{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"729.00","1":"729.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"728.54","1":"728.54"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"726.99","1":"726.99"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"717.33","1":"717.33"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"753.19","1":"753.19"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"790.84","1":"790.84"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"821.80","1":"821.80"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"789.40","1":"789.40"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"753.02","1":"753.02"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"740.00","1":"740.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"703.00","1":"703.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"705.00","1":"705.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"702.00","1":"702.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"726.74","1":"726.74"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"763.07","1":"763.07"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"801.22","1":"801.22"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"841.28","1":"841.28"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"883.34","1":"883.34"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"891.87","1":"891.87"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"876.54","1":"876.54"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"912.00","1":"912.00"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"930.75","1":"930.75"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"923.37","1":"923.37"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"894.62","1":"894.62"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"849.89","1":"849.89"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"807.40","1":"807.40"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"767.03","1":"767.03"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"728.68","1":"728.68"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"707.83","1":"707.83"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"708.64","1":"708.64"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"713.31","1":"713.31"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"716.09","1":"716.09"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"731.21","1":"731.21"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"736.30","1":"736.30"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"737.00","1":"737.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"726.22","1":"726.22"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"704.11","1":"704.11"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"698.03","1":"698.03"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"701.80","1":"701.80"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"666.71","1":"666.71"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"633.38","1":"633.38"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"610.77","1":"610.77"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"625.88","1":"625.88"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"625.00","1":"625.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"614.41","1":"614.41"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"587.10","1":"587.10"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"575.35","1":"575.35"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"589.00","1":"589.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"572.50","1":"572.50"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"573.72","1":"573.72"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"561.50","1":"561.50"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"570.00","1":"570.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"569.00","1":"569.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"574.90","1":"574.90"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"555.00","1":"555.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"560.00","1":"560.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"553.64","1":"553.64"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"547.00","1":"547.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"541.95","1":"541.95"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"540.67","1":"540.67"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"550.00","1":"550.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"550.00","1":"550.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"547.50","1":"547.50"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"531.12","1":"531.12"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"544.50","1":"544.50"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"523.00","1":"523.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"514.33","1":"514.33"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"510.00","1":"510.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"496.09","1":"496.09"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"503.00","1":"503.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"500.05","1":"500.05"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"499.50","1":"499.50"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"499.25","1":"499.25"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"474.29","1":"474.29"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"489.45","1":"489.45"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"497.50","1":"497.50"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"476.83","1":"476.83"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"476.83","1":"476.83"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"470.00","1":"470.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"448.83","1":"448.83"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"465.00","1":"465.00"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"448.65","1":"448.65"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"443.55","1":"443.55"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"446.79","1":"446.79"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"469.12","1":"469.12"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"492.57","1":"492.57"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"517.19","1":"517.19"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"531.46","1":"531.46"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"505.84","1":"505.84"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"525.00","1":"525.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"517.00","1":"517.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"501.07","1":"501.07"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"501.20","1":"501.20"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"505.06","1":"505.06"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"502.17","1":"502.17"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"503.00","1":"503.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"495.56","1":"495.56"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"508.00","1":"508.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"500.27","1":"500.27"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"479.92","1":"479.92"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"467.56","1":"467.56"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"447.67","1":"447.67"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"450.41","1":"450.41"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"470.89","1":"470.89"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"456.20","1":"456.20"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"455.42","1":"455.42"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"458.68","1":"458.68"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"454.10","1":"454.10"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"444.46","1":"444.46"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"450.92","1":"450.92"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"440.05","1":"440.05"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"448.30","1":"448.30"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"445.00","1":"445.00"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"442.08","1":"442.08"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"431.00","1":"431.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"445.00","1":"445.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"441.51","1":"441.51"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"440.00","1":"440.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"443.67","1":"443.67"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"441.75","1":"441.75"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"437.79","1":"437.79"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"424.75","1":"424.75"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"409.76","1":"409.76"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"401.08","1":"401.08"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"401.50","1":"401.50"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"411.52","1":"411.52"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"412.18","1":"412.18"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"410.00","1":"410.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"406.91","1":"406.91"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"419.77","1":"419.77"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"435.50","1":"435.50"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"434.44","1":"434.44"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"455.00","1":"455.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"463.44","1":"463.44"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"449.62","1":"449.62"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"439.21","1":"439.21"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"439.99","1":"439.99"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"427.45","1":"427.45"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"420.00","1":"420.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"421.45","1":"421.45"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"422.20","1":"422.20"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"423.34","1":"423.34"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"424.50","1":"424.50"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"424.88","1":"424.88"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"436.53","1":"436.53"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"430.14","1":"430.14"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"440.83","1":"440.83"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"440.15","1":"440.15"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"445.80","1":"445.80"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"448.15","1":"448.15"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"445.47","1":"445.47"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"430.67","1":"430.67"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"443.00","1":"443.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"448.75","1":"448.75"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"435.86","1":"435.86"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"428.00","1":"428.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"426.64","1":"426.64"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"431.00","1":"431.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"428.00","1":"428.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"428.27","1":"428.27"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"427.43","1":"427.43"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"425.00","1":"425.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"420.00","1":"420.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"418.06","1":"418.06"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"416.52","1":"416.52"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"424.95","1":"424.95"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"415.66","1":"415.66"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"413.00","1":"413.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"415.28","1":"415.28"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"415.50","1":"415.50"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"415.00","1":"415.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"416.00","1":"416.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"413.51","1":"413.51"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"409.70","1":"409.70"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"415.00","1":"415.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"405.08","1":"405.08"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"402.00","1":"402.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"383.57","1":"383.57"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"390.00","1":"390.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"375.94","1":"375.94"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"380.00","1":"380.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"393.49","1":"393.49"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"400.00","1":"400.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"397.52","1":"397.52"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"399.00","1":"399.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"379.23","1":"379.23"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"385.00","1":"385.00"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"377.50","1":"377.50"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"375.00","1":"375.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"369.00","1":"369.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"372.51","1":"372.51"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"367.02","1":"367.02"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"354.00","1":"354.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"360.00","1":"360.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"360.00","1":"360.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"359.90","1":"359.90"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"350.00","1":"350.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"347.00","1":"347.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"350.00","1":"350.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"350.83","1":"350.83"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"352.00","1":"352.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"355.00","1":"355.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"352.00","1":"352.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"355.00","1":"355.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"364.20","1":"364.20"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"382.41","1":"382.41"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"401.53","1":"401.53"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"421.60","1":"421.60"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"440.90","1":"440.90"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"456.14","1":"456.14"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"440.09","1":"440.09"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"427.50","1":"427.50"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"435.15","1":"435.15"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"425.75","1":"425.75"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"423.00","1":"423.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"426.05","1":"426.05"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"424.80","1":"424.80"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"420.00","1":"420.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"412.31","1":"412.31"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"408.31","1":"408.31"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"411.35","1":"411.35"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"410.00","1":"410.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"430.46","1":"430.46"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"417.02","1":"417.02"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"413.50","1":"413.50"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"408.90","1":"408.90"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"427.33","1":"427.33"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"420.13","1":"420.13"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"420.02","1":"420.02"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"415.01","1":"415.01"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"408.36","1":"408.36"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"415.98","1":"415.98"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"411.00","1":"411.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"412.02","1":"412.02"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"407.00","1":"407.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"404.00","1":"404.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"400.00","1":"400.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"388.00","1":"388.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"380.00","1":"380.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"382.01","1":"382.01"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"383.00","1":"383.00"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"400.00","1":"400.00"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"396.11","1":"396.11"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"406.00","1":"406.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"405.15","1":"405.15"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"392.00","1":"392.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"405.00","1":"405.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"410.00","1":"410.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"399.40","1":"399.40"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"399.33","1":"399.33"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"406.39","1":"406.39"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"403.00","1":"403.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"404.00","1":"404.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"397.71","1":"397.71"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"397.16","1":"397.16"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"400.00","1":"400.