{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"144.00","1":"144.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"137.67","1":"137.67"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"131.00","1":"131.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"124.45","1":"124.45"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"120.00","1":"120.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"115.00","1":"115.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"111.63","1":"111.63"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"115.00","1":"115.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"120.75","1":"120.75"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"122.00","1":"122.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"115.90","1":"115.90"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"111.20","1":"111.20"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"116.76","1":"116.76"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"122.00","1":"122.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"123.00","1":"123.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"120.00","1":"120.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"124.00","1":"124.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"118.26","1":"118.26"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"118.26","1":"118.26"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"117.35","1":"117.35"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"115.00","1":"115.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"114.57","1":"114.57"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"118.00","1":"118.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"123.90","1":"123.90"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"130.09","1":"130.09"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"135.67","1":"135.67"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"132.74","1":"132.74"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"126.11","1":"126.11"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"125.00","1":"125.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"129.75","1":"129.75"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"133.50","1":"133.50"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"132.40","1":"132.40"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"129.36","1":"129.36"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"126.20","1":"126.20"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"119.89","1":"119.89"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"119.89","1":"119.89"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"114.50","1":"114.50"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"108.85","1":"108.85"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"105.00","1":"105.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"105.00","1":"105.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"105.00","1":"105.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"99.75","1":"99.75"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"97.00","1":"97.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"93.00","1":"93.00"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"93.00","1":"93.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"97.36","1":"97.36"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"101.20","1":"101.20"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"101.01","1":"101.01"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"105.02","1":"105.02"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"109.19","1":"109.19"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"109.19","1":"109.19"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"110.31","1":"110.31"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"112.67","1":"112.67"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"112.80","1":"112.80"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"117.52","1":"117.52"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"121.98","1":"121.98"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"121.98","1":"121.98"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"126.55","1":"126.55"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"128.75","1":"128.75"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"135.18","1":"135.18"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"140.28","1":"140.28"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"138.00","1":"138.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"135.00","1":"135.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"141.24","1":"141.24"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"135.00","1":"135.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"128.25","1":"128.25"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"128.46","1":"128.46"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"124.00","1":"124.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"120.00","1":"120.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"114.17","1":"114.17"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"114.25","1":"114.25"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"119.96","1":"119.96"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"114.27","1":"114.27"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"108.66","1":"108.66"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"112.31","1":"112.31"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"117.92","1":"117.92"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"123.16","1":"123.16"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"121.00","1":"121.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"116.60","1":"116.60"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"113.25","1":"113.25"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"113.09","1":"113.09"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"111.17","1":"111.17"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"108.00","1":"108.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"112.99","1":"112.99"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"107.93","1":"107.93"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"110.38","1":"110.38"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"109.38","1":"109.38"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"113.00","1":"113.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"113.00","1":"113.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"113.00","1":"113.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"118.65","1":"118.65"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"124.58","1":"124.58"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"130.80","1":"130.80"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"136.75","1":"136.75"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"143.58","1":"143.58"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"150.75","1":"150.75"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"153.45","1":"153.45"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"145.78","1":"145.78"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"138.95","1":"138.95"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"132.01","1":"132.01"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"125.41","1":"125.41"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"125.41","1":"125.41"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"125.41","1":"125.41"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"124.00","1":"124.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"124.00","1":"124.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"119.88","1":"119.88"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"115.33","1":"115.33"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"115.33","1":"115.33"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"110.00","1":"110.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"110.98","1":"110.98"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"110.98","1":"110.98"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"113.00","1":"113.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"116.00","1":"116.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"114.80","1":"114.80"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"110.67","1":"110.67"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"110.00","1":"110.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"110.00","1":"110.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"115.50","1":"115.50"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"121.27","1":"121.27"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"126.87","1":"126.87"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"127.96","1":"127.96"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"134.35","1":"134.35"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"136.10","1":"136.10"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"136.67","1":"136.67"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"143.00","1":"143.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"145.00","1":"145.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"145.00","1":"145.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"138.82","1":"138.82"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"138.00","1":"138.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"135.01","1":"135.01"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"141.28","1":"141.28"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"148.34","1":"148.34"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"155.75","1":"155.75"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"163.53","1":"163.53"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"171.70","1":"171.70"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"180.28","1":"180.28"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"189.29","1":"189.29"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"179.99","1":"179.99"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"171.00","1":"171.