{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"106.00","1":"106.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"108.00","1":"108.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"108.00","1":"108.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"111.31","1":"111.31"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"110.00","1":"110.00"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"114.00","1":"114.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"118.05","1":"118.05"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"114.00","1":"114.00"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"110.05","1":"110.05"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"110.05","1":"110.05"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"110.90","1":"110.90"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"110.00","1":"110.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"110.00","1":"110.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"110.00","1":"110.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"105.22","1":"105.22"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"105.22","1":"105.22"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"105.22","1":"105.22"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"105.22","1":"105.22"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"107.10","1":"107.10"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"105.30","1":"105.30"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"107.46","1":"107.46"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"109.75","1":"109.75"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"110.00","1":"110.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"113.67","1":"113.67"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"113.10","1":"113.10"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"108.00","1":"108.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"108.63","1":"108.63"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"114.06","1":"114.06"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"119.75","1":"119.75"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"125.73","1":"125.73"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"132.01","1":"132.01"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"136.00","1":"136.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"130.00","1":"130.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"125.10","1":"125.10"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"125.00","1":"125.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"124.50","1":"124.50"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"130.35","1":"130.35"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"135.93","1":"135.93"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"134.50","1":"134.50"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"134.00","1":"134.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"135.00","1":"135.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"137.00","1":"137.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"137.00","1":"137.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"137.50","1":"137.50"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"135.00","1":"135.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"135.00","1":"135.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"128.25","1":"128.25"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"134.65","1":"134.65"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"141.38","1":"141.38"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"138.26","1":"138.26"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"134.59","1":"134.59"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"134.00","1":"134.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"134.00","1":"134.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"129.48","1":"129.48"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"129.48","1":"129.48"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"126.00","1":"126.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"126.00","1":"126.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"125.00","1":"125.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"125.00","1":"125.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"119.83","1":"119.83"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"126.37","1":"126.37"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"121.48","1":"121.48"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"115.53","1":"115.53"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"121.30","1":"121.30"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"121.30","1":"121.30"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"121.30","1":"121.30"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"115.30","1":"115.30"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"115.30","1":"115.30"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"115.30","1":"115.30"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"118.47","1":"118.47"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"115.65","1":"115.65"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"121.41","1":"121.41"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"120.00","1":"120.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"120.00","1":"120.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"120.00","1":"120.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"120.00","1":"120.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"120.00","1":"120.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"120.00","1":"120.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"115.50","1":"115.50"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"121.27","1":"121.27"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"127.33","1":"127.33"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"133.00","1":"133.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"126.35","1":"126.35"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"126.35","1":"126.35"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"121.00","1":"121.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"118.00","1":"118.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"117.00","1":"117.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"117.60","1":"117.60"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"113.67","1":"113.67"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"113.67","1":"113.67"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"119.06","1":"119.06"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"125.01","1":"125.01"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"130.75","1":"130.75"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"136.33","1":"136.33"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"137.73","1":"137.73"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"135.00","1":"135.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"135.84","1":"135.84"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"135.75","1":"135.75"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"135.00","1":"135.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"135.00","1":"135.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"135.00","1":"135.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"136.00","1":"136.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"134.00","1":"134.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"134.38","1":"134.38"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"134.38","1":"134.38"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"135.00","1":"135.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"141.75","1":"141.75"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"147.84","1":"147.84"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"148.00","1":"148.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"149.00","1":"149.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"150.00","1":"150.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"150.00","1":"150.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"150.00","1":"150.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"150.00","1":"150.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"150.00","1":"150.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"153.50","1":"153.50"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"153.50","1":"153.50"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"153.98","1":"153.98"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"155.00","1":"155.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"152.00","1":"152.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"150.00","1":"150.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"150.04","1":"150.04"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"151.00","1":"151.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"158.55","1":"158.55"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"158.55","1":"158.55"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"157.62","1":"157.62"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"164.99","1":"164.99"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"167.93","1":"167.93"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"168.92","1":"168.92"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"162.07","1":"162.07"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"162.07","1":"162.07"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"164.58","1":"164.58"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"159.50","1":"159.50"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"153.00","1":"153.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"150.00","1":"150.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"153.85","1":"153.85"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"153.85","1":"153.85"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"156.00","1":"156.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"155.00","1":"155.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"162.62","1":"162.62"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"160.00","1":"160.