{
    "symbol": "DJS",
    "name": "DJX SOQ",
    "interval": "weekly",
    "data": [
        {
            "date": "2026-09-03",
            "open": "533.780000",
            "high": "534.040000",
            "low": "529.260000",
            "close": "534.040000"
        },
        {
            "date": "2026-08-28",
            "open": "533.070000",
            "high": "537.000000",
            "low": "533.070000",
            "close": "537.000000"
        },
        {
            "date": "2026-08-21",
            "open": "535.560000",
            "high": "535.620000",
            "low": "530.520000",
            "close": "530.520000"
        },
        {
            "date": "2026-08-14",
            "open": "539.890000",
            "high": "540.270000",
            "low": "537.630000",
            "close": "537.630000"
        },
        {
            "date": "2026-08-07",
            "open": "530.110000",
            "high": "544.400000",
            "low": "530.110000",
            "close": "539.490000"
        },
        {
            "date": "2026-07-31",
            "open": "524.620000",
            "high": "526.010000",
            "low": "519.360000",
            "close": "524.150000"
        },
        {
            "date": "2026-07-24",
            "open": "522.730000",
            "high": "522.730000",
            "low": "515.980000",
            "close": "518.050000"
        },
        {
            "date": "2026-07-17",
            "open": "526.600000",
            "high": "527.680000",
            "low": "519.960000",
            "close": "519.960000"
        },
        {
            "date": "2026-07-10",
            "open": "529.710000",
            "high": "532.500000",
            "low": "524.210000",
            "close": "526.070000"
        },
        {
            "date": "2026-07-02",
            "open": "520.570000",
            "high": "526.330000",
            "low": "520.570000",
            "close": "526.330000"
        },
        {
            "date": "2026-06-26",
            "open": "516.810000",
            "high": "521.240000",
            "low": "514.610000",
            "close": "517.830000"
        },
        {
            "date": "2026-06-18",
            "open": "517.930000",
            "high": "520.220000",
            "low": "517.930000",
            "close": "519.620000"
        },
        {
            "date": "2026-06-12",
            "open": "509.980000",
            "high": "512.140000",
            "low": "501.510000",
            "close": "512.140000"
        },
        {
            "date": "2026-06-05",
            "open": "508.990000",
            "high": "516.490000",
            "low": "508.790000",
            "close": "516.490000"
        },
        {
            "date": "2026-05-29",
            "open": "507.030000",
            "high": "507.570000",
            "low": "504.850000",
            "close": "507.570000"
        },
        {
            "date": "2026-05-22",
            "open": "495.260000",
            "high": "506.310000",
            "low": "494.890000",
            "close": "506.310000"
        },
        {
            "date": "2026-05-15",
            "open": "495.740000",
            "high": "500.530000",
            "low": "495.740000",
            "close": "497.500000"
        },
        {
            "date": "2026-05-08",
            "open": "493.630000",
            "high": "500.580000",
            "low": "491.470000",
            "close": "497.940000"
        },
        {
            "date": "2026-05-01",
            "open": "491.010000",
            "high": "498.410000",
            "low": "491.010000",
            "close": "498.410000"
        },
        {
            "date": "2026-04-24",
            "open": "493.580000",
            "high": "497.300000",
            "low": "492.640000",
            "close": "493.200000"
        },
        {
            "date": "2026-04-17",
            "open": "475.970000",
            "high": "490.560000",
            "low": "475.970000",
            "close": "490.560000"
        },
        {
            "date": "2026-04-10",
            "open": "464.230000",
            "high": "482.310000",
            "low": "464.230000",
            "close": "482.310000"
        },
        {
            "date": "2026-04-02",
            "open": "455.640000",
            "high": "466.690000",
            "low": "455.640000",
            "close": "460.060000"
        },
        {
            "date": "2026-03-27",
            "open": "463.600000",
            "high": "465.780000",
            "low": "457.620000",
            "close": "457.620000"
        },
        {
            "date": "2026-03-20",
            "open": "469.560000",
            "high": "472.680000",
            "low": "458.970000",
            "close": "458.970000"
        },
        {
            "date": "2026-03-13",
            "open": "469.620000",
            "high": "477.300000",
            "low": "468.860000",
            "close": "468.860000"
        },
        {
            "date": "2026-03-06",
            "open": "484.170000",
            "high": "486.370000",
            "low": "472.670000",
            "close": "472.670000"
        },
        {
            "date": "2026-02-27",
            "open": "494.360000",
            "high": "496.760000",
            "low": "488.340000",
            "close": "489.900000"
        },
        {
            "date": "2026-02-20",
            "open": "494.810000",
            "high": "496.220000",
            "low": "492.490000",
            "close": "492.490000"
        },
        {
            "date": "2026-02-13",
            "open": "499.710000",
            "high": "503.800000",
            "low": "494.330000",
            "close": "494.330000"
        },
        {
            "date": "2026-02-06",
            "open": "488.430000",
            "high": "494.040000",
            "low": "488.430000",
            "close": "492.240000"
        },
        {
            "date": "2026-01-30",
            "open": "491.730000",
            "high": "491.730000",
            "low": "489.170000",
            "close": "489.170000"
        },
        {
            "date": "2026-01-23",
            "open": "486.610000",
            "high": "493.170000",
            "low": "486.010000",
            "close": "491.770000"
        },
        {
            "date": "2026-01-16",
            "open": "492.160000",
            "high": "495.600000",
            "low": "490.680000",
            "close": "494.930000"
        },
        {
            "date": "2026-01-09",
            "open": "484.730000",
            "high": "495.650000",
            "low": "484.730000",
            "close": "493.020000"
        },
        {
            "date": "2026-01-02",
            "open": "481.450000",
            "high": "481.450000",
            "low": "481.450000",
            "close": "481.450000"
        },
        {
            "date": "2025-12-31",
            "open": "486.160000",
            "high": "486.160000",
            "low": "483.760000",
            "close": "483.760000"
        },
        {
            "date": "2025-12-24",
            "open": "482.240000",
            "high": "484.210000",
            "low": "482.240000",
            "close": "484.210000"
        },
        {
            "date": "2025-12-19",
            "open": "486.120000",
            "high": "486.120000",
            "low": "480.900000",
            "close": "480.900000"
        },
        {
            "date": "2025-12-12",
            "open": "479.620000",
            "high": "487.970000",
            "low": "475.280000",
            "close": "487.970000"
        },
        {
            "date": "2025-12-05",
            "open": "474.270000",
            "high": "479.150000",
            "low": "474.270000",
            "close": "479.130000"
        },
        {
            "date": "2025-11-28",
            "open": "463.580000",
            "high": "475.080000",
            "low": "463.580000",
            "close": "475.080000"
        },
        {
            "date": "2025-11-21",
            "open": "470.580000",
            "high": "470.580000",
            "low": "459.030000",
            "close": "459.030000"
        },
        {
            "date": "2025-11-14",
            "open": "471.640000",
            "high": "481.160000",
            "low": "470.860000",
            "close": "470.860000"
        },
        {
            "date": "2025-11-07",
            "open": "476.130000",
            "high": "476.130000",
            "low": "467.870000",
            "close": "467.870000"
        },
        {
            "date": "2025-10-31",
            "open": "474.890000",
            "high": "478.730000",
            "low": "474.130000",
            "close": "475.920000"
        },
        {
            "date": "2025-10-24",
            "open": "463.920000",
            "high": "469.980000",
            "low": "463.920000",
            "close": "469.980000"
        },
        {
            "date": "2025-10-17",
            "open": "458.160000",
            "high": "464.500000",
            "low": "457.030000",
            "close": "459.840000"
        },
        {
            "date": "2025-10-10",
            "open": "467.770000",
            "high": "467.770000",