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"393.00","1":"393.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"384.48","1":"384.48"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"391.92","1":"391.92"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"390.00","1":"390.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"388.75","1":"388.75"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"369.32","1":"369.32"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"350.86","1":"350.86"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"345.00","1":"345.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"336.99","1":"336.99"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"320.15","1":"320.15"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"320.00","1":"320.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"307.00","1":"307.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"307.17","1":"307.17"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"294.58","1":"294.58"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"297.65","1":"297.65"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"292.13","1":"292.13"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"305.06","1":"305.06"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"310.00","1":"310.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"307.79","1":"307.79"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"306.00","1":"306.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"312.00","1":"312.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"308.39","1":"308.39"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"311.64","1":"311.64"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"321.45","1":"321.45"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"316.29","1":"316.29"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"313.33","1":"313.33"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"307.01","1":"307.01"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"304.44","1":"304.44"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"300.00","1":"300.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"310.00","1":"310.00"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"304.00","1":"304.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"300.00","1":"300.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"0.00","1":"0.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"286.10","1":"286.10"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"286.10","1":"286.10"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"299.90","1":"299.90"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"295.00","1":"295.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"285.00","1":"285.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"285.40","1":"285.40"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"298.34","1":"298.34"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"300.00","1":"300.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"290.00","1":"290.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"291.21","1":"291.21"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"287.07","1":"287.07"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"288.25","1":"288.25"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"288.00","1":"288.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"280.00","1":"280.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"280.00","1":"280.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"282.00","1":"282.00"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"276.87","1":"276.87"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"280.01","1":"280.01"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"289.90","1":"289.90"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"289.86","1":"289.86"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"285.00","1":"285.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"287.69","1":"287.69"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"302.07","1":"302.07"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"317.17","1":"317.17"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"332.95","1":"332.95"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"329.48","1":"329.48"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"331.89","1":"331.89"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"335.83","1":"335.83"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"336.00","1":"336.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"322.82","1":"322.82"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"322.00","1":"322.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"322.00","1":"322.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"315.00","1":"315.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"315.00","1":"315.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"315.00","1":"315.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"315.00","1":"315.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"313.00","1":"313.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"315.00","1":"315.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"303.01","1":"303.01"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"315.00","1":"315.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"310.00","1":"310.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"310.50","1":"310.50"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"312.54","1":"312.54"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"306.00","1":"306.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"317.00","1":"317.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"308.10","1":"308.10"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"317.00","1":"317.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"324.71","1":"324.71"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"324.79","1":"324.79"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"326.58","1":"326.58"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"324.09","1":"324.09"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"326.00","1":"326.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"310.14","1":"310.14"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"304.43","1":"304.43"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"314.00","1":"314.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"305.11","1":"305.11"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"305.21","1":"305.21"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"305.00","1":"305.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"305.53","1":"305.53"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"303.00","1":"303.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"299.01","1":"299.01"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"295.10","1":"295.10"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"296.00","1":"296.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"293.50","1":"293.50"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"288.38","1":"288.38"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"300.86","1":"300.86"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"296.00","1":"296.00"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"285.92","1":"285.92"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"285.00","1":"285.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"280.90","1":"280.90"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"280.00","1":"280.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"294.00","1":"294.00"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"299.65","1":"299.65"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"296.00","1":"296.00"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"293.53","1":"293.53"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"293.00","1":"293.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"296.50","1":"296.50"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"298.80","1":"298.80"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"292.05","1":"292.05"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"295.34","1":"295.34"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"284.05","1":"284.05"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"287.58","1":"287.58"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"282.20","1":"282.20"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"284.07","1":"284.07"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"285.93","1":"285.93"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"286.00","1":"286.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"285.50","1":"285.50"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"285.50","1":"285.50"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"286.00","1":"286.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"286.38","1":"286.38"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"282.89","1":"282.89"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"280.14","1":"280.14"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"279.41","1":"279.41"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"280.00","1":"280.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"282.58","1":"282.58"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"293.00","1":"293.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"292.00","1":"292.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"286.00","1":"286.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"287.13","1":"287.13"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"285.20","1":"285.20"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"287.00","1":"287.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"290.50","1":"290.50"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"293.00","1":"293.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"292.90","1":"292.90"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"291.50","1":"291.50"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"286.02","1":"286.02"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"300.32","1":"300.32"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"315.33","1":"315.33"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"331.09","1":"331.09"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"347.64","1":"347.64"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"365.02","1":"365.02"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"383.27","1":"383.27"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"372.20","1":"372.20"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"390.72","1":"390.72"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"393.97","1":"393.97"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"404.36","1":"404.36"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"401.89","1":"401.89"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"390.45","1":"390.45"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"396.90","1":"396.90"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"398.00","1":"398.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"389.25","1":"389.25"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"390.00","1":"390.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"378.42","1":"378.42"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"368.00","1":"368.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"377.99","1":"377.99"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"385.00","1":"385.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"384.00","1":"384.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"369.36","1":"369.36"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"387.82","1":"387.82"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"407.21","1":"407.21"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"401.07","1":"401.07"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"394.91","1":"394.91"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"388.25","1":"388.25"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"379.66","1":"379.66"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"372.00","1":"372.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"370.05","1":"370.05"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"374.90","1":"374.90"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"375.00","1":"375.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"375.00","1":"375.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"362.75","1":"362.75"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"359.99","1":"359.99"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"342.00","1":"342.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"324.90","1":"324.90"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"330.00","1":"330.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"338.67","1":"338.67"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"333.13","1":"333.13"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"321.33","1":"321.33"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"320.25","1":"320.25"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"329.75","1":"329.75"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"322.50","1":"322.50"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"324.33","1":"324.33"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"321.00","1":"321.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"321.54","1":"321.54"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"329.00","1":"329.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"320.76","1":"320.76"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"319.02","1":"319.02"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"318.81","1":"318.81"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"314.76","1":"314.76"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"315.88","1":"315.88"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"331.67","1":"331.67"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"348.25","1":"348.25"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"349.20","1":"349.20"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"346.82","1":"346.82"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"358.00","1":"358.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"351.45","1":"351.45"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"352.39","1":"352.39"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"359.67","1":"359.67"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"362.94","1":"362.94"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"372.63","1":"372.63"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"391.26","1":"391.26"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"387.69","1":"387.69"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"381.42","1":"381.42"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"369.05","1":"369.05"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"359.96","1":"359.96"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"358.00","1":"358.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"360.00","1":"360.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"350.00","1":"350.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"346.33","1":"346.33"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"347.00","1":"347.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"343.57","1":"343.57"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"340.00","1":"340.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"332.56","1":"332.56"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"340.00","1":"340.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"342.00","1":"342.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"351.90","1":"351.90"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"360.80","1":"360.80"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"371.30","1":"371.30"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"374.50","1":"374.50"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"377.00","1":"377.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"374.33","1":"374.33"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"387.30","1":"387.30"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"383.83","1":"383.83"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"384.00","1":"384.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"367.49","1":"367.49"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"352.59","1":"352.59"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"352.55","1":"352.55"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"355.01","1":"355.01"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"345.88","1":"345.88"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"341.15","1":"341.15"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"345.00","1":"345.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"355.86","1":"355.86"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"357.00","1":"357.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"357.00","1":"357.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"359.88","1":"359.88"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"358.83","1":"358.83"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"359.85","1":"359.85"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"358.64","1":"358.64"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"343.86","1":"343.86"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"355.00","1":"355.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"348.43","1":"348.43"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"350.00","1":"350.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"350.00","1":"350.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"337.00","1":"337.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"340.00","1":"340.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"337.30","1":"337.30"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"337.70","1":"337.70"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"335.00","1":"335.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"337.00","1":"337.00"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"332.10","1":"332.10"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"332.00","1":"332.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"335.00","1":"335.