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"167.82","1":"167.82"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"167.20","1":"167.20"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"164.00","1":"164.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"169.33","1":"169.33"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"169.33","1":"169.33"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"165.00","1":"165.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"165.00","1":"165.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"163.01","1":"163.01"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"165.00","1":"165.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"169.50","1":"169.50"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"166.23","1":"166.23"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"163.00","1":"163.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"166.43","1":"166.43"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"169.50","1":"169.50"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"156.17","1":"156.17"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"160.18","1":"160.18"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"156.00","1":"156.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"156.00","1":"156.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"156.00","1":"156.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"160.00","1":"160.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"165.85","1":"165.85"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"163.01","1":"163.01"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"163.00","1":"163.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"163.00","1":"163.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"163.00","1":"163.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"166.86","1":"166.86"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"155.55","1":"155.55"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"163.00","1":"163.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"155.00","1":"155.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"155.00","1":"155.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"155.00","1":"155.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"156.53","1":"156.53"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"156.53","1":"156.53"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"150.00","1":"150.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"150.00","1":"150.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"150.00","1":"150.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"142.67","1":"142.67"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"137.00","1":"137.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"140.00","1":"140.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"145.00","1":"145.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"138.00","1":"138.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"133.00","1":"133.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"133.00","1":"133.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"131.95","1":"131.95"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"127.75","1":"127.75"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"130.00","1":"130.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"130.00","1":"130.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"123.50","1":"123.50"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"120.00","1":"120.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"120.00","1":"120.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"120.00","1":"120.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"123.92","1":"123.92"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"123.92","1":"123.92"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"123.92","1":"123.92"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"122.00","1":"122.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"121.00","1":"121.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"121.00","1":"121.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"121.00","1":"121.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"121.00","1":"121.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"115.00","1":"115.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"115.00","1":"115.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"115.00","1":"115.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"109.44","1":"109.44"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"105.00","1":"105.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"104.17","1":"104.17"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"104.17","1":"104.17"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"104.17","1":"104.17"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"109.37","1":"109.37"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"114.54","1":"114.54"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"120.03","1":"120.03"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"126.03","1":"126.03"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"125.33","1":"125.33"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"125.33","1":"125.33"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"125.00","1":"125.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"125.00","1":"125.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"125.10","1":"125.10"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"126.25","1":"126.25"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"125.00","1":"125.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"125.00","1":"125.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"125.00","1":"125.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"125.00","1":"125.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"131.20","1":"131.20"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"130.50","1":"130.50"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"136.00","1":"136.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"142.00","1":"142.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"135.00","1":"135.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"130.00","1":"130.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"130.00","1":"130.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"129.00","1":"129.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"127.99","1":"127.99"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"126.05","1":"126.05"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"129.99","1":"129.99"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"127.75","1":"127.75"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"128.00","1":"128.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"127.00","1":"127.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"127.02","1":"127.02"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"128.95","1":"128.95"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"127.00","1":"127.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"127.00","1":"127.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"127.50","1":"127.50"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"126.00","1":"126.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"127.00","1":"127.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"127.00","1":"127.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"122.00","1":"122.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"127.00","1":"127.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"127.00","1":"127.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"126.00","1":"126.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"127.00","1":"127.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"126.40","1":"126.40"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"126.40","1":"126.40"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"122.25","1":"122.25"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"129.15","1":"129.15"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"124.50","1":"124.50"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"124.50","1":"124.50"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"127.00","1":"127.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"133.35","1":"133.35"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"140.01","1":"140.01"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"140.00","1":"140.00"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"138.01","1":"138.01"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"139.53","1":"139.53"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"136.97","1":"136.97"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"135.13","1":"135.13"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"135.00","1":"135.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"135.13","1":"135.13"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"136.84","1":"136.84"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"136.55","1":"136.55"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"140.00","1":"140.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"141.35","1":"141.35"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"138.49","1":"138.49"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"142.00","1":"142.00"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"140.63","1":"140.63"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"140.50","1":"140.50"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"140.00","1":"140.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"140.50","1":"140.50"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"142.74","1":"142.74"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"125.00","1":"125.