{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"163.00","1":"163.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"165.00","1":"165.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"165.80","1":"165.80"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"165.00","1":"165.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"162.00","1":"162.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"154.29","1":"154.29"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"154.49","1":"154.49"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"152.13","1":"152.13"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"152.00","1":"152.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"144.41","1":"144.41"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"145.03","1":"145.03"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"149.93","1":"149.93"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"149.45","1":"149.45"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"145.00","1":"145.00"},{"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":"145.33","1":"145.33"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"150.00","1":"150.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"157.07","1":"157.07"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"164.42","1":"164.42"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"169.85","1":"169.85"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"169.85","1":"169.85"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"170.00","1":"170.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"169.00","1":"169.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"165.02","1":"165.02"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"163.00","1":"163.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"165.99","1":"165.99"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"161.50","1":"161.50"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"169.57","1":"169.57"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"170.00","1":"170.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"175.20","1":"175.20"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"177.29","1":"177.29"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"176.05","1":"176.05"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"176.41","1":"176.41"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"176.00","1":"176.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"183.00","1":"183.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"182.63","1":"182.63"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"189.93","1":"189.93"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"194.99","1":"194.99"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"191.67","1":"191.67"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"194.50","1":"194.50"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"192.50","1":"192.50"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"191.00","1":"191.00"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"189.92","1":"189.92"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"183.17","1":"183.17"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"189.25","1":"189.25"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"187.00","1":"187.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"182.95","1":"182.95"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"174.01","1":"174.01"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"173.32","1":"173.32"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"171.00","1":"171.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"175.00","1":"175.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"175.25","1":"175.25"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"179.38","1":"179.38"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"181.51","1":"181.51"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"178.00","1":"178.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"169.50","1":"169.50"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"163.07","1":"163.07"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"160.00","1":"160.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"162.00","1":"162.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"167.50","1":"167.50"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"165.00","1":"165.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"159.00","1":"159.00"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"159.00","1":"159.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"151.05","1":"151.05"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"145.00","1":"145.00"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"152.25","1":"152.25"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"155.00","1":"155.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"149.00","1":"149.00"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"147.00","1":"147.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"150.00","1":"150.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"150.00","1":"150.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"155.00","1":"155.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"155.00","1":"155.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"150.00","1":"150.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"151.00","1":"151.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"155.00","1":"155.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"155.00","1":"155.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"160.00","1":"160.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"161.39","1":"161.39"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"169.45","1":"169.45"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"170.91","1":"170.91"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"179.45","1":"179.45"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"188.42","1":"188.42"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"189.83","1":"189.83"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"187.24","1":"187.24"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"186.35","1":"186.35"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"185.35","1":"185.35"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"181.99","1":"181.99"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"191.02","1":"191.02"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"194.93","1":"194.93"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"192.25","1":"192.25"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"192.25","1":"192.25"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"184.26","1":"184.26"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"182.00","1":"182.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"182.50","1":"182.50"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"182.08","1":"182.08"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"181.40","1":"181.40"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"176.02","1":"176.02"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"176.00","1":"176.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"176.27","1":"176.27"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"180.25","1":"180.25"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"180.25","1":"180.25"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"187.00","1":"187.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"190.00","1":"190.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"192.08","1":"192.08"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"201.05","1":"201.05"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"209.57","1":"209.57"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"207.00","1":"207.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"207.00","1":"207.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"204.25","1":"204.25"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"209.00","1":"209.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"207.55","1":"207.55"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"201.25","1":"201.25"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"200.00","1":"200.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"200.00","1":"200.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"195.00","1":"195.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"197.50","1":"197.50"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"200.00","1":"200.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"197.50","1":"197.50"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"198.00","1":"198.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"199.70","1":"199.70"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"201.00","1":"201.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"200.00","1":"200.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"200.00","1":"200.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"200.00","1":"200.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"200.00","1":"200.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"204.00","1":"204.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"206.00","1":"206.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"201.60","1":"201.60"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"200.00","1":"200.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"200.12","1":"200.12"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"200.12","1":"200.12"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"200.00","1":"200.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"200.00","1":"200.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"200.00","1":"200.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"200.00","1":"200.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"207.00","1":"207.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"217.35","1":"217.35"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"217.00","1":"217.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"217.00","1":"217.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"225.38","1":"225.38"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"228.00","1":"228.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"234.95","1":"234.95"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"245.85","1":"245.85"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"233.56","1":"233.56"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"239.00","1":"239.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"244.00","1":"244.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"250.50","1":"250.50"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"252.00","1":"252.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"252.52","1":"252.52"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"250.00","1":"250.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"255.00","1":"255.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"250.00","1":"250.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"242.00","1":"242.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"245.00","1":"245.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"251.50","1":"251.50"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"244.46","1":"244.46"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"244.46","1":"244.46"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"251.00","1":"251.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"251.00","1":"251.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"242.00","1":"242.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"242.00","1":"242.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"242.00","1":"242.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"230.00","1":"230.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"226.00","1":"226.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"223.00","1":"223.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"223.20","1":"223.20"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"220.10","1":"220.10"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"220.51","1":"220.51"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"220.75","1":"220.75"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"221.00","1":"221.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"218.75","1":"218.75"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"218.00","1":"218.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"212.00","1":"212.00"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"214.90","1":"214.90"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"214.90","1":"214.90"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"207.00","1":"207.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"207.00","1":"207.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"213.00","1":"213.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"219.50","1":"219.50"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"212.50","1":"212.50"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"212.50","1":"212.50"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"213.00","1":"213.00"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"205.00","1":"205.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"201.00","1":"201.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"202.62","1":"202.62"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"200.00","1":"200.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"195.50","1":"195.50"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"200.00","1":"200.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"199.00","1":"199.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"199.00","1":"199.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"190.51","1":"190.51"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"199.49","1":"199.49"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"195.00","1":"195.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"190.00","1":"190.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"180.50","1":"180.50"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"183.75","1":"183.75"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"175.00","1":"175.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"175.00","1":"175.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"175.00","1":"175.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"183.75","1":"183.75"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"179.24","1":"179.24"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"188.20","1":"188.20"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"197.00","1":"197.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"206.85","1":"206.85"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"207.00","1":"207.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"217.35","1":"217.35"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"224.61","1":"224.61"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"220.00","1":"220.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"215.00","1":"215.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"224.38","1":"224.38"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"222.00","1":"222.00"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"225.45","1":"225.45"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"214.34","1":"214.34"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"214.34","1":"214.34"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"214.00","1":"214.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"210.00","1":"210.00"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"209.88","1":"209.88"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"210.00","1":"210.