{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"152.40","1":"152.40"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"157.00","1":"157.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"156.00","1":"156.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"156.48","1":"156.48"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"157.00","1":"157.00"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"151.25","1":"151.25"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"151.00","1":"151.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"148.00","1":"148.00"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"152.25","1":"152.25"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"149.00","1":"149.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"146.45","1":"146.45"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"144.00","1":"144.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"148.00","1":"148.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"149.00","1":"149.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"145.00","1":"145.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"145.00","1":"145.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"144.50","1":"144.50"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"146.00","1":"146.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"150.00","1":"150.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"150.00","1":"150.00"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"150.25","1":"150.25"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"155.15","1":"155.15"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"162.13","1":"162.13"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"169.81","1":"169.81"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"170.00","1":"170.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"170.00","1":"170.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"170.98","1":"170.98"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"170.00","1":"170.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"169.40","1":"169.40"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"172.00","1":"172.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"175.00","1":"175.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"176.89","1":"176.89"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"173.92","1":"173.92"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"181.77","1":"181.77"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"175.53","1":"175.53"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"179.08","1":"179.08"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"175.08","1":"175.08"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"174.83","1":"174.83"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"171.61","1":"171.61"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"172.63","1":"172.63"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"173.00","1":"173.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"170.78","1":"170.78"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"170.99","1":"170.99"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"170.00","1":"170.00"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"169.01","1":"169.01"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"168.50","1":"168.50"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"168.50","1":"168.50"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"165.00","1":"165.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"171.48","1":"171.48"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"170.06","1":"170.06"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"168.50","1":"168.50"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"168.17","1":"168.17"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"166.55","1":"166.55"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"170.40","1":"170.40"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"173.90","1":"173.90"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"171.63","1":"171.63"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"168.00","1":"168.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"170.00","1":"170.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"163.00","1":"163.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"162.33","1":"162.33"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"162.00","1":"162.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"162.25","1":"162.25"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"162.00","1":"162.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"165.92","1":"165.92"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"171.00","1":"171.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"171.00","1":"171.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"170.00","1":"170.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"170.00","1":"170.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"173.50","1":"173.50"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"170.00","1":"170.00"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"169.92","1":"169.92"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"167.21","1":"167.21"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"169.90","1":"169.90"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"161.41","1":"161.41"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"160.00","1":"160.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"160.00","1":"160.00"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"160.00","1":"160.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"160.00","1":"160.00"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"156.00","1":"156.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"161.10","1":"161.10"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"162.49","1":"162.49"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"164.89","1":"164.89"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"164.00","1":"164.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"168.00","1":"168.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"164.99","1":"164.99"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"165.58","1":"165.58"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"163.50","1":"163.50"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"167.85","1":"167.85"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"172.33","1":"172.33"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"180.94","1":"180.94"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"189.98","1":"189.98"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"184.54","1":"184.54"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"183.45","1":"183.45"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"182.25","1":"182.25"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"180.45","1":"180.45"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"180.45","1":"180.45"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"179.00","1":"179.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"179.99","1":"179.99"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"175.00","1":"175.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"178.98","1":"178.98"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"181.38","1":"181.38"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"181.38","1":"181.38"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"176.00","1":"176.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"178.09","1":"178.09"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"179.30","1":"179.30"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"179.30","1":"179.30"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"184.49","1":"184.49"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"182.46","1":"182.46"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"181.99","1":"181.99"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"184.00","1":"184.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"184.90","1":"184.90"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"183.01","1":"183.01"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"183.50","1":"183.50"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"182.95","1":"182.95"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"180.75","1":"180.75"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"180.59","1":"180.59"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"183.00","1":"183.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"180.50","1":"180.50"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"180.10","1":"180.10"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"180.78","1":"180.78"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"183.00","1":"183.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"189.28","1":"189.28"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"190.00","1":"190.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"185.34","1":"185.34"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"185.01","1":"185.01"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"184.07","1":"184.07"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"183.25","1":"183.25"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"182.88","1":"182.88"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"183.00","1":"183.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"183.00","1":"183.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"185.50","1":"185.50"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"185.95","1":"185.95"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"185.00","1":"185.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"185.00","1":"185.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"184.71","1":"184.71"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"181.25","1":"181.25"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"183.50","1":"183.50"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"181.00","1":"181.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"180.00","1":"180.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"185.00","1":"185.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"180.02","1":"180.02"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"184.90","1":"184.90"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"184.00","1":"184.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"185.00","1":"185.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"187.00","1":"187.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"180.78","1":"180.78"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"181.24","1":"181.24"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"182.32","1":"182.32"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"184.80","1":"184.80"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"185.75","1":"185.75"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"185.56","1":"185.56"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"182.50","1":"182.50"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"182.95","1":"182.95"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"183.00","1":"183.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"186.81","1":"186.81"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"196.12","1":"196.12"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"200.09","1":"200.09"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"198.06","1":"198.06"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"201.03","1":"201.03"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"199.00","1":"199.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"200.40","1":"200.40"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"199.36","1":"199.36"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"204.65","1":"204.65"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"199.61","1":"199.61"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"189.63","1":"189.63"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"185.35","1":"185.35"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"184.01","1":"184.01"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"183.08","1":"183.08"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"184.00","1":"184.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"182.15","1":"182.15"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"177.10","1":"177.10"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"176.60","1":"176.60"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"175.97","1":"175.97"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"172.45","1":"172.45"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"171.00","1":"171.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"169.99","1":"169.99"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"170.01","1":"170.01"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"170.00","1":"170.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"171.85","1":"171.85"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"169.93","1":"169.93"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"168.20","1":"168.20"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"168.90","1":"168.90"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"171.25","1":"171.25"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"170.50","1":"170.50"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"172.28","1":"172.28"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"173.33","1":"173.33"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"175.32","1":"175.32"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"166.55","1":"166.55"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"167.33","1":"167.33"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"170.00","1":"170.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"173.77","1":"173.77"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"170.00","1":"170.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"174.99","1":"174.99"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"171.24","1":"171.24"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"171.51","1":"171.51"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"177.00","1":"177.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"175.76","1":"175.76"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"175.14","1":"175.14"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"182.00","1":"182.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"190.00","1":"190.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"183.33","1":"183.33"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"180.00","1":"180.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"185.84","1":"185.84"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"183.23","1":"183.23"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"183.00","1":"183.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"192.14","1":"192.14"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"188.00","1":"188.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"188.69","1":"188.69"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"190.00","1":"190.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"190.96","1":"190.96"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"193.10","1":"193.10"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"193.00","1":"193.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"196.22","1":"196.22"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"197.13","1":"197.13"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"201.37","1":"201.37"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"201.54","1":"201.54"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"197.00","1":"197.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"198.00","1":"198.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"202.00","1":"202.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"199.59","1":"199.59"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"198.00","1":"198.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"199.86","1":"199.86"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"200.01","1":"200.01"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"206.93","1":"206.93"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"205.53","1":"205.53"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"209.37","1":"209.37"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"211.50","1":"211.50"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"210.94","1":"210.94"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"214.35","1":"214.35"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"213.16","1":"213.16"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"209.84","1":"209.84"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"200.00","1":"200.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"204.00","1":"204.00"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"198.01","1":"198.01"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"198.08","1":"198.08"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"200.97","1":"200.97"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"200.46","1":"200.46"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"206.88","1":"206.88"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"208.00","1":"208.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"207.02","1":"207.02"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"204.33","1":"204.33"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"202.29","1":"202.29"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"203.00","1":"203.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"204.00","1":"204.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"202.21","1":"202.21"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"202.00","1":"202.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"202.00","1":"202.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"202.00","1":"202.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"205.00","1":"205.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"207.00","1":"207.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"206.99","1":"206.99"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"204.99","1":"204.99"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"204.00","1":"204.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"201.00","1":"201.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"200.97","1":"200.97"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"200.00","1":"200.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"200.00","1":"200.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"199.20","1":"199.20"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"200.00","1":"200.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"200.08","1":"200.08"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"200.00","1":"200.