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"119.18","1":"119.18"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"117.26","1":"117.26"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"117.58","1":"117.58"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"115.11","1":"115.11"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"118.48","1":"118.48"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"121.60","1":"121.60"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"121.60","1":"121.60"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"119.74","1":"119.74"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"119.74","1":"119.74"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"120.50","1":"120.50"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"119.00","1":"119.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"120.00","1":"120.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"120.00","1":"120.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"117.90","1":"117.90"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"118.00","1":"118.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"116.77","1":"116.77"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"122.48","1":"122.48"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"118.40","1":"118.40"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"120.52","1":"120.52"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"121.07","1":"121.07"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"121.07","1":"121.07"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"121.65","1":"121.65"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"127.73","1":"127.73"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"130.00","1":"130.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"126.63","1":"126.63"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"126.63","1":"126.63"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"126.63","1":"126.63"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"127.00","1":"127.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"127.00","1":"127.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"126.00","1":"126.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"125.00","1":"125.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"127.06","1":"127.06"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"126.53","1":"126.53"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"129.00","1":"129.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"134.72","1":"134.72"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"134.72","1":"134.72"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"134.72","1":"134.72"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"134.72","1":"134.72"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"129.77","1":"129.77"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"133.00","1":"133.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"139.65","1":"139.65"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"146.63","1":"146.63"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"149.00","1":"149.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"154.87","1":"154.87"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"150.00","1":"150.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"150.00","1":"150.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"150.00","1":"150.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"145.01","1":"145.01"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"144.95","1":"144.95"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"145.93","1":"145.93"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"142.00","1":"142.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"141.52","1":"141.52"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"149.10","1":"149.10"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"145.50","1":"145.50"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"142.00","1":"142.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"148.90","1":"148.90"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"141.46","1":"141.46"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"142.01","1":"142.01"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"142.00","1":"142.00"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"142.00","1":"142.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"144.90","1":"144.90"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"145.15","1":"145.15"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"143.10","1":"143.10"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"142.00","1":"142.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"142.00","1":"142.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"142.00","1":"142.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"142.00","1":"142.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"140.00","1":"140.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"145.00","1":"145.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"148.00","1":"148.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"146.00","1":"146.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"146.00","1":"146.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"145.00","1":"145.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"145.00","1":"145.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"145.00","1":"145.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"145.44","1":"145.44"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"149.80","1":"149.80"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"152.20","1":"152.20"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"152.20","1":"152.20"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"155.00","1":"155.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"153.00","1":"153.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"153.00","1":"153.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"155.00","1":"155.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"150.00","1":"150.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"156.90","1":"156.90"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"155.00","1":"155.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"160.93","1":"160.93"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"160.93","1":"160.93"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"163.00","1":"163.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"163.00","1":"163.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"160.00","1":"160.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"160.00","1":"160.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"158.00","1":"158.00"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"150.10","1":"150.10"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"157.50","1":"157.50"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"157.50","1":"157.50"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"150.00","1":"150.00"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"150.00","1":"150.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"157.50","1":"157.50"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"157.50","1":"157.50"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"152.00","1":"152.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"153.00","1":"153.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"154.95","1":"154.95"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"157.00","1":"157.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"157.00","1":"157.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"156.00","1":"156.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"156.00","1":"156.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"157.00","1":"157.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"160.00","1":"160.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"160.00","1":"160.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"160.00","1":"160.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"152.00","1":"152.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"152.00","1":"152.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"150.00","1":"150.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"142.56","1":"142.56"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"148.07","1":"148.07"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"148.07","1":"148.07"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"149.33","1":"149.33"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"145.00","1":"145.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"137.75","1":"137.75"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"140.00","1":"140.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"140.00","1":"140.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"140.00","1":"140.00"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"142.00","1":"142.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"148.99","1":"148.99"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"149.95","1":"149.95"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"149.50","1":"149.50"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"152.95","1":"152.95"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"151.00","1":"151.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"143.45","1":"143.45"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"143.45","1":"143.45"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"138.00","1":"138.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"143.50","1":"143.50"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"142.00","1":"142.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"146.50","1":"146.50"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"145.00","1":"145.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"145.00","1":"145.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"145.00","1":"145.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"137.75","1":"137.75"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"132.00","1":"132.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"135.00","1":"135.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"126.00","1":"126.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"120.25","1":"120.25"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"120.25","1":"120.25"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"126.25","1":"126.25"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"120.00","1":"120.