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"215.00","1":"215.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"210.00","1":"210.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"215.00","1":"215.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"210.10","1":"210.10"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"210.10","1":"210.10"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"210.10","1":"210.10"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"220.00","1":"220.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"220.00","1":"220.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"229.80","1":"229.80"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"222.80","1":"222.80"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"215.00","1":"215.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"210.00","1":"210.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"220.00","1":"220.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"215.05","1":"215.05"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"218.00","1":"218.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"218.00","1":"218.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"219.80","1":"219.80"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"215.71","1":"215.71"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"216.08","1":"216.08"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"220.76","1":"220.76"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"222.33","1":"222.33"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"220.00","1":"220.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"220.00","1":"220.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"220.00","1":"220.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"224.47","1":"224.47"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"235.69","1":"235.69"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"247.47","1":"247.47"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"243.00","1":"243.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"240.00","1":"240.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"240.05","1":"240.05"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"245.00","1":"245.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"244.00","1":"244.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"235.71","1":"235.71"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"234.00","1":"234.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"225.02","1":"225.02"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"224.04","1":"224.04"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"221.00","1":"221.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"225.00","1":"225.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"225.00","1":"225.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"226.08","1":"226.08"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"226.08","1":"226.08"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"226.08","1":"226.08"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"226.08","1":"226.08"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"226.08","1":"226.08"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"226.08","1":"226.08"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"229.00","1":"229.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"220.00","1":"220.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"210.50","1":"210.50"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"204.50","1":"204.50"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"201.00","1":"201.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"200.00","1":"200.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"200.00","1":"200.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"199.00","1":"199.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"196.50","1":"196.50"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"196.50","1":"196.50"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"205.78","1":"205.78"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"200.00","1":"200.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"200.00","1":"200.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"202.00","1":"202.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"196.00","1":"196.00"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"195.29","1":"195.29"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"200.00","1":"200.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"200.00","1":"200.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"200.00","1":"200.00"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"200.78","1":"200.78"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"200.00","1":"200.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"200.00","1":"200.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"200.00","1":"200.00"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"199.00","1":"199.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"197.50","1":"197.50"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"198.83","1":"198.83"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"198.83","1":"198.83"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"198.83","1":"198.83"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"197.00","1":"197.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"200.00","1":"200.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"196.01","1":"196.01"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"199.70","1":"199.70"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"197.50","1":"197.50"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"197.60","1":"197.60"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"195.13","1":"195.13"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"197.06","1":"197.06"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"195.00","1":"195.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"194.00","1":"194.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"194.00","1":"194.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"195.00","1":"195.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"189.33","1":"189.33"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"189.00","1":"189.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"189.00","1":"189.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"189.90","1":"189.90"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"188.00","1":"188.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"188.00","1":"188.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"188.00","1":"188.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"187.00","1":"187.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"182.00","1":"182.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"180.46","1":"180.46"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"180.31","1":"180.31"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"175.00","1":"175.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"175.00","1":"175.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"176.50","1":"176.50"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"176.80","1":"176.80"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"176.15","1":"176.15"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"176.15","1":"176.15"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"174.10","1":"174.10"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"175.33","1":"175.33"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"170.00","1":"170.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"170.00","1":"170.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"170.00","1":"170.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"167.00","1":"167.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"170.00","1":"170.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"165.33","1":"165.33"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"166.42","1":"166.42"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"171.00","1":"171.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"170.00","1":"170.00"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"169.30","1":"169.30"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"169.28","1":"169.28"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"169.98","1":"169.98"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"169.00","1":"169.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"169.00","1":"169.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"169.00","1":"169.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"167.75","1":"167.75"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"167.00","1":"167.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"164.00","1":"164.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"162.30","1":"162.30"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"168.98","1":"168.98"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"164.49","1":"164.49"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"164.00","1":"164.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"164.00","1":"164.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"166.93","1":"166.93"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"173.66","1":"173.66"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"179.20","1":"179.20"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"176.50","1":"176.50"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"179.00","1":"179.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"181.00","1":"181.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"190.05","1":"190.05"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"199.55","1":"199.55"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"209.35","1":"209.35"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"216.00","1":"216.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"205.31","1":"205.31"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"204.97","1":"204.97"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"203.40","1":"203.40"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"208.00","1":"208.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"206.40","1":"206.40"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"206.00","1":"206.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"205.12","1":"205.12"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"200.00","1":"200.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"196.50","1":"196.50"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"203.00","1":"203.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"200.02","1":"200.02"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"200.35","1":"200.35"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"207.35","1":"207.35"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"200.00","1":"200.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"200.00","1":"200.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"200.00","1":"200.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"200.73","1":"200.73"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"200.00","1":"200.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"199.08","1":"199.08"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"199.20","1":"199.20"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"205.83","1":"205.83"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"207.22","1":"207.22"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"206.01","1":"206.01"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"209.31","1":"209.31"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"206.98","1":"206.98"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"210.00","1":"210.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"208.26","1":"208.26"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"210.63","1":"210.63"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"208.82","1":"208.82"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"205.69","1":"205.69"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"209.40","1":"209.40"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"208.50","1":"208.50"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"214.88","1":"214.88"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"215.47","1":"215.47"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"214.25","1":"214.25"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"215.90","1":"215.90"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"218.08","1":"218.08"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"226.92","1":"226.92"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"233.97","1":"233.97"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"228.40","1":"228.40"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"228.88","1":"228.88"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"228.60","1":"228.60"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"228.03","1":"228.03"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"228.05","1":"228.05"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"222.00","1":"222.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"215.73","1":"215.73"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"213.54","1":"213.54"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"211.00","1":"211.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"218.89","1":"218.89"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"216.01","1":"216.01"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"219.99","1":"219.99"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"226.96","1":"226.96"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"218.00","1":"218.00"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"211.27","1":"211.27"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"215.75","1":"215.75"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"213.11","1":"213.11"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"213.00","1":"213.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"211.25","1":"211.25"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"221.81","1":"221.81"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"222.61","1":"222.61"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"220.00","1":"220.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"222.00","1":"222.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"222.75","1":"222.75"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"219.05","1":"219.05"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"230.00","1":"230.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"226.10","1":"226.10"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"226.00","1":"226.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"228.00","1":"228.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"223.05","1":"223.05"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"224.00","1":"224.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"225.00","1":"225.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"230.00","1":"230.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"231.50","1":"231.50"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"224.67","1":"224.67"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"225.00","1":"225.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"225.15","1":"225.15"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"225.15","1":"225.15"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"236.40","1":"236.40"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"248.22","1":"248.22"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"260.41","1":"260.41"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"265.15","1":"265.15"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"256.00","1":"256.