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"204.62","1":"204.62"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"200.10","1":"200.10"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"201.02","1":"201.02"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"211.07","1":"211.07"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"213.01","1":"213.01"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"209.78","1":"209.78"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"210.00","1":"210.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"208.87","1":"208.87"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"209.32","1":"209.32"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"210.00","1":"210.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"214.99","1":"214.99"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"214.50","1":"214.50"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"214.00","1":"214.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"208.27","1":"208.27"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"205.32","1":"205.32"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"205.00","1":"205.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"200.20","1":"200.20"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"205.00","1":"205.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"201.87","1":"201.87"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"204.00","1":"204.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"198.82","1":"198.82"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"197.00","1":"197.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"193.00","1":"193.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"193.99","1":"193.99"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"193.00","1":"193.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"195.00","1":"195.00"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"195.00","1":"195.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"200.00","1":"200.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"200.00","1":"200.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"203.00","1":"203.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"197.00","1":"197.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"196.88","1":"196.88"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"196.68","1":"196.68"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"198.99","1":"198.99"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"198.99","1":"198.99"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"199.99","1":"199.99"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"192.55","1":"192.55"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"195.00","1":"195.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"195.00","1":"195.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"195.00","1":"195.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"187.44","1":"187.44"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"187.00","1":"187.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"185.00","1":"185.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"182.50","1":"182.50"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"183.00","1":"183.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"181.43","1":"181.43"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"185.00","1":"185.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"185.25","1":"185.25"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"182.20","1":"182.20"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"185.09","1":"185.09"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"180.00","1":"180.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"175.00","1":"175.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"177.39","1":"177.39"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"176.23","1":"176.23"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"180.00","1":"180.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"180.85","1":"180.85"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"179.50","1":"179.50"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"180.00","1":"180.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"180.00","1":"180.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"180.09","1":"180.09"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"177.17","1":"177.17"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"175.50","1":"175.50"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"178.00","1":"178.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"177.99","1":"177.99"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"176.39","1":"176.39"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"177.99","1":"177.99"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"178.63","1":"178.63"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"179.00","1":"179.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"175.00","1":"175.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"177.50","1":"177.50"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"177.08","1":"177.08"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"178.99","1":"178.99"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"179.00","1":"179.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"179.95","1":"179.95"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"180.01","1":"180.01"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"189.01","1":"189.01"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"198.46","1":"198.46"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"204.28","1":"204.28"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"204.70","1":"204.70"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"199.56","1":"199.56"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"194.43","1":"194.43"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"195.20","1":"195.20"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"194.44","1":"194.44"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"190.76","1":"190.76"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"192.47","1":"192.47"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"194.71","1":"194.71"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"193.94","1":"193.94"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"196.46","1":"196.46"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"192.51","1":"192.51"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"193.00","1":"193.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"190.93","1":"190.93"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"187.95","1":"187.95"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"188.00","1":"188.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"180.59","1":"180.59"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"172.86","1":"172.86"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"172.46","1":"172.46"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"172.14","1":"172.14"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"178.36","1":"178.36"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"180.96","1":"180.96"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"185.04","1":"185.04"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"185.68","1":"185.68"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"188.67","1":"188.67"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"188.61","1":"188.61"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"184.50","1":"184.50"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"187.00","1":"187.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"187.73","1":"187.73"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"185.10","1":"185.10"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"193.40","1":"193.40"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"195.25","1":"195.25"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"195.60","1":"195.60"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"197.47","1":"197.47"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"195.94","1":"195.94"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"195.00","1":"195.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"196.33","1":"196.33"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"196.07","1":"196.07"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"197.30","1":"197.30"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"192.84","1":"192.84"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"191.83","1":"191.83"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"195.25","1":"195.25"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"196.26","1":"196.26"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"193.51","1":"193.51"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"199.01","1":"199.01"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"208.96","1":"208.96"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"217.92","1":"217.92"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"213.03","1":"213.03"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"212.89","1":"212.89"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"210.00","1":"210.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"208.10","1":"208.10"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"209.42","1":"209.42"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"209.30","1":"209.30"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"207.23","1":"207.23"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"210.71","1":"210.71"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"209.47","1":"209.47"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"213.27","1":"213.27"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"213.02","1":"213.02"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"211.05","1":"211.05"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"212.17","1":"212.17"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"211.75","1":"211.75"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"208.36","1":"208.36"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"209.93","1":"209.93"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"208.00","1":"208.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"210.00","1":"210.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"213.48","1":"213.48"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"214.88","1":"214.88"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"217.65","1":"217.65"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"228.53","1":"228.53"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"239.95","1":"239.95"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"238.57","1":"238.57"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"250.49","1":"250.49"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"253.56","1":"253.56"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"251.38","1":"251.38"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"263.90","1":"263.90"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"262.69","1":"262.69"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"265.36","1":"265.36"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"267.30","1":"267.30"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"267.00","1":"267.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"271.40","1":"271.40"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"275.03","1":"275.03"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"284.64","1":"284.64"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"276.51","1":"276.51"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"286.57","1":"286.57"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"293.70","1":"293.70"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"293.00","1":"293.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"298.00","1":"298.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"299.53","1":"299.53"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"291.00","1":"291.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"290.13","1":"290.13"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"304.19","1":"304.19"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"302.09","1":"302.09"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"313.38","1":"313.38"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"314.96","1":"314.96"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"314.50","1":"314.50"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"314.81","1":"314.81"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"321.00","1":"321.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"312.00","1":"312.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"308.90","1":"308.90"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"300.00","1":"300.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"293.44","1":"293.44"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"300.00","1":"300.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"303.00","1":"303.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"294.47","1":"294.47"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"285.00","1":"285.00"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"290.13","1":"290.13"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"294.95","1":"294.95"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"301.99","1":"301.99"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"288.48","1":"288.48"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"299.23","1":"299.23"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"297.60","1":"297.60"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"294.26","1":"294.26"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"285.71","1":"285.71"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"291.00","1":"291.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"292.94","1":"292.94"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"296.50","1":"296.50"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"300.06","1":"300.06"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"300.23","1":"300.23"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"302.99","1":"302.99"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"300.20","1":"300.20"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"300.00","1":"300.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"300.15","1":"300.15"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"299.00","1":"299.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"296.10","1":"296.10"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"300.24","1":"300.24"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"315.25","1":"315.25"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"326.31","1":"326.31"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"328.80","1":"328.80"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"330.00","1":"330.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"330.00","1":"330.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"325.00","1":"325.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"325.00","1":"325.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"318.10","1":"318.10"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"320.00","1":"320.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"336.00","1":"336.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"338.13","1":"338.13"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"331.02","1":"331.02"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"334.66","1":"334.66"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"335.13","1":"335.13"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"339.98","1":"339.98"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"339.70","1":"339.70"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"338.99","1":"338.99"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"332.02","1":"332.02"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"332.00","1":"332.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"333.74","1":"333.74"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"331.95","1":"331.95"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"335.10","1":"335.10"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"339.72","1":"339.72"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"343.18","1":"343.18"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"342.20","1":"342.20"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"346.66","1":"346.66"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"357.99","1":"357.99"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"361.67","1":"361.67"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"360.00","1":"360.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"355.02","1":"355.02"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"354.99","1":"354.99"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"350.00","1":"350.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"350.00","1":"350.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"347.99","1":"347.99"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"347.50","1":"347.50"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"346.00","1":"346.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"344.00","1":"344.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"331.56","1":"331.56"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"315.36","1":"315.36"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"322.50","1":"322.50"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"320.43","1":"320.43"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"318.10","1":"318.10"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"318.16","1":"318.16"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"316.55","1":"316.55"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"316.91","1":"316.91"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"320.00","1":"320.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"322.27","1":"322.27"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"315.45","1":"315.45"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"316.30","1":"316.30"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"324.69","1":"324.69"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"318.99","1":"318.99"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"313.26","1":"313.26"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"313.00","1":"313.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"308.69","1":"308.69"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"304.61","1":"304.61"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"303.84","1":"303.84"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"310.00","1":"310.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"301.98","1":"301.98"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"300.00","1":"300.