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"114.00","1":"114.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"110.00","1":"110.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"115.49","1":"115.49"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"113.67","1":"113.67"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"113.67","1":"113.67"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"110.00","1":"110.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"108.55","1":"108.55"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"110.00","1":"110.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"110.00","1":"110.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"115.33","1":"115.33"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"112.00","1":"112.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"111.00","1":"111.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"107.80","1":"107.80"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"108.62","1":"108.62"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"114.05","1":"114.05"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"118.60","1":"118.60"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"118.60","1":"118.60"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"124.50","1":"124.50"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"124.50","1":"124.50"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"130.36","1":"130.36"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"136.87","1":"136.87"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"140.00","1":"140.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"147.00","1":"147.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"151.61","1":"151.61"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"154.00","1":"154.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"161.70","1":"161.70"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"167.99","1":"167.99"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"167.99","1":"167.99"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"166.00","1":"166.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"164.00","1":"164.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"165.50","1":"165.50"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"160.00","1":"160.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"165.00","1":"165.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"165.00","1":"165.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"165.00","1":"165.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"159.50","1":"159.50"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"155.89","1":"155.89"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"155.89","1":"155.89"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"157.00","1":"157.00"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"152.00","1":"152.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"152.00","1":"152.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"144.40","1":"144.40"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"146.00","1":"146.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"152.90","1":"152.90"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"148.00","1":"148.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"155.40","1":"155.40"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"160.00","1":"160.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"156.00","1":"156.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"159.94","1":"159.94"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"155.00","1":"155.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"147.25","1":"147.25"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"145.00","1":"145.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"140.00","1":"140.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"141.18","1":"141.18"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"141.00","1":"141.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"135.00","1":"135.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"135.00","1":"135.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"129.43","1":"129.43"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"135.90","1":"135.90"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"142.69","1":"142.69"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"142.00","1":"142.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"142.00","1":"142.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"135.00","1":"135.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"135.00","1":"135.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"141.00","1":"141.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"141.00","1":"141.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"143.75","1":"143.75"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"150.00","1":"150.00"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"150.00","1":"150.00"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"150.00","1":"150.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"143.13","1":"143.13"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"140.00","1":"140.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"139.71","1":"139.71"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"139.71","1":"139.71"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"140.00","1":"140.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"140.00","1":"140.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"140.00","1":"140.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"143.00","1":"143.00"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"141.00","1":"141.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"139.00","1":"139.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"140.00","1":"140.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"144.46","1":"144.46"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"150.21","1":"150.21"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"146.04","1":"146.04"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"140.50","1":"140.50"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"124.36","1":"124.36"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"124.36","1":"124.36"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"125.00","1":"125.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"130.50","1":"130.50"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"137.02","1":"137.02"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"137.02","1":"137.02"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"137.02","1":"137.02"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"132.08","1":"132.08"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"131.36","1":"131.36"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"136.82","1":"136.82"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"131.66","1":"131.66"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"131.66","1":"131.66"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"130.63","1":"130.63"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"129.00","1":"129.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"130.67","1":"130.67"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"130.00","1":"130.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"130.00","1":"130.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"130.00","1":"130.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"130.00","1":"130.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"133.91","1":"133.91"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"135.41","1":"135.41"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"135.27","1":"135.27"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"136.00","1":"136.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"132.00","1":"132.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"135.00","1":"135.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"131.00","1":"131.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"131.50","1":"131.50"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"130.00","1":"130.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"130.00","1":"130.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"130.00","1":"130.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"130.51","1":"130.51"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"128.06","1":"128.06"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"130.00","1":"130.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"125.50","1":"125.50"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"126.40","1":"126.40"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"129.70","1":"129.70"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"125.00","1":"125.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"131.00","1":"131.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"131.00","1":"131.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"126.00","1":"126.00"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"126.00","1":"126.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"130.00","1":"130.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"130.00","1":"130.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"127.00","1":"127.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"122.94","1":"122.94"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"129.00","1":"129.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"132.00","1":"132.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"132.00","1":"132.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"132.00","1":"132.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"132.00","1":"132.00"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"129.00","1":"129.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"129.00","1":"129.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"129.99","1":"129.99"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"123.50","1":"123.50"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"123.50","1":"123.50"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"123.50","1":"123.50"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"118.50","1":"118.50"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"118.50","1":"118.50"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"120.00","1":"120.