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"250.00","1":"250.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"242.00","1":"242.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"241.14","1":"241.14"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"234.50","1":"234.50"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"246.07","1":"246.07"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"245.00","1":"245.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"255.00","1":"255.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"242.50","1":"242.50"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"249.00","1":"249.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"258.90","1":"258.90"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"267.85","1":"267.85"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"260.42","1":"260.42"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"258.00","1":"258.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"252.01","1":"252.01"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"258.42","1":"258.42"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"236.43","1":"236.43"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"226.53","1":"226.53"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"230.00","1":"230.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"225.00","1":"225.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"221.80","1":"221.80"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"231.00","1":"231.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"241.87","1":"241.87"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"232.00","1":"232.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"221.27","1":"221.27"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"220.00","1":"220.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"231.00","1":"231.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"242.55","1":"242.55"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"254.67","1":"254.67"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"255.20","1":"255.20"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"246.00","1":"246.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"253.49","1":"253.49"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"252.00","1":"252.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"247.17","1":"247.17"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"251.68","1":"251.68"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"250.02","1":"250.02"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"262.52","1":"262.52"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"262.00","1":"262.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"264.00","1":"264.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"264.00","1":"264.00"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"264.00","1":"264.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"263.70","1":"263.70"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"258.00","1":"258.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"259.06","1":"259.06"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"263.76","1":"263.76"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"268.00","1":"268.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"276.26","1":"276.26"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"276.34","1":"276.34"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"264.00","1":"264.00"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"270.00","1":"270.00"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"279.46","1":"279.46"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"283.34","1":"283.34"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"296.96","1":"296.96"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"305.00","1":"305.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"300.20","1":"300.20"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"285.19","1":"285.19"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"286.00","1":"286.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"295.00","1":"295.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"295.00","1":"295.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"295.00","1":"295.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"280.42","1":"280.42"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"268.08","1":"268.08"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"260.15","1":"260.15"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"273.15","1":"273.15"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"275.00","1":"275.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"272.50","1":"272.50"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"285.71","1":"285.71"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"275.00","1":"275.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"288.75","1":"288.75"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"277.00","1":"277.00"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"288.46","1":"288.46"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"289.29","1":"289.29"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"280.00","1":"280.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"294.00","1":"294.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"303.00","1":"303.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"303.00","1":"303.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"315.00","1":"315.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"300.54","1":"300.54"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"297.50","1":"297.50"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"303.00","1":"303.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"304.92","1":"304.92"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"306.00","1":"306.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"300.00","1":"300.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"300.00","1":"300.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"295.00","1":"295.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"292.55","1":"292.55"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"295.00","1":"295.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"286.00","1":"286.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"275.90","1":"275.90"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"265.00","1":"265.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"255.00","1":"255.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"260.00","1":"260.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"260.00","1":"260.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"258.01","1":"258.01"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"260.00","1":"260.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"270.00","1":"270.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"270.00","1":"270.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"267.00","1":"267.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"270.00","1":"270.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"266.00","1":"266.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"279.22","1":"279.22"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"270.00","1":"270.00"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"270.41","1":"270.41"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"269.99","1":"269.99"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"260.00","1":"260.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"267.00","1":"267.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"260.00","1":"260.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"260.65","1":"260.65"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"260.65","1":"260.65"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"260.00","1":"260.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"260.05","1":"260.05"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"258.53","1":"258.53"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"254.65","1":"254.65"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"264.36","1":"264.36"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"254.11","1":"254.11"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"257.00","1":"257.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"250.00","1":"250.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"245.00","1":"245.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"245.00","1":"245.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"249.99","1":"249.99"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"248.77","1":"248.77"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"250.00","1":"250.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"250.00","1":"250.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"250.00","1":"250.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"262.50","1":"262.50"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"265.00","1":"265.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"252.00","1":"252.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"264.59","1":"264.59"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"275.00","1":"275.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"270.00","1":"270.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"270.00","1":"270.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"273.00","1":"273.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"259.35","1":"259.35"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"269.99","1":"269.99"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"273.70","1":"273.70"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"280.00","1":"280.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"266.00","1":"266.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"260.10","1":"260.10"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"250.00","1":"250.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"262.50","1":"262.50"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"271.50","1":"271.50"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"270.00","1":"270.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"265.00","1":"265.00"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"253.00","1":"253.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"259.95","1":"259.95"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"264.00","1":"264.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"266.33","1":"266.33"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"272.00","1":"272.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"260.84","1":"260.84"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"249.00","1":"249.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"249.00","1":"249.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"243.00","1":"243.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"241.36","1":"241.36"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"243.00","1":"243.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"243.00","1":"243.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"250.00","1":"250.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"245.15","1":"245.15"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"235.01","1":"235.01"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"246.76","1":"246.76"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"253.49","1":"253.49"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"260.00","1":"260.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"260.00","1":"260.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"260.00","1":"260.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"260.00","1":"260.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"260.00","1":"260.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"250.10","1":"250.10"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"250.00","1":"250.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"247.00","1":"247.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"257.00","1":"257.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"250.00","1":"250.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"248.06","1":"248.06"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"255.00","1":"255.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"256.00","1":"256.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"258.53","1":"258.53"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"260.00","1":"260.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"255.00","1":"255.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"247.00","1":"247.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"250.00","1":"250.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"258.83","1":"258.83"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"255.07","1":"255.07"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"265.99","1":"265.99"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"260.00","1":"260.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"264.00","1":"264.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"260.25","1":"260.25"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"260.00","1":"260.00"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"250.18","1":"250.18"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"252.00","1":"252.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"254.99","1":"254.99"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"250.00","1":"250.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"261.20","1":"261.20"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"251.50","1":"251.50"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"251.01","1":"251.01"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"263.56","1":"263.56"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"260.01","1":"260.01"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"260.00","1":"260.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"258.86","1":"258.86"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"260.21","1":"260.21"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"268.00","1":"268.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"266.99","1":"266.99"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"261.00","1":"261.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"265.00","1":"265.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"261.50","1":"261.50"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"265.00","1":"265.00"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"265.00","1":"265.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"256.63","1":"256.63"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"253.00","1":"253.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"255.00","1":"255.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"255.93","1":"255.93"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"259.50","1":"259.50"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"258.99","1":"258.99"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"253.00","1":"253.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"257.00","1":"257.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"247.01","1":"247.01"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"254.00","1":"254.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"257.98","1":"257.98"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"260.00","1":"260.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"260.00","1":"260.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"262.00","1":"262.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"260.00","1":"260.