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"326.42","1":"326.42"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"315.17","1":"315.17"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"316.08","1":"316.08"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"323.00","1":"323.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"318.40","1":"318.40"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"319.00","1":"319.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"315.00","1":"315.00"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"302.86","1":"302.86"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"310.00","1":"310.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"306.00","1":"306.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"0.00","1":"0.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"300.00","1":"300.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"299.88","1":"299.88"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"298.00","1":"298.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"297.90","1":"297.90"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"300.00","1":"300.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"300.00","1":"300.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"307.49","1":"307.49"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"309.00","1":"309.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"297.50","1":"297.50"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"295.50","1":"295.50"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"0.00","1":"0.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"296.00","1":"296.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"290.00","1":"290.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"0.00","1":"0.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"295.00","1":"295.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"298.99","1":"298.99"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"292.00","1":"292.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"290.00","1":"290.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"293.00","1":"293.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"286.51","1":"286.51"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"283.33","1":"283.33"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"281.00","1":"281.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"294.00","1":"294.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"300.00","1":"300.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"301.25","1":"301.25"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"312.80","1":"312.80"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"301.00","1":"301.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"303.00","1":"303.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"300.00","1":"300.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"305.00","1":"305.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"308.00","1":"308.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"304.00","1":"304.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"300.00","1":"300.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"300.00","1":"300.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"300.00","1":"300.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"301.88","1":"301.88"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"297.00","1":"297.00"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"303.14","1":"303.14"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"308.95","1":"308.95"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"300.05","1":"300.05"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"285.05","1":"285.05"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"275.97","1":"275.97"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"273.01","1":"273.01"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"270.20","1":"270.20"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"277.99","1":"277.99"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"275.76","1":"275.76"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"279.20","1":"279.20"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"272.00","1":"272.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"266.00","1":"266.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"260.10","1":"260.10"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"270.00","1":"270.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"262.00","1":"262.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"270.00","1":"270.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"256.50","1":"256.50"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"268.66","1":"268.66"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"259.57","1":"259.57"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"269.18","1":"269.18"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"280.43","1":"280.43"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"267.64","1":"267.64"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"262.67","1":"262.67"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"260.00","1":"260.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"247.30","1":"247.30"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"250.00","1":"250.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"240.00","1":"240.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"250.00","1":"250.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"240.34","1":"240.34"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"252.28","1":"252.28"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"264.89","1":"264.89"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"274.00","1":"274.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"269.00","1":"269.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"275.00","1":"275.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"276.00","1":"276.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"270.05","1":"270.05"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"274.99","1":"274.99"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"288.63","1":"288.63"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"278.00","1":"278.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"278.00","1":"278.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"270.00","1":"270.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"283.50","1":"283.50"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"269.33","1":"269.33"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"282.33","1":"282.33"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"268.22","1":"268.22"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"255.00","1":"255.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"267.65","1":"267.65"},{"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":"280.90","1":"280.90"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"275.00","1":"275.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"261.38","1":"261.38"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"260.00","1":"260.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"260.00","1":"260.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"248.55","1":"248.55"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"255.00","1":"255.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"255.00","1":"255.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"267.75","1":"267.75"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"281.13","1":"281.13"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"295.18","1":"295.18"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"295.02","1":"295.02"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"281.00","1":"281.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"271.00","1":"271.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"275.00","1":"275.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"280.00","1":"280.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"280.00","1":"280.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"270.11","1":"270.11"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"272.50","1":"272.50"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"266.00","1":"266.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"275.17","1":"275.17"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"285.50","1":"285.50"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"290.50","1":"290.50"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"293.00","1":"293.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"305.90","1":"305.90"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"290.61","1":"290.61"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"294.00","1":"294.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"294.77","1":"294.77"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"308.50","1":"308.50"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"293.08","1":"293.08"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"289.50","1":"289.50"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"289.98","1":"289.98"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"287.50","1":"287.50"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"273.13","1":"273.13"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"286.00","1":"286.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"272.67","1":"272.67"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"265.10","1":"265.10"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"278.00","1":"278.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"270.06","1":"270.06"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"270.00","1":"270.00"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"275.75","1":"275.75"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"278.98","1":"278.98"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"279.85","1":"279.85"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"279.85","1":"279.85"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"279.98","1":"279.98"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"280.98","1":"280.98"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"270.97","1":"270.97"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"278.78","1":"278.78"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"280.00","1":"280.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"266.00","1":"266.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"269.00","1":"269.00"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"269.00","1":"269.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"269.00","1":"269.00"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"275.00","1":"275.00"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"275.00","1":"275.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"276.98","1":"276.98"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"273.98","1":"273.98"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"261.00","1":"261.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"270.00","1":"270.00"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"265.00","1":"265.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"258.51","1":"258.51"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"260.00","1":"260.00"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"247.67","1":"247.67"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"247.67","1":"247.67"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"253.99","1":"253.99"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"259.50","1":"259.50"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"268.98","1":"268.98"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"273.99","1":"273.99"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"271.97","1":"271.97"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"272.00","1":"272.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"277.99","1":"277.99"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"276.50","1":"276.50"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"277.00","1":"277.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"279.99","1":"279.99"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"270.67","1":"270.67"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"276.00","1":"276.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"285.40","1":"285.40"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"272.00","1":"272.00"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"273.00","1":"273.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"259.35","1":"259.35"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"272.31","1":"272.31"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"285.92","1":"285.92"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"293.99","1":"293.99"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"279.30","1":"279.30"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"275.00","1":"275.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"280.00","1":"280.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"270.67","1":"270.67"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"280.00","1":"280.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"290.00","1":"290.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"281.00","1":"281.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"270.00","1":"270.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"260.46","1":"260.46"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"273.47","1":"273.47"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"285.99","1":"285.99"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"285.00","1":"285.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"285.00","1":"285.00"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"282.00","1":"282.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"285.00","1":"285.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"289.00","1":"289.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"285.10","1":"285.10"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"280.00","1":"280.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"284.40","1":"284.40"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"285.00","1":"285.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"292.00","1":"292.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"290.00","1":"290.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"299.37","1":"299.37"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"286.60","1":"286.60"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"287.01","1":"287.01"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"299.24","1":"299.24"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"314.20","1":"314.20"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"311.86","1":"311.86"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"325.00","1":"325.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"337.03","1":"337.03"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"329.86","1":"329.86"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"314.03","1":"314.03"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"324.87","1":"324.87"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"327.00","1":"327.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"323.00","1":"323.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"329.00","1":"329.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"321.00","1":"321.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"327.00","1":"327.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"320.00","1":"320.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"319.00","1":"319.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"315.00","1":"315.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"299.28","1":"299.28"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"285.07","1":"285.07"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"292.00","1":"292.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"299.99","1":"299.99"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"303.00","1":"303.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"300.00","1":"300.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"314.00","1":"314.00"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"300.00","1":"300.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"312.90","1":"312.90"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"299.70","1":"299.70"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"307.00","1":"307.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"302.00","1":"302.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"302.00","1":"302.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"287.00","1":"287.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"301.30","1":"301.30"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"290.00","1":"290.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"275.67","1":"275.67"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"289.34","1":"289.34"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"274.88","1":"274.88"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"286.50","1":"286.50"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"275.00","1":"275.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"261.25","1":"261.25"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"265.00","1":"265.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"278.25","1":"278.25"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"270.00","1":"270.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"270.00","1":"270.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"279.00","1":"279.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"265.10","1":"265.10"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"262.00","1":"262.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"257.50","1":"257.50"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"250.00","1":"250.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"261.97","1":"261.97"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"257.00","1":"257.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"266.28","1":"266.28"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"252.97","1":"252.97"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"253.00","1":"253.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"245.00","1":"245.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"257.25","1":"257.25"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"250.00","1":"250.