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"178.25","1":"178.25"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"187.16","1":"187.16"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"194.00","1":"194.00"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"195.88","1":"195.88"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"195.88","1":"195.88"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"196.00","1":"196.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"193.33","1":"193.33"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"190.00","1":"190.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"187.50","1":"187.50"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"190.00","1":"190.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"199.50","1":"199.50"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"199.50","1":"199.50"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"190.00","1":"190.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"190.00","1":"190.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"183.40","1":"183.40"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"183.40","1":"183.40"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"183.40","1":"183.40"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"183.40","1":"183.40"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"183.40","1":"183.40"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"169.10","1":"169.10"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"174.99","1":"174.99"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"172.17","1":"172.17"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"176.45","1":"176.45"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"179.50","1":"179.50"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"179.50","1":"179.50"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"172.76","1":"172.76"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"164.14","1":"164.14"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"165.00","1":"165.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"165.00","1":"165.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"165.00","1":"165.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"173.00","1":"173.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"171.82","1":"171.82"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"174.00","1":"174.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"172.13","1":"172.13"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"180.00","1":"180.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"189.00","1":"189.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"198.45","1":"198.45"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"200.00","1":"200.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"202.50","1":"202.50"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"198.67","1":"198.67"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"195.68","1":"195.68"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"197.40","1":"197.40"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"193.00","1":"193.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"185.22","1":"185.22"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"180.00","1":"180.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"176.01","1":"176.01"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"184.70","1":"184.70"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"193.93","1":"193.93"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"195.00","1":"195.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"190.00","1":"190.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"194.00","1":"194.00"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"189.00","1":"189.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"191.50","1":"191.50"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"185.00","1":"185.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"193.98","1":"193.98"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"196.50","1":"196.50"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"206.04","1":"206.04"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"208.50","1":"208.50"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"218.92","1":"218.92"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"229.86","1":"229.86"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"241.00","1":"241.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"243.74","1":"243.74"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"238.95","1":"238.95"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"250.89","1":"250.89"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"238.64","1":"238.64"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"239.50","1":"239.50"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"240.50","1":"240.50"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"230.00","1":"230.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"241.50","1":"241.50"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"253.57","1":"253.57"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"261.99","1":"261.99"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"261.00","1":"261.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"250.10","1":"250.10"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"252.00","1":"252.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"256.00","1":"256.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"260.00","1":"260.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"260.00","1":"260.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"265.00","1":"265.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"271.00","1":"271.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"275.00","1":"275.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"271.00","1":"271.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"279.00","1":"279.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"273.75","1":"273.75"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"278.00","1":"278.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"274.00","1":"274.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"273.90","1":"273.90"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"271.00","1":"271.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"276.90","1":"276.90"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"290.74","1":"290.74"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"305.27","1":"305.27"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"320.53","1":"320.53"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"336.55","1":"336.55"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"353.37","1":"353.37"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"371.03","1":"371.03"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"389.58","1":"389.58"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"409.05","1":"409.05"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"429.50","1":"429.50"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"450.97","1":"450.97"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"473.51","1":"473.51"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"490.44","1":"490.44"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"495.00","1":"495.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"470.25","1":"470.25"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"446.74","1":"446.74"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"424.41","1":"424.41"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"403.19","1":"403.19"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"383.04","1":"383.04"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"363.89","1":"363.89"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"360.25","1":"360.25"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"342.24","1":"342.24"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"343.60","1":"343.60"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"355.00","1":"355.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"350.01","1":"350.01"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"364.73","1":"364.73"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"382.96","1":"382.96"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"383.67","1":"383.67"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"364.50","1":"364.50"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"353.00","1":"353.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"353.00","1":"353.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"367.00","1":"367.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"361.00","1":"361.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"347.65","1":"347.65"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"348.50","1":"348.50"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"340.00","1":"340.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"340.10","1":"340.10"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"340.01","1":"340.01"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"349.00","1":"349.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"340.00","1":"340.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"343.99","1":"343.99"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"349.00","1":"349.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"337.35","1":"337.35"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"351.00","1":"351.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"351.00","1":"351.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"366.00","1":"366.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"350.00","1":"350.