            "low": "464.900000",
            "close": "464.900000"
        },
        {
            "date": "2025-10-03",
            "open": "463.650000",
            "high": "465.900000",
            "low": "462.790000",
            "close": "465.900000"
        },
        {
            "date": "2025-09-26",
            "open": "461.440000",
            "high": "464.220000",
            "low": "460.040000",
            "close": "461.480000"
        },
        {
            "date": "2025-09-19",
            "open": "458.800000",
            "high": "463.280000",
            "low": "458.800000",
            "close": "463.280000"
        },
        {
            "date": "2025-09-12",
            "open": "454.200000",
            "high": "460.160000",
            "low": "454.200000",
            "close": "460.160000"
        },
        {
            "date": "2025-09-05",
            "open": "451.250000",
            "high": "456.680000",
            "low": "451.250000",
            "close": "456.680000"
        },
        {
            "date": "2025-08-29",
            "open": "455.480000",
            "high": "456.240000",
            "low": "452.340000",
            "close": "455.510000"
        },
        {
            "date": "2025-08-22",
            "open": "449.350000",
            "high": "449.910000",
            "low": "448.040000",
            "close": "449.910000"
        },
        {
            "date": "2025-08-15",
            "open": "442.200000",
            "high": "452.210000",
            "low": "441.700000",
            "close": "452.210000"
        },
        {
            "date": "2025-08-08",
            "open": "437.610000",
            "high": "444.610000",
            "low": "437.610000",
            "close": "441.030000"
        },
        {
            "date": "2025-08-01",
            "open": "448.740000",
            "high": "449.050000",
            "low": "437.450000",
            "close": "437.450000"
        },
        {
            "date": "2025-07-25",
            "open": "444.210000",
            "high": "447.910000",
            "low": "443.030000",
            "close": "447.910000"
        },
        {
            "date": "2025-07-18",
            "open": "443.100000",
            "high": "445.850000",
            "low": "441.790000",
            "close": "445.850000"
        },
        {
            "date": "2025-07-11",
            "open": "447.500000",
            "high": "447.500000",
            "low": "443.830000",
            "close": "443.830000"
        },
        {
            "date": "2025-07-03",
            "open": "440.620000",
            "high": "445.800000",
            "low": "440.410000",
            "close": "445.800000"
        },
        {
            "date": "2025-06-27",
            "open": "422.210000",
            "high": "435.380000",
            "low": "422.210000",
            "close": "435.380000"
        },
        {
            "date": "2025-06-20",
            "open": "424.240000",
            "high": "424.240000",
            "low": "422.540000",
            "close": "423.560000"
        },
        {
            "date": "2025-06-13",
            "open": "427.640000",
            "high": "428.970000",
            "low": "425.400000",
            "close": "425.400000"
        },
        {
            "date": "2025-06-06",
            "open": "421.010000",
            "high": "426.820000",
            "low": "421.010000",
            "close": "426.820000"
        },
        {
            "date": "2025-05-30",
            "open": "420.050000",
            "high": "423.670000",
            "low": "420.050000",
            "close": "421.610000"
        },
        {
            "date": "2025-05-23",
            "open": "423.680000",
            "high": "427.500000",
            "low": "413.800000",
            "close": "413.800000"
        },
        {
            "date": "2025-05-16",
            "open": "422.900000",
            "high": "424.030000",
            "low": "418.430000",
            "close": "424.030000"
        },
        {
            "date": "2025-05-09",
            "open": "410.710000",
            "high": "414.490000",
            "low": "408.850000",
            "close": "414.490000"
        },
        {
            "date": "2025-05-02",
            "open": "402.130000",
            "high": "412.030000",
            "low": "402.130000",
            "close": "412.030000"
        },
        {
            "date": "2025-04-25",
            "open": "388.430000",
            "high": "400.330000",
            "low": "385.880000",
            "close": "400.330000"
        },
        {
            "date": "2025-04-17",
            "open": "407.130000",
            "high": "407.130000",
            "low": "391.810000",
            "close": "391.810000"
        },
        {
            "date": "2025-04-11",
            "open": "371.460000",
            "high": "399.350000",
            "low": "371.460000",
            "close": "394.680000"
        },
        {
            "date": "2025-04-04",
            "open": "412.680000",
            "high": "418.510000",
            "low": "395.400000",
            "close": "395.400000"
        },
        {
            "date": "2025-03-28",
            "open": "423.610000",
            "high": "426.690000",
            "low": "422.260000",
            "close": "422.260000"
        },
        {
            "date": "2025-03-21",
            "open": "414.420000",
            "high": "417.920000",
            "low": "414.420000",
            "close": "416.200000"
        },
        {
            "date": "2025-03-14",
            "open": "422.930000",
            "high": "422.930000",
            "low": "410.440000",
            "close": "410.440000"
        },
        {
            "date": "2025-03-07",
            "open": "439.270000",
            "high": "439.270000",
            "low": "424.080000",
            "close": "424.080000"
        },
        {
            "date": "2025-02-28",
            "open": "436.280000",
            "high": "436.450000",
            "low": "433.410000",
            "close": "433.410000"
        },
        {
            "date": "2025-02-21",
            "open": "445.360000",
            "high": "445.360000",
            "low": "438.740000",
            "close": "438.740000"
        },
        {
            "date": "2025-02-14",
            "open": "445.650000",
            "high": "446.700000",
            "low": "442.260000",
            "close": "446.700000"
        },
        {
            "date": "2025-02-07",
            "open": "439.940000",
            "high": "449.250000",
            "low": "439.940000",
            "close": "447.600000"
        },
        {
            "date": "2025-01-31",
            "open": "441.080000",
            "high": "450.230000",
            "low": "441.080000",
            "close": "450.230000"
        },
        {
            "date": "2025-01-24",
            "open": "436.570000",
            "high": "444.650000",
            "low": "436.570000",
            "close": "444.650000"
        },
        {
            "date": "2025-01-17",
            "open": "418.750000",
            "high": "435.500000",
            "low": "418.750000",
            "close": "435.500000"
        },
        {
            "date": "2025-01-10",
            "open": "428.730000",
            "high": "428.730000",
            "low": "424.420000",
            "close": "424.420000"
        },
        {
            "date": "2025-01-03",
            "open": "428.340000",
            "high": "428.340000",
            "low": "425.880000",
            "close": "425.880000"
        },
        {
            "date": "2024-12-31",
            "open": "425.690000",
            "high": "426.760000",
            "low": "425.690000",
            "close": "426.760000"
        },
        {
            "date": "2024-12-27",
            "open": "427.450000",
            "high": "431.130000",
            "low": "427.450000",
            "close": "430.130000"
        },
        {
            "date": "2024-12-20",
            "open": "438.770000",
            "high": "438.770000",
            "low": "421.980000",
            "close": "421.980000"
        },
        {
            "date": "2024-12-13",
            "open": "446.960000",
            "high": "446.960000",
            "low": "439.850000",
            "close": "439.850000"
        },
        {
            "date": "2024-12-06",
            "open": "449.640000",
            "high": "449.680000",
            "low": "448.210000",
            "close": "448.520000"
        },
        {
            "date": "2024-11-29",
            "open": "446.020000",
            "high": "448.630000",
            "low": "446.020000",
            "close": "448.110000"
        },
        {
            "date": "2024-11-22",
            "open": "434.020000",
            "high": "439.370000",
            "low": "430.330000",
            "close": "439.370000"
        },
        {
            "date": "2024-11-15",
            "open": "441.900000",
            "high": "443.540000",
            "low": "435.500000",
            "close": "435.500000"
        },
        {
            "date": "2024-11-08",
            "open": "420.230000",
            "high": "438.170000",
