{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"306.50","1":"306.50"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"306.46","1":"306.46"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"306.15","1":"306.15"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"305.01","1":"305.01"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"304.71","1":"304.71"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"307.75","1":"307.75"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"305.75","1":"305.75"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"302.66","1":"302.66"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"316.70","1":"316.70"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"319.25","1":"319.25"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"311.96","1":"311.96"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"314.08","1":"314.08"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"311.79","1":"311.79"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"309.00","1":"309.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"311.11","1":"311.11"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"307.00","1":"307.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"310.46","1":"310.46"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"311.54","1":"311.54"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"312.19","1":"312.19"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"313.25","1":"313.25"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"316.36","1":"316.36"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"306.18","1":"306.18"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"304.20","1":"304.20"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"304.74","1":"304.74"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"305.00","1":"305.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"303.00","1":"303.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"298.16","1":"298.16"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"306.00","1":"306.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"302.17","1":"302.17"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"310.02","1":"310.02"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"320.16","1":"320.16"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"320.75","1":"320.75"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"332.96","1":"332.96"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"349.60","1":"349.60"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"349.46","1":"349.46"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"360.05","1":"360.05"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"356.00","1":"356.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"360.00","1":"360.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"368.40","1":"368.40"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"361.36","1":"361.36"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"366.50","1":"366.50"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"365.66","1":"365.66"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"368.59","1":"368.59"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"367.90","1":"367.90"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"378.00","1":"378.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"360.98","1":"360.98"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"357.88","1":"357.88"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"349.39","1":"349.39"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"355.00","1":"355.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"351.79","1":"351.79"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"356.00","1":"356.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"357.89","1":"357.89"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"355.35","1":"355.35"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"346.00","1":"346.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"344.00","1":"344.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"345.50","1":"345.50"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"349.09","1":"349.09"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"350.00","1":"350.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"349.25","1":"349.25"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"348.30","1":"348.30"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"350.00","1":"350.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"350.00","1":"350.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"350.00","1":"350.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"353.80","1":"353.80"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"349.83","1":"349.83"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"346.77","1":"346.77"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"345.33","1":"345.33"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"341.00","1":"341.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"340.00","1":"340.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"340.00","1":"340.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"348.49","1":"348.49"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"347.06","1":"347.06"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"338.00","1":"338.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"332.00","1":"332.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"337.00","1":"337.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"329.00","1":"329.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"324.00","1":"324.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"307.83","1":"307.83"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"306.68","1":"306.68"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"295.18","1":"295.18"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"293.99","1":"293.99"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"303.75","1":"303.75"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"308.49","1":"308.49"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"311.21","1":"311.21"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"325.00","1":"325.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"334.50","1":"334.50"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"319.50","1":"319.50"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"318.00","1":"318.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"320.00","1":"320.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"323.38","1":"323.38"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"323.40","1":"323.40"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"323.00","1":"323.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"320.89","1":"320.89"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"319.67","1":"319.67"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"320.00","1":"320.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"321.45","1":"321.45"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"320.00","1":"320.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"316.00","1":"316.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"320.00","1":"320.00"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"317.20","1":"317.20"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"319.00","1":"319.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"320.00","1":"320.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"318.75","1":"318.75"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"322.00","1":"322.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"329.90","1":"329.90"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"329.00","1":"329.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"334.90","1":"334.90"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"330.00","1":"330.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"327.99","1":"327.99"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"320.00","1":"320.00"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"321.50","1":"321.50"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"322.90","1":"322.90"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"324.00","1":"324.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"321.34","1":"321.34"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"318.00","1":"318.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"316.01","1":"316.01"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"313.56","1":"313.56"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"314.99","1":"314.99"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"311.90","1":"311.90"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"311.68","1":"311.68"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"310.00","1":"310.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"312.00","1":"312.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"311.00","1":"311.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"312.00","1":"312.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"311.00","1":"311.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"312.00","1":"312.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"312.00","1":"312.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"312.00","1":"312.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"314.90","1":"314.90"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"314.90","1":"314.90"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"310.00","1":"310.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"310.33","1":"310.33"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"307.00","1":"307.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"307.15","1":"307.15"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"303.50","1":"303.50"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"301.50","1":"301.50"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"303.00","1":"303.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"300.36","1":"300.36"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"298.00","1":"298.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"302.65","1":"302.65"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"300.20","1":"300.20"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"301.00","1":"301.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"300.44","1":"300.44"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"302.00","1":"302.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"306.00","1":"306.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"303.01","1":"303.01"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"303.51","1":"303.51"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"305.00","1":"305.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"303.50","1":"303.50"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"302.75","1":"302.75"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"305.89","1":"305.89"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"305.17","1":"305.17"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"302.94","1":"302.94"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"318.00","1":"318.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"320.21","1":"320.21"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"318.40","1":"318.40"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"312.90","1":"312.90"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"323.99","1":"323.99"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"319.33","1":"319.33"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"320.95","1":"320.95"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"324.70","1":"324.70"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"323.99","1":"323.99"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"337.00","1":"337.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"346.10","1":"346.10"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"350.10","1":"350.10"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"350.19","1":"350.19"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"353.90","1":"353.90"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"350.60","1":"350.60"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"353.90","1":"353.90"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"357.87","1":"357.87"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"358.68","1":"358.68"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"370.15","1":"370.15"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"369.00","1":"369.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"374.90","1":"374.90"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"370.00","1":"370.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"362.00","1":"362.00"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"368.08","1":"368.08"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"361.00","1":"361.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"361.00","1":"361.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"366.59","1":"366.59"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"361.64","1":"361.64"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"360.00","1":"360.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"356.00","1":"356.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"351.33","1":"351.33"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"345.00","1":"345.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"332.00","1":"332.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"348.60","1":"348.60"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"366.00","1":"366.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"350.50","1":"350.50"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"359.70","1":"359.70"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"358.67","1":"358.67"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"349.50","1":"349.50"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"359.91","1":"359.91"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"360.20","1":"360.20"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"360.00","1":"360.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"360.00","1":"360.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"360.00","1":"360.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"360.00","1":"360.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"361.00","1":"361.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"362.00","1":"362.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"364.98","1":"364.98"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"364.98","1":"364.98"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"365.00","1":"365.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"369.00","1":"369.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"369.00","1":"369.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"360.00","1":"360.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"367.75","1":"367.75"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"360.00","1":"360.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"360.50","1":"360.50"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"360.00","1":"360.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"360.01","1":"360.01"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"360.00","1":"360.00"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"360.00","1":"360.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"360.00","1":"360.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"360.01","1":"360.01"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"363.29","1":"363.29"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"364.91","1":"364.91"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"360.02","1":"360.02"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"361.01","1":"361.01"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"361.15","1":"361.15"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"361.05","1":"361.05"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"361.15","1":"361.15"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"361.00","1":"361.00"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"361.81","1":"361.81"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"361.10","1":"361.10"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"361.17","1":"361.17"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"361.00","1":"361.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"360.00","1":"360.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"358.00","1":"358.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"360.14","1":"360.14"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"360.00","1":"360.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"360.01","1":"360.01"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"360.00","1":"360.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"360.17","1":"360.17"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"360.00","1":"360.00"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"360.00","1":"360.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"360.50","1":"360.50"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"361.15","1":"361.15"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"361.00","1":"361.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"361.00","1":"361.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"362.00","1":"362.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"363.84","1":"363.84"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"358.00","1":"358.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"361.00","1":"361.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"360.00","1":"360.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"360.00","1":"360.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"363.44","1":"363.44"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"360.00","1":"360.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"360.00","1":"360.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"361.10","1":"361.10"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"361.51","1":"361.51"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"362.00","1":"362.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"360.01","1":"360.01"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"360.00","1":"360.