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"337.00","1":"337.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"335.00","1":"335.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"340.00","1":"340.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"339.00","1":"339.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"342.00","1":"342.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"344.17","1":"344.17"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"341.00","1":"341.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"346.26","1":"346.26"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"355.00","1":"355.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"340.29","1":"340.29"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"341.00","1":"341.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"344.00","1":"344.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"344.00","1":"344.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"333.00","1":"333.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"330.00","1":"330.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"325.00","1":"325.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"326.50","1":"326.50"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"334.81","1":"334.81"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"334.00","1":"334.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"330.00","1":"330.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"321.33","1":"321.33"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"315.00","1":"315.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"325.00","1":"325.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"309.56","1":"309.56"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"297.27","1":"297.27"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"310.00","1":"310.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"320.00","1":"320.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"310.00","1":"310.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"322.50","1":"322.50"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"324.00","1":"324.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"327.00","1":"327.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"320.00","1":"320.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"321.00","1":"321.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"311.50","1":"311.50"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"309.79","1":"309.79"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"308.95","1":"308.95"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"300.76","1":"300.76"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"300.00","1":"300.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"290.00","1":"290.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"296.90","1":"296.90"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"291.00","1":"291.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"290.00","1":"290.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"280.00","1":"280.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"285.00","1":"285.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"290.80","1":"290.80"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"285.00","1":"285.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"280.00","1":"280.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"292.00","1":"292.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"291.00","1":"291.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"291.50","1":"291.50"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"291.00","1":"291.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"278.00","1":"278.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"273.00","1":"273.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"286.65","1":"286.65"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"298.00","1":"298.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"295.00","1":"295.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"295.00","1":"295.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"304.00","1":"304.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"300.00","1":"300.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"299.00","1":"299.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"284.05","1":"284.05"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"283.98","1":"283.98"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"270.05","1":"270.05"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"260.00","1":"260.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"269.00","1":"269.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"265.20","1":"265.20"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"260.00","1":"260.00"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"258.00","1":"258.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"270.89","1":"270.89"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"271.00","1":"271.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"270.00","1":"270.00"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"257.00","1":"257.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"263.00","1":"263.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"255.50","1":"255.50"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"251.95","1":"251.95"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"251.95","1":"251.95"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"255.00","1":"255.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"255.25","1":"255.25"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"251.50","1":"251.50"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"248.63","1":"248.63"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"240.01","1":"240.01"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"240.01","1":"240.01"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"236.75","1":"236.75"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"236.75","1":"236.75"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"235.00","1":"235.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"235.00","1":"235.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"235.00","1":"235.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"235.00","1":"235.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"227.75","1":"227.75"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"221.17","1":"221.17"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"221.17","1":"221.17"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"221.17","1":"221.17"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"215.25","1":"215.25"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"215.80","1":"215.80"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"215.80","1":"215.80"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"226.59","1":"226.59"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"237.91","1":"237.91"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"240.00","1":"240.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"228.50","1":"228.50"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"228.50","1":"228.50"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"234.00","1":"234.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"234.00","1":"234.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"239.50","1":"239.50"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"239.50","1":"239.50"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"228.00","1":"228.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"218.55","1":"218.55"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"216.50","1":"216.50"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"226.00","1":"226.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"226.00","1":"226.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"230.00","1":"230.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"240.00","1":"240.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"228.00","1":"228.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"230.00","1":"230.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"229.95","1":"229.95"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"230.00","1":"230.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"230.00","1":"230.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"229.95","1":"229.95"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"229.90","1":"229.90"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"229.90","1":"229.90"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"230.00","1":"230.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"229.90","1":"229.90"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"229.90","1":"229.90"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"229.90","1":"229.90"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"220.00","1":"220.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"230.17","1":"230.17"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"229.90","1":"229.90"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"239.50","1":"239.50"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"229.96","1":"229.96"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"238.90","1":"238.90"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"230.00","1":"230.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"230.01","1":"230.01"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"230.00","1":"230.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"230.00","1":"230.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"230.00","1":"230.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"230.00","1":"230.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"222.20","1":"222.20"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"225.00","1":"225.