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"299.86","1":"299.86"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"299.81","1":"299.81"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"299.87","1":"299.87"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"292.00","1":"292.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"287.02","1":"287.02"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"285.09","1":"285.09"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"271.08","1":"271.08"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"284.00","1":"284.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"275.00","1":"275.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"277.30","1":"277.30"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"281.08","1":"281.08"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"283.92","1":"283.92"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"290.00","1":"290.00"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"303.48","1":"303.48"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"297.61","1":"297.61"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"297.39","1":"297.39"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"294.98","1":"294.98"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"290.02","1":"290.02"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"288.86","1":"288.86"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"285.31","1":"285.31"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"285.11","1":"285.11"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"283.40","1":"283.40"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"285.00","1":"285.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"283.00","1":"283.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"285.00","1":"285.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"285.00","1":"285.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"286.00","1":"286.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"294.00","1":"294.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"292.05","1":"292.05"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"290.01","1":"290.01"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"288.17","1":"288.17"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"288.42","1":"288.42"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"291.25","1":"291.25"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"290.50","1":"290.50"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"290.00","1":"290.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"285.18","1":"285.18"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"288.00","1":"288.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"287.51","1":"287.51"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"293.06","1":"293.06"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"300.93","1":"300.93"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"300.01","1":"300.01"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"295.51","1":"295.51"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"287.56","1":"287.56"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"280.03","1":"280.03"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"284.00","1":"284.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"295.00","1":"295.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"302.82","1":"302.82"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"317.96","1":"317.96"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"333.85","1":"333.85"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"350.54","1":"350.54"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"368.06","1":"368.06"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"386.34","1":"386.34"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"370.85","1":"370.85"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"375.89","1":"375.89"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"370.29","1":"370.29"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"373.93","1":"373.93"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"370.68","1":"370.68"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"375.00","1":"375.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"375.00","1":"375.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"393.75","1":"393.75"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"413.43","1":"413.43"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"433.39","1":"433.39"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"447.98","1":"447.98"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"469.52","1":"469.52"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"456.56","1":"456.56"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"453.62","1":"453.62"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"446.01","1":"446.01"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"441.04","1":"441.04"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"434.05","1":"434.05"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"455.75","1":"455.75"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"455.84","1":"455.84"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"447.93","1":"447.93"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"439.13","1":"439.13"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"431.87","1":"431.87"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"444.02","1":"444.02"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"460.00","1":"460.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"450.00","1":"450.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"450.00","1":"450.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"427.50","1":"427.50"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"427.06","1":"427.06"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"415.00","1":"415.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"434.00","1":"434.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"413.72","1":"413.72"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"393.04","1":"393.04"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"411.36","1":"411.36"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"431.90","1":"431.90"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"411.00","1":"411.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"390.45","1":"390.45"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"387.00","1":"387.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"406.34","1":"406.34"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"386.03","1":"386.03"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"398.00","1":"398.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"385.00","1":"385.00"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"367.30","1":"367.30"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"373.97","1":"373.97"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"391.15","1":"391.15"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"400.00","1":"400.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"400.00","1":"400.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"397.00","1":"397.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"397.00","1":"397.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"392.61","1":"392.61"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"400.00","1":"400.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"390.01","1":"390.01"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"396.67","1":"396.67"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"404.87","1":"404.87"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"405.14","1":"405.14"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"418.01","1":"418.01"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"415.00","1":"415.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"410.00","1":"410.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"404.95","1":"404.95"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"400.01","1":"400.01"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"400.00","1":"400.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"391.00","1":"391.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"375.01","1":"375.01"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"380.00","1":"380.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"371.20","1":"371.20"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"353.50","1":"353.50"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"359.89","1":"359.89"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"363.00","1":"363.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"360.00","1":"360.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"370.00","1":"370.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"351.50","1":"351.50"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"333.93","1":"333.93"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"317.24","1":"317.24"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"319.00","1":"319.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"334.90","1":"334.90"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"318.16","1":"318.16"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"329.90","1":"329.90"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"320.00","1":"320.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"329.89","1":"329.89"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"329.89","1":"329.89"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"326.90","1":"326.90"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"323.00","1":"323.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"318.00","1":"318.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"320.00","1":"320.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"315.00","1":"315.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"315.00","1":"315.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"300.00","1":"300.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"295.00","1":"295.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"305.00","1":"305.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"298.66","1":"298.66"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"313.58","1":"313.58"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"316.00","1":"316.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"301.00","1":"301.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"290.00","1":"290.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"302.25","1":"302.25"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"317.00","1":"317.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"292.18","1":"292.18"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"302.00","1":"302.00"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"295.00","1":"295.00"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"299.89","1":"299.89"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"300.00","1":"300.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"309.07","1":"309.07"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"308.99","1":"308.99"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"315.46","1":"315.46"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"311.09","1":"311.09"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"315.00","1":"315.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"315.25","1":"315.25"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"331.01","1":"331.01"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"338.50","1":"338.50"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"340.93","1":"340.93"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"347.67","1":"347.67"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"346.00","1":"346.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"341.00","1":"341.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"348.00","1":"348.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"340.00","1":"340.00"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"340.00","1":"340.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"339.90","1":"339.90"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"340.50","1":"340.50"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"330.01","1":"330.01"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"315.18","1":"315.18"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"299.45","1":"299.45"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"307.00","1":"307.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"312.25","1":"312.25"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"306.00","1":"306.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"313.85","1":"313.85"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"315.00","1":"315.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"330.75","1":"330.75"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"330.00","1":"330.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"320.32","1":"320.32"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"318.02","1":"318.02"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"320.19","1":"320.19"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"330.00","1":"330.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"329.98","1":"329.98"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"317.17","1":"317.17"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"320.00","1":"320.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"325.50","1":"325.50"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"325.00","1":"325.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"330.12","1":"330.12"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"331.00","1":"331.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"325.00","1":"325.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"318.00","1":"318.00"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"320.00","1":"320.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"325.00","1":"325.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"328.00","1":"328.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"334.83","1":"334.83"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"349.90","1":"349.90"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"358.99","1":"358.99"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"341.05","1":"341.05"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"341.05","1":"341.05"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"340.00","1":"340.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"340.00","1":"340.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"326.00","1":"326.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"314.89","1":"314.89"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"320.50","1":"320.50"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"320.00","1":"320.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"315.00","1":"315.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"315.00","1":"315.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"320.00","1":"320.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"325.00","1":"325.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"312.00","1":"312.00"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"310.84","1":"310.84"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"313.50","1":"313.50"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"300.00","1":"300.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"300.08","1":"300.08"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"313.28","1":"313.28"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"310.32","1":"310.32"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"310.08","1":"310.08"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"311.25","1":"311.25"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"315.00","1":"315.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"310.00","1":"310.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"312.00","1":"312.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"310.00","1":"310.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"310.00","1":"310.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"325.50","1":"325.50"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"330.00","1":"330.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"346.50","1":"346.50"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"345.00","1":"345.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"350.12","1":"350.12"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"346.00","1":"346.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"344.94","1":"344.94"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"343.00","1":"343.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"328.76","1":"328.76"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"313.06","1":"313.06"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"315.00","1":"315.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"315.00","1":"315.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"330.75","1":"330.75"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"320.43","1":"320.43"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"321.01","1":"321.01"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"320.00","1":"320.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"320.00","1":"320.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"315.00","1":"315.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"318.00","1":"318.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"320.00","1":"320.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"317.70","1":"317.70"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"319.23","1":"319.23"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"315.00","1":"315.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"315.00","1":"315.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"312.00","1":"312.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"320.00","1":"320.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"334.95","1":"334.95"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"333.50","1":"333.50"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"334.00","1":"334.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"338.50","1":"338.50"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"335.00","1":"335.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"330.00","1":"330.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"326.87","1":"326.87"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"320.00","1":"320.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"320.00","1":"320.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"320.00","1":"320.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"315.01","1":"315.01"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"313.00","1":"313.