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"361.00","1":"361.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"360.05","1":"360.05"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"369.00","1":"369.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"370.00","1":"370.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"361.01","1":"361.01"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"365.10","1":"365.10"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"364.75","1":"364.75"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"370.00","1":"370.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"368.00","1":"368.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"371.00","1":"371.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"365.00","1":"365.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"375.36","1":"375.36"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"369.98","1":"369.98"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"372.00","1":"372.00"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"363.00","1":"363.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"361.00","1":"361.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"361.00","1":"361.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"360.00","1":"360.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"360.00","1":"360.00"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"361.00","1":"361.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"365.00","1":"365.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"361.50","1":"361.50"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"372.00","1":"372.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"371.00","1":"371.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"372.00","1":"372.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"362.05","1":"362.05"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"363.15","1":"363.15"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"365.00","1":"365.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"365.00","1":"365.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"362.00","1":"362.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"365.00","1":"365.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"361.00","1":"361.00"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"362.00","1":"362.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"361.00","1":"361.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"360.50","1":"360.50"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"360.00","1":"360.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"363.00","1":"363.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"361.05","1":"361.05"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"362.01","1":"362.01"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"360.00","1":"360.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"365.00","1":"365.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"360.01","1":"360.01"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"361.00","1":"361.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"361.99","1":"361.99"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"361.00","1":"361.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"360.25","1":"360.25"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"360.00","1":"360.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"360.00","1":"360.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"362.99","1":"362.99"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"361.00","1":"361.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"363.00","1":"363.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"361.00","1":"361.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"360.00","1":"360.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"355.01","1":"355.01"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"363.95","1":"363.95"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"357.00","1":"357.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"363.00","1":"363.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"360.00","1":"360.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"370.00","1":"370.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"369.90","1":"369.90"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"373.00","1":"373.00"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"365.01","1":"365.01"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"368.05","1":"368.05"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"366.00","1":"366.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"360.50","1":"360.50"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"378.00","1":"378.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"378.00","1":"378.00"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"378.00","1":"378.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"386.26","1":"386.26"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"369.70","1":"369.70"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"365.50","1":"365.50"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"365.00","1":"365.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"362.00","1":"362.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"367.00","1":"367.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"362.01","1":"362.01"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"362.00","1":"362.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"355.00","1":"355.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"360.00","1":"360.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"356.05","1":"356.05"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"364.00","1":"364.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"359.25","1":"359.25"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"360.00","1":"360.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"361.83","1":"361.83"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"369.55","1":"369.55"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"360.00","1":"360.00"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"358.25","1":"358.25"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"360.00","1":"360.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"360.00","1":"360.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"358.01","1":"358.01"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"358.99","1":"358.99"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"365.00","1":"365.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"365.00","1":"365.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"365.01","1":"365.01"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"372.50","1":"372.50"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"390.00","1":"390.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"400.99","1":"400.99"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"421.03","1":"421.03"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"442.08","1":"442.08"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"453.21","1":"453.21"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"439.67","1":"439.67"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"446.64","1":"446.64"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"450.00","1":"450.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"469.99","1":"469.99"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"455.00","1":"455.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"460.62","1":"460.62"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"451.00","1":"451.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"455.50","1":"455.50"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"453.57","1":"453.57"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"462.00","1":"462.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"452.87","1":"452.87"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"444.78","1":"444.78"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"449.83","1":"449.83"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"463.47","1":"463.47"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"470.83","1":"470.83"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"458.63","1":"458.63"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"446.43","1":"446.43"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"448.44","1":"448.44"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"434.49","1":"434.49"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"449.34","1":"449.34"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"455.67","1":"455.67"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"465.00","1":"465.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"480.50","1":"480.50"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"478.25","1":"478.25"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"463.00","1":"463.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"473.00","1":"473.00"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"470.97","1":"470.97"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"480.00","1":"480.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"475.00","1":"475.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"476.65","1":"476.65"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"491.00","1":"491.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"480.55","1":"480.55"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"489.00","1":"489.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"495.07","1":"495.07"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"500.01","1":"500.01"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"497.00","1":"497.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"508.00","1":"508.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"508.00","1":"508.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"499.99","1":"499.99"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"504.99","1":"504.99"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"482.11","1":"482.11"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"497.00","1":"497.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"521.85","1":"521.85"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"496.00","1":"496.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"471.30","1":"471.30"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"475.00","1":"475.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"475.00","1":"475.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"480.24","1":"480.24"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"500.00","1":"500.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"525.00","1":"525.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"551.25","1":"551.25"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"572.20","1":"572.20"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"578.00","1":"578.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"580.00","1":"580.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"579.80","1":"579.80"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"579.80","1":"579.80"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"555.18","1":"555.18"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"569.00","1":"569.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"568.50","1":"568.50"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"550.00","1":"550.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"537.00","1":"537.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"545.27","1":"545.27"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"550.00","1":"550.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"559.90","1":"559.90"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"576.33","1":"576.33"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"570.00","1":"570.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"575.00","1":"575.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"597.42","1":"597.42"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"614.00","1":"614.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"604.25","1":"604.25"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"610.00","1":"610.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"600.00","1":"600.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"606.43","1":"606.43"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"0.00","1":"0.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"597.23","1":"597.23"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"587.50","1":"587.50"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"586.50","1":"586.50"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"570.00","1":"570.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"572.00","1":"572.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"571.00","1":"571.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"570.00","1":"570.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"580.00","1":"580.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"578.75","1":"578.75"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"570.00","1":"570.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"580.00","1":"580.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"566.83","1":"566.83"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"570.00","1":"570.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"562.00","1":"562.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"575.00","1":"575.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"592.50","1":"592.50"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"593.07","1":"593.07"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"600.00","1":"600.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"573.00","1":"573.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"570.00","1":"570.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"580.00","1":"580.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"565.22","1":"565.22"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"570.00","1":"570.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"570.44","1":"570.44"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"574.39","1":"574.39"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"567.00","1":"567.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"568.98","1":"568.98"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"569.39","1":"569.39"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"549.77","1":"549.77"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"550.00","1":"550.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"563.13","1":"563.13"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"557.43","1":"557.43"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"552.00","1":"552.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"550.00","1":"550.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"545.00","1":"545.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"560.00","1":"560.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"581.89","1":"581.89"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"580.00","1":"580.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"580.00","1":"580.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"584.80","1":"584.80"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"595.31","1":"595.31"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"565.55","1":"565.55"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"550.00","1":"550.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"545.00","1":"545.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"542.23","1":"542.23"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"540.00","1":"540.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"535.00","1":"535.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"526.50","1":"526.50"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"530.00","1":"530.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"530.00","1":"530.00"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"525.00","1":"525.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"525.00","1":"525.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"538.00","1":"538.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"550.81","1":"550.81"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"558.00","1":"558.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"555.00","1":"555.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"559.98","1":"559.98"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"540.00","1":"540.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"541.00","1":"541.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"550.00","1":"550.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"555.00","1":"555.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"540.03","1":"540.03"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"548.72","1":"548.72"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"546.50","1":"546.50"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"545.27","1":"545.27"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"547.00","1":"547.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"546.00","1":"546.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"543.00","1":"543.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"522.01","1":"522.01"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"538.90","1":"538.90"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"520.75","1":"520.75"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"515.00","1":"515.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"500.00","1":"500.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"499.99","1":"499.99"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"522.92","1":"522.92"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"527.51","1":"527.51"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"518.94","1":"518.94"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"517.00","1":"517.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"515.00","1":"515.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"515.78","1":"515.78"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"516.52","1":"516.52"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"511.00","1":"511.