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"120.00","1":"120.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"120.00","1":"120.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"115.00","1":"115.00"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"120.75","1":"120.75"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"119.88","1":"119.88"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"119.88","1":"119.88"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"118.98","1":"118.98"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"124.79","1":"124.79"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"118.60","1":"118.60"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"120.00","1":"120.00"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"124.00","1":"124.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"121.83","1":"121.83"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"124.00","1":"124.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"124.00","1":"124.00"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"124.00","1":"124.00"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"124.00","1":"124.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"124.00","1":"124.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"124.00","1":"124.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"117.80","1":"117.80"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"123.63","1":"123.63"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"123.63","1":"123.63"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"119.17","1":"119.17"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"113.30","1":"113.30"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"113.30","1":"113.30"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"113.30","1":"113.30"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"113.30","1":"113.30"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"108.00","1":"108.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"113.40","1":"113.40"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"115.00","1":"115.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"115.00","1":"115.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"120.75","1":"120.75"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"126.78","1":"126.78"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"133.11","1":"133.11"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"139.76","1":"139.76"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"139.89","1":"139.89"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"132.90","1":"132.90"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"139.54","1":"139.54"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"142.00","1":"142.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"135.00","1":"135.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"141.75","1":"141.75"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"148.83","1":"148.83"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"148.83","1":"148.83"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"150.00","1":"150.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"143.00","1":"143.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"143.00","1":"143.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"135.70","1":"135.70"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"139.00","1":"139.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"146.64","1":"146.64"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"154.46","1":"154.46"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"154.46","1":"154.46"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"154.46","1":"154.46"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"154.46","1":"154.46"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"154.46","1":"154.46"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"154.46","1":"154.46"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"156.00","1":"156.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"166.90","1":"166.90"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"174.34","1":"174.34"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"181.50","1":"181.50"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"181.50","1":"181.50"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"181.50","1":"181.50"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"177.75","1":"177.75"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"177.75","1":"177.75"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"174.95","1":"174.95"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"174.30","1":"174.30"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"174.30","1":"174.30"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"164.99","1":"164.99"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"153.83","1":"153.83"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"153.83","1":"153.83"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"159.75","1":"159.75"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"159.75","1":"159.75"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"150.20","1":"150.20"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"150.20","1":"150.20"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"155.00","1":"155.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"166.62","1":"166.62"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"169.54","1":"169.54"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"170.00","1":"170.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"177.00","1":"177.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"188.32","1":"188.32"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"194.99","1":"194.99"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"200.00","1":"200.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"200.63","1":"200.63"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"200.00","1":"200.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"201.75","1":"201.75"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"200.00","1":"200.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"200.00","1":"200.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"200.00","1":"200.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"200.00","1":"200.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"200.00","1":"200.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"199.00","1":"199.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"190.00","1":"190.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"190.00","1":"190.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"185.00","1":"185.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"191.00","1":"191.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"192.00","1":"192.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"194.17","1":"194.17"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"172.88","1":"172.88"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"172.88","1":"172.88"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"177.64","1":"177.64"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"177.64","1":"177.64"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"177.64","1":"177.64"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"180.00","1":"180.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"180.00","1":"180.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"185.00","1":"185.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"193.00","1":"193.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"200.00","1":"200.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"201.05","1":"201.05"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"200.60","1":"200.60"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"201.93","1":"201.93"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"199.98","1":"199.98"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"197.00","1":"197.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"198.99","1":"198.99"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"198.99","1":"198.99"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"196.00","1":"196.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"204.75","1":"204.75"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"202.50","1":"202.50"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"200.45","1":"200.45"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"201.24","1":"201.24"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"209.01","1":"209.01"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"213.00","1":"213.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"215.50","1":"215.50"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"224.50","1":"224.50"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"224.50","1":"224.50"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"224.50","1":"224.50"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"224.50","1":"224.50"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"220.01","1":"220.01"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"225.00","1":"225.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"227.00","1":"227.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"240.13","1":"240.13"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"245.00","1":"245.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"245.00","1":"245.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"242.00","1":"242.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"249.99","1":"249.99"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"250.00","1":"250.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"234.83","1":"234.83"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"234.83","1":"234.83"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"252.00","1":"252.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"251.45","1":"251.45"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"251.45","1":"251.45"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"251.00","1":"251.