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"260.00","1":"260.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"260.00","1":"260.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"260.00","1":"260.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"260.00","1":"260.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"260.00","1":"260.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"260.00","1":"260.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"255.00","1":"255.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"252.00","1":"252.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"252.00","1":"252.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"254.50","1":"254.50"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"254.00","1":"254.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"255.00","1":"255.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"254.99","1":"254.99"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"254.50","1":"254.50"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"250.00","1":"250.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"237.50","1":"237.50"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"237.50","1":"237.50"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"230.00","1":"230.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"241.50","1":"241.50"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"250.71","1":"250.71"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"250.00","1":"250.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"255.00","1":"255.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"250.00","1":"250.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"255.00","1":"255.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"266.56","1":"266.56"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"274.49","1":"274.49"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"286.46","1":"286.46"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"299.01","1":"299.01"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"311.48","1":"311.48"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"290.00","1":"290.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"290.00","1":"290.00"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"290.00","1":"290.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"275.50","1":"275.50"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"270.00","1":"270.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"260.00","1":"260.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"260.00","1":"260.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"260.14","1":"260.14"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"270.00","1":"270.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"275.00","1":"275.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"270.50","1":"270.50"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"260.01","1":"260.01"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"260.00","1":"260.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"266.00","1":"266.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"264.99","1":"264.99"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"260.00","1":"260.00"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"247.34","1":"247.34"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"244.33","1":"244.33"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"232.12","1":"232.12"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"220.52","1":"220.52"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"229.58","1":"229.58"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"221.51","1":"221.51"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"228.71","1":"228.71"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"230.67","1":"230.67"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"217.95","1":"217.95"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"225.00","1":"225.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"231.00","1":"231.00"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"242.31","1":"242.31"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"240.95","1":"240.95"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"248.00","1":"248.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"254.95","1":"254.95"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"259.95","1":"259.95"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"258.99","1":"258.99"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"250.01","1":"250.01"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"237.51","1":"237.51"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"225.64","1":"225.64"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"221.56","1":"221.56"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"213.26","1":"213.26"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"202.60","1":"202.60"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"195.74","1":"195.74"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"200.40","1":"200.40"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"210.07","1":"210.07"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"210.07","1":"210.07"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"211.00","1":"211.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"211.00","1":"211.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"221.07","1":"221.07"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"230.00","1":"230.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"225.00","1":"225.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"213.75","1":"213.75"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"213.14","1":"213.14"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"220.00","1":"220.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"209.00","1":"209.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"202.00","1":"202.00"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"202.04","1":"202.04"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"200.00","1":"200.00"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"200.00","1":"200.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"195.66","1":"195.66"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"197.26","1":"197.26"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"206.97","1":"206.97"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"200.11","1":"200.11"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"200.00","1":"200.00"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"202.47","1":"202.47"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"200.00","1":"200.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"199.82","1":"199.82"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"200.00","1":"200.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"200.00","1":"200.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"210.00","1":"210.00"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"202.17","1":"202.17"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"206.99","1":"206.99"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"203.00","1":"203.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"200.00","1":"200.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"202.19","1":"202.19"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"210.00","1":"210.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"220.37","1":"220.37"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"230.54","1":"230.54"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"238.24","1":"238.24"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"227.92","1":"227.92"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"216.60","1":"216.60"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"216.60","1":"216.60"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"216.60","1":"216.60"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"208.50","1":"208.50"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"208.50","1":"208.50"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"208.50","1":"208.50"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"211.00","1":"211.00"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"211.00","1":"211.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"210.00","1":"210.00"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"206.00","1":"206.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"207.96","1":"207.96"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"213.57","1":"213.57"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"211.00","1":"211.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"215.33","1":"215.33"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"225.00","1":"225.00"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"225.85","1":"225.85"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"236.94","1":"236.94"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"225.13","1":"225.13"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"225.00","1":"225.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"225.00","1":"225.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"213.75","1":"213.75"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"207.14","1":"207.14"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"217.17","1":"217.17"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"225.50","1":"225.50"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"225.50","1":"225.50"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"214.23","1":"214.23"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"210.69","1":"210.69"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"200.16","1":"200.16"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"199.50","1":"199.50"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"199.50","1":"199.50"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"193.35","1":"193.35"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"0.00","1":"0.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"198.00","1":"198.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"197.00","1":"197.00"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"197.00","1":"197.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"191.25","1":"191.25"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"185.00","1":"185.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"187.00","1":"187.00"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"187.00","1":"187.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"196.35","1":"196.35"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"206.16","1":"206.16"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"215.71","1":"215.71"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"221.15","1":"221.15"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"230.98","1":"230.98"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"220.00","1":"220.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"225.00","1":"225.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"221.01","1":"221.01"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"219.00","1":"219.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"217.00","1":"217.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"216.00","1":"216.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"212.01","1":"212.01"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"212.01","1":"212.01"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"206.66","1":"206.66"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"205.00","1":"205.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"205.58","1":"205.58"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"204.97","1":"204.97"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"200.51","1":"200.51"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"201.01","1":"201.01"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"201.01","1":"201.01"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"202.75","1":"202.75"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"202.75","1":"202.75"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"203.25","1":"203.25"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"209.89","1":"209.89"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"214.49","1":"214.49"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"213.99","1":"213.99"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"209.99","1":"209.99"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"204.50","1":"204.50"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"204.71","1":"204.71"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"205.00","1":"205.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"205.00","1":"205.00"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"205.00","1":"205.00"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"210.33","1":"210.33"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"205.25","1":"205.25"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"205.49","1":"205.49"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"0.00","1":"0.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"200.00","1":"200.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"202.47","1":"202.47"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"212.59","1":"212.59"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"203.33","1":"203.33"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"213.13","1":"213.13"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"223.30","1":"223.30"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"230.00","1":"230.00"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"218.50","1":"218.50"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"218.50","1":"218.50"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"215.00","1":"215.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"216.05","1":"216.05"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"216.05","1":"216.05"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"206.38","1":"206.38"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"207.89","1":"207.89"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"207.89","1":"207.89"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"204.75","1":"204.75"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"204.75","1":"204.75"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"194.52","1":"194.52"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"196.45","1":"196.45"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"187.79","1":"187.79"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"196.99","1":"196.99"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"198.50","1":"198.50"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"195.00","1":"195.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"203.00","1":"203.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"203.00","1":"203.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"213.00","1":"213.00"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"213.00","1":"213.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"202.35","1":"202.35"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"205.50","1":"205.50"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"215.15","1":"215.15"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"220.44","1":"220.44"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"220.44","1":"220.44"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"224.07","1":"224.07"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"224.07","1":"224.07"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"212.87","1":"212.87"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"204.37","1":"204.37"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"211.29","1":"211.29"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"201.21","1":"201.21"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"206.00","1":"206.