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"510.01","1":"510.01"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"516.00","1":"516.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"517.00","1":"517.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"510.00","1":"510.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"513.50","1":"513.50"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"510.00","1":"510.00"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"505.01","1":"505.01"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"500.47","1":"500.47"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"498.43","1":"498.43"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"486.75","1":"486.75"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"490.79","1":"490.79"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"500.00","1":"500.00"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"500.00","1":"500.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"500.00","1":"500.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"492.51","1":"492.51"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"490.00","1":"490.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"465.50","1":"465.50"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"445.39","1":"445.39"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"441.66","1":"441.66"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"447.00","1":"447.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"434.58","1":"434.58"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"427.00","1":"427.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"405.65","1":"405.65"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"415.00","1":"415.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"420.00","1":"420.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"429.15","1":"429.15"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"444.62","1":"444.62"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"429.00","1":"429.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"419.99","1":"419.99"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"399.00","1":"399.00"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"418.00","1":"418.00"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"433.95","1":"433.95"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"420.00","1":"420.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"415.01","1":"415.01"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"408.00","1":"408.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"415.00","1":"415.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"435.75","1":"435.75"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"413.97","1":"413.97"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"421.32","1":"421.32"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"429.00","1":"429.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"420.00","1":"420.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"410.51","1":"410.51"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"425.00","1":"425.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"444.90","1":"444.90"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"448.58","1":"448.58"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"427.00","1":"427.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"420.00","1":"420.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"440.01","1":"440.01"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"424.50","1":"424.50"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"430.00","1":"430.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"432.99","1":"432.99"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"415.00","1":"415.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"435.00","1":"435.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"430.00","1":"430.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"408.50","1":"408.50"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"390.00","1":"390.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"409.38","1":"409.38"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"410.00","1":"410.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"415.00","1":"415.00"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"411.51","1":"411.51"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"405.00","1":"405.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"412.00","1":"412.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"412.00","1":"412.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"392.30","1":"392.30"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"402.25","1":"402.25"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"420.00","1":"420.00"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"404.50","1":"404.50"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"409.68","1":"409.68"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"410.00","1":"410.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"400.10","1":"400.10"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"390.07","1":"390.07"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"390.00","1":"390.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"376.00","1":"376.00"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"371.50","1":"371.50"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"368.25","1":"368.25"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"360.00","1":"360.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"355.00","1":"355.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"340.00","1":"340.00"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"342.25","1":"342.25"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"342.50","1":"342.50"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"346.50","1":"346.50"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"363.82","1":"363.82"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"350.00","1":"350.00"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"340.20","1":"340.20"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"323.19","1":"323.19"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"314.55","1":"314.55"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"308.06","1":"308.06"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"302.50","1":"302.50"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"296.20","1":"296.20"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"285.56","1":"285.56"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"286.06","1":"286.06"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"291.00","1":"291.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"303.30","1":"303.30"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"308.70","1":"308.70"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"296.44","1":"296.44"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"0.00","1":"0.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"301.67","1":"301.67"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"314.00","1":"314.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"310.00","1":"310.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"305.00","1":"305.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"318.50","1":"318.50"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"303.00","1":"303.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"312.00","1":"312.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"298.78","1":"298.78"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"309.00","1":"309.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"295.00","1":"295.00"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"286.03","1":"286.03"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"285.00","1":"285.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"285.00","1":"285.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"282.00","1":"282.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"271.10","1":"271.10"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"280.00","1":"280.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"267.50","1":"267.50"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"265.00","1":"265.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"273.78","1":"273.78"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"267.00","1":"267.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"279.70","1":"279.70"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"269.00","1":"269.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"265.50","1":"265.50"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"267.00","1":"267.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"280.00","1":"280.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"289.00","1":"289.00"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"295.00","1":"295.00"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"300.98","1":"300.98"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"301.80","1":"301.80"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"316.89","1":"316.89"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"329.79","1":"329.79"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"334.14","1":"334.14"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"340.38","1":"340.38"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"323.50","1":"323.50"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"323.25","1":"323.25"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"320.93","1":"320.93"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"332.02","1":"332.02"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"325.00","1":"325.00"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"330.00","1":"330.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"322.00","1":"322.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"320.00","1":"320.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"319.78","1":"319.78"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"325.72","1":"325.72"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"322.89","1":"322.89"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"330.52","1":"330.52"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"347.04","1":"347.04"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"364.39","1":"364.39"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"370.00","1":"370.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"365.19","1":"365.19"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"370.38","1":"370.38"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"384.00","1":"384.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"375.91","1":"375.91"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"375.91","1":"375.91"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"358.32","1":"358.32"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"355.00","1":"355.00"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"360.01","1":"360.01"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"357.50","1":"357.50"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"350.05","1":"350.05"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"345.00","1":"345.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"352.00","1":"352.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"348.79","1":"348.79"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"331.37","1":"331.37"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"323.50","1":"323.50"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"331.98","1":"331.98"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"325.10","1":"325.10"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"330.00","1":"330.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"322.09","1":"322.09"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"337.00","1":"337.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"335.72","1":"335.72"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"333.05","1":"333.05"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"334.67","1":"334.67"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"326.38","1":"326.38"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"332.00","1":"332.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"322.00","1":"322.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"319.44","1":"319.44"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"335.41","1":"335.41"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"340.00","1":"340.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"340.00","1":"340.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"338.00","1":"338.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"335.00","1":"335.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"338.50","1":"338.50"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"335.78","1":"335.78"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"340.00","1":"340.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"335.80","1":"335.80"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"339.78","1":"339.78"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"344.84","1":"344.84"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"345.00","1":"345.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"340.00","1":"340.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"340.00","1":"340.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"339.99","1":"339.99"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"340.00","1":"340.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"335.07","1":"335.07"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"335.00","1":"335.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"334.33","1":"334.33"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"351.04","1":"351.04"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"368.59","1":"368.59"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"387.01","1":"387.01"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"406.36","1":"406.36"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"426.67","1":"426.67"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"421.58","1":"421.58"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"419.96","1":"419.96"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"440.65","1":"440.65"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"418.62","1":"418.62"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"418.23","1":"418.23"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"416.91","1":"416.91"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"414.58","1":"414.58"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"410.00","1":"410.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"403.61","1":"403.61"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"400.55","1":"400.55"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"420.57","1":"420.57"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"426.20","1":"426.20"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"420.10","1":"420.10"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"418.52","1":"418.52"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"408.30","1":"408.30"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"405.92","1":"405.92"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"397.30","1":"397.30"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"416.46","1":"416.46"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"421.74","1":"421.74"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"401.18","1":"401.18"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"399.90","1":"399.90"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"392.00","1":"392.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"393.05","1":"393.05"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"388.06","1":"388.06"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"390.00","1":"390.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"404.90","1":"404.90"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"404.90","1":"404.90"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"392.00","1":"392.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"398.50","1":"398.50"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"395.00","1":"395.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"390.00","1":"390.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"392.00","1":"392.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"393.50","1":"393.50"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"395.00","1":"395.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"402.00","1":"402.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"399.00","1":"399.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"395.93","1":"395.93"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"385.54","1":"385.54"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"385.00","1":"385.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"390.00","1":"390.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"380.00","1":"380.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"375.00","1":"375.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"369.00","1":"369.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"378.40","1":"378.40"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"369.91","1":"369.91"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"376.97","1":"376.97"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"385.34","1":"385.34"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"368.32","1":"368.32"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"360.00","1":"360.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"371.20","1":"371.20"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"352.64","1":"352.64"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"335.01","1":"335.01"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"339.35","1":"339.35"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"325.15","1":"325.15"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"322.25","1":"322.25"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"310.53","1":"310.53"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"305.73","1":"305.73"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"297.66","1":"297.66"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"300.45","1":"300.45"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"315.47","1":"315.47"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"329.22","1":"329.22"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"318.94","1":"318.94"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"329.65","1":"329.65"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"336.00","1":"336.