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"312.00","1":"312.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"312.00","1":"312.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"303.17","1":"303.17"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"310.00","1":"310.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"310.00","1":"310.00"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"308.00","1":"308.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"314.00","1":"314.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"315.00","1":"315.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"319.90","1":"319.90"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"319.90","1":"319.90"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"320.00","1":"320.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"320.00","1":"320.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"320.00","1":"320.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"315.00","1":"315.00"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"314.90","1":"314.90"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"314.85","1":"314.85"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"295.00","1":"295.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"290.50","1":"290.50"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"281.00","1":"281.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"270.00","1":"270.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"266.00","1":"266.00"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"264.06","1":"264.06"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"255.98","1":"255.98"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"265.00","1":"265.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"265.00","1":"265.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"263.00","1":"263.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"263.00","1":"263.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"262.50","1":"262.50"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"249.39","1":"249.39"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"250.00","1":"250.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"247.24","1":"247.24"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"247.50","1":"247.50"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"246.22","1":"246.22"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"244.35","1":"244.35"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"242.99","1":"242.99"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"250.48","1":"250.48"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"249.17","1":"249.17"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"250.00","1":"250.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"250.00","1":"250.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"249.10","1":"249.10"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"245.00","1":"245.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"240.00","1":"240.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"251.80","1":"251.80"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"239.99","1":"239.99"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"240.01","1":"240.01"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"239.91","1":"239.91"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"233.20","1":"233.20"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"228.50","1":"228.50"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"234.96","1":"234.96"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"233.13","1":"233.13"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"244.78","1":"244.78"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"239.90","1":"239.90"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"240.01","1":"240.01"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"236.22","1":"236.22"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"228.67","1":"228.67"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"225.17","1":"225.17"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"234.61","1":"234.61"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"236.80","1":"236.80"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"236.80","1":"236.80"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"225.91","1":"225.91"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"228.60","1":"228.60"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"235.49","1":"235.49"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"235.49","1":"235.49"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"230.00","1":"230.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"230.00","1":"230.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"230.00","1":"230.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"218.50","1":"218.50"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"210.00","1":"210.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"220.41","1":"220.41"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"229.60","1":"229.60"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"210.33","1":"210.33"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"208.99","1":"208.99"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"216.39","1":"216.39"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"212.00","1":"212.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"205.23","1":"205.23"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"205.00","1":"205.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"200.01","1":"200.01"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"205.61","1":"205.61"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"203.00","1":"203.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"202.75","1":"202.75"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"205.00","1":"205.00"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"207.00","1":"207.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"210.30","1":"210.30"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"205.00","1":"205.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"207.12","1":"207.12"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"210.00","1":"210.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"210.00","1":"210.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"209.38","1":"209.38"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"209.94","1":"209.94"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"210.00","1":"210.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"210.00","1":"210.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"211.00","1":"211.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"210.14","1":"210.14"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"214.85","1":"214.85"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"223.38","1":"223.38"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"225.00","1":"225.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"224.50","1":"224.50"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"216.01","1":"216.01"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"216.01","1":"216.01"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"218.00","1":"218.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"215.05","1":"215.05"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"219.10","1":"219.10"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"219.00","1":"219.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"208.10","1":"208.10"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"214.00","1":"214.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"210.00","1":"210.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"207.01","1":"207.01"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"200.60","1":"200.60"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"201.66","1":"201.66"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"206.60","1":"206.60"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"205.00","1":"205.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"206.98","1":"206.98"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"210.00","1":"210.00"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"216.32","1":"216.32"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"216.53","1":"216.53"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"216.25","1":"216.25"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"215.00","1":"215.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"215.07","1":"215.07"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"225.06","1":"225.06"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"229.86","1":"229.86"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"233.73","1":"233.73"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"222.05","1":"222.05"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"222.05","1":"222.05"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"220.00","1":"220.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"219.99","1":"219.99"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"218.00","1":"218.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"220.00","1":"220.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"220.00","1":"220.00"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"225.83","1":"225.83"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"223.10","1":"223.10"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"215.00","1":"215.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"223.88","1":"223.88"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"217.00","1":"217.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"217.00","1":"217.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"224.16","1":"224.16"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"222.57","1":"222.57"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"225.00","1":"225.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"221.05","1":"221.05"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"221.00","1":"221.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"223.50","1":"223.50"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"221.50","1":"221.50"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"219.98","1":"219.98"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"218.00","1":"218.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"215.20","1":"215.20"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"215.83","1":"215.83"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"213.98","1":"213.98"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"214.60","1":"214.60"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"217.00","1":"217.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"222.38","1":"222.38"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"233.49","1":"233.49"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"240.08","1":"240.08"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"235.38","1":"235.38"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"236.19","1":"236.19"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"234.00","1":"234.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"238.43","1":"238.43"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"234.57","1":"234.57"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"246.26","1":"246.26"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"237.89","1":"237.89"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"247.50","1":"247.50"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"255.00","1":"255.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"259.57","1":"259.57"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"252.39","1":"252.39"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"261.65","1":"261.65"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"254.97","1":"254.97"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"250.00","1":"250.00"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"246.10","1":"246.10"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"239.47","1":"239.47"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"240.73","1":"240.73"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"240.00","1":"240.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"235.00","1":"235.00"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"235.00","1":"235.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"227.21","1":"227.21"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"227.00","1":"227.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"225.38","1":"225.38"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"235.00","1":"235.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"227.50","1":"227.50"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"226.33","1":"226.33"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"226.33","1":"226.33"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"226.33","1":"226.33"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"220.00","1":"220.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"215.00","1":"215.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"212.00","1":"212.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"220.17","1":"220.17"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"215.00","1":"215.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"221.74","1":"221.74"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"232.17","1":"232.17"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"240.80","1":"240.80"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"243.47","1":"243.47"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"243.47","1":"243.47"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"246.63","1":"246.63"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"251.48","1":"251.48"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"239.89","1":"239.89"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"235.20","1":"235.20"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"235.16","1":"235.16"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"235.51","1":"235.51"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"231.00","1":"231.00"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"226.00","1":"226.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"222.76","1":"222.76"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"233.88","1":"233.88"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"222.20","1":"222.20"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"220.00","1":"220.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"218.75","1":"218.75"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"219.00","1":"219.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"226.26","1":"226.26"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"214.95","1":"214.95"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"214.95","1":"214.95"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"204.21","1":"204.21"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"205.00","1":"205.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"204.72","1":"204.72"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"203.88","1":"203.88"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"200.50","1":"200.50"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"195.50","1":"195.50"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"199.99","1":"199.99"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"199.99","1":"199.99"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"198.00","1":"198.00"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"194.00","1":"194.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"194.00","1":"194.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"191.97","1":"191.97"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"199.16","1":"199.16"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"199.08","1":"199.08"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"197.00","1":"197.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"191.25","1":"191.25"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"195.00","1":"195.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"197.99","1":"197.99"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"197.99","1":"197.99"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"202.97","1":"202.97"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"199.96","1":"199.96"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"199.96","1":"199.96"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"200.00","1":"200.00"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"194.50","1":"194.50"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"194.50","1":"194.50"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"188.39","1":"188.39"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"186.45","1":"186.45"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"186.26","1":"186.26"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"189.80","1":"189.80"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"189.90","1":"189.90"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"183.14","1":"183.14"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"174.41","1":"174.41"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"174.41","1":"174.41"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"174.41","1":"174.41"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"172.10","1":"172.10"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"172.00","1":"172.00"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"173.40","1":"173.40"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"172.00","1":"172.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"179.56","1":"179.56"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"180.00","1":"180.00"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"180.00","1":"180.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"179.00","1":"179.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"183.33","1":"183.33"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"175.00","1":"175.00"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"175.65","1":"175.65"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"175.99","1":"175.99"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"168.92","1":"168.92"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"172.67","1":"172.67"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"172.16","1":"172.16"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"174.73","1":"174.73"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"178.89","1":"178.89"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"174.59","1":"174.59"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"174.59","1":"174.59"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"170.26","1":"170.26"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"173.01","1":"173.01"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"176.50","1":"176.50"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"174.92","1":"174.92"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"171.10","1":"171.10"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"169.50","1":"169.50"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"166.00","1":"166.