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"201.01","1":"201.01"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"200.01","1":"200.01"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"203.80","1":"203.80"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"207.81","1":"207.81"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"203.01","1":"203.01"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"193.08","1":"193.08"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"200.50","1":"200.50"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"200.21","1":"200.21"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"196.00","1":"196.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"193.83","1":"193.83"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"199.77","1":"199.77"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"200.00","1":"200.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"200.00","1":"200.00"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"200.00","1":"200.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"196.01","1":"196.01"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"199.97","1":"199.97"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"198.02","1":"198.02"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"198.02","1":"198.02"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"198.02","1":"198.02"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"198.02","1":"198.02"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"198.02","1":"198.02"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"200.00","1":"200.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"200.00","1":"200.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"194.99","1":"194.99"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"198.99","1":"198.99"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"200.00","1":"200.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"197.01","1":"197.01"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"199.00","1":"199.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"194.55","1":"194.55"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"193.00","1":"193.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"194.00","1":"194.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"201.22","1":"201.22"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"205.72","1":"205.72"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"215.86","1":"215.86"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"224.60","1":"224.60"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"227.86","1":"227.86"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"232.96","1":"232.96"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"231.57","1":"231.57"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"221.65","1":"221.65"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"212.15","1":"212.15"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"203.32","1":"203.32"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"199.15","1":"199.15"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"202.00","1":"202.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"199.67","1":"199.67"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"198.46","1":"198.46"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"198.05","1":"198.05"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"199.70","1":"199.70"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"199.15","1":"199.15"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"196.52","1":"196.52"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"196.02","1":"196.02"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"196.02","1":"196.02"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"196.94","1":"196.94"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"195.63","1":"195.63"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"192.96","1":"192.96"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"191.11","1":"191.11"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"192.05","1":"192.05"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"190.05","1":"190.05"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"190.00","1":"190.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"198.74","1":"198.74"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"204.33","1":"204.33"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"194.00","1":"194.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"194.02","1":"194.02"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"190.40","1":"190.40"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"196.37","1":"196.37"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"193.00","1":"193.00"},{"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":"193.00","1":"193.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"194.15","1":"194.15"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"194.00","1":"194.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"191.00","1":"191.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"191.00","1":"191.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"190.57","1":"190.57"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"190.57","1":"190.57"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"193.00","1":"193.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"193.48","1":"193.48"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"192.11","1":"192.11"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"190.15","1":"190.15"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"194.74","1":"194.74"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"194.74","1":"194.74"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"192.01","1":"192.01"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"193.98","1":"193.98"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"186.75","1":"186.75"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"194.99","1":"194.99"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"180.94","1":"180.94"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"193.96","1":"193.96"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"196.78","1":"196.78"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"208.31","1":"208.31"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"222.87","1":"222.87"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"212.69","1":"212.69"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"210.07","1":"210.07"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"210.07","1":"210.07"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"214.08","1":"214.08"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"213.54","1":"213.54"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"202.17","1":"202.17"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"201.93","1":"201.93"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"201.93","1":"201.93"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"209.00","1":"209.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"199.50","1":"199.50"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"199.50","1":"199.50"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"200.00","1":"200.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"200.00","1":"200.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"199.77","1":"199.77"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"200.00","1":"200.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"200.00","1":"200.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"198.50","1":"198.50"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"198.99","1":"198.99"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"197.98","1":"197.98"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"197.98","1":"197.98"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"193.00","1":"193.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"199.75","1":"199.75"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"199.75","1":"199.75"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"198.97","1":"198.97"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"198.97","1":"198.97"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"0.00","1":"0.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"205.00","1":"205.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"205.00","1":"205.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"200.00","1":"200.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"209.85","1":"209.85"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"200.00","1":"200.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"210.43","1":"210.43"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"210.43","1":"210.43"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"210.43","1":"210.43"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"210.43","1":"210.43"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"210.43","1":"210.43"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"210.43","1":"210.43"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"208.75","1":"208.75"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"208.75","1":"208.75"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"208.75","1":"208.75"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"204.66","1":"204.66"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"200.00","1":"200.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"200.00","1":"200.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"208.36","1":"208.36"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"207.38","1":"207.38"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"208.50","1":"208.50"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"206.00","1":"206.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"200.00","1":"200.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"202.50","1":"202.50"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"198.33","1":"198.33"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"196.25","1":"196.25"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"194.13","1":"194.13"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"198.00","1":"198.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"199.50","1":"199.50"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"196.00","1":"196.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"194.10","1":"194.10"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"197.29","1":"197.29"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"194.43","1":"194.43"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"194.20","1":"194.20"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"194.50","1":"194.50"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"198.99","1":"198.99"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"198.28","1":"198.28"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"202.00","1":"202.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"202.00","1":"202.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"200.95","1":"200.95"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"216.02","1":"216.02"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"209.70","1":"209.70"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"211.73","1":"211.73"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"201.79","1":"201.79"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"202.33","1":"202.33"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"202.75","1":"202.75"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"198.12","1":"198.12"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"189.91","1":"189.91"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"192.85","1":"192.85"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"192.01","1":"192.01"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"192.76","1":"192.76"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"204.89","1":"204.89"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"194.10","1":"194.10"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"190.84","1":"190.84"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"201.63","1":"201.63"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"195.01","1":"195.01"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"201.75","1":"201.75"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"195.01","1":"195.01"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"195.66","1":"195.66"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"200.00","1":"200.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"200.00","1":"200.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"200.00","1":"200.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"195.00","1":"195.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"197.00","1":"197.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"195.99","1":"195.99"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"195.50","1":"195.50"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"198.00","1":"198.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"198.00","1":"198.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"195.00","1":"195.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"195.00","1":"195.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"199.00","1":"199.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"194.30","1":"194.30"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"196.00","1":"196.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"195.80","1":"195.80"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"194.54","1":"194.54"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"190.58","1":"190.58"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"187.00","1":"187.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"187.42","1":"187.42"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"189.99","1":"189.99"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"190.49","1":"190.49"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"191.00","1":"191.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"191.50","1":"191.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"192.02","1":"192.02"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"195.00","1":"195.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"195.00","1":"195.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"190.00","1":"190.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"193.79","1":"193.79"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"195.00","1":"195.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"195.00","1":"195.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"194.93","1":"194.93"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"195.05","1":"195.05"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"202.08","1":"202.08"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"205.30","1":"205.30"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"208.91","1":"208.91"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"209.02","1":"209.02"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"209.02","1":"209.02"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"195.62","1":"195.62"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"195.00","1":"195.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"193.48","1":"193.48"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"193.01","1":"193.01"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"189.25","1":"189.25"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"194.49","1":"194.49"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"193.32","1":"193.32"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"193.39","1":"193.39"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"190.00","1":"190.