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"352.44","1":"352.44"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"345.00","1":"345.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"344.09","1":"344.09"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"354.00","1":"354.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"357.90","1":"357.90"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"353.00","1":"353.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"350.50","1":"350.50"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"356.40","1":"356.40"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"374.22","1":"374.22"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"378.01","1":"378.01"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"387.50","1":"387.50"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"376.63","1":"376.63"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"382.00","1":"382.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"379.45","1":"379.45"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"389.75","1":"389.75"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"395.03","1":"395.03"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"389.00","1":"389.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"388.57","1":"388.57"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"385.10","1":"385.10"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"382.00","1":"382.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"380.00","1":"380.00"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"371.26","1":"371.26"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"367.84","1":"367.84"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"370.00","1":"370.00"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"369.99","1":"369.99"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"372.50","1":"372.50"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"364.66","1":"364.66"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"379.00","1":"379.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"375.00","1":"375.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"385.08","1":"385.08"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"379.44","1":"379.44"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"369.83","1":"369.83"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"373.60","1":"373.60"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"365.60","1":"365.60"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"367.95","1":"367.95"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"349.56","1":"349.56"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"345.75","1":"345.75"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"340.00","1":"340.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"329.57","1":"329.57"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"331.25","1":"331.25"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"326.52","1":"326.52"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"319.90","1":"319.90"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"319.90","1":"319.90"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"306.00","1":"306.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"293.01","1":"293.01"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"300.00","1":"300.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"285.00","1":"285.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"291.68","1":"291.68"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"281.24","1":"281.24"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"289.99","1":"289.99"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"304.48","1":"304.48"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"292.86","1":"292.86"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"307.50","1":"307.50"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"311.00","1":"311.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"325.03","1":"325.03"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"308.78","1":"308.78"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"314.00","1":"314.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"329.12","1":"329.12"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"334.26","1":"334.26"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"350.93","1":"350.93"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"342.01","1":"342.01"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"355.00","1":"355.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"359.00","1":"359.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"360.00","1":"360.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"345.00","1":"345.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"344.00","1":"344.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"327.00","1":"327.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"330.00","1":"330.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"320.00","1":"320.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"308.04","1":"308.04"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"305.00","1":"305.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"305.09","1":"305.09"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"310.00","1":"310.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"300.00","1":"300.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"300.00","1":"300.00"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"314.99","1":"314.99"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"310.00","1":"310.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"310.00","1":"310.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"305.00","1":"305.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"305.00","1":"305.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"300.00","1":"300.00"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"300.03","1":"300.03"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"302.00","1":"302.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"295.00","1":"295.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"300.00","1":"300.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"300.00","1":"300.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"314.90","1":"314.90"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"300.00","1":"300.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"300.00","1":"300.00"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"309.00","1":"309.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"300.02","1":"300.02"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"302.00","1":"302.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"317.10","1":"317.10"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"325.10","1":"325.10"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"325.00","1":"325.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"315.50","1":"315.50"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"320.00","1":"320.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"321.07","1":"321.07"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"320.00","1":"320.00"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"330.00","1":"330.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"330.00","1":"330.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"330.00","1":"330.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"330.00","1":"330.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"320.07","1":"320.07"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"310.75","1":"310.75"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"321.72","1":"321.72"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"319.99","1":"319.99"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"330.34","1":"330.34"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"321.50","1":"321.50"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"323.00","1":"323.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"320.01","1":"320.01"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"315.00","1":"315.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"315.00","1":"315.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"316.50","1":"316.50"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"321.90","1":"321.90"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"330.00","1":"330.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"322.50","1":"322.50"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"306.46","1":"306.46"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"302.84","1":"302.84"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"303.18","1":"303.18"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"295.50","1":"295.50"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"299.99","1":"299.99"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"287.00","1":"287.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"290.00","1":"290.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"290.00","1":"290.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"285.00","1":"285.00"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"296.40","1":"296.40"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"308.88","1":"308.88"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"314.49","1":"314.49"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"301.00","1":"301.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"307.66","1":"307.66"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"317.50","1":"317.50"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"308.00","1":"308.00"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"313.80","1":"313.80"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"322.00","1":"322.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"308.65","1":"308.65"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"318.00","1":"318.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"318.00","1":"318.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"308.00","1":"308.00"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"300.00","1":"300.00"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"308.83","1":"308.83"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"308.90","1":"308.90"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"0.00","1":"0.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"285.00","1":"285.00"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"271.00","1":"271.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"257.45","1":"257.45"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"244.58","1":"244.58"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"238.00","1":"238.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"227.00","1":"227.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"238.28","1":"238.28"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"240.19","1":"240.19"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"241.44","1":"241.44"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"244.76","1":"244.76"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"253.73","1":"253.73"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"265.00","1":"265.00"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"269.50","1":"269.50"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"270.00","1":"270.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"269.02","1":"269.02"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"280.00","1":"280.00"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"278.59","1":"278.59"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"276.16","1":"276.16"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"287.34","1":"287.34"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"294.67","1":"294.67"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"309.40","1":"309.40"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"310.00","1":"310.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"309.37","1":"309.37"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"308.00","1":"308.00"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"310.00","1":"310.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"308.20","1":"308.20"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"308.75","1":"308.75"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"300.00","1":"300.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"307.00","1":"307.00"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"305.87","1":"305.87"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"305.87","1":"305.87"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"311.91","1":"311.91"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"307.00","1":"307.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"305.95","1":"305.95"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"291.63","1":"291.63"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"277.05","1":"277.05"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"278.00","1":"278.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"275.25","1":"275.25"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"269.00","1":"269.00"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"255.55","1":"255.55"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"255.02","1":"255.02"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"255.00","1":"255.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"255.00","1":"255.00"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"249.02","1":"249.02"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"240.00","1":"240.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"235.66","1":"235.66"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"244.80","1":"244.80"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"247.27","1":"247.27"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"258.23","1":"258.23"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"261.00","1":"261.00"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"260.00","1":"260.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"247.01","1":"247.01"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"253.91","1":"253.91"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"256.86","1":"256.86"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"253.18","1":"253.18"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"250.14","1":"250.14"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"245.02","1":"245.02"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"244.19","1":"244.19"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"240.00","1":"240.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"240.00","1":"240.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"228.45","1":"228.45"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"236.17","1":"236.17"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"237.35","1":"237.35"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"238.34","1":"238.34"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"248.59","1":"248.59"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"256.71","1":"256.71"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"266.87","1":"266.87"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"269.00","1":"269.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"277.39","1":"277.39"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"270.00","1":"270.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"269.75","1":"269.75"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"277.67","1":"277.67"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"277.65","1":"277.65"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"277.42","1":"277.42"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"288.72","1":"288.72"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"279.33","1":"279.33"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"265.00","1":"265.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"262.66","1":"262.66"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"259.00","1":"259.00"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"246.05","1":"246.05"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"233.75","1":"233.75"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"228.99","1":"228.99"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"222.12","1":"222.12"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"224.67","1":"224.67"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"220.00","1":"220.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"219.34","1":"219.34"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"220.74","1":"220.74"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"219.63","1":"219.63"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"225.76","1":"225.76"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"229.53","1":"229.53"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"235.44","1":"235.44"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"240.09","1":"240.09"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"233.39","1":"233.39"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"234.40","1":"234.40"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"246.12","1":"246.12"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"243.70","1":"243.70"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"238.25","1":"238.25"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"237.88","1":"237.88"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"237.50","1":"237.50"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"237.00","1":"237.