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"160.00","1":"160.00"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"160.00","1":"160.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"168.00","1":"168.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"173.50","1":"173.50"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"167.25","1":"167.25"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"165.00","1":"165.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"168.50","1":"168.50"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"165.54","1":"165.54"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"165.93","1":"165.93"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"166.41","1":"166.41"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"154.87","1":"154.87"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"149.00","1":"149.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"150.00","1":"150.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"147.50","1":"147.50"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"141.05","1":"141.05"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"137.51","1":"137.51"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"133.00","1":"133.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"133.00","1":"133.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"127.58","1":"127.58"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"128.00","1":"128.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"128.00","1":"128.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"128.00","1":"128.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"127.33","1":"127.33"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"126.50","1":"126.50"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"125.69","1":"125.69"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"131.97","1":"131.97"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"138.56","1":"138.56"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"145.48","1":"145.48"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"152.00","1":"152.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"152.06","1":"152.06"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"154.00","1":"154.00"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"151.00","1":"151.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"158.43","1":"158.43"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"161.91","1":"161.91"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"154.71","1":"154.71"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"152.28","1":"152.28"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"150.05","1":"150.05"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"150.05","1":"150.05"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"154.23","1":"154.23"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"152.00","1":"152.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"158.69","1":"158.69"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"165.04","1":"165.04"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"173.29","1":"173.29"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"181.95","1":"181.95"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"176.99","1":"176.99"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"184.39","1":"184.39"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"178.00","1":"178.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"178.12","1":"178.12"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"187.02","1":"187.02"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"196.37","1":"196.37"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"206.18","1":"206.18"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"202.60","1":"202.60"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"208.69","1":"208.69"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"213.56","1":"213.56"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"219.48","1":"219.48"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"213.52","1":"213.52"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"209.63","1":"209.63"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"206.11","1":"206.11"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"202.07","1":"202.07"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"205.68","1":"205.68"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"209.95","1":"209.95"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"209.00","1":"209.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"200.12","1":"200.12"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"200.00","1":"200.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"201.28","1":"201.28"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"205.00","1":"205.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"205.02","1":"205.02"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"200.52","1":"200.52"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"200.10","1":"200.10"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"193.00","1":"193.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"199.00","1":"199.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"199.94","1":"199.94"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"200.00","1":"200.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"202.00","1":"202.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"198.10","1":"198.10"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"200.00","1":"200.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"210.00","1":"210.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"212.01","1":"212.01"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"214.76","1":"214.76"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"216.01","1":"216.01"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"210.03","1":"210.03"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"210.00","1":"210.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"209.25","1":"209.25"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"209.00","1":"209.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"206.75","1":"206.75"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"203.00","1":"203.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"201.73","1":"201.73"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"199.00","1":"199.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"192.51","1":"192.51"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"190.00","1":"190.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"195.86","1":"195.86"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"200.00","1":"200.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"191.56","1":"191.56"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"191.56","1":"191.56"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"190.00","1":"190.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"189.67","1":"189.67"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"185.16","1":"185.16"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"185.00","1":"185.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"185.00","1":"185.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"196.68","1":"196.68"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"203.00","1":"203.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"196.00","1":"196.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"198.50","1":"198.50"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"200.00","1":"200.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"200.00","1":"200.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"194.00","1":"194.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"190.19","1":"190.19"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"190.00","1":"190.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"175.83","1":"175.83"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"163.67","1":"163.67"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"165.50","1":"165.50"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"165.50","1":"165.50"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"160.74","1":"160.74"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"160.25","1":"160.25"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"159.90","1":"159.90"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"153.00","1":"153.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"151.66","1":"151.66"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"150.00","1":"150.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"155.49","1":"155.49"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"155.00","1":"155.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"150.00","1":"150.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"143.41","1":"143.41"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"138.18","1":"138.18"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"148.54","1":"148.54"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"158.79","1":"158.79"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"157.86","1":"157.86"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"157.00","1":"157.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"157.00","1":"157.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"166.00","1":"166.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"165.50","1":"165.50"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"165.50","1":"165.50"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"176.13","1":"176.13"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"175.00","1":"175.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"163.26","1":"163.26"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"159.00","1":"159.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"162.40","1":"162.40"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"165.95","1":"165.95"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"168.03","1":"168.03"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"170.05","1":"170.05"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"172.04","1":"172.04"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"178.00","1":"178.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"181.44","1":"181.44"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"189.45","1":"189.45"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"186.09","1":"186.09"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"187.44","1":"187.44"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"189.96","1":"189.96"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"190.24","1":"190.24"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"191.13","1":"191.13"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"187.79","1":"187.79"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"182.00","1":"182.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"181.44","1":"181.44"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"180.00","1":"180.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"180.70","1":"180.70"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"181.72","1":"181.72"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"185.42","1":"185.42"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"189.07","1":"189.07"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"187.88","1":"187.88"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"185.00","1":"185.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"184.00","1":"184.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"182.00","1":"182.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"182.00","1":"182.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"182.03","1":"182.03"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"178.57","1":"178.57"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"178.27","1":"178.27"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"175.84","1":"175.84"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"177.75","1":"177.75"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"177.18","1":"177.18"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"180.00","1":"180.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"181.00","1":"181.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"180.05","1":"180.05"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"182.69","1":"182.69"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"185.10","1":"185.10"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"198.89","1":"198.89"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"213.80","1":"213.80"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"218.62","1":"218.62"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"211.75","1":"211.75"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"207.43","1":"207.43"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"205.66","1":"205.66"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"206.50","1":"206.50"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"207.08","1":"207.08"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"206.72","1":"206.72"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"214.02","1":"214.02"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"215.00","1":"215.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"215.50","1":"215.50"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"213.50","1":"213.50"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"212.00","1":"212.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"211.14","1":"211.14"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"213.00","1":"213.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"210.02","1":"210.02"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"210.03","1":"210.03"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"208.83","1":"208.83"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"204.56","1":"204.56"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"207.00","1":"207.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"206.35","1":"206.35"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"207.00","1":"207.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"208.32","1":"208.32"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"208.00","1":"208.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"210.50","1":"210.50"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"226.28","1":"226.28"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"232.00","1":"232.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"234.48","1":"234.48"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"237.92","1":"237.92"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"242.00","1":"242.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"244.88","1":"244.88"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"242.00","1":"242.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"241.92","1":"241.92"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"232.28","1":"232.28"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"228.23","1":"228.23"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"235.00","1":"235.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"230.50","1":"230.50"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"228.00","1":"228.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"226.00","1":"226.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"229.98","1":"229.98"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"242.84","1":"242.84"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"240.24","1":"240.24"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"235.02","1":"235.02"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"227.63","1":"227.63"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"236.00","1":"236.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"235.78","1":"235.78"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"246.60","1":"246.60"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"241.00","1":"241.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"241.00","1":"241.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"247.00","1":"247.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"230.25","1":"230.25"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"230.25","1":"230.25"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"229.62","1":"229.62"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"223.00","1":"223.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"226.00","1":"226.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"225.00","1":"225.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"225.67","1":"225.67"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"225.00","1":"225.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"225.90","1":"225.90"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"229.50","1":"229.50"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"225.00","1":"225.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"223.03","1":"223.03"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"223.00","1":"223.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"230.25","1":"230.25"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"230.00","1":"230.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"237.00","1":"237.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"219.23","1":"219.23"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"223.00","1":"223.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"226.79","1":"226.79"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"225.00","1":"225.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"225.00","1":"225.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"220.00","1":"220.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"215.00","1":"215.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"214.00","1":"214.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"210.55","1":"210.55"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"210.22","1":"210.22"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"208.00","1":"208.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"202.00","1":"202.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"200.30","1":"200.30"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"195.70","1":"195.70"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"199.88","1":"199.88"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"214.83","1":"214.83"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"214.13","1":"214.13"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"213.50","1":"213.50"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"220.04","1":"220.04"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"232.33","1":"232.33"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"240.24","1":"240.24"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"240.21","1":"240.21"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"235.00","1":"235.