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"257.00","1":"257.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"250.02","1":"250.02"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"250.00","1":"250.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"250.00","1":"250.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"250.00","1":"250.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"250.00","1":"250.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"250.00","1":"250.00"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"250.00","1":"250.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"240.00","1":"240.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"240.00","1":"240.00"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"240.00","1":"240.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"241.00","1":"241.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"240.00","1":"240.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"240.00","1":"240.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"228.69","1":"228.69"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"228.69","1":"228.69"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"224.00","1":"224.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"224.00","1":"224.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"223.50","1":"223.50"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"219.45","1":"219.45"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"225.45","1":"225.45"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"220.00","1":"220.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"230.17","1":"230.17"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"220.03","1":"220.03"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"230.52","1":"230.52"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"225.00","1":"225.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"230.00","1":"230.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"225.00","1":"225.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"228.67","1":"228.67"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"230.00","1":"230.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"237.03","1":"237.03"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"245.67","1":"245.67"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"245.67","1":"245.67"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"245.67","1":"245.67"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"238.00","1":"238.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"226.10","1":"226.10"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"217.10","1":"217.10"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"217.10","1":"217.10"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"217.10","1":"217.10"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"217.10","1":"217.10"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"217.10","1":"217.10"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"227.95","1":"227.95"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"216.56","1":"216.56"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"205.75","1":"205.75"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"205.75","1":"205.75"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"205.75","1":"205.75"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"216.03","1":"216.03"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"226.83","1":"226.83"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"238.17","1":"238.17"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"250.07","1":"250.07"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"262.57","1":"262.57"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"270.03","1":"270.03"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"256.55","1":"256.55"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"247.67","1":"247.67"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"239.73","1":"239.73"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"230.38","1":"230.38"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"230.38","1":"230.38"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"230.38","1":"230.38"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"230.38","1":"230.38"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"230.38","1":"230.38"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"230.00","1":"230.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"225.00","1":"225.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"236.25","1":"236.25"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"247.98","1":"247.98"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"247.98","1":"247.98"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"260.37","1":"260.37"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"273.38","1":"273.38"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"287.04","1":"287.04"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"301.39","1":"301.39"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"300.00","1":"300.00"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"285.00","1":"285.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"279.00","1":"279.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"279.99","1":"279.99"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"275.00","1":"275.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"280.00","1":"280.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"266.00","1":"266.00"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"275.00","1":"275.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"280.00","1":"280.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"281.50","1":"281.50"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"289.00","1":"289.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"292.00","1":"292.00"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"292.00","1":"292.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"278.00","1":"278.00"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"264.10","1":"264.10"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"260.00","1":"260.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"260.00","1":"260.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"270.00","1":"270.00"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"256.50","1":"256.50"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"260.00","1":"260.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"250.00","1":"250.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"250.11","1":"250.11"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"239.66","1":"239.66"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"231.50","1":"231.50"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"230.28","1":"230.28"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"220.00","1":"220.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"220.00","1":"220.00"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"209.00","1":"209.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"215.25","1":"215.25"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"205.25","1":"205.25"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"205.25","1":"205.25"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"215.50","1":"215.50"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"226.27","1":"226.27"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"231.28","1":"231.28"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"242.80","1":"242.80"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"252.00","1":"252.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"255.00","1":"255.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"255.00","1":"255.00"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"242.25","1":"242.25"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"242.25","1":"242.25"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"230.00","1":"230.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"219.50","1":"219.50"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"224.85","1":"224.85"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"225.50","1":"225.50"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"214.42","1":"214.42"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"203.95","1":"203.95"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"203.95","1":"203.95"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"201.00","1":"201.00"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"196.50","1":"196.50"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"191.20","1":"191.20"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"195.00","1":"195.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"204.75","1":"204.75"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"214.98","1":"214.98"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"225.72","1":"225.72"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"225.63","1":"225.63"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"225.33","1":"225.33"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"225.00","1":"225.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"225.00","1":"225.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"225.00","1":"225.00"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"225.00","1":"225.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"233.25","1":"233.25"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"240.00","1":"240.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"233.63","1":"233.63"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"223.00","1":"223.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"234.15","1":"234.15"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"245.85","1":"245.85"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"236.86","1":"236.86"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"248.70","1":"248.70"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"251.00","1":"251.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"240.00","1":"240.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"236.50","1":"236.50"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"233.83","1":"233.83"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"245.26","1":"245.26"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"248.80","1":"248.80"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"245.25","1":"245.25"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"235.45","1":"235.45"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"247.00","1":"247.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"247.00","1":"247.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"259.35","1":"259.35"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"268.32","1":"268.32"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"281.70","1":"281.70"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"280.00","1":"280.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"294.00","1":"294.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"295.00","1":"295.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"295.00","1":"295.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"309.75","1":"309.75"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"325.23","1":"325.23"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"340.49","1":"340.49"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"340.00","1":"340.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"323.86","1":"323.86"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"332.00","1":"332.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"315.40","1":"315.40"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"308.00","1":"308.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"313.00","1":"313.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"310.00","1":"310.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"310.00","1":"310.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"310.00","1":"310.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"325.32","1":"325.32"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"329.04","1":"329.04"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"332.67","1":"332.67"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"332.00","1":"332.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"334.00","1":"334.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"335.00","1":"335.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"325.00","1":"325.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"335.00","1":"335.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"340.00","1":"340.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"344.99","1":"344.99"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"335.00","1":"335.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"339.80","1":"339.80"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"336.00","1":"336.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"316.00","1":"316.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"297.10","1":"297.10"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"281.00","1":"281.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"293.11","1":"293.11"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"0.00","1":"0.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"318.00","1":"318.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"305.00","1":"305.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"0.00","1":"0.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"295.00","1":"295.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"300.00","1":"300.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"300.00","1":"300.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"280.50","1":"280.50"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"288.00","1":"288.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"295.00","1":"295.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"280.25","1":"280.25"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"290.00","1":"290.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"270.00","1":"270.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"251.17","1":"251.17"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"232.34","1":"232.34"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"229.46","1":"229.46"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"212.26","1":"212.26"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"199.25","1":"199.25"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"188.34","1":"188.34"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"202.42","1":"202.42"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"191.33","1":"191.33"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"205.34","1":"205.34"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"192.07","1":"192.07"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"190.00","1":"190.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"189.00","1":"189.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"189.00","1":"189.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"185.00","1":"185.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"180.00","1":"180.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"180.00","1":"180.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"182.51","1":"182.51"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"192.00","1":"192.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"188.01","1":"188.01"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"192.01","1":"192.01"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"188.58","1":"188.58"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"195.06","1":"195.06"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"209.68","1":"209.68"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"209.50","1":"209.50"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"195.53","1":"195.53"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"204.00","1":"204.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"205.45","1":"205.45"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"210.00","1":"210.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"223.36","1":"223.36"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"227.89","1":"227.89"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"227.89","1":"227.89"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"218.50","1":"218.50"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"211.08","1":"211.08"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"226.00","1":"226.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"240.00","1":"240.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"237.63","1":"237.63"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"225.20","1":"225.20"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"215.37","1":"215.37"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"216.50","1":"216.50"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"206.00","1":"206.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"206.00","1":"206.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"200.80","1":"200.80"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"202.00","1":"202.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"207.60","1":"207.60"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"213.20","1":"213.20"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"205.08","1":"205.08"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"210.00","1":"210.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"210.00","1":"210.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"210.00","1":"210.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"210.00","1":"210.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"207.48","1":"207.48"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"202.50","1":"202.50"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"197.76","1":"197.76"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"197.76","1":"197.76"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"204.79","1":"204.79"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"199.29","1":"199.29"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"213.49","1":"213.49"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"209.64","1":"209.64"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"209.64","1":"209.64"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"209.64","1":"209.64"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"224.38","1":"224.38"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"214.35","1":"214.35"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"210.07","1":"210.07"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"205.03","1":"205.03"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"215.31","1":"215.31"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"211.50","1":"211.50"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"213.00","1":"213.