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"250.75","1":"250.75"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"234.00","1":"234.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"234.00","1":"234.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"251.55","1":"251.55"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"248.50","1":"248.50"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"255.00","1":"255.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"255.00","1":"255.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"236.17","1":"236.17"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"244.33","1":"244.33"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"244.33","1":"244.33"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"228.00","1":"228.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"228.00","1":"228.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"228.00","1":"228.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"230.00","1":"230.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"235.00","1":"235.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"235.00","1":"235.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"230.00","1":"230.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"230.00","1":"230.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"229.50","1":"229.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"217.01","1":"217.01"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"231.00","1":"231.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"244.00","1":"244.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"250.00","1":"250.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"235.18","1":"235.18"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"246.00","1":"246.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"239.90","1":"239.90"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"225.00","1":"225.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"230.00","1":"230.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"230.00","1":"230.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"230.00","1":"230.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"230.00","1":"230.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"230.00","1":"230.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"230.00","1":"230.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"230.00","1":"230.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"231.00","1":"231.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"232.50","1":"232.50"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"232.50","1":"232.50"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"232.50","1":"232.50"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"235.00","1":"235.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"235.00","1":"235.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"235.00","1":"235.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"235.00","1":"235.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"240.00","1":"240.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"240.00","1":"240.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"230.00","1":"230.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"247.25","1":"247.25"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"239.39","1":"239.39"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"235.00","1":"235.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"250.00","1":"250.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"235.83","1":"235.83"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"237.00","1":"237.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"254.00","1":"254.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"246.00","1":"246.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"250.00","1":"250.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"229.90","1":"229.90"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"232.00","1":"232.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"233.00","1":"233.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"234.00","1":"234.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"216.45","1":"216.45"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"232.68","1":"232.68"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"249.89","1":"249.89"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"250.00","1":"250.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"245.00","1":"245.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"259.98","1":"259.98"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"268.00","1":"268.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"247.90","1":"247.90"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"235.11","1":"235.11"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"230.00","1":"230.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"230.00","1":"230.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"216.01","1":"216.01"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"220.00","1":"220.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"221.00","1":"221.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"217.00","1":"217.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"232.00","1":"232.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"220.00","1":"220.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"224.00","1":"224.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"229.00","1":"229.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"220.00","1":"220.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"218.00","1":"218.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"220.33","1":"220.33"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"210.00","1":"210.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"218.00","1":"218.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"215.00","1":"215.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"216.50","1":"216.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"210.00","1":"210.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"225.00","1":"225.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"224.99","1":"224.99"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"224.00","1":"224.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"224.00","1":"224.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"224.00","1":"224.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"220.00","1":"220.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"210.00","1":"210.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"205.00","1":"205.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"212.00","1":"212.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"206.00","1":"206.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"210.00","1":"210.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"215.00","1":"215.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"215.00","1":"215.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"215.00","1":"215.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"229.00","1":"229.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"217.00","1":"217.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"210.00","1":"210.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"210.00","1":"210.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"210.00","1":"210.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"215.00","1":"215.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"217.00","1":"217.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"220.00","1":"220.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"205.10","1":"205.10"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"220.00","1":"220.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"220.00","1":"220.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"210.00","1":"210.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"205.10","1":"205.10"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"212.25","1":"212.25"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"214.70","1":"214.70"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"213.80","1":"213.80"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"215.50","1":"215.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"222.50","1":"222.50"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"215.00","1":"215.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"215.00","1":"215.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"215.00","1":"215.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"221.00","1":"221.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"233.00","1":"233.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"215.00","1":"215.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"215.00","1":"215.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"215.00","1":"215.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"215.00","1":"215.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"219.00","1":"219.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"212.00","1":"212.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"215.00","1":"215.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"207.00","1":"207.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"200.00","1":"200.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"200.00","1":"200.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"208.00","1":"208.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"208.00","1":"208.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"214.00","1":"214.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"210.00","1":"210.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"200.00","1":"200.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"206.00","1":"206.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"204.50","1":"204.50"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"201.00","1":"201.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"204.99","1":"204.99"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"205.00","1":"205.