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"235.98","1":"235.98"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"226.25","1":"226.25"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"219.75","1":"219.75"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"219.75","1":"219.75"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"230.00","1":"230.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"234.00","1":"234.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"234.00","1":"234.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"229.95","1":"229.95"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"229.90","1":"229.90"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"230.06","1":"230.06"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"229.96","1":"229.96"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"229.95","1":"229.95"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"230.11","1":"230.11"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"220.25","1":"220.25"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"230.00","1":"230.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"219.25","1":"219.25"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"230.21","1":"230.21"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"231.00","1":"231.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"231.00","1":"231.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"231.00","1":"231.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"232.00","1":"232.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"235.00","1":"235.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"232.66","1":"232.66"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"230.02","1":"230.02"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"233.02","1":"233.02"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"238.01","1":"238.01"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"238.01","1":"238.01"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"228.15","1":"228.15"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"228.15","1":"228.15"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"228.15","1":"228.15"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"216.75","1":"216.75"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"233.28","1":"233.28"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"233.00","1":"233.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"232.01","1":"232.01"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"232.01","1":"232.01"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"223.10","1":"223.10"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"223.65","1":"223.65"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"234.83","1":"234.83"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"230.02","1":"230.02"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"230.02","1":"230.02"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"230.02","1":"230.02"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"230.02","1":"230.02"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"231.02","1":"231.02"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"222.00","1":"222.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"222.36","1":"222.36"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"223.66","1":"223.66"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"223.79","1":"223.79"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"236.54","1":"236.54"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"236.95","1":"236.95"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"237.00","1":"237.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"247.91","1":"247.91"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"235.64","1":"235.64"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"233.53","1":"233.53"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"228.00","1":"228.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"237.98","1":"237.98"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"230.10","1":"230.10"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"239.99","1":"239.99"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"249.00","1":"249.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"236.55","1":"236.55"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"225.02","1":"225.02"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"235.71","1":"235.71"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"225.05","1":"225.05"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"225.05","1":"225.05"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"230.00","1":"230.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"230.00","1":"230.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"240.00","1":"240.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"240.00","1":"240.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"240.00","1":"240.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"228.01","1":"228.01"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"230.00","1":"230.00"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"230.00","1":"230.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"218.51","1":"218.51"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"232.00","1":"232.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"234.53","1":"234.53"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"246.25","1":"246.25"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"233.94","1":"233.94"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"233.94","1":"233.94"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"235.00","1":"235.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"235.00","1":"235.00"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"228.40","1":"228.40"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"234.40","1":"234.40"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"236.00","1":"236.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"223.25","1":"223.25"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"213.05","1":"213.05"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"202.50","1":"202.50"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"202.50","1":"202.50"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"195.50","1":"195.50"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"186.40","1":"186.40"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"177.50","1":"177.50"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"168.63","1":"168.63"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"162.63","1":"162.63"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"156.00","1":"156.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"148.35","1":"148.35"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"143.51","1":"143.51"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"150.00","1":"150.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"150.00","1":"150.00"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"165.90","1":"165.90"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"165.90","1":"165.90"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"174.19","1":"174.19"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"165.55","1":"165.55"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"165.55","1":"165.55"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"173.82","1":"173.82"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"171.50","1":"171.50"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"180.07","1":"180.07"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"189.07","1":"189.07"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"196.71","1":"196.71"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"206.54","1":"206.54"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"216.86","1":"216.86"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"205.20","1":"205.20"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"194.94","1":"194.94"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"185.20","1":"185.20"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"185.20","1":"185.20"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"185.20","1":"185.20"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"177.10","1":"177.10"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"169.10","1":"169.10"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"160.65","1":"160.65"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"152.62","1":"152.62"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"145.00","1":"145.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"147.00","1":"147.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"140.15","1":"140.15"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"137.10","1":"137.10"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"147.06","1":"147.06"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"149.43","1":"149.43"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"157.04","1":"157.04"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"149.25","1":"149.25"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"143.50","1":"143.50"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"143.50","1":"143.50"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"136.35","1":"136.35"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"132.50","1":"132.50"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"125.97","1":"125.97"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"125.97","1":"125.97"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"124.16","1":"124.16"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"130.18","1":"130.18"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"132.00","1":"132.00"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"138.60","1":"138.60"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"145.53","1":"145.53"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"138.26","1":"138.26"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"138.26","1":"138.26"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"138.26","1":"138.26"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"131.35","1":"131.35"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"125.25","1":"125.25"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"120.25","1":"120.25"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"122.09","1":"122.09"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"117.05","1":"117.05"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"119.87","1":"119.87"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"119.87","1":"119.87"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"118.00","1":"118.