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"235.00","1":"235.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"235.00","1":"235.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"238.00","1":"238.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"237.75","1":"237.75"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"250.00","1":"250.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"250.00","1":"250.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"250.00","1":"250.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"252.00","1":"252.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"251.00","1":"251.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"239.03","1":"239.03"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"231.06","1":"231.06"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"226.31","1":"226.31"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"227.68","1":"227.68"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"234.93","1":"234.93"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"234.25","1":"234.25"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"237.48","1":"237.48"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"234.25","1":"234.25"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"234.75","1":"234.75"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"228.80","1":"228.80"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"235.00","1":"235.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"235.00","1":"235.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"239.00","1":"239.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"236.00","1":"236.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"236.00","1":"236.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"240.00","1":"240.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"237.30","1":"237.30"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"245.00","1":"245.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"242.00","1":"242.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"237.00","1":"237.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"240.00","1":"240.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"240.20","1":"240.20"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"240.00","1":"240.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"237.00","1":"237.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"236.00","1":"236.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"235.00","1":"235.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"239.97","1":"239.97"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"238.62","1":"238.62"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"247.46","1":"247.46"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"239.24","1":"239.24"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"240.50","1":"240.50"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"241.61","1":"241.61"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"257.48","1":"257.48"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"246.57","1":"246.57"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"245.91","1":"245.91"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"241.24","1":"241.24"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"238.20","1":"238.20"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"244.09","1":"244.09"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"235.00","1":"235.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"233.00","1":"233.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"234.34","1":"234.34"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"233.55","1":"233.55"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"230.00","1":"230.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"228.00","1":"228.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"226.95","1":"226.95"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"222.50","1":"222.50"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"224.79","1":"224.79"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"224.81","1":"224.81"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"220.15","1":"220.15"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"209.28","1":"209.28"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"205.70","1":"205.70"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"200.00","1":"200.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"193.67","1":"193.67"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"207.57","1":"207.57"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"217.00","1":"217.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"214.00","1":"214.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"214.00","1":"214.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"210.07","1":"210.07"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"206.80","1":"206.80"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"208.00","1":"208.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"208.38","1":"208.38"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"208.01","1":"208.01"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"209.98","1":"209.98"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"209.93","1":"209.93"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"214.33","1":"214.33"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"215.00","1":"215.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"212.00","1":"212.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"211.00","1":"211.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"215.00","1":"215.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"218.50","1":"218.50"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"220.25","1":"220.25"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"222.00","1":"222.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"223.90","1":"223.90"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"222.00","1":"222.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"214.00","1":"214.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"222.88","1":"222.88"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"229.17","1":"229.17"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"239.20","1":"239.20"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"243.91","1":"243.91"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"234.62","1":"234.62"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"230.14","1":"230.14"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"230.00","1":"230.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"234.54","1":"234.54"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"230.00","1":"230.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"239.71","1":"239.71"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"243.88","1":"243.88"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"234.00","1":"234.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"234.00","1":"234.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"235.00","1":"235.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"230.00","1":"230.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"222.10","1":"222.10"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"225.11","1":"225.11"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"230.00","1":"230.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"230.00","1":"230.00"},{"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":"234.50","1":"234.50"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"237.99","1":"237.99"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"231.01","1":"231.01"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"232.00","1":"232.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"237.00","1":"237.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"236.00","1":"236.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"241.00","1":"241.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"256.34","1":"256.34"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"264.32","1":"264.32"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"262.01","1":"262.01"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"260.00","1":"260.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"262.50","1":"262.50"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"265.00","1":"265.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"274.81","1":"274.81"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"270.23","1":"270.23"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"270.42","1":"270.42"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"270.12","1":"270.12"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"276.49","1":"276.49"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"275.64","1":"275.64"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"277.80","1":"277.80"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"275.58","1":"275.58"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"274.01","1":"274.01"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"276.13","1":"276.13"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"270.00","1":"270.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"274.00","1":"274.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"274.39","1":"274.39"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"276.73","1":"276.73"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"272.74","1":"272.74"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"276.98","1":"276.98"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"292.97","1":"292.97"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"290.00","1":"290.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"289.99","1":"289.99"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"275.03","1":"275.03"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"270.02","1":"270.02"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"274.99","1":"274.99"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"271.05","1":"271.05"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"272.74","1":"272.74"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"267.51","1":"267.51"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"269.80","1":"269.80"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"275.00","1":"275.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"267.08","1":"267.08"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"272.08","1":"272.08"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"265.00","1":"265.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"263.86","1":"263.86"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"259.38","1":"259.38"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"266.50","1":"266.50"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"268.00","1":"268.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"262.00","1":"262.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"262.00","1":"262.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"261.73","1":"261.73"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"260.00","1":"260.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"260.00","1":"260.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"255.00","1":"255.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"255.40","1":"255.40"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"259.00","1":"259.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"259.00","1":"259.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"248.00","1":"248.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"244.54","1":"244.54"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"234.80","1":"234.80"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"238.22","1":"238.22"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"240.01","1":"240.01"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"239.94","1":"239.94"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"236.50","1":"236.50"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"240.00","1":"240.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"241.93","1":"241.93"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"236.54","1":"236.54"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"230.00","1":"230.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"226.00","1":"226.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"225.95","1":"225.95"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"225.00","1":"225.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"220.00","1":"220.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"218.59","1":"218.59"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"218.00","1":"218.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"218.00","1":"218.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"218.00","1":"218.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"221.00","1":"221.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"218.01","1":"218.01"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"217.94","1":"217.94"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"224.89","1":"224.89"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"218.00","1":"218.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"219.99","1":"219.99"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"219.99","1":"219.99"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"209.99","1":"209.99"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"210.00","1":"210.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"219.00","1":"219.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"216.00","1":"216.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"216.00","1":"216.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"216.00","1":"216.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"216.00","1":"216.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"211.00","1":"211.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"219.00","1":"219.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"235.00","1":"235.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"240.00","1":"240.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"244.00","1":"244.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"235.00","1":"235.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"231.00","1":"231.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"227.00","1":"227.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"223.00","1":"223.00"},{"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":"230.00","1":"230.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"220.50","1":"220.50"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"220.00","1":"220.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"224.99","1":"224.99"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"197.03","1":"197.03"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"182.28","1":"182.28"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"191.50","1":"191.50"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"194.00","1":"194.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"192.00","1":"192.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"205.00","1":"205.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"209.90","1":"209.90"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"200.00","1":"200.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"218.00","1":"218.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"225.00","1":"225.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"223.43","1":"223.43"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"221.00","1":"221.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"221.00","1":"221.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"210.00","1":"210.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"210.00","1":"210.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"210.00","1":"210.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"210.00","1":"210.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"212.00","1":"212.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"205.00","1":"205.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"212.00","1":"212.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"198.00","1":"198.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"198.00","1":"198.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"195.45","1":"195.45"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"196.99","1":"196.99"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"195.99","1":"195.99"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"192.10","1":"192.10"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"196.00","1":"196.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"195.00","1":"195.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"191.00","1":"191.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"190.13","1":"190.13"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"190.00","1":"190.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"189.00","1":"189.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"195.99","1":"195.99"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"195.00","1":"195.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"195.00","1":"195.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"188.00","1":"188.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"185.00","1":"185.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"190.00","1":"190.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"188.00","1":"188.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"185.00","1":"185.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"185.50","1":"185.50"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"172.00","1":"172.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"175.33","1":"175.33"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"176.00","1":"176.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"176.00","1":"176.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"179.95","1":"179.95"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"176.00","1":"176.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"162.80","1":"162.80"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"161.01","1":"161.01"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"165.00","1":"165.