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"210.04","1":"210.04"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"207.65","1":"207.65"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"207.65","1":"207.65"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"214.44","1":"214.44"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"217.75","1":"217.75"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"218.09","1":"218.09"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"208.50","1":"208.50"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"208.33","1":"208.33"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"208.00","1":"208.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"206.51","1":"206.51"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"208.36","1":"208.36"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"205.12","1":"205.12"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"205.31","1":"205.31"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"206.99","1":"206.99"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"206.99","1":"206.99"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"203.08","1":"203.08"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"205.00","1":"205.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"206.90","1":"206.90"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"206.90","1":"206.90"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"201.25","1":"201.25"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"202.00","1":"202.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"204.00","1":"204.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"204.00","1":"204.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"208.00","1":"208.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"211.96","1":"211.96"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"219.50","1":"219.50"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"213.00","1":"213.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"215.00","1":"215.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"219.50","1":"219.50"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"213.32","1":"213.32"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"224.31","1":"224.31"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"221.17","1":"221.17"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"228.49","1":"228.49"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"233.51","1":"233.51"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"233.50","1":"233.50"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"221.67","1":"221.67"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"212.01","1":"212.01"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"212.01","1":"212.01"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"227.75","1":"227.75"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"244.83","1":"244.83"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"263.19","1":"263.19"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"282.92","1":"282.92"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"304.13","1":"304.13"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"326.93","1":"326.93"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"351.44","1":"351.44"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"344.99","1":"344.99"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"341.11","1":"341.11"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"362.07","1":"362.07"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"365.94","1":"365.94"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"339.00","1":"339.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"330.31","1":"330.31"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"352.36","1":"352.36"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"369.10","1":"369.10"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"373.31","1":"373.31"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"372.18","1":"372.18"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"382.67","1":"382.67"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"393.11","1":"393.11"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"392.40","1":"392.40"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"387.08","1":"387.08"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"380.00","1":"380.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"408.50","1":"408.50"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"439.13","1":"439.13"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"472.06","1":"472.06"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"507.46","1":"507.46"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"545.51","1":"545.51"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"541.09","1":"541.09"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"502.24","1":"502.24"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"500.00","1":"500.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"503.00","1":"503.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"500.71","1":"500.71"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"494.68","1":"494.68"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"498.92","1":"498.92"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"493.02","1":"493.02"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"479.00","1":"479.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"479.31","1":"479.31"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"488.46","1":"488.46"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"499.70","1":"499.70"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"220.16","1":"220.16"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"253.32","1":"253.32"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"272.31","1":"272.31"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"292.73","1":"292.73"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"297.83","1":"297.83"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"282.27","1":"282.27"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"274.98","1":"274.98"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"270.22","1":"270.22"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"261.72","1":"261.72"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"272.37","1":"272.37"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"288.88","1":"288.88"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"293.30","1":"293.30"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"283.74","1":"283.74"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"289.47","1":"289.47"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"305.04","1":"305.04"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"327.91","1":"327.91"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"352.50","1":"352.50"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"378.93","1":"378.93"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"407.34","1":"407.34"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"433.98","1":"433.98"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"441.50","1":"441.50"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"429.31","1":"429.31"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"397.77","1":"397.77"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"367.94","1":"367.94"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"342.68","1":"342.68"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"339.92","1":"339.92"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"347.91","1":"347.91"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"355.71","1":"355.71"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"362.10","1":"362.10"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"370.02","1":"370.02"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"368.59","1":"368.59"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"372.59","1":"372.59"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"378.99","1":"378.99"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"395.22","1":"395.22"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"395.21","1":"395.21"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"390.00","1":"390.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"387.54","1":"387.54"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"404.49","1":"404.49"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"404.48","1":"404.48"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"421.71","1":"421.71"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"428.60","1":"428.60"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"432.21","1":"432.21"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"438.69","1":"438.69"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"448.39","1":"448.39"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"449.98","1":"449.98"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"471.71","1":"471.71"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"439.15","1":"439.15"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"406.22","1":"406.22"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"375.76","1":"375.76"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"347.58","1":"347.58"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"349.08","1":"349.08"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"344.46","1":"344.46"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"336.79","1":"336.79"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"332.01","1":"332.01"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"320.09","1":"320.09"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"312.25","1":"312.25"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"305.76","1":"305.76"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"323.81","1":"323.81"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"326.55","1":"326.55"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"316.41","1":"316.41"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"330.86","1":"330.86"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"339.03","1":"339.03"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"331.44","1":"331.44"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"325.56","1":"325.56"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"314.48","1":"314.48"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"311.20","1":"311.20"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"318.67","1":"318.67"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"340.03","1":"340.03"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"340.13","1":"340.13"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"330.00","1":"330.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"317.14","1":"317.14"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"334.71","1":"334.71"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"316.60","1":"316.60"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"318.50","1":"318.50"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"314.16","1":"314.16"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"294.50","1":"294.50"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"285.10","1":"285.10"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"267.54","1":"267.54"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"276.23","1":"276.23"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"294.92","1":"294.92"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"286.00","1":"286.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"296.00","1":"296.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"283.73","1":"283.73"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"289.00","1":"289.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"284.67","1":"284.67"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"294.00","1":"294.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"296.40","1":"296.40"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"302.53","1":"302.53"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"282.55","1":"282.55"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"298.08","1":"298.08"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"299.94","1":"299.94"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"299.12","1":"299.12"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"287.64","1":"287.64"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"280.00","1":"280.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"285.00","1":"285.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"288.84","1":"288.84"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"288.00","1":"288.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"289.95","1":"289.95"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"291.55","1":"291.55"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"288.09","1":"288.09"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"289.00","1":"289.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"285.00","1":"285.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"306.37","1":"306.37"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"329.34","1":"329.34"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"321.18","1":"321.18"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"311.99","1":"311.99"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"302.00","1":"302.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"295.00","1":"295.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"305.00","1":"305.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"291.02","1":"291.02"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"282.20","1":"282.20"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"295.55","1":"295.55"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"305.18","1":"305.18"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"310.00","1":"310.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"313.74","1":"313.74"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"310.00","1":"310.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"305.00","1":"305.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"307.00","1":"307.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"301.64","1":"301.64"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"312.25","1":"312.25"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"313.09","1":"313.09"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"308.00","1":"308.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"320.70","1":"320.70"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"323.85","1":"323.85"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"325.00","1":"325.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"325.00","1":"325.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"318.50","1":"318.50"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"318.00","1":"318.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"323.76","1":"323.76"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"316.25","1":"316.25"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"329.38","1":"329.38"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"327.99","1":"327.99"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"323.48","1":"323.48"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"323.00","1":"323.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"317.00","1":"317.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"315.00","1":"315.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"315.00","1":"315.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"307.00","1":"307.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"307.52","1":"307.52"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"313.50","1":"313.50"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"311.60","1":"311.60"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"328.21","1":"328.21"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"352.82","1":"352.82"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"371.34","1":"371.34"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"349.39","1":"349.39"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"343.15","1":"343.15"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"348.72","1":"348.72"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"345.71","1":"345.71"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"354.90","1":"354.90"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"363.00","1":"363.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"381.52","1":"381.52"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"404.31","1":"404.31"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"410.14","1":"410.14"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"418.99","1":"418.99"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"412.34","1":"412.34"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"404.36","1":"404.36"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"416.27","1":"416.27"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"409.08","1":"409.08"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"411.58","1":"411.58"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"418.35","1":"418.35"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"420.00","1":"420.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"422.51","1":"422.51"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"412.76","1":"412.76"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"407.23","1":"407.23"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"400.03","1":"400.03"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"402.53","1":"402.53"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"409.35","1":"409.35"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"404.10","1":"404.10"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"400.69","1":"400.69"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"415.16","1":"415.16"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"404.88","1":"404.88"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"405.00","1":"405.