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"235.56","1":"235.56"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"247.33","1":"247.33"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"254.56","1":"254.56"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"263.22","1":"263.22"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"270.20","1":"270.20"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"270.03","1":"270.03"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"276.76","1":"276.76"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"278.79","1":"278.79"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"271.38","1":"271.38"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"279.19","1":"279.19"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"285.19","1":"285.19"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"282.77","1":"282.77"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"286.55","1":"286.55"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"292.99","1":"292.99"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"297.17","1":"297.17"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"300.05","1":"300.05"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"290.79","1":"290.79"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"294.90","1":"294.90"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"283.28","1":"283.28"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"286.64","1":"286.64"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"293.18","1":"293.18"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"290.00","1":"290.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"295.77","1":"295.77"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"298.46","1":"298.46"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"298.28","1":"298.28"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"295.68","1":"295.68"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"290.00","1":"290.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"277.34","1":"277.34"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"277.36","1":"277.36"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"274.50","1":"274.50"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"273.00","1":"273.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"273.00","1":"273.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"267.10","1":"267.10"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"262.50","1":"262.50"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"258.36","1":"258.36"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"263.50","1":"263.50"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"263.00","1":"263.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"263.00","1":"263.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"256.50","1":"256.50"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"268.09","1":"268.09"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"265.00","1":"265.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"273.09","1":"273.09"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"263.05","1":"263.05"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"271.70","1":"271.70"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"258.04","1":"258.04"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"256.90","1":"256.90"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"266.00","1":"266.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"260.86","1":"260.86"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"251.21","1":"251.21"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"253.69","1":"253.69"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"260.65","1":"260.65"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"260.65","1":"260.65"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"268.00","1":"268.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"267.65","1":"267.65"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"267.65","1":"267.65"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"268.78","1":"268.78"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"269.70","1":"269.70"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"261.61","1":"261.61"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"267.00","1":"267.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"271.83","1":"271.83"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"270.90","1":"270.90"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"256.33","1":"256.33"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"260.00","1":"260.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"256.86","1":"256.86"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"261.36","1":"261.36"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"261.36","1":"261.36"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"241.76","1":"241.76"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"240.00","1":"240.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"240.00","1":"240.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"239.66","1":"239.66"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"252.84","1":"252.84"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"264.00","1":"264.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"260.99","1":"260.99"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"243.79","1":"243.79"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"250.00","1":"250.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"260.00","1":"260.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"264.93","1":"264.93"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"256.50","1":"256.50"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"248.00","1":"248.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"255.00","1":"255.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"256.84","1":"256.84"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"265.00","1":"265.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"265.00","1":"265.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"254.06","1":"254.06"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"257.00","1":"257.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"255.00","1":"255.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"255.00","1":"255.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"263.55","1":"263.55"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"258.24","1":"258.24"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"257.58","1":"257.58"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"257.00","1":"257.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"262.86","1":"262.86"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"261.97","1":"261.97"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"262.21","1":"262.21"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"262.00","1":"262.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"265.19","1":"265.19"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"267.43","1":"267.43"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"267.62","1":"267.62"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"269.50","1":"269.50"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"270.83","1":"270.83"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"265.86","1":"265.86"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"268.18","1":"268.18"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"268.01","1":"268.01"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"268.30","1":"268.30"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"263.00","1":"263.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"268.87","1":"268.87"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"268.75","1":"268.75"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"272.49","1":"272.49"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"268.20","1":"268.20"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"269.41","1":"269.41"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"273.00","1":"273.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"277.11","1":"277.11"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"284.95","1":"284.95"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"271.53","1":"271.53"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"272.99","1":"272.99"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"272.36","1":"272.36"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"270.80","1":"270.80"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"272.90","1":"272.90"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"272.33","1":"272.33"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"273.00","1":"273.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"274.98","1":"274.98"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"272.25","1":"272.25"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"280.65","1":"280.65"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"282.51","1":"282.51"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"280.58","1":"280.58"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"301.62","1":"301.62"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"313.68","1":"313.68"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"310.06","1":"310.06"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"313.02","1":"313.02"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"317.75","1":"317.75"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"317.10","1":"317.10"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"318.11","1":"318.11"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"317.98","1":"317.98"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"311.01","1":"311.01"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"309.42","1":"309.42"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"306.13","1":"306.13"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"326.14","1":"326.14"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"315.00","1":"315.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"319.00","1":"319.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"314.95","1":"314.95"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"315.90","1":"315.90"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"317.19","1":"317.19"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"323.00","1":"323.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"322.93","1":"322.93"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"321.39","1":"321.39"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"320.00","1":"320.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"316.05","1":"316.05"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"315.00","1":"315.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"320.49","1":"320.49"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"324.79","1":"324.79"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"323.00","1":"323.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"323.10","1":"323.10"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"319.80","1":"319.80"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"326.50","1":"326.50"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"327.30","1":"327.30"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"331.44","1":"331.44"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"330.00","1":"330.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"333.00","1":"333.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"335.80","1":"335.80"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"357.11","1":"357.11"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"354.43","1":"354.43"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"353.40","1":"353.40"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"342.25","1":"342.25"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"342.00","1":"342.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"346.07","1":"346.07"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"346.84","1":"346.84"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"340.00","1":"340.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"316.77","1":"316.77"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"318.80","1":"318.80"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"324.15","1":"324.15"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"311.04","1":"311.04"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"320.07","1":"320.07"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"321.66","1":"321.66"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"326.00","1":"326.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"313.00","1":"313.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"314.63","1":"314.63"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"322.35","1":"322.35"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"325.51","1":"325.51"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"319.97","1":"319.97"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"321.96","1":"321.96"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"315.00","1":"315.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"313.00","1":"313.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"315.17","1":"315.17"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"318.99","1":"318.99"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"323.00","1":"323.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"340.32","1":"340.32"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"337.99","1":"337.99"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"337.00","1":"337.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"335.75","1":"335.75"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"331.00","1":"331.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"334.00","1":"334.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"327.00","1":"327.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"343.20","1":"343.20"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"339.27","1":"339.27"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"333.90","1":"333.90"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"330.00","1":"330.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"325.90","1":"325.90"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"323.00","1":"323.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"323.00","1":"323.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"319.99","1":"319.99"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"317.00","1":"317.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"327.80","1":"327.80"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"332.20","1":"332.20"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"328.81","1":"328.81"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"330.00","1":"330.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"330.00","1":"330.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"330.00","1":"330.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"330.00","1":"330.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"329.95","1":"329.95"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"324.00","1":"324.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"319.53","1":"319.53"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"320.00","1":"320.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"319.99","1":"319.99"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"315.50","1":"315.50"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"312.97","1":"312.97"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"315.00","1":"315.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"310.46","1":"310.46"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"310.46","1":"310.46"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"310.31","1":"310.31"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"312.25","1":"312.25"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"310.00","1":"310.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"310.00","1":"310.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"310.00","1":"310.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"309.96","1":"309.96"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"304.99","1":"304.99"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"300.15","1":"300.15"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"297.91","1":"297.91"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"297.75","1":"297.75"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"297.35","1":"297.35"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"303.18","1":"303.18"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"325.91","1":"325.91"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"318.98","1":"318.98"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"317.79","1":"317.79"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"327.76","1":"327.76"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"329.88","1":"329.88"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"330.05","1":"330.05"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"320.54","1":"320.54"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"324.18","1":"324.18"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"318.00","1":"318.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"320.74","1":"320.74"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"328.16","1":"328.16"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"328.39","1":"328.39"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"330.21","1":"330.21"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"333.59","1":"333.59"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"336.79","1":"336.79"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"337.58","1":"337.58"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"351.75","1":"351.75"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"352.28","1":"352.28"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"356.73","1":"356.73"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"370.55","1":"370.55"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"367.81","1":"367.81"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"349.19","1":"349.19"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"349.49","1":"349.49"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"348.85","1":"348.85"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"353.38","1":"353.38"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"379.88","1":"379.88"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"380.01","1":"380.01"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"372.81","1":"372.81"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"363.57","1":"363.57"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"364.33","1":"364.33"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"364.54","1":"364.54"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"364.95","1":"364.95"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"364.95","1":"364.95"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"360.01","1":"360.01"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"366.70","1":"366.70"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"379.62","1":"379.62"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"375.90","1":"375.90"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"379.00","1":"379.