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"191.78","1":"191.78"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"195.69","1":"195.69"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"203.26","1":"203.26"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"198.00","1":"198.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"203.50","1":"203.50"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"203.00","1":"203.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"200.88","1":"200.88"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"201.00","1":"201.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"200.00","1":"200.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"198.34","1":"198.34"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"198.02","1":"198.02"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"197.83","1":"197.83"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"196.00","1":"196.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"200.00","1":"200.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"199.00","1":"199.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"196.17","1":"196.17"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"192.01","1":"192.01"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"190.15","1":"190.15"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"190.11","1":"190.11"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"192.00","1":"192.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"190.19","1":"190.19"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"190.21","1":"190.21"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"192.00","1":"192.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"192.00","1":"192.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"191.54","1":"191.54"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"190.55","1":"190.55"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"186.32","1":"186.32"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"187.01","1":"187.01"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"190.00","1":"190.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"188.00","1":"188.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"188.00","1":"188.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"187.56","1":"187.56"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"188.75","1":"188.75"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"188.53","1":"188.53"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"186.00","1":"186.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"190.00","1":"190.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"188.50","1":"188.50"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"187.26","1":"187.26"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"188.00","1":"188.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"189.05","1":"189.05"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"176.00","1":"176.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"182.00","1":"182.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"187.00","1":"187.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"200.95","1":"200.95"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"190.10","1":"190.10"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"193.97","1":"193.97"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"205.29","1":"205.29"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"198.00","1":"198.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"198.50","1":"198.50"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"198.50","1":"198.50"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"192.99","1":"192.99"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"182.40","1":"182.40"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"182.40","1":"182.40"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"189.75","1":"189.75"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"192.50","1":"192.50"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"190.00","1":"190.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"181.00","1":"181.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"189.81","1":"189.81"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"189.81","1":"189.81"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"189.50","1":"189.50"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"199.99","1":"199.99"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"199.00","1":"199.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"194.55","1":"194.55"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"192.25","1":"192.25"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"193.08","1":"193.08"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"193.09","1":"193.09"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"193.07","1":"193.07"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"199.73","1":"199.73"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"195.00","1":"195.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"195.05","1":"195.05"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"195.00","1":"195.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"195.00","1":"195.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"194.50","1":"194.50"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"198.43","1":"198.43"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"195.03","1":"195.03"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"197.44","1":"197.44"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"196.53","1":"196.53"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"195.01","1":"195.01"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"195.01","1":"195.01"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"193.98","1":"193.98"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"200.00","1":"200.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"199.23","1":"199.23"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"202.05","1":"202.05"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"206.16","1":"206.16"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"206.52","1":"206.52"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"193.89","1":"193.89"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"198.75","1":"198.75"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"195.00","1":"195.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"195.00","1":"195.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"192.64","1":"192.64"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"192.80","1":"192.80"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"190.01","1":"190.01"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"190.34","1":"190.34"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"190.00","1":"190.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"193.00","1":"193.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"191.10","1":"191.10"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"193.90","1":"193.90"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"193.90","1":"193.90"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"188.00","1":"188.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"189.90","1":"189.90"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"189.90","1":"189.90"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"189.90","1":"189.90"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"190.00","1":"190.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"186.01","1":"186.01"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"188.67","1":"188.67"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"183.87","1":"183.87"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"189.00","1":"189.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"186.00","1":"186.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"188.60","1":"188.60"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"185.98","1":"185.98"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"187.99","1":"187.99"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"182.02","1":"182.02"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"182.02","1":"182.02"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"185.40","1":"185.40"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"189.94","1":"189.94"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"190.88","1":"190.88"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"190.00","1":"190.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"190.00","1":"190.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"191.99","1":"191.99"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"190.50","1":"190.50"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"188.50","1":"188.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"188.50","1":"188.50"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"188.36","1":"188.36"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"191.00","1":"191.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"191.00","1":"191.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"195.86","1":"195.86"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"193.00","1":"193.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"202.58","1":"202.58"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"200.00","1":"200.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"194.01","1":"194.01"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"192.01","1":"192.01"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"190.00","1":"190.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"186.11","1":"186.11"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"190.00","1":"190.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"176.50","1":"176.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"187.75","1":"187.75"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"188.90","1":"188.90"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"185.00","1":"185.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"185.00","1":"185.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"182.00","1":"182.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"183.00","1":"183.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"182.31","1":"182.31"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"184.00","1":"184.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"188.00","1":"188.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"188.00","1":"188.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"195.99","1":"195.99"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"192.00","1":"192.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"194.00","1":"194.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"193.01","1":"193.01"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"195.00","1":"195.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"194.00","1":"194.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"195.00","1":"195.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"195.00","1":"195.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"207.12","1":"207.12"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"201.55","1":"201.55"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"195.00","1":"195.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"193.00","1":"193.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"191.00","1":"191.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"197.00","1":"197.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"192.01","1":"192.01"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"191.00","1":"191.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"190.00","1":"190.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"190.00","1":"190.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"185.06","1":"185.06"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"193.99","1":"193.99"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"190.01","1":"190.01"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"188.01","1":"188.01"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"186.50","1":"186.50"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"188.00","1":"188.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"189.99","1":"189.99"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"189.00","1":"189.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"189.00","1":"189.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"188.00","1":"188.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"186.00","1":"186.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"186.00","1":"186.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"188.00","1":"188.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"186.50","1":"186.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"185.50","1":"185.50"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"185.50","1":"185.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"185.50","1":"185.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"183.99","1":"183.99"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"183.90","1":"183.90"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"184.90","1":"184.90"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"182.05","1":"182.05"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"182.01","1":"182.01"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"180.00","1":"180.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"183.99","1":"183.99"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"185.99","1":"185.99"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"185.50","1":"185.50"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"187.00","1":"187.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"187.00","1":"187.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"190.01","1":"190.01"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"184.90","1":"184.90"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"184.00","1":"184.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"186.00","1":"186.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"185.00","1":"185.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"192.01","1":"192.01"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"202.00","1":"202.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"202.01","1":"202.01"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"201.99","1":"201.99"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"190.00","1":"190.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"190.00","1":"190.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"190.00","1":"190.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"192.00","1":"192.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"192.00","1":"192.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"189.99","1":"189.99"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"190.00","1":"190.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"188.00","1":"188.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"190.00","1":"190.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"185.00","1":"185.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"189.99","1":"189.99"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"189.75","1":"189.75"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"191.00","1":"191.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"187.00","1":"187.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"186.00","1":"186.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"183.00","1":"183.