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"118.00","1":"118.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"118.00","1":"118.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"112.20","1":"112.20"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"112.20","1":"112.20"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"110.07","1":"110.07"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"115.16","1":"115.16"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"110.00","1":"110.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"115.50","1":"115.50"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"121.27","1":"121.27"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"127.33","1":"127.33"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"133.69","1":"133.69"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"140.37","1":"140.37"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"147.38","1":"147.38"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"154.74","1":"154.74"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"162.47","1":"162.47"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"170.59","1":"170.59"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"179.11","1":"179.11"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"188.06","1":"188.06"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"195.00","1":"195.00"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"185.28","1":"185.28"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"176.50","1":"176.50"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"167.68","1":"167.68"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"154.00","1":"154.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"154.00","1":"154.00"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"161.70","1":"161.70"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"161.70","1":"161.70"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"160.05","1":"160.05"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"144.45","1":"144.45"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"144.45","1":"144.45"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"144.48","1":"144.48"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"145.23","1":"145.23"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"145.33","1":"145.33"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"143.60","1":"143.60"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"144.00","1":"144.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"144.00","1":"144.00"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"137.00","1":"137.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"143.43","1":"143.43"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"150.09","1":"150.09"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"145.00","1":"145.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"145.00","1":"145.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"147.33","1":"147.33"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"150.00","1":"150.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"145.00","1":"145.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"140.00","1":"140.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"138.00","1":"138.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"138.00","1":"138.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"132.01","1":"132.01"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"126.02","1":"126.02"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"120.01","1":"120.01"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"115.00","1":"115.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"109.25","1":"109.25"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"109.25","1":"109.25"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"111.00","1":"111.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"106.11","1":"106.11"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"103.46","1":"103.46"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"108.63","1":"108.63"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"114.06","1":"114.06"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"114.06","1":"114.06"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"119.76","1":"119.76"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"125.00","1":"125.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"131.25","1":"131.25"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"137.81","1":"137.81"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"138.35","1":"138.35"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"132.00","1":"132.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"125.40","1":"125.40"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"125.40","1":"125.40"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"119.13","1":"119.13"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"113.91","1":"113.91"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"113.00","1":"113.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"108.01","1":"108.01"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"113.65","1":"113.65"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"113.65","1":"113.65"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"113.65","1":"113.65"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"119.90","1":"119.90"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"114.01","1":"114.01"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"114.01","1":"114.01"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"114.01","1":"114.01"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"114.00","1":"114.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"114.00","1":"114.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"121.41","1":"121.41"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"127.00","1":"127.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"135.21","1":"135.21"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"132.50","1":"132.50"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"139.50","1":"139.50"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"144.88","1":"144.88"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"150.00","1":"150.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"150.00","1":"150.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"139.50","1":"139.50"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"130.00","1":"130.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"121.00","1":"121.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"113.28","1":"113.28"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"113.10","1":"113.10"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"108.43","1":"108.43"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"108.43","1":"108.43"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"108.43","1":"108.43"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"106.24","1":"106.24"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"109.51","1":"109.51"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"102.00","1":"102.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"109.64","1":"109.64"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"109.64","1":"109.64"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"102.73","1":"102.73"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"102.40","1":"102.40"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"110.08","1":"110.08"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"118.33","1":"118.33"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"127.20","1":"127.20"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"136.74","1":"136.74"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"146.32","1":"146.32"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"156.99","1":"156.99"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"168.17","1":"168.17"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"155.56","1":"155.56"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"143.90","1":"143.90"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"133.11","1":"133.11"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"136.00","1":"136.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"146.20","1":"146.20"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"149.00","1":"149.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"143.01","1":"143.01"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"153.54","1":"153.54"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"145.70","1":"145.70"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"156.61","1":"156.61"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"156.61","1":"156.61"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"168.18","1":"168.18"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"168.18","1":"168.18"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"180.79","1":"180.79"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"194.17","1":"194.17"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"198.50","1":"198.50"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"206.50","1":"206.50"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"221.98","1":"221.98"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"238.62","1":"238.62"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"250.51","1":"250.51"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"232.33","1":"232.33"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"236.50","1":"236.50"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"254.19","1":"254.19"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"272.17","1":"272.17"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"272.00","1":"272.