            "low": "418.370000",
            "close": "438.170000"
        },
        {
            "date": "2024-11-01",
            "open": "423.670000",
            "high": "423.670000",
            "low": "419.130000",
            "close": "419.620000"
        },
        {
            "date": "2024-10-25",
            "open": "432.430000",
            "high": "432.430000",
            "low": "424.300000",
            "close": "425.320000"
        },
        {
            "date": "2024-10-18",
            "open": "428.300000",
            "high": "432.310000",
            "low": "427.070000",
            "close": "432.290000"
        },
        {
            "date": "2024-10-11",
            "open": "422.160000",
            "high": "425.260000",
            "low": "420.600000",
            "close": "425.260000"
        },
        {
            "date": "2024-10-04",
            "open": "422.410000",
            "high": "422.640000",
            "low": "420.490000",
            "close": "422.640000"
        },
        {
            "date": "2024-09-27",
            "open": "421.170000",
            "high": "422.930000",
            "low": "421.170000",
            "close": "422.930000"
        },
        {
            "date": "2024-09-20",
            "open": "415.380000",
            "high": "420.800000",
            "low": "415.380000",
            "close": "419.460000"
        },
        {
            "date": "2024-09-13",
            "open": "406.410000",
            "high": "411.580000",
            "low": "406.090000",
            "close": "411.580000"
        },
        {
            "date": "2024-09-06",
            "open": "413.580000",
            "high": "413.580000",
            "low": "407.700000",
            "close": "407.700000"
        },
        {
            "date": "2024-08-30",
            "open": "412.580000",
            "high": "413.870000",
            "low": "412.080000",
            "close": "413.830000"
        },
        {
            "date": "2024-08-23",
            "open": "407.060000",
            "high": "409.520000",
            "low": "407.060000",
            "close": "409.200000"
        },
        {
            "date": "2024-08-16",
            "open": "395.800000",
            "high": "405.080000",
            "low": "395.050000",
            "close": "405.080000"
        },
        {
            "date": "2024-08-09",
            "open": "386.230000",
            "high": "393.780000",
            "low": "386.230000",
            "close": "393.780000"
        },
        {
            "date": "2024-08-02",
            "open": "406.520000",
            "high": "409.810000",
            "low": "400.100000",
            "close": "400.100000"
        },
        {
            "date": "2024-07-26",
            "open": "403.820000",
            "high": "404.230000",
            "low": "398.670000",
            "close": "401.700000"
        },
        {
            "date": "2024-07-19",
            "open": "402.150000",
            "high": "410.520000",
            "low": "402.150000",
            "close": "406.280000"
        },
        {
            "date": "2024-07-12",
            "open": "394.570000",
            "high": "398.680000",
            "low": "392.640000",
            "close": "398.680000"
        },
        {
            "date": "2024-07-05",
            "open": "392.120000",
            "high": "393.610000",
            "low": "390.880000",
            "close": "393.000000"
        },
        {
            "date": "2024-06-28",
            "open": "392.720000",
            "high": "393.680000",
            "low": "390.120000",
            "close": "391.440000"
        },
        {
            "date": "2024-06-21",
            "open": "384.410000",
            "high": "392.620000",
            "low": "384.410000",
            "close": "392.620000"
        },
        {
            "date": "2024-06-14",
            "open": "387.470000",
            "high": "390.890000",
            "low": "384.180000",
            "close": "384.180000"
        },
        {
            "date": "2024-06-07",
            "open": "387.060000",
            "high": "388.320000",
            "low": "384.490000",
            "close": "388.300000"
        },
        {
            "date": "2024-05-31",
            "open": "389.850000",
            "high": "389.850000",
            "low": "380.770000",
            "close": "381.530000"
        },
        {
            "date": "2024-05-24",
            "open": "399.680000",
            "high": "399.680000",
            "low": "391.120000",
            "close": "391.120000"
        },
        {
            "date": "2024-05-17",
            "open": "396.160000",
            "high": "400.130000",
            "low": "394.370000",
            "close": "400.130000"
        },
        {
            "date": "2024-05-10",
            "open": "388.570000",
            "high": "394.960000",
            "low": "388.190000",
            "close": "394.960000"
        },
        {
            "date": "2024-05-03",
            "open": "382.920000",
            "high": "387.140000",
            "low": "378.350000",
            "close": "387.140000"
        },
        {
            "date": "2024-04-26",
            "open": "381.670000",
            "high": "384.930000",
            "low": "379.680000",
            "close": "380.760000"
        },
        {
            "date": "2024-04-19",
            "open": "383.360000",
            "high": "383.360000",
            "low": "378.780000",
            "close": "378.780000"
        },
        {
            "date": "2024-04-12",
            "open": "388.980000",
            "high": "389.510000",
            "low": "382.200000",
            "close": "382.200000"
        },
        {
            "date": "2024-04-05",
            "open": "397.970000",
            "high": "397.970000",
            "low": "386.230000",
            "close": "386.230000"
        },
        {
            "date": "2024-03-28",
            "open": "394.200000",
            "high": "397.940000",
            "low": "393.980000",
            "close": "397.940000"
        },
        {
            "date": "2024-03-22",
            "open": "388.520000",
            "high": "397.940000",
            "low": "388.350000",
            "close": "397.940000"
        },
        {
            "date": "2024-03-15",
            "open": "386.200000",
            "high": "391.360000",
            "low": "386.200000",
            "close": "386.910000"
        },
        {
            "date": "2024-03-08",
            "open": "389.340000",
            "high": "389.340000",
            "low": "387.390000",
            "close": "387.390000"
        },
        {
            "date": "2024-03-01",
            "open": "391.560000",
            "high": "391.560000",
            "low": "387.950000",
            "close": "389.460000"
        },
        {
            "date": "2024-02-23",
            "open": "385.490000",
            "high": "391.750000",
            "low": "384.910000",
            "close": "391.750000"
        },
        {
            "date": "2024-02-16",
            "open": "386.510000",
            "high": "387.130000",
            "low": "383.820000",
            "close": "387.130000"
        },
        {
            "date": "2024-02-09",
            "open": "385.860000",
            "high": "387.270000",
            "low": "383.860000",
            "close": "387.190000"
        },
        {
            "date": "2024-02-02",
            "open": "380.960000",
            "high": "385.060000",
            "low": "380.960000",
            "close": "384.340000"
        },
        {
            "date": "2024-01-26",
            "open": "379.490000",
            "high": "380.330000",
            "low": "378.900000",
            "close": "380.080000"
        },
        {
            "date": "2024-01-19",
            "open": "374.960000",
            "high": "376.160000",
            "low": "371.610000",
            "close": "376.160000"
        },
        {
            "date": "2024-01-12",
            "open": "373.400000",
            "high": "377.500000",
            "low": "373.400000",
            "close": "377.340000"
        },
        {
            "date": "2024-01-05",
            "open": "375.060000",
            "high": "376.040000",
            "low": "374.350000",
            "close": "374.350000"
        },
        {
            "date": "2023-12-29",
            "open": "373.860000",
            "high": "377.000000",
            "low": "373.860000",
            "close": "377.000000"
        },
        {
            "date": "2023-12-22",
            "open": "373.490000",
            "high": "374.830000",
            "low": "373.000000",
            "close": "373.600000"
        },
        {
            "date": "2023-12-15",
            "open": "362.850000",
            "high": "371.760000",
            "low": "362.850000",
            "close": "369.960000"
        },
        {
            "date": "2023-12-08",
            "open": "360.400000",
            "high": "362.170000",
            "low": "360.400000",
            "close": "360.920000"
        },
        {
            "date": "2023-12-01",
            "open": "353.660000",
            "high": "359.290000",