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"186.89","1":"186.89"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"185.20","1":"185.20"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"184.01","1":"184.01"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"184.00","1":"184.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"184.00","1":"184.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"184.00","1":"184.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"183.00","1":"183.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"183.50","1":"183.50"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"183.00","1":"183.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"182.01","1":"182.01"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"182.00","1":"182.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"184.50","1":"184.50"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"185.99","1":"185.99"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"189.99","1":"189.99"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"191.99","1":"191.99"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"190.45","1":"190.45"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"188.00","1":"188.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"188.25","1":"188.25"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"188.00","1":"188.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"202.11","1":"202.11"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"203.00","1":"203.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"198.01","1":"198.01"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"205.21","1":"205.21"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"206.01","1":"206.01"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"204.01","1":"204.01"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"202.00","1":"202.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"200.00","1":"200.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"197.51","1":"197.51"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"183.00","1":"183.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"175.50","1":"175.50"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"178.00","1":"178.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"189.50","1":"189.50"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"190.00","1":"190.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"191.00","1":"191.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"190.50","1":"190.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"195.00","1":"195.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"191.25","1":"191.25"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"198.00","1":"198.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"199.00","1":"199.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"198.00","1":"198.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"196.00","1":"196.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"193.00","1":"193.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"197.00","1":"197.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"197.00","1":"197.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"194.50","1":"194.50"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"194.00","1":"194.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"194.01","1":"194.01"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"194.00","1":"194.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"193.82","1":"193.82"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"191.00","1":"191.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"196.49","1":"196.49"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"196.00","1":"196.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"199.40","1":"199.40"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"200.01","1":"200.01"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"214.00","1":"214.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"192.35","1":"192.35"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"187.00","1":"187.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"197.00","1":"197.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"190.00","1":"190.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"196.00","1":"196.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"189.00","1":"189.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"188.00","1":"188.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"187.00","1":"187.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"194.00","1":"194.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"187.00","1":"187.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"187.00","1":"187.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"193.90","1":"193.90"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"186.00","1":"186.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"185.00","1":"185.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"193.00","1":"193.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"188.50","1":"188.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"192.75","1":"192.75"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"185.00","1":"185.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"184.00","1":"184.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"189.00","1":"189.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"185.00","1":"185.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"185.01","1":"185.01"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"192.00","1":"192.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"193.00","1":"193.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"194.00","1":"194.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"195.00","1":"195.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"193.00","1":"193.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"197.49","1":"197.49"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"196.00","1":"196.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"194.99","1":"194.99"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"192.00","1":"192.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"192.99","1":"192.99"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"195.00","1":"195.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"196.00","1":"196.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"194.25","1":"194.25"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"195.00","1":"195.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"194.50","1":"194.50"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"198.00","1":"198.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"197.50","1":"197.50"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"200.50","1":"200.50"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"204.00","1":"204.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"206.00","1":"206.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"202.50","1":"202.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"210.00","1":"210.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"200.00","1":"200.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"191.00","1":"191.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"198.49","1":"198.49"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"196.95","1":"196.95"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"195.00","1":"195.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"192.00","1":"192.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"188.50","1":"188.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"189.00","1":"189.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"189.00","1":"189.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"189.99","1":"189.99"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"190.00","1":"190.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"190.00","1":"190.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"190.00","1":"190.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"190.00","1":"190.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"190.00","1":"190.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"190.00","1":"190.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"189.00","1":"189.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"186.10","1":"186.10"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"188.80","1":"188.80"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"188.00","1":"188.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"188.00","1":"188.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"190.00","1":"190.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"190.00","1":"190.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"194.00","1":"194.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"189.99","1":"189.99"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"189.00","1":"189.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"192.00","1":"192.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"192.00","1":"192.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"193.00","1":"193.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"190.00","1":"190.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"192.00","1":"192.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"191.00","1":"191.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"190.00","1":"190.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"192.00","1":"192.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"192.90","1":"192.90"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"193.00","1":"193.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"195.00","1":"195.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"197.00","1":"197.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"200.00","1":"200.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"199.01","1":"199.01"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"200.00","1":"200.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"199.98","1":"199.98"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"190.00","1":"190.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"190.50","1":"190.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"190.00","1":"190.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"199.90","1":"199.90"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"200.00","1":"200.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"190.00","1":"190.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"184.50","1":"184.50"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"180.00","1":"180.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"180.00","1":"180.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"184.00","1":"184.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"180.00","1":"180.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"180.00","1":"180.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"189.99","1":"189.99"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"185.00","1":"185.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"185.00","1":"185.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"187.90","1":"187.90"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"185.00","1":"185.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"186.50","1":"186.50"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"180.00","1":"180.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"179.90","1":"179.90"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"180.00","1":"180.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"180.00","1":"180.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"179.95","1":"179.95"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"175.60","1":"175.60"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"175.60","1":"175.60"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"179.00","1":"179.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"179.00","1":"179.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"175.00","1":"175.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"175.00","1":"175.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"180.00","1":"180.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"181.00","1":"181.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"187.07","1":"187.07"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"186.50","1":"186.50"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"189.87","1":"189.87"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"185.07","1":"185.07"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"185.00","1":"185.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"190.01","1":"190.01"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"192.70","1":"192.70"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"190.00","1":"190.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"190.00","1":"190.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"195.95","1":"195.95"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"204.47","1":"204.47"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"208.56","1":"208.56"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"204.00","1":"204.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"201.50","1":"201.50"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"196.51","1":"196.51"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"199.00","1":"199.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"195.01","1":"195.01"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"193.51","1":"193.51"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"195.00","1":"195.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"191.51","1":"191.51"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"191.51","1":"191.51"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"190.06","1":"190.06"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"187.10","1":"187.10"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"190.00","1":"190.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"190.24","1":"190.24"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"193.00","1":"193.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"190.01","1":"190.01"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"189.10","1":"189.10"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"189.10","1":"189.10"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"189.10","1":"189.10"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"190.00","1":"190.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"190.00","1":"190.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"194.60","1":"194.60"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"195.00","1":"195.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"192.50","1":"192.50"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"188.51","1":"188.51"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"189.29","1":"189.29"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"189.50","1":"189.50"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"190.50","1":"190.50"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"194.49","1":"194.49"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"190.00","1":"190.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"189.18","1":"189.18"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"190.00","1":"190.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"190.38","1":"190.38"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"190.38","1":"190.38"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"191.10","1":"191.10"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"193.00","1":"193.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"193.00","1":"193.