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"368.00","1":"368.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"360.00","1":"360.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"360.11","1":"360.11"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"353.04","1":"353.04"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"360.00","1":"360.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"365.99","1":"365.99"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"362.22","1":"362.22"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"374.40","1":"374.40"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"364.01","1":"364.01"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"372.66","1":"372.66"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"370.00","1":"370.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"375.00","1":"375.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"378.31","1":"378.31"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"375.00","1":"375.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"369.90","1":"369.90"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"374.98","1":"374.98"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"395.00","1":"395.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"388.00","1":"388.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"381.67","1":"381.67"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"366.83","1":"366.83"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"377.99","1":"377.99"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"380.29","1":"380.29"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"390.50","1":"390.50"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"389.42","1":"389.42"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"388.00","1":"388.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"393.93","1":"393.93"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"390.00","1":"390.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"392.00","1":"392.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"389.99","1":"389.99"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"388.50","1":"388.50"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"393.95","1":"393.95"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"391.00","1":"391.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"389.79","1":"389.79"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"383.62","1":"383.62"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"383.00","1":"383.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"376.38","1":"376.38"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"369.81","1":"369.81"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"360.00","1":"360.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"361.20","1":"361.20"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"361.90","1":"361.90"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"360.00","1":"360.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"360.00","1":"360.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"365.99","1":"365.99"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"357.15","1":"357.15"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"356.50","1":"356.50"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"369.94","1":"369.94"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"369.99","1":"369.99"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"370.99","1":"370.99"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"368.74","1":"368.74"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"373.53","1":"373.53"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"370.00","1":"370.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"380.33","1":"380.33"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"382.00","1":"382.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"385.00","1":"385.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"387.06","1":"387.06"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"393.00","1":"393.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"387.89","1":"387.89"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"382.20","1":"382.20"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"377.89","1":"377.89"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"373.95","1":"373.95"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"370.00","1":"370.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"379.38","1":"379.38"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"379.75","1":"379.75"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"374.06","1":"374.06"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"374.00","1":"374.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"375.00","1":"375.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"371.42","1":"371.42"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"374.00","1":"374.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"368.50","1":"368.50"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"365.20","1":"365.20"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"366.00","1":"366.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"366.86","1":"366.86"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"356.19","1":"356.19"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"353.00","1":"353.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"352.00","1":"352.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"353.80","1":"353.80"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"355.00","1":"355.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"349.28","1":"349.28"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"348.00","1":"348.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"350.40","1":"350.40"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"356.00","1":"356.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"358.59","1":"358.59"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"363.28","1":"363.28"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"361.26","1":"361.26"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"362.17","1":"362.17"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"367.99","1":"367.99"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"365.27","1":"365.27"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"361.70","1":"361.70"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"375.84","1":"375.84"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"371.44","1":"371.44"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"368.60","1":"368.60"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"367.94","1":"367.94"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"365.33","1":"365.33"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"367.50","1":"367.50"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"364.50","1":"364.50"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"363.00","1":"363.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"363.00","1":"363.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"360.50","1":"360.50"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"356.71","1":"356.71"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"355.71","1":"355.71"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"353.50","1":"353.50"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"352.30","1":"352.30"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"353.28","1":"353.28"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"351.75","1":"351.75"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"347.42","1":"347.42"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"344.38","1":"344.38"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"349.95","1":"349.95"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"352.85","1":"352.85"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"349.89","1":"349.89"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"339.98","1":"339.98"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"340.98","1":"340.98"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"339.00","1":"339.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"338.00","1":"338.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"339.98","1":"339.98"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"340.71","1":"340.71"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"365.45","1":"365.45"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"380.08","1":"380.08"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"371.53","1":"371.53"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"361.94","1":"361.94"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"363.84","1":"363.84"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"363.11","1":"363.11"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"353.99","1":"353.99"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"350.19","1":"350.19"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"345.84","1":"345.84"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"352.45","1":"352.45"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"351.00","1":"351.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"348.50","1":"348.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"343.20","1":"343.20"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"331.59","1":"331.59"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"328.75","1":"328.75"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"311.68","1":"311.68"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"292.94","1":"292.94"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"304.95","1":"304.95"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"288.70","1":"288.70"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"282.96","1":"282.96"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"288.24","1":"288.24"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"288.49","1":"288.49"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"285.50","1":"285.50"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"277.89","1":"277.89"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"281.00","1":"281.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"275.10","1":"275.10"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"289.00","1":"289.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"290.00","1":"290.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"284.98","1":"284.98"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"288.00","1":"288.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"290.00","1":"290.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"285.05","1":"285.05"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"285.25","1":"285.25"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"285.00","1":"285.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"288.89","1":"288.89"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"289.00","1":"289.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"265.57","1":"265.57"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"268.99","1":"268.99"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"276.75","1":"276.75"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"278.00","1":"278.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"287.00","1":"287.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"294.00","1":"294.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"276.16","1":"276.16"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"275.00","1":"275.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"275.00","1":"275.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"275.00","1":"275.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"275.11","1":"275.11"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"282.00","1":"282.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"262.10","1":"262.10"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"275.00","1":"275.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"272.10","1":"272.10"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"278.90","1":"278.90"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"272.00","1":"272.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"275.00","1":"275.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"275.00","1":"275.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"277.98","1":"277.98"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"285.25","1":"285.25"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"285.00","1":"285.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"285.00","1":"285.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"305.00","1":"305.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"281.73","1":"281.73"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"275.00","1":"275.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"285.00","1":"285.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"285.99","1":"285.99"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"275.50","1":"275.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"272.00","1":"272.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"287.00","1":"287.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"286.10","1":"286.10"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"282.01","1":"282.01"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"301.50","1":"301.50"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"300.00","1":"300.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"305.00","1":"305.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"305.00","1":"305.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"309.00","1":"309.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"305.00","1":"305.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"315.90","1":"315.90"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"317.00","1":"317.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"317.00","1":"317.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"315.00","1":"315.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"313.88","1":"313.88"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"308.00","1":"308.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"317.19","1":"317.19"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"324.00","1":"324.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"321.09","1":"321.09"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"313.11","1":"313.11"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"326.00","1":"326.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"325.00","1":"325.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"306.01","1":"306.01"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"321.00","1":"321.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"303.67","1":"303.67"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"326.40","1":"326.40"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"339.99","1":"339.99"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"336.00","1":"336.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"321.00","1":"321.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"324.99","1":"324.99"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"329.99","1":"329.99"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"321.14","1":"321.14"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"326.05","1":"326.05"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"326.09","1":"326.09"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"330.00","1":"330.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"332.06","1":"332.06"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"345.00","1":"345.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"342.00","1":"342.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"367.65","1":"367.65"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"363.50","1":"363.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"364.99","1":"364.99"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"350.00","1":"350.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"349.00","1":"349.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"349.00","1":"349.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"348.90","1":"348.90"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"327.20","1":"327.20"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"325.66","1":"325.66"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"350.05","1":"350.05"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"373.21","1":"373.21"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"368.00","1":"368.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"364.00","1":"364.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"360.00","1":"360.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"370.00","1":"370.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"367.85","1":"367.85"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"355.00","1":"355.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"365.00","1":"365.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"350.00","1":"350.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"351.11","1":"351.11"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"359.00","1":"359.