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"165.01","1":"165.01"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"177.45","1":"177.45"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"156.51","1":"156.51"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"168.24","1":"168.24"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"160.05","1":"160.05"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"165.10","1":"165.10"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"166.01","1":"166.01"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"170.00","1":"170.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"162.50","1":"162.50"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"161.50","1":"161.50"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"164.00","1":"164.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"165.00","1":"165.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"164.00","1":"164.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"170.00","1":"170.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"170.00","1":"170.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"169.99","1":"169.99"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"169.90","1":"169.90"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"170.00","1":"170.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"170.00","1":"170.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"170.00","1":"170.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"166.76","1":"166.76"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"166.90","1":"166.90"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"162.50","1":"162.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"160.00","1":"160.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"167.00","1":"167.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"165.00","1":"165.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"156.00","1":"156.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"165.71","1":"165.71"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"165.50","1":"165.50"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"161.27","1":"161.27"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"161.00","1":"161.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"155.00","1":"155.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"150.00","1":"150.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"146.05","1":"146.05"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"148.00","1":"148.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"147.00","1":"147.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"157.00","1":"157.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"143.00","1":"143.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"141.00","1":"141.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"140.00","1":"140.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"140.00","1":"140.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"138.00","1":"138.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"133.50","1":"133.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"135.00","1":"135.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"135.06","1":"135.06"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"139.95","1":"139.95"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"137.49","1":"137.49"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"135.51","1":"135.51"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"130.00","1":"130.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"130.00","1":"130.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"132.00","1":"132.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"132.00","1":"132.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"134.00","1":"134.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"135.00","1":"135.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"137.00","1":"137.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"137.00","1":"137.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"138.00","1":"138.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"138.00","1":"138.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"143.00","1":"143.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"140.00","1":"140.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"140.00","1":"140.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"142.00","1":"142.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"141.99","1":"141.99"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"141.49","1":"141.49"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"130.66","1":"130.66"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"128.99","1":"128.99"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"121.00","1":"121.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"123.00","1":"123.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"127.50","1":"127.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"129.00","1":"129.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"134.00","1":"134.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"130.01","1":"130.01"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"138.00","1":"138.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"139.00","1":"139.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"138.01","1":"138.01"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"137.00","1":"137.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"135.00","1":"135.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"132.60","1":"132.60"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"138.00","1":"138.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"141.00","1":"141.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"143.97","1":"143.97"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"142.03","1":"142.03"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"140.87","1":"140.87"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"140.00","1":"140.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"140.00","1":"140.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"139.00","1":"139.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"136.00","1":"136.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"135.20","1":"135.20"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"131.05","1":"131.05"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"134.60","1":"134.60"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"136.00","1":"136.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"134.00","1":"134.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"133.00","1":"133.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"133.50","1":"133.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"132.00","1":"132.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"131.50","1":"131.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"131.00","1":"131.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"129.20","1":"129.20"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"126.10","1":"126.10"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"126.51","1":"126.51"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"125.50","1":"125.50"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"124.00","1":"124.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"125.00","1":"125.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"124.70","1":"124.70"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"123.40","1":"123.40"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"123.00","1":"123.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"123.55","1":"123.55"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"122.50","1":"122.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"123.00","1":"123.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"122.92","1":"122.92"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"122.00","1":"122.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"123.00","1":"123.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"122.85","1":"122.85"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"122.99","1":"122.99"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"96.01","1":"96.01"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"95.00","1":"95.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"94.00","1":"94.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"93.75","1":"93.75"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"93.98","1":"93.98"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"93.50","1":"93.50"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"93.05","1":"93.05"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"92.40","1":"92.40"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"90.99","1":"90.99"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"88.75","1":"88.75"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"85.85","1":"85.85"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"85.29","1":"85.29"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"85.00","1":"85.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"85.00","1":"85.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"85.00","1":"85.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"88.00","1":"88.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"88.00","1":"88.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"88.00","1":"88.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"87.00","1":"87.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"87.00","1":"87.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"87.45","1":"87.45"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"87.25","1":"87.25"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"86.00","1":"86.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"85.99","1":"85.99"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"85.55","1":"85.55"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"86.00","1":"86.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"86.00","1":"86.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"86.01","1":"86.01"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"87.99","1":"87.99"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"90.00","1":"90.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"96.71","1":"96.71"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"97.00","1":"97.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"95.00","1":"95.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"96.00","1":"96.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"95.00","1":"95.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"95.00","1":"95.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"90.00","1":"90.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"88.00","1":"88.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"88.25","1":"88.25"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"89.00","1":"89.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"88.00","1":"88.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"85.00","1":"85.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"85.00","1":"85.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"85.00","1":"85.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"84.00","1":"84.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"83.50","1":"83.50"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"83.00","1":"83.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"80.00","1":"80.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"80.00","1":"80.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"81.00","1":"81.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"80.00","1":"80.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"86.00","1":"86.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"85.10","1":"85.10"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"85.10","1":"85.10"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"81.01","1":"81.01"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"74.00","1":"74.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"74.00","1":"74.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"74.00","1":"74.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"68.51","1":"68.51"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"66.50","1":"66.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"69.40","1":"69.40"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"70.00","1":"70.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"65.00","1":"65.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"67.00","1":"67.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"65.00","1":"65.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"67.00","1":"67.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"67.67","1":"67.67"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"68.42","1":"68.42"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"67.94","1":"67.94"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"69.94","1":"69.94"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"74.00","1":"74.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"69.00","1":"69.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"69.01","1":"69.01"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"67.50","1":"67.50"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"72.56","1":"72.56"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"69.50","1":"69.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"66.26","1":"66.26"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"65.50","1":"65.50"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"70.40","1":"70.40"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"65.12","1":"65.12"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"65.10","1":"65.10"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"65.00","1":"65.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"62.00","1":"62.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"61.15","1":"61.15"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"60.51","1":"60.51"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"64.00","1":"64.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"68.74","1":"68.74"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"64.00","1":"64.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"65.00","1":"65.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"65.00","1":"65.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"60.50","1":"60.50"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"60.50","1":"60.50"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"65.00","1":"65.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"60.27","1":"60.27"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"60.25","1":"60.25"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"58.15","1":"58.15"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"61.49","1":"61.49"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"60.01","1":"60.01"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"60.50","1":"60.50"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"60.00","1":"60.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"59.50","1":"59.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"59.50","1":"59.50"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"58.00","1":"58.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"57.95","1":"57.95"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"58.50","1":"58.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"58.40","1":"58.40"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"56.09","1":"56.09"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"57.00","1":"57.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"59.84","1":"59.84"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"57.12","1":"57.12"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"57.01","1":"57.01"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"56.50","1":"56.50"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"59.14","1":"59.14"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"60.00","1":"60.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"61.62","1":"61.62"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"63.00","1":"63.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"62.30","1":"62.30"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"62.85","1":"62.85"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"62.35","1":"62.35"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"61.99","1":"61.99"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"62.00","1":"62.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"62.20","1":"62.20"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"63.99","1":"63.99"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"62.05","1":"62.05"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"66.70","1":"66.70"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"66.70","1":"66.70"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"63.82","1":"63.82"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"63.77","1":"63.77"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"63.50","1":"63.50"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"68.26","1":"68.26"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"73.38","1":"73.38"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"72.00","1":"72.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"73.33","1":"73.33"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"70.30","1":"70.30"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"70.30","1":"70.30"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"65.76","1":"65.76"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"61.96","1":"61.96"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"62.08","1":"62.08"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"63.63","1":"63.63"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"65.11","1":"65.11"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"65.00","1":"65.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"64.40","1":"64.40"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"67.00","1":"67.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"68.35","1":"68.35"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"67.83","1":"67.83"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"63.47","1":"63.47"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"63.87","1":"63.87"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"63.25","1":"63.25"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"62.80","1":"62.80"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"64.04","1":"64.04"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"64.99","1":"64.99"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"64.63","1":"64.63"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"64.68","1":"64.68"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"64.00","1":"64.