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"405.01","1":"405.01"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"403.06","1":"403.06"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"402.12","1":"402.12"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"400.00","1":"400.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"398.72","1":"398.72"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"403.95","1":"403.95"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"413.95","1":"413.95"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"409.00","1":"409.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"405.36","1":"405.36"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"401.80","1":"401.80"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"401.58","1":"401.58"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"408.00","1":"408.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"406.00","1":"406.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"400.00","1":"400.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"409.00","1":"409.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"396.65","1":"396.65"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"390.00","1":"390.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"390.00","1":"390.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"381.01","1":"381.01"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"386.50","1":"386.50"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"374.00","1":"374.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"375.00","1":"375.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"373.00","1":"373.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"395.31","1":"395.31"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"393.50","1":"393.50"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"385.00","1":"385.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"375.00","1":"375.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"398.75","1":"398.75"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"403.00","1":"403.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"382.58","1":"382.58"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"389.75","1":"389.75"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"365.00","1":"365.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"375.00","1":"375.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"385.00","1":"385.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"378.52","1":"378.52"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"375.00","1":"375.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"394.96","1":"394.96"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"377.18","1":"377.18"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"380.00","1":"380.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"388.00","1":"388.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"391.99","1":"391.99"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"395.00","1":"395.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"392.00","1":"392.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"393.99","1":"393.99"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"390.00","1":"390.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"385.00","1":"385.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"382.00","1":"382.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"390.00","1":"390.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"381.00","1":"381.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"383.94","1":"383.94"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"375.00","1":"375.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"379.98","1":"379.98"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"373.98","1":"373.98"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"370.00","1":"370.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"370.00","1":"370.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"345.50","1":"345.50"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"331.05","1":"331.05"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"330.00","1":"330.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"344.90","1":"344.90"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"340.00","1":"340.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"335.00","1":"335.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"333.00","1":"333.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"330.00","1":"330.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"320.00","1":"320.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"315.00","1":"315.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"315.00","1":"315.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"310.00","1":"310.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"306.21","1":"306.21"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"310.21","1":"310.21"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"315.00","1":"315.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"311.00","1":"311.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"323.00","1":"323.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"327.89","1":"327.89"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"315.10","1":"315.10"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"302.00","1":"302.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"310.00","1":"310.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"303.00","1":"303.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"300.00","1":"300.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"290.25","1":"290.25"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"290.00","1":"290.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"300.00","1":"300.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"298.90","1":"298.90"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"294.95","1":"294.95"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"283.10","1":"283.10"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"278.01","1":"278.01"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"280.00","1":"280.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"280.25","1":"280.25"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"280.01","1":"280.01"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"275.03","1":"275.03"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"275.00","1":"275.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"270.01","1":"270.01"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"261.50","1":"261.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"259.90","1":"259.90"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"254.98","1":"254.98"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"249.95","1":"249.95"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"234.00","1":"234.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"249.00","1":"249.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"231.00","1":"231.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"235.00","1":"235.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"233.95","1":"233.95"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"215.24","1":"215.24"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"199.30","1":"199.30"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"200.00","1":"200.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"199.95","1":"199.95"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"198.00","1":"198.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"194.00","1":"194.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"182.25","1":"182.25"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"190.00","1":"190.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"190.00","1":"190.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"191.00","1":"191.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"181.00","1":"181.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"181.00","1":"181.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"167.00","1":"167.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"168.00","1":"168.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"163.00","1":"163.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"165.00","1":"165.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"160.00","1":"160.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"156.00","1":"156.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"154.08","1":"154.08"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"148.00","1":"148.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"148.50","1":"148.50"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"148.05","1":"148.05"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"138.39","1":"138.39"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"128.03","1":"128.03"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"118.82","1":"118.82"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"118.30","1":"118.30"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"119.74","1":"119.74"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"116.99","1":"116.99"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"109.29","1":"109.29"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"105.50","1":"105.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"109.39","1":"109.39"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"108.57","1":"108.57"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"102.01","1":"102.01"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"99.50","1":"99.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"98.99","1":"98.99"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"96.50","1":"96.50"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"95.11","1":"95.11"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"90.90","1":"90.90"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"90.50","1":"90.50"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"84.90","1":"84.90"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"82.65","1":"82.65"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"77.48","1":"77.48"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"75.00","1":"75.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"74.00","1":"74.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"71.52","1":"71.52"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"72.84","1":"72.84"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"75.95","1":"75.95"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"78.85","1":"78.85"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"78.82","1":"78.82"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"73.00","1":"73.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"77.50","1":"77.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"79.98","1":"79.98"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"81.86","1":"81.86"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"81.97","1":"81.97"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"76.55","1":"76.55"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"75.00","1":"75.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"74.50","1":"74.50"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"75.06","1":"75.06"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"74.69","1":"74.69"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"76.52","1":"76.52"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"74.36","1":"74.36"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"72.85","1":"72.85"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"72.85","1":"72.85"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"74.08","1":"74.08"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"71.11","1":"71.11"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"74.90","1":"74.90"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"74.75","1":"74.75"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"74.01","1":"74.01"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"79.60","1":"79.60"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"85.57","1":"85.57"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"88.70","1":"88.70"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"84.01","1":"84.01"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"82.40","1":"82.40"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"79.78","1":"79.78"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"80.90","1":"80.90"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"79.69","1":"79.69"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"79.01","1":"79.01"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"85.30","1":"85.30"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"91.69","1":"91.69"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"98.56","1":"98.56"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"91.20","1":"91.20"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"99.29","1":"99.29"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"106.73","1":"106.73"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"114.73","1":"114.73"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"115.45","1":"115.45"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"118.23","1":"118.23"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"109.95","1":"109.95"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"101.72","1":"101.72"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"101.98","1":"101.98"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"101.00","1":"101.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"101.34","1":"101.34"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"100.98","1":"100.98"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"101.33","1":"101.33"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"109.46","1":"109.46"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"117.66","1":"117.66"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"114.71","1":"114.71"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"108.31","1":"108.31"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"108.11","1":"108.11"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"113.43","1":"113.43"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"113.00","1":"113.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"113.00","1":"113.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"112.75","1":"112.75"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"109.28","1":"109.28"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"108.97","1":"108.97"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"108.94","1":"108.94"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"100.99","1":"100.99"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"100.29","1":"100.29"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"101.02","1":"101.02"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"104.41","1":"104.41"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"102.78","1":"102.78"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"101.30","1":"101.30"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"99.27","1":"99.27"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"99.99","1":"99.99"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"98.90","1":"98.90"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"100.48","1":"100.48"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"99.92","1":"99.92"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"98.89","1":"98.89"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"97.99","1":"97.99"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"95.21","1":"95.21"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"93.75","1":"93.75"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"93.32","1":"93.32"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"91.35","1":"91.35"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"91.80","1":"91.80"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"90.95","1":"90.95"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"89.56","1":"89.56"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"90.15","1":"90.15"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"89.78","1":"89.78"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"87.51","1":"87.51"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"86.70","1":"86.70"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"84.01","1":"84.01"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"82.36","1":"82.36"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"82.00","1":"82.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"84.89","1":"84.89"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"90.71","1":"90.71"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"93.45","1":"93.45"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"90.30","1":"90.30"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"88.01","1":"88.01"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"87.50","1":"87.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"87.01","1":"87.01"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"88.00","1":"88.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"87.36","1":"87.36"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"90.80","1":"90.80"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"90.50","1":"90.50"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"91.40","1":"91.40"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"90.00","1":"90.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"90.04","1":"90.04"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"87.66","1":"87.66"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"87.75","1":"87.75"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"86.60","1":"86.60"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"87.00","1":"87.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"86.50","1":"86.50"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"86.53","1":"86.53"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"85.50","1":"85.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"85.00","1":"85.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"83.60","1":"83.60"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"79.00","1":"79.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"78.00","1":"78.