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"358.00","1":"358.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"358.00","1":"358.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"357.00","1":"357.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"370.00","1":"370.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"370.00","1":"370.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"370.00","1":"370.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"367.00","1":"367.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"360.00","1":"360.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"358.00","1":"358.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"359.00","1":"359.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"350.00","1":"350.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"354.50","1":"354.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"350.00","1":"350.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"345.10","1":"345.10"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"350.00","1":"350.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"350.00","1":"350.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"356.99","1":"356.99"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"359.00","1":"359.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"362.20","1":"362.20"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"368.00","1":"368.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"367.99","1":"367.99"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"360.00","1":"360.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"358.00","1":"358.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"360.00","1":"360.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"360.00","1":"360.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"365.00","1":"365.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"363.00","1":"363.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"358.00","1":"358.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"365.00","1":"365.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"365.00","1":"365.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"366.00","1":"366.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"359.99","1":"359.99"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"359.98","1":"359.98"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"365.00","1":"365.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"365.00","1":"365.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"365.00","1":"365.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"365.00","1":"365.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"365.00","1":"365.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"365.00","1":"365.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"365.00","1":"365.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"355.00","1":"355.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"365.00","1":"365.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"365.01","1":"365.01"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"364.99","1":"364.99"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"365.00","1":"365.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"364.99","1":"364.99"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"362.00","1":"362.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"358.00","1":"358.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"364.00","1":"364.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"360.00","1":"360.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"359.99","1":"359.99"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"339.00","1":"339.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"328.10","1":"328.10"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"330.00","1":"330.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"325.01","1":"325.01"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"310.02","1":"310.02"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"319.99","1":"319.99"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"320.00","1":"320.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"318.00","1":"318.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"326.99","1":"326.99"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"338.00","1":"338.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"320.11","1":"320.11"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"325.00","1":"325.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"329.98","1":"329.98"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"329.99","1":"329.99"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"320.20","1":"320.20"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"329.00","1":"329.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"329.00","1":"329.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"320.00","1":"320.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"310.00","1":"310.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"333.25","1":"333.25"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"330.00","1":"330.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"330.00","1":"330.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"330.00","1":"330.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"320.00","1":"320.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"317.00","1":"317.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"318.99","1":"318.99"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"322.99","1":"322.99"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"320.00","1":"320.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"340.00","1":"340.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"329.50","1":"329.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"339.00","1":"339.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"330.03","1":"330.03"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"328.00","1":"328.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"325.00","1":"325.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"320.00","1":"320.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"319.99","1":"319.99"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"320.00","1":"320.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"318.00","1":"318.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"320.00","1":"320.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"320.00","1":"320.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"319.98","1":"319.98"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"319.00","1":"319.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"319.99","1":"319.99"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"316.00","1":"316.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"318.00","1":"318.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"319.00","1":"319.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"318.99","1":"318.99"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"312.17","1":"312.17"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"306.06","1":"306.06"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"318.80","1":"318.80"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"315.00","1":"315.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"315.00","1":"315.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"305.00","1":"305.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"312.00","1":"312.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"310.00","1":"310.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"305.00","1":"305.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"300.00","1":"300.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"310.00","1":"310.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"282.91","1":"282.91"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"261.70","1":"261.70"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"242.63","1":"242.63"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"241.88","1":"241.88"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"223.71","1":"223.71"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"225.00","1":"225.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"230.00","1":"230.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"232.79","1":"232.79"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"233.00","1":"233.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"239.99","1":"239.99"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"250.00","1":"250.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"262.00","1":"262.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"265.00","1":"265.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"265.00","1":"265.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"265.00","1":"265.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"265.00","1":"265.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"255.00","1":"255.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"250.00","1":"250.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"244.00","1":"244.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"250.00","1":"250.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"254.40","1":"254.40"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"255.00","1":"255.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"249.93","1":"249.93"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"231.25","1":"231.25"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"223.30","1":"223.30"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"215.24","1":"215.24"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"220.00","1":"220.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"220.00","1":"220.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"220.06","1":"220.06"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"220.00","1":"220.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"225.00","1":"225.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"225.50","1":"225.50"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"225.00","1":"225.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"226.00","1":"226.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"225.00","1":"225.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"220.00","1":"220.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"203.50","1":"203.50"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"200.00","1":"200.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"199.47","1":"199.47"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"200.00","1":"200.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"212.90","1":"212.90"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"208.08","1":"208.08"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"212.88","1":"212.88"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"207.00","1":"207.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"200.53","1":"200.53"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"207.00","1":"207.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"205.00","1":"205.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"200.03","1":"200.03"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"205.00","1":"205.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"205.00","1":"205.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"205.00","1":"205.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"200.00","1":"200.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"198.00","1":"198.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"198.00","1":"198.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"194.30","1":"194.30"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"199.90","1":"199.90"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"202.95","1":"202.95"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"206.00","1":"206.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"205.90","1":"205.90"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"208.00","1":"208.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"207.67","1":"207.67"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"207.00","1":"207.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"207.00","1":"207.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"207.00","1":"207.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"207.98","1":"207.98"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"208.00","1":"208.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"208.00","1":"208.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"207.00","1":"207.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"196.00","1":"196.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"200.00","1":"200.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"207.50","1":"207.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"210.00","1":"210.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"209.00","1":"209.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"213.00","1":"213.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"220.00","1":"220.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"220.00","1":"220.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"220.00","1":"220.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"220.00","1":"220.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"225.00","1":"225.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"230.00","1":"230.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"234.95","1":"234.95"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"234.95","1":"234.95"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"233.83","1":"233.83"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"251.35","1":"251.35"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"266.38","1":"266.38"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"250.07","1":"250.07"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"240.00","1":"240.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"240.00","1":"240.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"226.01","1":"226.01"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"235.35","1":"235.35"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"225.00","1":"225.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"220.00","1":"220.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"230.00","1":"230.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"242.00","1":"242.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"236.01","1":"236.01"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"234.95","1":"234.95"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"249.00","1":"249.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"232.00","1":"232.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"245.00","1":"245.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"254.00","1":"254.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"240.00","1":"240.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"266.00","1":"266.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"255.00","1":"255.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"253.80","1":"253.80"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"249.00","1":"249.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"240.10","1":"240.10"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"240.00","1":"240.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"239.75","1":"239.75"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"239.72","1":"239.72"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"240.96","1":"240.96"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"240.00","1":"240.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"240.00","1":"240.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"230.00","1":"230.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"220.08","1":"220.08"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"225.00","1":"225.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"235.45","1":"235.45"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"237.50","1":"237.50"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"237.85","1":"237.85"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"234.50","1":"234.50"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"234.50","1":"234.50"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"235.30","1":"235.30"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"240.33","1":"240.33"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"234.75","1":"234.75"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"232.70","1":"232.70"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"232.70","1":"232.70"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"232.70","1":"232.70"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"221.54","1":"221.54"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"234.90","1":"234.90"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"225.58","1":"225.58"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"232.90","1":"232.90"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"239.99","1":"239.99"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"239.99","1":"239.99"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"230.21","1":"230.21"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"244.00","1":"244.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"244.00","1":"244.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"229.63","1":"229.63"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"229.95","1":"229.95"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"234.66","1":"234.66"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"234.34","1":"234.34"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"235.00","1":"235.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"239.90","1":"239.90"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"233.00","1":"233.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"230.00","1":"230.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"232.00","1":"232.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"231.00","1":"231.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"231.00","1":"231.