            "low": "353.460000",
            "close": "359.290000"
        },
        {
            "date": "2023-11-24",
            "open": "349.190000",
            "high": "353.220000",
            "low": "349.190000",
            "close": "353.220000"
        },
        {
            "date": "2023-11-17",
            "open": "342.360000",
            "high": "350.410000",
            "low": "342.360000",
            "close": "350.410000"
        },
        {
            "date": "2023-11-10",
            "open": "340.960000",
            "high": "342.060000",
            "low": "340.710000",
            "close": "340.710000"
        },
        {
            "date": "2023-11-03",
            "open": "326.520000",
            "high": "340.100000",
            "low": "326.520000",
            "close": "340.100000"
        },
        {
            "date": "2023-10-27",
            "open": "330.000000",
            "high": "332.300000",
            "low": "327.590000",
            "close": "327.590000"
        },
        {
            "date": "2023-10-20",
            "open": "338.870000",
            "high": "339.630000",
            "low": "333.720000",
            "close": "333.720000"
        },
        {
            "date": "2023-10-13",
            "open": "333.020000",
            "high": "338.590000",
            "low": "333.020000",
            "close": "337.590000"
        },
        {
            "date": "2023-10-06",
            "open": "334.280000",
            "high": "334.280000",
            "low": "330.150000",
            "close": "330.160000"
        },
        {
            "date": "2023-09-29",
            "open": "338.830000",
            "high": "338.980000",
            "low": "335.290000",
            "close": "338.980000"
        },
        {
            "date": "2023-09-22",
            "open": "346.440000",
            "high": "346.440000",
            "low": "340.770000",
            "close": "340.770000"
        },
        {
            "date": "2023-09-15",
            "open": "347.450000",
            "high": "349.150000",
            "low": "346.030000",
            "close": "349.150000"
        },
        {
            "date": "2023-09-08",
            "open": "348.320000",
            "high": "348.320000",
            "low": "343.870000",
            "close": "344.830000"
        },
        {
            "date": "2023-09-01",
            "open": "345.040000",
            "high": "350.160000",
            "low": "345.040000",
            "close": "349.310000"
        },
        {
            "date": "2023-08-25",
            "open": "345.200000",
            "high": "345.200000",
            "low": "342.340000",
            "close": "342.340000"
        },
        {
            "date": "2023-08-18",
            "open": "352.540000",
            "high": "352.540000",
            "low": "342.690000",
            "close": "342.690000"
        },
        {
            "date": "2023-08-11",
            "open": "352.290000",
            "high": "353.120000",
            "low": "351.160000",
            "close": "351.160000"
        },
        {
            "date": "2023-08-04",
            "open": "354.610000",
            "high": "355.690000",
            "low": "351.700000",
            "close": "353.320000"
        },
        {
            "date": "2023-07-28",
            "open": "352.760000",
            "high": "356.060000",
            "low": "352.760000",
            "close": "354.610000"
        },
        {
            "date": "2023-07-21",
            "open": "344.720000",
            "high": "352.990000",
            "low": "344.720000",
            "close": "352.990000"
        },
        {
            "date": "2023-07-14",
            "open": "337.180000",
            "high": "345.440000",
            "low": "337.180000",
            "close": "345.440000"
        },
        {
            "date": "2023-07-07",
            "open": "343.240000",
            "high": "343.240000",
            "low": "337.820000",
            "close": "337.820000"
        },
        {
            "date": "2023-06-30",
            "open": "337.560000",
            "high": "343.100000",
            "low": "337.320000",
            "close": "343.100000"
        },
        {
            "date": "2023-06-23",
            "open": "341.000000",
            "high": "341.000000",
            "low": "337.470000",
            "close": "337.470000"
        },
        {
            "date": "2023-06-16",
            "open": "339.430000",
            "high": "345.820000",
            "low": "339.430000",
            "close": "345.820000"
        },
        {
            "date": "2023-06-09",
            "open": "337.760000",
            "high": "338.310000",
            "low": "335.630000",
            "close": "338.310000"
        },
        {
            "date": "2023-06-02",
            "open": "330.570000",
            "high": "332.740000",
            "low": "328.490000",
            "close": "332.740000"
        },
        {
            "date": "2023-05-26",
            "open": "334.050000",
            "high": "334.050000",
            "low": "327.880000",
            "close": "328.060000"
        },
        {
            "date": "2023-05-19",
            "open": "333.360000",
            "high": "335.860000",
            "low": "331.550000",
            "close": "335.860000"
        },
        {
            "date": "2023-05-12",
            "open": "337.170000",
            "high": "337.320000",
            "low": "333.460000",
            "close": "333.930000"
        },
        {
            "date": "2023-05-05",
            "open": "341.270000",
            "high": "341.270000",
            "low": "333.320000",
            "close": "334.190000"
        },
        {
            "date": "2023-04-28",
            "open": "338.020000",
            "high": "338.420000",
            "low": "334.090000",
            "close": "337.220000"
        },
        {
            "date": "2023-04-21",
            "open": "339.180000",
            "high": "339.790000",
            "low": "337.420000",
            "close": "338.400000"
        },
        {
            "date": "2023-04-14",
            "open": "333.940000",
            "high": "339.720000",
            "low": "333.940000",
            "close": "339.720000"
        },
        {
            "date": "2023-04-06",
            "open": "333.770000",
            "high": "336.020000",
            "low": "333.770000",
            "close": "334.240000"
        },
        {
            "date": "2023-03-31",
            "open": "324.810000",
            "high": "329.870000",
            "low": "324.160000",
            "close": "329.870000"
        },
        {
            "date": "2023-03-24",
            "open": "319.530000",
            "high": "325.920000",
            "low": "319.530000",
            "close": "319.730000"
        },
        {
            "date": "2023-03-17",
            "open": "316.200000",
            "high": "321.620000",
            "low": "316.200000",
            "close": "321.060000"
        },
        {
            "date": "2023-03-10",
            "open": "334.290000",
            "high": "334.470000",
            "low": "321.860000",
            "close": "321.860000"
        },
        {
            "date": "2023-03-03",
            "open": "330.700000",
            "high": "331.090000",
            "low": "325.720000",
            "close": "331.090000"
        },
        {
            "date": "2023-02-24",
            "open": "334.870000",
            "high": "334.870000",
            "low": "327.730000",
            "close": "327.730000"
        },
        {
            "date": "2023-02-17",
            "open": "338.980000",
            "high": "341.380000",
            "low": "335.700000",
            "close": "335.700000"
        },
        {
            "date": "2023-02-10",
            "open": "338.000000",
            "high": "342.040000",
            "low": "336.630000",
            "close": "336.630000"
        },
        {
            "date": "2023-02-03",
            "open": "338.520000",
            "high": "341.320000",
            "low": "337.620000",
            "close": "338.950000"
        },
        {
            "date": "2023-01-27",
            "open": "334.590000",
            "high": "339.370000",
            "low": "334.310000",
            "close": "339.370000"
        },
        {
            "date": "2023-01-20",
            "open": "342.390000",
            "high": "342.390000",
            "low": "330.830000",
            "close": "330.830000"
        },
        {
            "date": "2023-01-13",
            "open": "337.340000",
            "high": "340.640000",
            "low": "335.040000",
            "close": "339.190000"
        },
        {
            "date": "2023-01-06",
            "open": "332.230000",
            "high": "332.530000",
            "low": "330.900000",
            "close": "331.950000"
        },
        {
            "date": "2022-12-30",
            "open": "332.600000",
            "high": "332.750000",
            "low": "330.600000",
            "close": "330.620000"
        },
        {
            "date": "2022-12-23",
            "open": "328.970000",
            "high": "331.880000",
            "low": "327.700000",