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"271.00","1":"271.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"252.50","1":"252.50"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"260.00","1":"260.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"246.32","1":"246.32"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"246.32","1":"246.32"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"235.00","1":"235.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"250.00","1":"250.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"257.00","1":"257.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"240.00","1":"240.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"240.00","1":"240.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"216.45","1":"216.45"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"200.36","1":"200.36"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"199.00","1":"199.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"196.83","1":"196.83"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"192.01","1":"192.01"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"0.00","1":"0.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"217.68","1":"217.68"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"233.50","1":"233.50"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"251.01","1":"251.01"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"269.80","1":"269.80"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"237.21","1":"237.21"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"219.42","1":"219.42"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"203.01","1":"203.01"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"218.00","1":"218.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"202.02","1":"202.02"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"201.00","1":"201.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"190.01","1":"190.01"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"223.37","1":"223.37"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"240.12","1":"240.12"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"258.12","1":"258.12"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"250.00","1":"250.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"268.75","1":"268.75"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"287.00","1":"287.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"265.48","1":"265.48"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"250.01","1":"250.01"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"268.76","1":"268.76"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"285.00","1":"285.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"290.38","1":"290.38"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"303.00","1":"303.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"322.00","1":"322.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"325.00","1":"325.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"300.63","1":"300.63"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"290.00","1":"290.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"268.50","1":"268.50"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"288.00","1":"288.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"305.00","1":"305.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"282.13","1":"282.13"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"265.00","1":"265.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"253.67","1":"253.67"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"253.67","1":"253.67"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"253.00","1":"253.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"271.97","1":"271.97"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"292.00","1":"292.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"311.95","1":"311.95"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"311.95","1":"311.95"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"331.33","1":"331.33"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"354.86","1":"354.86"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"354.86","1":"354.86"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"354.86","1":"354.86"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"381.00","1":"381.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"409.57","1":"409.57"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"380.00","1":"380.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"353.00","1":"353.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"326.53","1":"326.53"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"302.05","1":"302.05"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"280.50","1":"280.50"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"301.53","1":"301.53"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"323.99","1":"323.99"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"348.28","1":"348.28"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"374.40","1":"374.40"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"397.00","1":"397.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"425.00","1":"425.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"424.57","1":"424.57"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"392.73","1":"392.73"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"376.31","1":"376.31"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"399.00","1":"399.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"398.54","1":"398.54"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"368.65","1":"368.65"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"341.01","1":"341.01"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"316.00","1":"316.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"325.00","1":"325.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"349.37","1":"349.37"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"323.18","1":"323.18"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"347.41","1":"347.41"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"373.46","1":"373.46"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"373.00","1":"373.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"347.01","1":"347.01"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"325.02","1":"325.02"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"302.01","1":"302.01"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"324.00","1":"324.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"302.01","1":"302.01"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"280.01","1":"280.01"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"301.00","1":"301.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"280.00","1":"280.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"301.00","1":"301.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"323.57","1":"323.57"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"347.82","1":"347.82"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"345.00","1":"345.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"330.50","1":"330.50"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"330.50","1":"330.50"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"355.28","1":"355.28"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"381.92","1":"381.92"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"410.56","1":"410.56"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"380.00","1":"380.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"390.00","1":"390.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"375.00","1":"375.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"403.12","1":"403.12"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"425.00","1":"425.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"430.00","1":"430.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"397.75","1":"397.75"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"392.00","1":"392.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"363.50","1":"363.50"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"337.00","1":"337.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"330.00","1":"330.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"354.75","1":"354.75"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"381.35","1":"381.35"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"399.99","1":"399.99"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"399.50","1":"399.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"429.45","1":"429.45"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"409.00","1":"409.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"406.50","1":"406.50"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"420.00","1":"420.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"388.50","1":"388.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"405.99","1":"405.99"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"433.00","1":"433.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"391.53","1":"391.53"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"383.99","1":"383.99"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"408.00","1":"408.