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"233.50","1":"233.50"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"231.01","1":"231.01"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"231.01","1":"231.01"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"228.01","1":"228.01"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"243.58","1":"243.58"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"252.00","1":"252.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"245.00","1":"245.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"251.50","1":"251.50"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"265.00","1":"265.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"246.25","1":"246.25"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"240.00","1":"240.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"244.98","1":"244.98"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"226.62","1":"226.62"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"218.68","1":"218.68"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"233.90","1":"233.90"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"233.90","1":"233.90"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"233.90","1":"233.90"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"233.90","1":"233.90"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"226.50","1":"226.50"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"225.20","1":"225.20"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"230.00","1":"230.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"230.00","1":"230.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"230.00","1":"230.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"230.00","1":"230.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"235.50","1":"235.50"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"248.50","1":"248.50"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"245.05","1":"245.05"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"245.08","1":"245.08"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"233.03","1":"233.03"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"237.00","1":"237.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"240.20","1":"240.20"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"229.00","1":"229.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"234.50","1":"234.50"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"221.79","1":"221.79"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"221.75","1":"221.75"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"225.22","1":"225.22"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"224.45","1":"224.45"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"227.99","1":"227.99"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"227.99","1":"227.99"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"232.17","1":"232.17"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"231.46","1":"231.46"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"230.11","1":"230.11"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"234.43","1":"234.43"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"232.00","1":"232.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"228.00","1":"228.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"228.00","1":"228.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"234.18","1":"234.18"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"233.00","1":"233.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"240.90","1":"240.90"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"251.51","1":"251.51"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"259.88","1":"259.88"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"262.53","1":"262.53"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"255.12","1":"255.12"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"255.00","1":"255.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"259.97","1":"259.97"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"273.61","1":"273.61"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"266.26","1":"266.26"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"265.01","1":"265.01"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"266.01","1":"266.01"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"266.10","1":"266.10"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"263.02","1":"263.02"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"263.01","1":"263.01"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"272.00","1":"272.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"269.00","1":"269.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"266.00","1":"266.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"267.93","1":"267.93"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"265.00","1":"265.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"250.75","1":"250.75"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"258.29","1":"258.29"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"249.50","1":"249.50"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"250.00","1":"250.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"255.00","1":"255.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"250.01","1":"250.01"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"254.00","1":"254.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"250.00","1":"250.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"250.00","1":"250.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"250.00","1":"250.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"257.01","1":"257.01"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"250.00","1":"250.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"250.26","1":"250.26"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"266.00","1":"266.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"250.02","1":"250.02"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"250.00","1":"250.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"250.00","1":"250.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"247.51","1":"247.51"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"247.20","1":"247.20"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"245.00","1":"245.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"245.00","1":"245.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"248.20","1":"248.20"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"250.00","1":"250.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"244.01","1":"244.01"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"247.17","1":"247.17"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"247.98","1":"247.98"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"250.00","1":"250.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"250.00","1":"250.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"261.00","1":"261.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"265.00","1":"265.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"258.72","1":"258.72"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"259.50","1":"259.50"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"259.80","1":"259.80"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"258.90","1":"258.90"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"264.75","1":"264.75"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"260.00","1":"260.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"265.00","1":"265.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"264.49","1":"264.49"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"264.85","1":"264.85"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"265.00","1":"265.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"267.86","1":"267.86"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"267.86","1":"267.86"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"260.00","1":"260.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"254.00","1":"254.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"253.24","1":"253.24"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"258.00","1":"258.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"255.00","1":"255.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"255.00","1":"255.00"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"255.00","1":"255.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"247.57","1":"247.57"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"247.57","1":"247.57"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"250.00","1":"250.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"253.05","1":"253.05"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"253.05","1":"253.05"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"255.00","1":"255.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"253.00","1":"253.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"256.78","1":"256.78"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"276.04","1":"276.04"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"294.47","1":"294.47"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"296.87","1":"296.87"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"304.73","1":"304.73"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"306.97","1":"306.97"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"300.00","1":"300.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"309.77","1":"309.77"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"300.00","1":"300.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"304.00","1":"304.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"300.00","1":"300.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"299.18","1":"299.18"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"299.18","1":"299.18"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"290.36","1":"290.36"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"290.66","1":"290.66"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"290.03","1":"290.03"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"290.00","1":"290.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"286.86","1":"286.86"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"284.52","1":"284.52"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"289.94","1":"289.94"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"275.43","1":"275.43"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"275.43","1":"275.43"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"275.43","1":"275.43"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"298.76","1":"298.76"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"324.15","1":"324.15"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"334.64","1":"334.64"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"343.01","1":"343.01"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"340.00","1":"340.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"344.73","1":"344.73"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"344.33","1":"344.33"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"344.33","1":"344.33"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"338.36","1":"338.36"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"335.58","1":"335.58"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"315.95","1":"315.95"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"320.78","1":"320.78"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"315.00","1":"315.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"312.41","1":"312.41"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"310.00","1":"310.00"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"317.96","1":"317.96"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"319.58","1":"319.58"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"320.00","1":"320.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"329.00","1":"329.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"300.26","1":"300.26"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"300.25","1":"300.25"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"301.00","1":"301.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"302.00","1":"302.00"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"302.00","1":"302.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"310.00","1":"310.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"310.00","1":"310.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"287.67","1":"287.67"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"309.75","1":"309.75"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"295.01","1":"295.01"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"304.90","1":"304.90"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"300.65","1":"300.65"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"300.65","1":"300.65"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"300.65","1":"300.65"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"299.98","1":"299.98"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"297.45","1":"297.45"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"282.32","1":"282.32"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"284.71","1":"284.71"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"299.74","1":"299.74"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"301.54","1":"301.54"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"301.54","1":"301.54"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"301.74","1":"301.74"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"290.00","1":"290.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"290.00","1":"290.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"290.00","1":"290.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"290.00","1":"290.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"290.00","1":"290.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"295.18","1":"295.18"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"281.31","1":"281.31"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"281.31","1":"281.31"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"286.77","1":"286.77"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"289.43","1":"289.43"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"290.00","1":"290.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"288.10","1":"288.10"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"290.40","1":"290.40"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"290.40","1":"290.40"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"272.96","1":"272.96"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"272.96","1":"272.96"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"272.96","1":"272.96"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"272.96","1":"272.96"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"272.96","1":"272.96"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"272.96","1":"272.96"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"285.00","1":"285.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"285.00","1":"285.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"270.08","1":"270.08"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"270.08","1":"270.08"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"290.00","1":"290.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"290.00","1":"290.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"298.37","1":"298.37"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"299.39","1":"299.39"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"298.38","1":"298.38"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"295.00","1":"295.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"295.00","1":"295.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"295.00","1":"295.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"298.09","1":"298.09"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"288.09","1":"288.09"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"286.42","1":"286.42"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"286.42","1":"286.42"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"286.01","1":"286.01"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"286.01","1":"286.01"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"283.84","1":"283.84"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"283.84","1":"283.84"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"290.00","1":"290.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"289.00","1":"289.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"271.51","1":"271.51"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"279.10","1":"279.10"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"271.43","1":"271.43"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"272.00","1":"272.00"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"263.63","1":"263.63"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"274.18","1":"274.18"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"284.90","1":"284.90"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"280.69","1":"280.69"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"271.75","1":"271.75"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"277.00","1":"277.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"275.01","1":"275.01"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"275.00","1":"275.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"280.00","1":"280.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"274.36","1":"274.36"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"278.90","1":"278.90"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"290.07","1":"290.07"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"299.59","1":"299.59"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"293.49","1":"293.49"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"282.69","1":"282.69"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"278.01","1":"278.01"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"282.00","1":"282.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"292.54","1":"292.54"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"286.00","1":"286.00"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"287.46","1":"287.46"}]}