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"205.00","1":"205.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"205.00","1":"205.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"201.00","1":"201.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"190.00","1":"190.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"198.50","1":"198.50"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"195.00","1":"195.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"195.20","1":"195.20"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"199.00","1":"199.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"184.08","1":"184.08"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"175.00","1":"175.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"170.00","1":"170.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"168.00","1":"168.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"161.00","1":"161.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"162.00","1":"162.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"160.10","1":"160.10"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"161.00","1":"161.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"164.00","1":"164.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"152.00","1":"152.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"145.00","1":"145.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"145.00","1":"145.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"153.00","1":"153.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"150.00","1":"150.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"139.00","1":"139.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"136.01","1":"136.01"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"128.00","1":"128.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"137.41","1":"137.41"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"147.50","1":"147.50"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"158.55","1":"158.55"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"159.97","1":"159.97"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"170.80","1":"170.80"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"157.99","1":"157.99"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"156.48","1":"156.48"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"155.00","1":"155.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"164.00","1":"164.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"152.17","1":"152.17"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"150.00","1":"150.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"142.10","1":"142.10"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"150.93","1":"150.93"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"160.49","1":"160.49"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"170.60","1":"170.60"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"157.81","1":"157.81"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"169.39","1":"169.39"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"156.69","1":"156.69"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"160.99","1":"160.99"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"173.00","1":"173.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"160.03","1":"160.03"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"154.39","1":"154.39"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"158.99","1":"158.99"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"150.00","1":"150.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"159.95","1":"159.95"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"148.00","1":"148.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"149.33","1":"149.33"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"150.00","1":"150.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"140.00","1":"140.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"157.99","1":"157.99"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"163.90","1":"163.90"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"146.13","1":"146.13"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"155.00","1":"155.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"143.38","1":"143.38"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"132.63","1":"132.63"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"125.00","1":"125.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"125.00","1":"125.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"134.69","1":"134.69"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"153.90","1":"153.90"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"142.01","1":"142.01"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"131.56","1":"131.56"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"132.00","1":"132.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"125.50","1":"125.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"123.10","1":"123.10"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"134.40","1":"134.40"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"125.50","1":"125.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"125.50","1":"125.50"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"126.50","1":"126.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"134.91","1":"134.91"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"143.99","1":"143.99"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"152.85","1":"152.85"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"141.39","1":"141.39"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"133.20","1":"133.20"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"141.93","1":"141.93"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"130.64","1":"130.64"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"121.10","1":"121.10"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"130.01","1":"130.01"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"130.00","1":"130.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"130.00","1":"130.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"130.01","1":"130.01"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"130.61","1":"130.61"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"123.00","1":"123.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"134.00","1":"134.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"123.95","1":"123.95"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"125.00","1":"125.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"120.01","1":"120.01"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"115.70","1":"115.70"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"113.00","1":"113.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"111.00","1":"111.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"112.01","1":"112.01"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"110.00","1":"110.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"110.00","1":"110.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"101.00","1":"101.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"101.00","1":"101.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"102.53","1":"102.53"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"102.00","1":"102.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"102.00","1":"102.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"102.53","1":"102.53"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"110.21","1":"110.21"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"101.95","1":"101.95"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"97.10","1":"97.10"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"102.00","1":"102.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"97.01","1":"97.01"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"92.03","1":"92.03"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"91.00","1":"91.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"91.00","1":"91.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"97.82","1":"97.82"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"85.15","1":"85.15"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"88.00","1":"88.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"91.53","1":"91.53"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"84.75","1":"84.75"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"91.10","1":"91.10"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"96.95","1":"96.95"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"97.00","1":"97.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"104.28","1":"104.28"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"112.10","1":"112.10"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"112.00","1":"112.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"115.93","1":"115.93"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"115.93","1":"115.93"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"110.67","1":"110.67"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"105.00","1":"105.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"98.00","1":"98.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"92.00","1":"92.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"88.00","1":"88.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"94.60","1":"94.60"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"101.70","1":"101.70"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"109.33","1":"109.33"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"98.61","1":"98.61"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"106.01","1":"106.01"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"103.00","1":"103.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"99.00","1":"99.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"103.00","1":"103.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"103.00","1":"103.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"93.00","1":"93.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"98.04","1":"98.04"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"124.00","1":"124.