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"405.40","1":"405.40"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"354.46","1":"354.46"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"354.46","1":"354.46"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"379.99","1":"379.99"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"351.50","1":"351.50"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"325.14","1":"325.14"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"301.00","1":"301.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"278.43","1":"278.43"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"297.60","1":"297.60"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"275.30","1":"275.30"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"275.00","1":"275.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"260.05","1":"260.05"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"270.01","1":"270.01"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"260.00","1":"260.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"262.01","1":"262.01"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"255.00","1":"255.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"259.00","1":"259.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"253.50","1":"253.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"250.00","1":"250.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"235.10","1":"235.10"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"232.11","1":"232.11"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"248.50","1":"248.50"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"217.00","1":"217.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"220.00","1":"220.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"222.87","1":"222.87"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"232.80","1":"232.80"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"230.05","1":"230.05"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"229.98","1":"229.98"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"246.70","1":"246.70"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"260.00","1":"260.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"279.50","1":"279.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"295.00","1":"295.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"315.00","1":"315.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"329.00","1":"329.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"290.23","1":"290.23"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"268.47","1":"268.47"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"248.34","1":"248.34"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"246.63","1":"246.63"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"246.35","1":"246.35"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"264.79","1":"264.79"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"244.94","1":"244.94"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"254.00","1":"254.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"255.00","1":"255.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"273.00","1":"273.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"293.00","1":"293.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"267.26","1":"267.26"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"286.00","1":"286.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"264.55","1":"264.55"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"281.00","1":"281.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"259.93","1":"259.93"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"278.00","1":"278.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"294.00","1":"294.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"303.90","1":"303.90"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"280.00","1":"280.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"285.00","1":"285.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"285.00","1":"285.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"285.00","1":"285.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"280.00","1":"280.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"290.00","1":"290.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"290.00","1":"290.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"268.50","1":"268.50"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"249.00","1":"249.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"245.25","1":"245.25"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"251.00","1":"251.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"260.05","1":"260.05"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"280.00","1":"280.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"259.50","1":"259.50"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"280.00","1":"280.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"260.00","1":"260.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"283.00","1":"283.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"265.00","1":"265.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"260.00","1":"260.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"270.00","1":"270.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"280.00","1":"280.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"271.00","1":"271.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"291.00","1":"291.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"290.00","1":"290.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"289.97","1":"289.97"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"290.00","1":"290.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"269.00","1":"269.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"289.00","1":"289.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"270.01","1":"270.01"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"287.90","1":"287.90"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"309.46","1":"309.46"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"332.66","1":"332.66"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"357.60","1":"357.60"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"367.35","1":"367.35"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"339.80","1":"339.80"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"315.00","1":"315.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"292.00","1":"292.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"270.10","1":"270.10"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"284.95","1":"284.95"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"304.42","1":"304.42"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"281.59","1":"281.59"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"302.70","1":"302.70"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"325.40","1":"325.40"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"339.60","1":"339.60"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"325.40","1":"325.40"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"324.55","1":"324.55"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"300.21","1":"300.21"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"300.21","1":"300.21"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"312.00","1":"312.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"312.00","1":"312.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"310.00","1":"310.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"324.00","1":"324.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"345.00","1":"345.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"360.00","1":"360.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"333.04","1":"333.04"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"330.00","1":"330.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"330.00","1":"330.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"337.81","1":"337.81"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"363.15","1":"363.15"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"380.00","1":"380.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"355.00","1":"355.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"355.00","1":"355.00"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"330.00","1":"330.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"472.87","1":"472.87"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"508.34","1":"508.34"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"546.47","1":"546.47"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"587.46","1":"587.46"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"624.00","1":"624.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"577.20","1":"577.20"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"607.00","1":"607.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"564.00","1":"564.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"525.00","1":"525.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"564.00","1":"564.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"550.00","1":"550.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"508.75","1":"508.75"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"545.33","1":"545.33"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"585.00","1":"585.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"539.59","1":"539.59"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"580.06","1":"580.06"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"536.56","1":"536.56"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"549.50","1":"549.50"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"510.00","1":"510.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"510.00","1":"510.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"510.00","1":"510.