            "close": "329.490000"
        },
        {
            "date": "2022-12-16",
            "open": "335.420000",
            "high": "347.340000",
            "low": "329.660000",
            "close": "329.660000"
        },
        {
            "date": "2022-12-09",
            "open": "341.890000",
            "high": "341.890000",
            "low": "335.590000",
            "close": "336.970000"
        },
        {
            "date": "2022-12-02",
            "open": "341.590000",
            "high": "346.120000",
            "low": "338.030000",
            "close": "340.260000"
        },
        {
            "date": "2022-11-25",
            "open": "337.760000",
            "high": "342.080000",
            "low": "337.760000",
            "close": "342.080000"
        },
        {
            "date": "2022-11-18",
            "open": "336.460000",
            "high": "338.260000",
            "low": "332.330000",
            "close": "337.600000"
        },
        {
            "date": "2022-11-11",
            "open": "324.920000",
            "high": "337.860000",
            "low": "324.920000",
            "close": "337.860000"
        },
        {
            "date": "2022-11-04",
            "open": "326.750000",
            "high": "329.310000",
            "low": "319.250000",
            "close": "323.630000"
        },
        {
            "date": "2022-10-28",
            "open": "312.450000",
            "high": "322.080000",
            "low": "312.450000",
            "close": "322.080000"
        },
        {
            "date": "2022-10-21",
            "open": "301.030000",
            "high": "308.250000",
            "low": "301.030000",
            "close": "302.950000"
        },
        {
            "date": "2022-10-14",
            "open": "294.410000",
            "high": "302.580000",
            "low": "287.080000",
            "close": "302.580000"
        },
        {
            "date": "2022-10-07",
            "open": "290.550000",
            "high": "301.640000",
            "low": "290.550000",
            "close": "296.660000"
        },
        {
            "date": "2022-09-30",
            "open": "294.690000",
            "high": "294.910000",
            "low": "291.220000",
            "close": "291.220000"
        },
        {
            "date": "2022-09-23",
            "open": "305.690000",
            "high": "308.440000",
            "low": "298.050000",
            "close": "298.050000"
        },
        {
            "date": "2022-09-16",
            "open": "322.600000",
            "high": "322.600000",
            "low": "306.450000",
            "close": "306.450000"
        },
        {
            "date": "2022-09-09",
            "open": "314.220000",
            "high": "319.400000",
            "low": "311.120000",
            "close": "319.400000"
        },
        {
            "date": "2022-09-02",
            "open": "320.520000",
            "high": "321.900000",
            "low": "313.970000",
            "close": "319.210000"
        },
        {
            "date": "2022-08-26",
            "open": "333.110000",
            "high": "333.370000",
            "low": "328.830000",
            "close": "333.370000"
        },
        {
            "date": "2022-08-19",
            "open": "335.880000",
            "high": "339.620000",
            "low": "335.880000",
            "close": "338.270000"
        },
        {
            "date": "2022-08-12",
            "open": "329.660000",
            "high": "335.510000",
            "low": "328.170000",
            "close": "334.530000"
        },
        {
            "date": "2022-08-05",
            "open": "326.940000",
            "high": "327.800000",
            "low": "325.000000",
            "close": "325.000000"
        },
        {
            "date": "2022-07-29",
            "open": "320.040000",
            "high": "325.390000",
            "low": "318.880000",
            "close": "325.390000"
        },
        {
            "date": "2022-07-22",
            "open": "315.880000",
            "high": "321.640000",
            "low": "313.020000",
            "close": "321.640000"
        },
        {
            "date": "2022-07-15",
            "open": "311.760000",
            "high": "311.760000",
            "low": "302.730000",
            "close": "311.120000"
        },
        {
            "date": "2022-07-08",
            "open": "306.650000",
            "high": "313.360000",
            "low": "306.650000",
            "close": "313.360000"
        },
        {
            "date": "2022-07-01",
            "open": "315.540000",
            "high": "316.200000",
            "low": "306.580000",
            "close": "307.410000"
        },
        {
            "date": "2022-06-24",
            "open": "303.290000",
            "high": "309.300000",
            "low": "301.690000",
            "close": "309.300000"
        },
        {
            "date": "2022-06-17",
            "open": "307.120000",
            "high": "307.120000",
            "low": "298.060000",
            "close": "298.060000"
        },
        {
            "date": "2022-06-10",
            "open": "331.270000",
            "high": "331.270000",
            "low": "317.790000",
            "close": "317.790000"
        },
        {
            "date": "2022-06-03",
            "open": "330.050000",
            "high": "332.330000",
            "low": "328.260000",
            "close": "329.450000"
        },
        {
            "date": "2022-05-27",
            "open": "315.290000",
            "high": "327.030000",
            "low": "315.290000",
            "close": "327.030000"
        },
        {
            "date": "2022-05-20",
            "open": "321.120000",
            "high": "326.340000",
            "low": "311.580000",
            "close": "314.920000"
        },
        {
            "date": "2022-05-13",
            "open": "324.750000",
            "high": "326.560000",
            "low": "316.420000",
            "close": "319.810000"
        },
        {
            "date": "2022-05-06",
            "open": "330.410000",
            "high": "338.080000",
            "low": "327.780000",
            "close": "327.780000"
        },
        {
            "date": "2022-04-29",
            "open": "336.550000",
            "high": "338.210000",
            "low": "333.900000",
            "close": "337.840000"
        },
        {
            "date": "2022-04-22",
            "open": "343.900000",
            "high": "354.110000",
            "low": "343.900000",
            "close": "346.520000"
        },
        {
            "date": "2022-04-14",
            "open": "345.710000",
            "high": "346.850000",
            "low": "341.660000",
            "close": "346.850000"
        },
        {
            "date": "2022-04-08",
            "open": "347.810000",
            "high": "348.260000",
            "low": "343.680000",
            "close": "345.780000"
        },
        {
            "date": "2022-04-01",
            "open": "348.060000",
            "high": "352.900000",
            "low": "348.060000",
            "close": "348.170000"
        },
        {
            "date": "2022-03-25",
            "open": "346.690000",
            "high": "347.830000",
            "low": "344.670000",
            "close": "347.830000"
        },
        {
            "date": "2022-03-18",
            "open": "330.970000",
            "high": "344.140000",
            "low": "330.970000",
            "close": "344.140000"
        },
        {
            "date": "2022-03-11",
            "open": "334.900000",
            "high": "334.900000",
            "low": "328.280000",
            "close": "333.820000"
        },
        {
            "date": "2022-03-04",
            "open": "335.270000",
            "high": "340.620000",
            "low": "334.290000",
            "close": "334.290000"
        },
        {
            "date": "2022-02-25",
            "open": "338.750000",
            "high": "338.750000",
            "low": "323.010000",
            "close": "333.520000"
        },
        {
            "date": "2022-02-18",
            "open": "346.660000",
            "high": "348.470000",
            "low": "342.450000",
            "close": "342.450000"
        },
        {
            "date": "2022-02-11",
            "open": "351.210000",
            "high": "357.430000",
            "low": "351.210000",
            "close": "352.510000"
        },
        {
            "date": "2022-02-04",
            "open": "345.800000",
            "high": "355.340000",
            "low": "345.800000",
            "close": "350.170000"
        },
        {
            "date": "2022-01-28",
            "open": "338.290000",
            "high": "346.020000",
            "low": "338.290000",
            "close": "342.110000"
        },
        {
            "date": "2022-01-21",
            "open": "355.440000",
            "high": "355.440000",
            "low": "347.330000",
            "close": "347.330000"
        },
        {
            "date": "2022-01-14",
            "open": "361.050000",
            "high": "364.290000",
            "low": "358.500000",