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"63.88","1":"63.88"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"64.99","1":"64.99"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"60.44","1":"60.44"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"59.75","1":"59.75"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"61.00","1":"61.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"59.00","1":"59.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"55.67","1":"55.67"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"54.90","1":"54.90"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"55.00","1":"55.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"58.25","1":"58.25"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"58.25","1":"58.25"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"58.25","1":"58.25"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"58.50","1":"58.50"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"59.50","1":"59.50"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"60.50","1":"60.50"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"65.03","1":"65.03"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"69.91","1":"69.91"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"67.25","1":"67.25"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"66.10","1":"66.10"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"63.27","1":"63.27"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"63.50","1":"63.50"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"64.00","1":"64.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"64.35","1":"64.35"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"65.00","1":"65.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"68.00","1":"68.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"67.00","1":"67.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"67.50","1":"67.50"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"71.00","1":"71.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"74.97","1":"74.97"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"72.50","1":"72.50"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"67.78","1":"67.78"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"68.92","1":"68.92"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"69.09","1":"69.09"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"71.68","1":"71.68"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"72.04","1":"72.04"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"71.95","1":"71.95"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"73.30","1":"73.30"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"78.00","1":"78.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"73.62","1":"73.62"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"70.59","1":"70.59"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"71.80","1":"71.80"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"74.16","1":"74.16"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"78.84","1":"78.84"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"77.00","1":"77.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"79.02","1":"79.02"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"79.50","1":"79.50"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"79.69","1":"79.69"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"78.00","1":"78.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"80.00","1":"80.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"82.00","1":"82.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"81.36","1":"81.36"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"80.64","1":"80.64"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"79.81","1":"79.81"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"85.80","1":"85.80"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"92.24","1":"92.24"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"91.45","1":"91.45"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"90.45","1":"90.45"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"90.50","1":"90.50"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"90.75","1":"90.75"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"97.34","1":"97.34"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"96.05","1":"96.05"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"95.11","1":"95.11"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"96.98","1":"96.98"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"96.96","1":"96.96"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"97.89","1":"97.89"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"101.50","1":"101.50"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"105.00","1":"105.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"105.50","1":"105.50"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"105.00","1":"105.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"105.00","1":"105.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"101.58","1":"101.58"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"93.97","1":"93.97"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"97.82","1":"97.82"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"100.00","1":"100.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"94.52","1":"94.52"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"89.23","1":"89.23"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"92.80","1":"92.80"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"99.76","1":"99.76"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"99.76","1":"99.76"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"100.00","1":"100.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"98.10","1":"98.10"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"97.03","1":"97.03"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"104.31","1":"104.31"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"107.00","1":"107.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"105.11","1":"105.11"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"106.00","1":"106.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"104.00","1":"104.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"101.01","1":"101.01"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"101.01","1":"101.01"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"100.00","1":"100.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"93.02","1":"93.02"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"99.62","1":"99.62"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"97.00","1":"97.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"100.35","1":"100.35"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"97.08","1":"97.08"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"96.07","1":"96.07"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"96.00","1":"96.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"96.00","1":"96.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"96.01","1":"96.01"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"98.00","1":"98.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"95.15","1":"95.15"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"89.00","1":"89.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"95.68","1":"95.68"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"95.00","1":"95.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"95.00","1":"95.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"93.75","1":"93.75"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"97.99","1":"97.99"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"99.16","1":"99.16"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"99.16","1":"99.16"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"92.50","1":"92.50"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"99.35","1":"99.35"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"93.00","1":"93.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"90.00","1":"90.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"96.53","1":"96.53"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"92.55","1":"92.55"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"98.00","1":"98.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"98.00","1":"98.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"96.00","1":"96.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"96.00","1":"96.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"98.62","1":"98.62"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"99.79","1":"99.79"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"100.00","1":"100.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"100.00","1":"100.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"100.00","1":"100.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"98.00","1":"98.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"104.43","1":"104.43"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"102.90","1":"102.90"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"95.68","1":"95.68"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"92.18","1":"92.18"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"93.00","1":"93.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"96.58","1":"96.58"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"94.54","1":"94.54"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"99.80","1":"99.80"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"94.00","1":"94.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"93.94","1":"93.94"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"95.00","1":"95.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"95.00","1":"95.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"92.01","1":"92.01"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"93.00","1":"93.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"97.08","1":"97.08"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"97.00","1":"97.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"96.55","1":"96.55"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"95.00","1":"95.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"93.50","1":"93.50"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"93.00","1":"93.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"92.03","1":"92.03"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"91.41","1":"91.41"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"90.96","1":"90.96"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"90.96","1":"90.96"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"90.13","1":"90.13"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"90.52","1":"90.52"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"91.59","1":"91.59"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"91.01","1":"91.01"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"92.03","1":"92.03"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"92.03","1":"92.03"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"92.03","1":"92.03"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"90.00","1":"90.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"90.93","1":"90.93"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"93.87","1":"93.87"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"90.49","1":"90.49"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"87.60","1":"87.60"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"91.00","1":"91.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"89.81","1":"89.81"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"97.73","1":"97.73"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"98.55","1":"98.55"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"102.60","1":"102.60"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"102.31","1":"102.31"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"100.79","1":"100.79"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"95.77","1":"95.77"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"93.14","1":"93.14"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"93.69","1":"93.69"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"93.22","1":"93.22"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"93.40","1":"93.40"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"94.23","1":"94.23"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"94.23","1":"94.23"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"92.29","1":"92.29"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"91.28","1":"91.28"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"88.06","1":"88.06"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"95.72","1":"95.72"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"101.95","1":"101.95"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"104.55","1":"104.55"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"99.96","1":"99.96"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"101.05","1":"101.05"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"101.10","1":"101.10"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"98.29","1":"98.29"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"99.87","1":"99.87"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"97.74","1":"97.74"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"96.78","1":"96.78"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"98.04","1":"98.04"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"96.84","1":"96.84"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"95.00","1":"95.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"95.00","1":"95.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"93.00","1":"93.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"90.33","1":"90.33"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"86.02","1":"86.02"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"86.76","1":"86.76"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"85.00","1":"85.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"84.08","1":"84.08"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"84.27","1":"84.27"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"87.04","1":"87.04"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"89.51","1":"89.51"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"88.99","1":"88.99"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"89.00","1":"89.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"87.51","1":"87.51"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"86.85","1":"86.85"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"91.40","1":"91.40"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"88.50","1":"88.50"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"85.14","1":"85.14"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"85.99","1":"85.99"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"84.62","1":"84.62"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"81.06","1":"81.06"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"83.05","1":"83.05"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"80.52","1":"80.52"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"80.00","1":"80.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"80.80","1":"80.80"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"82.50","1":"82.50"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"82.53","1":"82.53"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"82.60","1":"82.60"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"82.81","1":"82.81"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"85.80","1":"85.80"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"88.63","1":"88.63"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"88.03","1":"88.03"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"87.81","1":"87.81"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"84.44","1":"84.44"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"84.44","1":"84.44"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"83.34","1":"83.34"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"83.34","1":"83.34"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"84.69","1":"84.69"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"84.00","1":"84.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"83.63","1":"83.63"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"86.00","1":"86.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"86.35","1":"86.35"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"83.50","1":"83.50"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"83.00","1":"83.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"83.00","1":"83.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"82.00","1":"82.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"84.84","1":"84.84"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"83.94","1":"83.94"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"81.68","1":"81.68"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"84.11","1":"84.11"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"78.20","1":"78.20"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"80.40","1":"80.40"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"80.01","1":"80.01"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"80.01","1":"80.01"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"80.01","1":"80.01"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"81.47","1":"81.47"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"81.19","1":"81.19"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"80.00","1":"80.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"80.00","1":"80.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"80.00","1":"80.00"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"79.05","1":"79.05"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"82.51","1":"82.51"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"90.76","1":"90.76"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"99.84","1":"99.84"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"105.62","1":"105.62"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"102.95","1":"102.95"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"102.18","1":"102.18"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"103.00","1":"103.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"103.00","1":"103.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"103.25","1":"103.25"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"102.63","1":"102.63"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"108.30","1":"108.30"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"103.86","1":"103.86"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"102.43","1":"102.43"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"102.03","1":"102.03"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"104.90","1":"104.90"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"91.56","1":"91.56"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"98.36","1":"98.36"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"101.49","1":"101.49"}]}