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"471.75","1":"471.75"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"473.33","1":"473.33"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"508.83","1":"508.83"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"546.99","1":"546.99"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"588.00","1":"588.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"580.00","1":"580.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"575.00","1":"575.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"598.50","1":"598.50"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"615.00","1":"615.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"600.00","1":"600.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"600.00","1":"600.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"580.00","1":"580.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"595.00","1":"595.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"600.00","1":"600.00"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"555.00","1":"555.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"575.00","1":"575.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"606.37","1":"606.37"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"639.63","1":"639.63"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"618.71","1":"618.71"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"601.00","1":"601.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"629.55","1":"629.55"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"666.66","1":"666.66"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"655.00","1":"655.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"674.97","1":"674.97"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"673.83","1":"673.83"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"674.79","1":"674.79"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"647.02","1":"647.02"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"650.09","1":"650.09"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"645.00","1":"645.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"645.00","1":"645.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"645.00","1":"645.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"645.00","1":"645.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"645.00","1":"645.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"624.70","1":"624.70"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"624.70","1":"624.70"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"650.00","1":"650.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"640.10","1":"640.10"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"689.95","1":"689.95"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"689.95","1":"689.95"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"688.34","1":"688.34"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"688.34","1":"688.34"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"627.26","1":"627.26"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"680.00","1":"680.00"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"680.00","1":"680.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"701.33","1":"701.33"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"750.00","1":"750.00"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"750.00","1":"750.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"750.00","1":"750.00"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"750.00","1":"750.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"780.00","1":"780.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"748.57","1":"748.57"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"721.00","1":"721.00"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"670.00","1":"670.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"670.50","1":"670.50"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"660.00","1":"660.00"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"660.00","1":"660.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"660.00","1":"660.00"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"603.60","1":"603.60"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"603.60","1":"603.60"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"660.00","1":"660.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"619.64","1":"619.64"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"619.64","1":"619.64"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"679.59","1":"679.59"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"701.67","1":"701.67"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"747.47","1":"747.47"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"705.33","1":"705.33"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"665.24","1":"665.24"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"699.11","1":"699.11"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"699.11","1":"699.11"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"700.53","1":"700.53"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"745.00","1":"745.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"753.86","1":"753.86"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"815.97","1":"815.97"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"831.50","1":"831.50"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"831.50","1":"831.50"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"835.08","1":"835.08"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"905.26","1":"905.26"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"945.00","1":"945.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"1020.00","1":"1020.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"974.26","1":"974.26"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"937.32","1":"937.32"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"950.00","1":"950.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"949.50","1":"949.50"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"898.70","1":"898.70"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"909.77","1":"909.77"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"909.77","1":"909.77"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"872.00","1":"872.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"915.00","1":"915.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"899.46","1":"899.46"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"934.92","1":"934.92"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"893.51","1":"893.51"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"893.51","1":"893.51"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"900.00","1":"900.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"810.00","1":"810.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"755.00","1":"755.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"780.00","1":"780.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"800.71","1":"800.71"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"800.71","1":"800.71"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"800.71","1":"800.71"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"800.71","1":"800.71"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"877.23","1":"877.23"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"877.13","1":"877.13"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"877.13","1":"877.13"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"800.66","1":"800.66"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"876.30","1":"876.30"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"876.30","1":"876.30"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"876.30","1":"876.30"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"947.19","1":"947.19"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"949.97","1":"949.97"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"924.99","1":"924.99"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"896.39","1":"896.39"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"870.04","1":"870.04"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"924.03","1":"924.03"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"838.57","1":"838.57"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"847.56","1":"847.56"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"802.49","1":"802.49"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"820.00","1":"820.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"774.13","1":"774.13"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"818.95","1":"818.95"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"776.44","1":"776.44"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"776.44","1":"776.44"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"750.25","1":"750.25"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"707.96","1":"707.96"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"775.00","1":"775.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"775.00","1":"775.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"775.00","1":"775.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"707.26","1":"707.26"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"735.00","1":"735.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"702.30","1":"702.30"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"700.00","1":"700.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"701.27","1":"701.27"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"696.73","1":"696.73"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"701.44","1":"701.44"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"675.00","1":"675.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"701.22","1":"701.22"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"700.00","1":"700.00"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"689.93","1":"689.93"}]}