            "close": "358.500000"
        },
        {
            "date": "2022-01-07",
            "open": "364.130000",
            "high": "367.970000",
            "low": "362.040000",
            "close": "362.040000"
        },
        {
            "date": "2021-12-31",
            "open": "360.270000",
            "high": "365.670000",
            "low": "360.270000",
            "close": "363.710000"
        },
        {
            "date": "2021-12-23",
            "open": "349.560000",
            "high": "358.540000",
            "low": "349.560000",
            "close": "358.540000"
        },
        {
            "date": "2021-12-17",
            "open": "359.160000",
            "high": "360.930000",
            "low": "355.180000",
            "close": "356.760000"
        },
        {
            "date": "2021-12-10",
            "open": "348.830000",
            "high": "358.920000",
            "low": "348.830000",
            "close": "358.920000"
        },
        {
            "date": "2021-12-03",
            "open": "352.620000",
            "high": "352.620000",
            "low": "341.580000",
            "close": "347.390000"
        },
        {
            "date": "2021-11-26",
            "open": "357.260000",
            "high": "357.260000",
            "low": "350.360000",
            "close": "350.360000"
        },
        {
            "date": "2021-11-19",
            "open": "362.250000",
            "high": "362.250000",
            "low": "357.910000",
            "close": "357.910000"
        },
        {
            "date": "2021-11-12",
            "open": "365.080000",
            "high": "365.080000",
            "low": "360.480000",
            "close": "360.480000"
        },
        {
            "date": "2021-11-05",
            "open": "359.200000",
            "high": "363.090000",
            "low": "359.200000",
            "close": "363.090000"
        },
        {
            "date": "2021-10-29",
            "open": "357.500000",
            "high": "358.580000",
            "low": "355.700000",
            "close": "356.460000"
        },
        {
            "date": "2021-10-22",
            "open": "351.490000",
            "high": "356.130000",
            "low": "351.490000",
            "close": "356.130000"
        },
        {
            "date": "2021-10-15",
            "open": "347.580000",
            "high": "351.700000",
            "low": "344.010000",
            "close": "351.700000"
        },
        {
            "date": "2021-10-08",
            "open": "342.680000",
            "high": "347.950000",
            "low": "340.640000",
            "close": "347.950000"
        },
        {
            "date": "2021-10-01",
            "open": "348.340000",
            "high": "348.340000",
            "low": "340.310000",
            "close": "340.310000"
        },
        {
            "date": "2021-09-24",
            "open": "340.500000",
            "high": "346.660000",
            "low": "340.500000",
            "close": "346.660000"
        },
        {
            "date": "2021-09-17",
            "open": "348.480000",
            "high": "349.790000",
            "low": "345.680000",
            "close": "346.970000"
        },
        {
            "date": "2021-09-10",
            "open": "352.920000",
            "high": "352.920000",
            "low": "350.300000",
            "close": "350.700000"
        },
        {
            "date": "2021-09-03",
            "open": "354.940000",
            "high": "354.940000",
            "low": "353.470000",
            "close": "353.470000"
        },
        {
            "date": "2021-08-27",
            "open": "352.940000",
            "high": "354.610000",
            "low": "352.820000",
            "close": "352.820000"
        },
        {
            "date": "2021-08-20",
            "open": "354.250000",
            "high": "354.250000",
            "low": "347.070000",
            "close": "349.070000"
        },
        {
            "date": "2021-08-13",
            "open": "351.630000",
            "high": "355.740000",
            "low": "351.390000",
            "close": "355.740000"
        },
        {
            "date": "2021-08-06",
            "open": "350.650000",
            "high": "351.570000",
            "low": "349.010000",
            "close": "351.570000"
        },
        {
            "date": "2021-07-30",
            "open": "350.010000",
            "high": "351.160000",
            "low": "349.870000",
            "close": "349.900000"
        },
        {
            "date": "2021-07-23",
            "open": "341.960000",
            "high": "349.880000",
            "low": "340.470000",
            "close": "349.880000"
        },
        {
            "date": "2021-07-16",
            "open": "347.980000",
            "high": "350.980000",
            "low": "347.840000",
            "close": "350.980000"
        },
        {
            "date": "2021-07-09",
            "open": "347.560000",
            "high": "347.560000",
            "low": "342.550000",
            "close": "346.510000"
        },
        {
            "date": "2021-07-02",
            "open": "344.320000",
            "high": "346.880000",
            "low": "342.530000",
            "close": "346.880000"
        },
        {
            "date": "2021-06-25",
            "open": "334.880000",
            "high": "343.640000",
            "low": "334.880000",
            "close": "343.640000"
        },
        {
            "date": "2021-06-18",
            "open": "344.260000",
            "high": "344.260000",
            "low": "334.240000",
            "close": "334.240000"
        },
        {
            "date": "2021-06-11",
            "open": "348.180000",
            "high": "348.180000",
            "low": "345.650000",
            "close": "345.650000"
        },
        {
            "date": "2021-06-04",
            "open": "348.460000",
            "high": "348.460000",
            "low": "344.440000",
            "close": "346.980000"
        },
        {
            "date": "2021-05-28",
            "open": "343.460000",
            "high": "346.070000",
            "low": "343.460000",
            "close": "346.070000"
        },
        {
            "date": "2021-05-21",
            "open": "343.010000",
            "high": "343.530000",
            "low": "337.220000",
            "close": "342.520000"
        },
        {
            "date": "2021-05-14",
            "open": "349.100000",
            "high": "349.100000",
            "low": "336.340000",
            "close": "342.140000"
        },
        {
            "date": "2021-05-07",
            "open": "340.670000",
            "high": "345.060000",
            "low": "340.290000",
            "close": "345.060000"
        },
        {
            "date": "2021-04-30",
            "open": "341.130000",
            "high": "341.130000",
            "low": "338.880000",
            "close": "338.880000"
        },
        {
            "date": "2021-04-23",
            "open": "341.200000",
            "high": "341.200000",
            "low": "337.480000",
            "close": "337.480000"
        },
        {
            "date": "2021-04-16",
            "open": "337.240000",
            "high": "342.580000",
            "low": "336.560000",
            "close": "342.580000"
        },
        {
            "date": "2021-04-09",
            "open": "333.840000",
            "high": "335.940000",
            "low": "333.840000",
            "close": "335.940000"
        },
        {
            "date": "2021-04-01",
            "open": "329.560000",
            "high": "330.970000",
            "low": "329.560000",
            "close": "330.920000"
        },
        {
            "date": "2021-03-26",
            "open": "325.220000",
            "high": "327.610000",
            "low": "322.870000",
            "close": "327.610000"
        },
        {
            "date": "2021-03-19",
            "open": "328.560000",
            "high": "329.470000",
            "low": "328.080000",
            "close": "328.080000"
        },
        {
            "date": "2021-03-12",
            "open": "316.690000",
            "high": "324.990000",
            "low": "316.690000",
            "close": "324.990000"
        },
        {
            "date": "2021-03-05",
            "open": "313.460000",
            "high": "315.570000",
            "low": "312.130000",
            "close": "312.130000"
        },
        {
            "date": "2021-02-26",
            "open": "312.860000",
            "high": "319.380000",
            "low": "312.860000",
            "close": "314.270000"
        },
        {
            "date": "2021-02-19",
            "open": "315.860000",
            "high": "315.860000",
            "low": "313.940000",
            "close": "315.670000"
        },
        {
            "date": "2021-02-12",
            "open": "312.920000",
            "high": "315.130000",
            "low": "312.920000",
            "close": "313.790000"
        },
        {
            "date": "2021-02-05",
            "open": "302.240000",
            "high": "312.430000",
            "low": "302.240000",