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"133.30","1":"133.30"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"139.00","1":"139.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"149.25","1":"149.25"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"157.25","1":"157.25"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"156.75","1":"156.75"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"146.00","1":"146.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"136.50","1":"136.50"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"136.00","1":"136.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"135.00","1":"135.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"124.88","1":"124.88"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"125.00","1":"125.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"125.00","1":"125.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"125.00","1":"125.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"125.00","1":"125.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"125.00","1":"125.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"125.00","1":"125.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"125.00","1":"125.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"134.38","1":"134.38"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"130.57","1":"130.57"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"130.57","1":"130.57"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"129.81","1":"129.81"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"134.59","1":"134.59"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"131.07","1":"131.07"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"127.26","1":"127.26"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"127.26","1":"127.26"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"127.26","1":"127.26"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"127.26","1":"127.26"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"127.26","1":"127.26"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"131.00","1":"131.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"131.00","1":"131.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"131.00","1":"131.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"125.77","1":"125.77"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"125.77","1":"125.77"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"129.18","1":"129.18"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"130.90","1":"130.90"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"130.00","1":"130.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"126.14","1":"126.14"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"135.60","1":"135.60"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"130.86","1":"130.86"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"131.00","1":"131.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"135.88","1":"135.88"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"128.39","1":"128.39"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"132.89","1":"132.89"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"132.89","1":"132.89"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"132.89","1":"132.89"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"132.89","1":"132.89"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"132.89","1":"132.89"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"132.89","1":"132.89"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"137.18","1":"137.18"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"137.18","1":"137.18"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"140.00","1":"140.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"133.99","1":"133.99"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"133.99","1":"133.99"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"133.99","1":"133.99"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"135.58","1":"135.58"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"135.58","1":"135.58"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"135.58","1":"135.58"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"135.58","1":"135.58"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"135.58","1":"135.58"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"140.10","1":"140.10"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"133.03","1":"133.03"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"132.11","1":"132.11"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"133.21","1":"133.21"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"133.21","1":"133.21"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"133.21","1":"133.21"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"133.21","1":"133.21"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"130.06","1":"130.06"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"130.06","1":"130.06"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"130.06","1":"130.06"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"130.06","1":"130.06"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"130.06","1":"130.06"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"130.06","1":"130.06"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"130.06","1":"130.06"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"130.06","1":"130.06"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"130.06","1":"130.06"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"120.02","1":"120.02"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"120.02","1":"120.02"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"120.02","1":"120.02"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"113.97","1":"113.97"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"125.37","1":"125.37"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"118.61","1":"118.61"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"118.61","1":"118.61"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"118.61","1":"118.61"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"118.61","1":"118.61"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"118.61","1":"118.61"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"118.61","1":"118.61"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"118.61","1":"118.61"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"118.61","1":"118.61"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"118.61","1":"118.61"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"130.47","1":"130.47"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"133.32","1":"133.32"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"132.50","1":"132.50"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"133.32","1":"133.32"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"133.32","1":"133.32"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"133.32","1":"133.32"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"133.32","1":"133.32"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"133.32","1":"133.32"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"133.32","1":"133.32"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"133.32","1":"133.32"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"133.32","1":"133.32"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"125.03","1":"125.03"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"125.03","1":"125.03"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"125.03","1":"125.03"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"125.03","1":"125.03"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"127.00","1":"127.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"126.20","1":"126.20"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"126.99","1":"126.99"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"126.99","1":"126.99"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"126.99","1":"126.99"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"126.99","1":"126.99"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"126.99","1":"126.99"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"126.99","1":"126.99"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"126.99","1":"126.99"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"126.99","1":"126.99"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"126.99","1":"126.99"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"121.99","1":"121.99"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"121.99","1":"121.99"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"121.99","1":"121.99"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"121.99","1":"121.99"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"120.00","1":"120.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"120.26","1":"120.26"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"120.26","1":"120.26"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"125.00","1":"125.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"120.00","1":"120.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"120.02","1":"120.02"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"120.75","1":"120.75"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"120.75","1":"120.75"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"121.04","1":"121.04"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"121.04","1":"121.04"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"121.10","1":"121.10"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"123.68","1":"123.68"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"123.68","1":"123.68"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"124.00","1":"124.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"124.00","1":"124.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"124.00","1":"124.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"124.00","1":"124.00"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"124.00","1":"124.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"124.00","1":"124.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"124.00","1":"124.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"124.00","1":"124.00"}]}