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"75.70","1":"75.70"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"76.03","1":"76.03"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"78.23","1":"78.23"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"84.09","1":"84.09"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"83.02","1":"83.02"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"82.00","1":"82.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"81.55","1":"81.55"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"77.17","1":"77.17"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"80.38","1":"80.38"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"79.70","1":"79.70"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"78.99","1":"78.99"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"84.58","1":"84.58"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"81.50","1":"81.50"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"79.88","1":"79.88"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"79.49","1":"79.49"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"80.50","1":"80.50"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"80.50","1":"80.50"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"86.29","1":"86.29"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"92.76","1":"92.76"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"99.71","1":"99.71"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"92.24","1":"92.24"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"87.57","1":"87.57"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"94.13","1":"94.13"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"97.30","1":"97.30"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"96.89","1":"96.89"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"90.00","1":"90.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"93.76","1":"93.76"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"94.00","1":"94.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"93.00","1":"93.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"92.14","1":"92.14"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"89.61","1":"89.61"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"89.00","1":"89.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"90.00","1":"90.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"87.60","1":"87.60"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"87.50","1":"87.50"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"85.20","1":"85.20"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"80.02","1":"80.02"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"80.38","1":"80.38"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"83.00","1":"83.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"82.50","1":"82.50"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"88.05","1":"88.05"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"89.80","1":"89.80"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"86.31","1":"86.31"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"84.50","1":"84.50"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"82.79","1":"82.79"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"85.30","1":"85.30"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"83.98","1":"83.98"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"90.30","1":"90.30"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"97.07","1":"97.07"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"92.24","1":"92.24"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"88.29","1":"88.29"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"91.50","1":"91.50"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"90.50","1":"90.50"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"94.50","1":"94.50"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"92.18","1":"92.18"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"89.05","1":"89.05"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"83.02","1":"83.02"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"84.55","1":"84.55"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"88.75","1":"88.75"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"87.75","1":"87.75"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"89.62","1":"89.62"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"89.00","1":"89.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"92.80","1":"92.80"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"93.90","1":"93.90"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"90.90","1":"90.90"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"87.11","1":"87.11"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"89.08","1":"89.08"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"88.95","1":"88.95"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"89.34","1":"89.34"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"89.48","1":"89.48"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"92.48","1":"92.48"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"91.11","1":"91.11"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"94.00","1":"94.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"95.54","1":"95.54"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"91.65","1":"91.65"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"92.02","1":"92.02"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"90.50","1":"90.50"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"89.53","1":"89.53"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"88.02","1":"88.02"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"88.30","1":"88.30"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"89.11","1":"89.11"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"90.50","1":"90.50"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"89.00","1":"89.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"87.00","1":"87.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"87.50","1":"87.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"91.15","1":"91.15"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"91.00","1":"91.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"90.89","1":"90.89"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"92.00","1":"92.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"95.00","1":"95.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"95.40","1":"95.40"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"93.75","1":"93.75"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"92.19","1":"92.19"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"93.33","1":"93.33"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"91.70","1":"91.70"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"92.00","1":"92.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"91.52","1":"91.52"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"92.13","1":"92.13"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"91.52","1":"91.52"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"94.00","1":"94.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"93.00","1":"93.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"91.07","1":"91.07"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"89.85","1":"89.85"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"88.85","1":"88.85"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"87.90","1":"87.90"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"86.68","1":"86.68"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"89.48","1":"89.48"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"88.70","1":"88.70"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"88.00","1":"88.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"89.00","1":"89.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"89.49","1":"89.49"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"89.28","1":"89.28"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"88.51","1":"88.51"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"87.50","1":"87.50"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"86.10","1":"86.10"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"88.00","1":"88.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"85.92","1":"85.92"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"85.80","1":"85.80"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"86.71","1":"86.71"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"85.40","1":"85.40"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"86.50","1":"86.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"88.90","1":"88.90"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"87.62","1":"87.62"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"85.79","1":"85.79"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"86.50","1":"86.50"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"85.29","1":"85.29"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"86.40","1":"86.40"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"85.26","1":"85.26"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"83.85","1":"83.85"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"79.98","1":"79.98"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"77.01","1":"77.01"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"77.10","1":"77.10"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"79.14","1":"79.14"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"78.32","1":"78.32"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"79.25","1":"79.25"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"77.86","1":"77.86"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"77.87","1":"77.87"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"77.03","1":"77.03"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"76.12","1":"76.12"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"76.26","1":"76.26"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"77.01","1":"77.01"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"75.73","1":"75.73"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"73.62","1":"73.62"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"75.53","1":"75.53"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"81.19","1":"81.19"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"78.50","1":"78.50"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"77.09","1":"77.09"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"77.25","1":"77.25"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"78.24","1":"78.24"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"79.45","1":"79.45"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"80.73","1":"80.73"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"81.86","1":"81.86"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"81.15","1":"81.15"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"78.96","1":"78.96"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"77.43","1":"77.43"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"78.00","1":"78.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"76.47","1":"76.47"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"76.62","1":"76.62"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"76.42","1":"76.42"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"75.56","1":"75.56"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"74.36","1":"74.36"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"73.13","1":"73.13"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"72.10","1":"72.10"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"74.20","1":"74.20"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"74.33","1":"74.33"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"79.89","1":"79.89"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"77.51","1":"77.51"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"79.96","1":"79.96"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"81.03","1":"81.03"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"81.44","1":"81.44"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"84.61","1":"84.61"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"84.87","1":"84.87"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"83.20","1":"83.20"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"81.28","1":"81.28"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"81.28","1":"81.28"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"80.62","1":"80.62"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"80.70","1":"80.70"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"80.18","1":"80.18"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"81.98","1":"81.98"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"81.24","1":"81.24"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"80.62","1":"80.62"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"84.49","1":"84.49"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"83.92","1":"83.92"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"83.01","1":"83.01"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"82.12","1":"82.12"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"86.00","1":"86.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"87.50","1":"87.50"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"85.00","1":"85.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"82.85","1":"82.85"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"82.71","1":"82.71"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"80.25","1":"80.25"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"80.50","1":"80.50"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"79.72","1":"79.72"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"80.97","1":"80.97"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"80.96","1":"80.96"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"82.17","1":"82.17"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"81.33","1":"81.33"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"80.80","1":"80.80"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"79.00","1":"79.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"79.32","1":"79.32"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"79.50","1":"79.50"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"79.16","1":"79.16"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"78.51","1":"78.51"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"77.45","1":"77.45"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"77.04","1":"77.04"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"76.51","1":"76.51"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"74.00","1":"74.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"75.50","1":"75.50"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"76.37","1":"76.37"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"75.51","1":"75.51"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"75.00","1":"75.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"75.61","1":"75.61"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"74.45","1":"74.45"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"74.45","1":"74.45"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"74.00","1":"74.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"74.41","1":"74.41"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"74.82","1":"74.82"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"74.38","1":"74.38"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"74.43","1":"74.43"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"75.55","1":"75.55"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"75.00","1":"75.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"75.00","1":"75.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"75.24","1":"75.24"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"75.60","1":"75.60"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"81.27","1":"81.27"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"79.76","1":"79.76"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"78.65","1":"78.65"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"78.25","1":"78.25"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"81.72","1":"81.72"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"87.85","1":"87.85"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"94.44","1":"94.44"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"101.52","1":"101.52"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"109.13","1":"109.13"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"100.95","1":"100.95"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"95.55","1":"95.55"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"96.00","1":"96.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"91.90","1":"91.90"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"89.60","1":"89.60"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"90.08","1":"90.08"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"96.84","1":"96.84"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"94.70","1":"94.70"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"93.53","1":"93.53"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"92.84","1":"92.84"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"92.60","1":"92.60"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"92.28","1":"92.28"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"93.06","1":"93.06"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"100.04","1":"100.04"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"107.54","1":"107.54"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"103.53","1":"103.53"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"103.39","1":"103.39"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"101.03","1":"101.03"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"108.61","1":"108.61"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"116.76","1":"116.76"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"125.52","1":"125.52"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"134.93","1":"134.93"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"126.51","1":"126.51"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"125.00","1":"125.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"130.50","1":"130.