            "close": "312.430000"
        },
        {
            "date": "2021-01-29",
            "open": "309.260000",
            "high": "310.890000",
            "low": "303.300000",
            "close": "303.300000"
        },
        {
            "date": "2021-01-22",
            "open": "310.620000",
            "high": "311.910000",
            "low": "310.040000",
            "close": "310.040000"
        },
        {
            "date": "2021-01-15",
            "open": "308.800000",
            "high": "311.550000",
            "low": "308.150000",
            "close": "308.150000"
        },
        {
            "date": "2021-01-08",
            "open": "306.690000",
            "high": "311.150000",
            "low": "301.760000",
            "close": "311.150000"
        },
        {
            "date": "2019-01-30",
            "open": "244.640000",
            "high": "248.640000",
            "low": "244.640000",
            "close": "248.640000"
        },
        {
            "date": "2019-01-25",
            "open": "245.580000",
            "high": "247.640000",
            "low": "245.580000",
            "close": "247.640000"
        },
        {
            "date": "2019-01-18",
            "open": "237.960000",
            "high": "245.740000",
            "low": "237.960000",
            "close": "245.740000"
        },
        {
            "date": "2019-01-11",
            "open": "234.650000",
            "high": "239.000000",
            "low": "234.650000",
            "close": "238.700000"
        },
        {
            "date": "2019-01-04",
            "open": "229.720000",
            "high": "231.170000",
            "low": "229.720000",
            "close": "230.140000"
        },
        {
            "date": "2018-12-31",
            "open": "232.340000",
            "high": "232.340000",
            "low": "232.340000",
            "close": "232.340000"
        },
        {
            "date": "2018-12-28",
            "open": "222.640000",
            "high": "232.700000",
            "low": "219.270000",
            "close": "232.700000"
        },
        {
            "date": "2018-12-21",
            "open": "239.400000",
            "high": "239.400000",
            "low": "227.850000",
            "close": "227.850000"
        },
        {
            "date": "2018-12-14",
            "open": "243.380000",
            "high": "247.700000",
            "low": "243.300000",
            "close": "243.300000"
        },
        {
            "date": "2018-12-07",
            "open": "257.220000",
            "high": "257.220000",
            "low": "245.780000",
            "close": "249.070000"
        },
        {
            "date": "2018-11-30",
            "open": "244.930000",
            "high": "253.240000",
            "low": "244.930000",
            "close": "252.860000"
        },
        {
            "date": "2018-11-23",
            "open": "253.730000",
            "high": "253.730000",
            "low": "243.050000",
            "close": "243.050000"
        },
        {
            "date": "2018-11-16",
            "open": "259.520000",
            "high": "259.520000",
            "low": "249.670000",
            "close": "251.680000"
        },
        {
            "date": "2018-11-09",
            "open": "253.300000",
            "high": "261.440000",
            "low": "253.300000",
            "close": "261.440000"
        },
        {
            "date": "2018-11-02",
            "open": "248.800000",
            "high": "255.050000",
            "low": "244.550000",
            "close": "255.050000"
        },
        {
            "date": "2018-10-26",
            "open": "255.240000",
            "high": "255.240000",
            "low": "247.300000",
            "close": "247.300000"
        },
        {
            "date": "2018-10-19",
            "open": "253.110000",
            "high": "256.590000",
            "low": "253.110000",
            "close": "254.260000"
        },
        {
            "date": "2018-10-12",
            "open": "263.460000",
            "high": "264.500000",
            "low": "254.590000",
            "close": "254.590000"
        },
        {
            "date": "2018-10-05",
            "open": "266.100000",
            "high": "268.900000",
            "low": "266.100000",
            "close": "266.310000"
        },
        {
            "date": "2018-09-28",
            "open": "266.810000",
            "high": "266.810000",
            "low": "264.020000",
            "close": "264.020000"
        },
        {
            "date": "2018-09-21",
            "open": "261.520000",
            "high": "267.720000",
            "low": "260.890000",
            "close": "267.720000"
        },
        {
            "date": "2018-09-14",
            "open": "260.060000",
            "high": "261.690000",
            "low": "257.930000",
            "close": "261.690000"
        },
        {
            "date": "2018-09-07",
            "open": "259.080000",
            "high": "259.710000",
            "low": "259.060000",
            "close": "259.060000"
        },
        {
            "date": "2018-08-31",
            "open": "259.300000",
            "high": "261.170000",
            "low": "259.290000",
            "close": "259.290000"
        },
        {
            "date": "2018-08-24",
            "open": "257.350000",
            "high": "258.270000",
            "low": "256.920000",
            "close": "257.120000"
        },
        {
            "date": "2018-08-17",
            "open": "253.310000",
            "high": "255.580000",
            "low": "251.670000",
            "close": "255.580000"
        },
        {
            "date": "2018-08-10",
            "open": "254.170000",
            "high": "256.180000",
            "low": "253.590000",
            "close": "253.590000"
        },
        {
            "date": "2018-08-03",
            "open": "254.710000",
            "high": "254.710000",
            "low": "251.700000",
            "close": "253.340000"
        },
        {
            "date": "2018-07-27",
            "open": "250.210000",
            "high": "255.490000",
            "low": "250.210000",
            "close": "255.490000"
        },
        {
            "date": "2018-07-20",
            "open": "250.490000",
            "high": "251.440000",
            "low": "249.820000",
            "close": "249.820000"
        },
        {
            "date": "2018-07-13",
            "open": "245.790000",
            "high": "249.280000",
            "low": "245.790000",
            "close": "249.280000"
        },
        {
            "date": "2018-07-06",
            "open": "241.040000",
            "high": "244.180000",
            "low": "241.040000",
            "close": "243.350000"
        },
        {
            "date": "2018-06-29",
            "open": "244.360000",
            "high": "244.360000",
            "low": "240.840000",
            "close": "243.440000"
        },
        {
            "date": "2018-06-22",
            "open": "248.860000",
            "high": "248.860000",
            "low": "246.050000",
            "close": "246.050000"
        },
        {
            "date": "2018-06-15",
            "open": "253.490000",
            "high": "253.530000",
            "low": "250.580000",
            "close": "250.580000"
        },
        {
            "date": "2018-06-08",
            "open": "247.720000",
            "high": "252.130000",
            "low": "247.720000",
            "close": "252.090000"
        },
        {
            "date": "2018-06-01",
            "open": "245.350000",
            "high": "246.000000",
            "low": "245.080000",
            "close": "246.000000"
        },
        {
            "date": "2018-05-25",
            "open": "249.370000",
            "high": "250.600000",
            "low": "247.070000",
            "close": "247.490000"
        },
        {
            "date": "2018-05-18",
            "open": "249.020000",
            "high": "249.020000",
            "low": "247.080000",
            "close": "247.080000"
        },
        {
            "date": "2018-05-11",
            "open": "243.430000",
            "high": "247.540000",
            "low": "243.290000",
            "close": "247.540000"
        },
        {
            "date": "2018-05-04",
            "open": "244.340000",
            "high": "244.340000",
            "low": "238.160000",
            "close": "238.170000"
        },
        {
            "date": "2018-04-27",
            "open": "245.140000",
            "high": "245.470000",
            "low": "240.570000",
            "close": "243.140000"
        },
        {
            "date": "2018-04-20",
            "open": "245.260000",
            "high": "247.970000",
            "low": "245.260000",
            "close": "246.590000"
        },
        {
            "date": "2018-04-13",
            "open": "241.260000",
            "high": "246.360000",
            "low": "241.260000",
            "close": "246.360000"
        },
        {
            "date": "2018-04-06",
            "open": "240.520000",
            "high": "243.890000",
            "low": "235.250000",