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"194.45","1":"194.45"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"195.00","1":"195.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"195.00","1":"195.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"195.41","1":"195.41"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"189.16","1":"189.16"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"189.16","1":"189.16"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"187.00","1":"187.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"187.01","1":"187.01"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"187.01","1":"187.01"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"190.00","1":"190.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"186.99","1":"186.99"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"186.99","1":"186.99"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"185.00","1":"185.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"185.00","1":"185.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"185.00","1":"185.00"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"180.67","1":"180.67"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"182.00","1":"182.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"183.00","1":"183.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"182.52","1":"182.52"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"182.52","1":"182.52"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"187.00","1":"187.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"182.05","1":"182.05"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"182.33","1":"182.33"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"184.66","1":"184.66"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"182.51","1":"182.51"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"180.00","1":"180.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"178.00","1":"178.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"180.00","1":"180.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"181.99","1":"181.99"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"186.49","1":"186.49"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"185.00","1":"185.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"188.34","1":"188.34"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"191.49","1":"191.49"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"187.75","1":"187.75"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"189.00","1":"189.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"188.90","1":"188.90"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"188.11","1":"188.11"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"190.50","1":"190.50"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"187.64","1":"187.64"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"182.95","1":"182.95"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"182.00","1":"182.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"180.01","1":"180.01"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"180.00","1":"180.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"187.64","1":"187.64"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"190.00","1":"190.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"188.99","1":"188.99"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"193.04","1":"193.04"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"195.51","1":"195.51"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"194.26","1":"194.26"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"189.51","1":"189.51"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"189.51","1":"189.51"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"192.25","1":"192.25"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"185.06","1":"185.06"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"185.69","1":"185.69"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"185.69","1":"185.69"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"185.69","1":"185.69"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"183.80","1":"183.80"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"183.80","1":"183.80"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"189.00","1":"189.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"185.00","1":"185.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"181.51","1":"181.51"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"184.00","1":"184.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"184.00","1":"184.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"188.99","1":"188.99"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"193.00","1":"193.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"188.20","1":"188.20"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"191.00","1":"191.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"190.00","1":"190.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"192.00","1":"192.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"190.00","1":"190.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"190.16","1":"190.16"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"190.16","1":"190.16"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"192.00","1":"192.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"193.90","1":"193.90"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"193.75","1":"193.75"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"194.49","1":"194.49"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"195.79","1":"195.79"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"196.00","1":"196.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"191.25","1":"191.25"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"190.75","1":"190.75"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"188.55","1":"188.55"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"190.00","1":"190.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"193.87","1":"193.87"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"195.10","1":"195.10"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"194.65","1":"194.65"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"191.51","1":"191.51"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"191.55","1":"191.55"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"191.55","1":"191.55"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"191.55","1":"191.55"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"191.55","1":"191.55"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"191.55","1":"191.55"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"193.00","1":"193.00"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"193.00","1":"193.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"193.00","1":"193.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"193.00","1":"193.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"193.00","1":"193.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"191.50","1":"191.50"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"191.50","1":"191.50"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"192.00","1":"192.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"192.00","1":"192.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"192.00","1":"192.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"192.00","1":"192.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"192.00","1":"192.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"192.00","1":"192.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"192.00","1":"192.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"194.00","1":"194.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"190.05","1":"190.05"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"190.00","1":"190.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"189.77","1":"189.77"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"188.00","1":"188.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"188.75","1":"188.75"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"188.75","1":"188.75"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"188.75","1":"188.75"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"188.75","1":"188.75"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"188.75","1":"188.75"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"188.75","1":"188.75"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"188.75","1":"188.75"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"187.00","1":"187.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"188.40","1":"188.40"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"188.00","1":"188.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"190.00","1":"190.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"195.00","1":"195.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"194.01","1":"194.01"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"199.71","1":"199.71"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"196.72","1":"196.72"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"182.73","1":"182.73"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"184.57","1":"184.57"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"184.99","1":"184.99"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"176.47","1":"176.47"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"177.35","1":"177.35"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"177.37","1":"177.37"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"182.50","1":"182.50"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"176.83","1":"176.83"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"176.40","1":"176.40"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"176.40","1":"176.40"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"176.40","1":"176.40"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"174.74","1":"174.74"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"172.21","1":"172.21"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"172.21","1":"172.21"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"172.21","1":"172.21"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"173.99","1":"173.99"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"171.00","1":"171.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"171.00","1":"171.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"171.00","1":"171.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"169.04","1":"169.04"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"170.67","1":"170.67"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"170.67","1":"170.67"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"171.00","1":"171.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"171.00","1":"171.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"174.99","1":"174.99"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"172.50","1":"172.50"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"172.50","1":"172.50"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"170.00","1":"170.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"171.39","1":"171.39"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"171.39","1":"171.39"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"171.39","1":"171.39"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"171.39","1":"171.39"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"171.39","1":"171.39"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"169.25","1":"169.25"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"167.75","1":"167.75"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"168.01","1":"168.01"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"167.35","1":"167.35"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"167.10","1":"167.10"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"167.10","1":"167.10"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"168.00","1":"168.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"168.00","1":"168.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"168.00","1":"168.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"168.00","1":"168.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"170.00","1":"170.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"169.34","1":"169.34"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"169.34","1":"169.34"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"167.27","1":"167.27"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"171.00","1":"171.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"170.00","1":"170.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"168.42","1":"168.42"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"175.27","1":"175.27"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"183.25","1":"183.25"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"194.39","1":"194.39"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"187.04","1":"187.04"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"184.14","1":"184.14"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"183.02","1":"183.02"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"184.12","1":"184.12"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"182.34","1":"182.34"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"183.00","1":"183.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"180.01","1":"180.01"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"182.00","1":"182.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"170.10","1":"170.10"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"175.45","1":"175.45"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"178.00","1":"178.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"177.02","1":"177.02"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"177.02","1":"177.02"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"176.00","1":"176.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"183.49","1":"183.49"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"183.49","1":"183.49"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"183.49","1":"183.49"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"180.23","1":"180.23"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"180.23","1":"180.23"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"180.23","1":"180.23"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"180.23","1":"180.23"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"179.99","1":"179.99"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"178.49","1":"178.49"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"178.49","1":"178.49"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"178.49","1":"178.49"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"182.71","1":"182.71"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"179.00","1":"179.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"179.17","1":"179.17"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"183.52","1":"183.52"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"183.29","1":"183.29"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"182.21","1":"182.21"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"183.50","1":"183.50"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"183.50","1":"183.50"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"179.11","1":"179.11"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"177.50","1":"177.50"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"174.00","1":"174.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"174.00","1":"174.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"172.99","1":"172.99"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"175.00","1":"175.00"}]}