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"140.31","1":"140.31"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"150.83","1":"150.83"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"152.60","1":"152.60"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"154.40","1":"154.40"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"159.06","1":"159.06"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"170.99","1":"170.99"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"183.81","1":"183.81"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"197.47","1":"197.47"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"212.28","1":"212.28"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"228.20","1":"228.20"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"245.32","1":"245.32"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"263.72","1":"263.72"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"243.94","1":"243.94"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"225.64","1":"225.64"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"208.72","1":"208.72"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"200.71","1":"200.71"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"200.77","1":"200.77"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"187.13","1":"187.13"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"184.44","1":"184.44"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"170.61","1":"170.61"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"157.81","1":"157.81"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"145.97","1":"145.97"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"151.38","1":"151.38"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"140.41","1":"140.41"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"131.63","1":"131.63"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"139.61","1":"139.61"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"131.91","1":"131.91"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"122.07","1":"122.07"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"127.15","1":"127.15"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"128.00","1":"128.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"127.19","1":"127.19"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"135.96","1":"135.96"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"130.08","1":"130.08"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"130.61","1":"130.61"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"131.33","1":"131.33"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"132.35","1":"132.35"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"131.19","1":"131.19"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"131.57","1":"131.57"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"133.32","1":"133.32"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"131.83","1":"131.83"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"129.98","1":"129.98"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"128.26","1":"128.26"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"125.87","1":"125.87"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"124.23","1":"124.23"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"121.85","1":"121.85"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"130.99","1":"130.99"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"140.81","1":"140.81"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"138.18","1":"138.18"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"135.76","1":"135.76"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"133.08","1":"133.08"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"135.50","1":"135.50"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"128.20","1":"128.20"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"125.42","1":"125.42"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"124.92","1":"124.92"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"127.95","1":"127.95"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"128.00","1":"128.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"130.23","1":"130.23"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"135.00","1":"135.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"127.32","1":"127.32"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"126.91","1":"126.91"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"128.34","1":"128.34"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"137.97","1":"137.97"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"135.21","1":"135.21"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"136.10","1":"136.10"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"138.75","1":"138.75"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"138.40","1":"138.40"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"141.53","1":"141.53"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"141.80","1":"141.80"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"142.34","1":"142.34"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"146.52","1":"146.52"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"148.08","1":"148.08"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"159.19","1":"159.19"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"171.13","1":"171.13"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"165.04","1":"165.04"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"161.73","1":"161.73"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"157.97","1":"157.97"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"158.57","1":"158.57"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"155.29","1":"155.29"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"159.07","1":"159.07"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"163.01","1":"163.01"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"163.68","1":"163.68"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"154.68","1":"154.68"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"162.48","1":"162.48"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"158.47","1":"158.47"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"164.49","1":"164.49"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"162.26","1":"162.26"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"160.99","1":"160.99"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"158.43","1":"158.43"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"157.53","1":"157.53"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"156.00","1":"156.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"157.04","1":"157.04"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"154.54","1":"154.54"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"156.66","1":"156.66"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"153.41","1":"153.41"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"152.70","1":"152.70"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"153.01","1":"153.01"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"154.11","1":"154.11"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"155.01","1":"155.01"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"153.59","1":"153.59"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"153.61","1":"153.61"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"153.71","1":"153.71"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"155.03","1":"155.03"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"154.43","1":"154.43"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"153.76","1":"153.76"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"154.70","1":"154.70"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"154.43","1":"154.43"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"154.01","1":"154.01"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"161.27","1":"161.27"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"157.62","1":"157.62"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"155.29","1":"155.29"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"166.94","1":"166.94"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"155.14","1":"155.14"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"152.07","1":"152.07"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"154.25","1":"154.25"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"160.61","1":"160.61"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"154.53","1":"154.53"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"155.70","1":"155.70"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"157.38","1":"157.38"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"169.15","1":"169.15"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"163.04","1":"163.04"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"159.70","1":"159.70"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"159.21","1":"159.21"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"158.20","1":"158.20"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"158.14","1":"158.14"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"157.84","1":"157.84"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"159.27","1":"159.27"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"157.64","1":"157.64"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"159.26","1":"159.26"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"158.80","1":"158.80"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"156.08","1":"156.08"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"153.12","1":"153.12"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"154.24","1":"154.24"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"154.21","1":"154.21"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"154.83","1":"154.83"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"152.96","1":"152.96"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"151.09","1":"151.09"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"143.09","1":"143.09"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"141.01","1":"141.01"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"138.42","1":"138.42"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"133.64","1":"133.64"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"131.39","1":"131.39"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"136.13","1":"136.13"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"134.20","1":"134.20"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"137.10","1":"137.10"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"137.07","1":"137.07"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"136.72","1":"136.72"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"136.36","1":"136.36"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"130.95","1":"130.95"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"131.01","1":"131.01"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"132.76","1":"132.76"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"131.93","1":"131.93"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"134.70","1":"134.70"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"139.99","1":"139.99"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"139.53","1":"139.53"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"140.04","1":"140.04"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"145.48","1":"145.48"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"142.51","1":"142.51"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"143.12","1":"143.12"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"140.34","1":"140.34"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"148.17","1":"148.17"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"146.73","1":"146.73"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"142.27","1":"142.27"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"139.82","1":"139.82"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"141.99","1":"141.99"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"145.56","1":"145.56"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"147.21","1":"147.21"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"143.42","1":"143.42"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"145.97","1":"145.97"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"143.30","1":"143.30"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"140.90","1":"140.90"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"140.00","1":"140.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"143.58","1":"143.58"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"157.94","1":"157.94"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"156.11","1":"156.11"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"154.19","1":"154.19"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"163.64","1":"163.64"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"161.71","1":"161.71"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"160.85","1":"160.85"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"164.96","1":"164.96"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"174.16","1":"174.16"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"166.51","1":"166.51"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"164.59","1":"164.59"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"168.05","1":"168.05"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"170.22","1":"170.22"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"168.57","1":"168.57"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"166.23","1":"166.23"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"162.46","1":"162.46"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"160.40","1":"160.40"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"161.10","1":"161.10"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"163.78","1":"163.78"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"162.60","1":"162.60"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"160.63","1":"160.63"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"162.31","1":"162.31"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"159.97","1":"159.97"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"156.15","1":"156.15"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"154.28","1":"154.28"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"153.32","1":"153.32"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"154.27","1":"154.27"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"154.93","1":"154.93"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"156.17","1":"156.17"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"150.75","1":"150.75"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"148.04","1":"148.04"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"145.43","1":"145.43"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"142.72","1":"142.72"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"145.26","1":"145.26"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"144.80","1":"144.80"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"145.00","1":"145.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"144.79","1":"144.79"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"144.10","1":"144.10"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"142.73","1":"142.73"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"146.50","1":"146.50"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"142.56","1":"142.56"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"137.61","1":"137.61"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"135.72","1":"135.72"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"132.13","1":"132.13"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"137.13","1":"137.13"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"141.05","1":"141.05"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"138.76","1":"138.76"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"139.81","1":"139.81"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"137.83","1":"137.83"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"143.02","1":"143.02"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"141.90","1":"141.90"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"141.05","1":"141.05"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"155.16","1":"155.16"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"153.04","1":"153.04"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"154.13","1":"154.13"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"150.07","1":"150.07"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"149.97","1":"149.97"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"164.97","1":"164.97"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"164.20","1":"164.20"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"162.23","1":"162.23"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"157.90","1":"157.90"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"149.46","1":"149.46"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"148.61","1":"148.61"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"148.74","1":"148.74"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"150.00","1":"150.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"159.05","1":"159.05"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"157.49","1":"157.49"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"173.08","1":"173.08"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"177.91","1":"177.91"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"195.70","1":"195.70"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"181.91","1":"181.91"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"200.10","1":"200.10"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"203.99","1":"203.99"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"194.82","1":"194.82"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"185.57","1":"185.57"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"184.76","1":"184.76"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"194.87","1":"194.87"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"188.64","1":"188.64"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"181.92","1":"181.92"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"182.40","1":"182.40"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"173.50","1":"173.50"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"181.64","1":"181.64"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"199.80","1":"199.80"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"196.11","1":"196.11"}]}