            "close": "242.690000"
        },
        {
            "date": "2018-03-29",
            "open": "239.160000",
            "high": "243.150000",
            "low": "239.100000",
            "close": "239.790000"
        },
        {
            "date": "2018-03-23",
            "open": "248.480000",
            "high": "248.480000",
            "low": "240.350000",
            "close": "240.350000"
        },
        {
            "date": "2018-03-16",
            "open": "253.810000",
            "high": "253.810000",
            "low": "248.510000",
            "close": "248.790000"
        },
        {
            "date": "2018-03-09",
            "open": "243.950000",
            "high": "250.770000",
            "low": "243.950000",
            "close": "250.770000"
        },
        {
            "date": "2018-03-02",
            "open": "254.290000",
            "high": "257.310000",
            "low": "243.430000",
            "close": "243.430000"
        },
        {
            "date": "2018-02-23",
            "open": "250.740000",
            "high": "250.850000",
            "low": "249.000000",
            "close": "250.850000"
        },
        {
            "date": "2018-02-16",
            "open": "244.040000",
            "high": "251.670000",
            "low": "244.040000",
            "close": "251.670000"
        },
        {
            "date": "2018-02-09",
            "open": "252.590000",
            "high": "252.590000",
            "low": "238.300000",
            "close": "241.010000"
        },
        {
            "date": "2018-02-02",
            "open": "265.690000",
            "high": "265.690000",
            "low": "259.830000",
            "close": "259.830000"
        },
        {
            "date": "2018-01-26",
            "open": "259.920000",
            "high": "264.620000",
            "low": "259.920000",
            "close": "264.620000"
        },
        {
            "date": "2018-01-19",
            "open": "259.860000",
            "high": "261.530000",
            "low": "259.630000",
            "close": "260.450000"
        },
        {
            "date": "2018-01-12",
            "open": "253.270000",
            "high": "256.770000",
            "low": "253.270000",
            "close": "256.770000"
        },
        {
            "date": "2018-01-05",
            "open": "248.500000",
            "high": "251.260000",
            "low": "248.500000",
            "close": "251.260000"
        },
        {
            "date": "2017-12-29",
            "open": "247.230000",
            "high": "248.550000",
            "low": "247.230000",
            "close": "248.550000"
        },
        {
            "date": "2017-12-22",
            "open": "247.730000",
            "high": "248.670000",
            "low": "247.730000",
            "close": "247.750000"
        },
        {
            "date": "2017-12-15",
            "open": "243.400000",
            "high": "246.700000",
            "low": "243.400000",
            "close": "246.700000"
        },
        {
            "date": "2017-12-08",
            "open": "244.630000",
            "high": "244.630000",
            "low": "241.100000",
            "close": "242.840000"
        },
        {
            "date": "2017-12-01",
            "open": "235.520000",
            "high": "243.180000",
            "low": "235.520000",
            "close": "243.180000"
        },
        {
            "date": "2017-11-24",
            "open": "233.860000",
            "high": "235.950000",
            "low": "233.860000",
            "close": "235.620000"
        },
        {
            "date": "2017-11-17",
            "open": "233.550000",
            "high": "234.030000",
            "low": "232.950000",
            "close": "234.030000"
        },
        {
            "date": "2017-11-10",
            "open": "235.320000",
            "high": "235.830000",
            "low": "234.430000",
            "close": "234.430000"
        },
        {
            "date": "2017-11-03",
            "open": "233.650000",
            "high": "235.480000",
            "low": "233.650000",
            "close": "235.480000"
        },
        {
            "date": "2017-10-27",
            "open": "233.520000",
            "high": "234.290000",
            "low": "233.520000",
            "close": "233.810000"
        },
        {
            "date": "2017-10-20",
            "open": "229.110000",
            "high": "232.520000",
            "low": "229.110000",
            "close": "232.520000"
        },
        {
            "date": "2017-10-13",
            "open": "227.800000",
            "high": "228.720000",
            "low": "227.800000",
            "close": "228.720000"
        },
        {
            "date": "2017-10-06",
            "open": "224.330000",
            "high": "227.450000",
            "low": "224.330000",
            "close": "227.450000"
        },
        {
            "date": "2017-09-29",
            "open": "223.320000",
            "high": "223.570000",
            "low": "223.080000",
            "close": "223.560000"
        },
        {
            "date": "2017-09-22",
            "open": "223.130000",
            "high": "224.190000",
            "low": "223.130000",
            "close": "223.270000"
        },
        {
            "date": "2017-09-15",
            "open": "219.510000",
            "high": "222.830000",
            "low": "219.510000",
            "close": "222.830000"
        },
        {
            "date": "2017-09-08",
            "open": "219.090000",
            "high": "219.090000",
            "low": "217.570000",
            "close": "217.570000"
        },
        {
            "date": "2017-09-01",
            "open": "218.570000",
            "high": "219.940000",
            "low": "217.020000",
            "close": "219.940000"
        },
        {
            "date": "2017-08-25",
            "open": "216.720000",
            "high": "218.590000",
            "low": "216.720000",
            "close": "218.420000"
        },
        {
            "date": "2017-08-18",
            "open": "219.780000",
            "high": "220.420000",
            "low": "217.110000",
            "close": "217.110000"
        },
        {
            "date": "2017-08-11",
            "open": "220.790000",
            "high": "220.800000",
            "low": "219.000000",
            "close": "219.000000"
        },
        {
            "date": "2017-08-04",
            "open": "218.720000",
            "high": "220.680000",
            "low": "218.720000",
            "close": "220.680000"
        },
        {
            "date": "2017-07-28",
            "open": "215.700000",
            "high": "217.960000",
            "low": "215.700000",
            "close": "217.960000"
        },
        {
            "date": "2017-07-21",
            "open": "216.370000",
            "high": "216.470000",
            "low": "215.670000",
            "close": "215.670000"
        },
        {
            "date": "2017-07-14",
            "open": "213.830000",
            "high": "215.490000",
            "low": "213.830000",
            "close": "215.490000"
        },
        {
            "date": "2017-07-07",
            "open": "214.150000",
            "high": "215.010000",
            "low": "213.730000",
            "close": "213.730000"
        },
        {
            "date": "2017-06-30",
            "open": "214.410000",
            "high": "214.790000",
            "low": "213.770000",
            "close": "213.770000"
        },
        {
            "date": "2017-06-23",
            "open": "214.520000",
            "high": "215.080000",
            "low": "213.690000",
            "close": "213.690000"
        },
        {
            "date": "2017-06-16",
            "open": "212.590000",
            "high": "213.600000",
            "low": "212.590000",
            "close": "213.600000"
        },
        {
            "date": "2017-06-09",
            "open": "211.860000",
            "high": "212.210000",
            "low": "211.320000",
            "close": "212.210000"
        },
        {
            "date": "2017-06-02",
            "open": "210.320000",
            "high": "211.510000",
            "low": "210.320000",
            "close": "211.510000"
        },
        {
            "date": "2017-05-26",
            "open": "208.730000",
            "high": "210.650000",
            "low": "208.730000",
            "close": "210.640000"
        },
        {
            "date": "2017-05-19",
            "open": "209.260000",
            "high": "210.160000",
            "low": "205.780000",
            "close": "207.010000"
        },
        {
            "date": "2017-05-12",
            "open": "209.900000",
            "high": "210.250000",
            "low": "208.840000",
            "close": "208.840000"
        },
        {
            "date": "2017-05-05",
            "open": "209.550000",
            "high": "209.940000",
            "low": "209.150000",
            "close": "209.440000"
        },
        {
            "date": "2017-04-28",
            "open": "207.600000",
            "high": "210.070000",
            "low": "207.600000",
            "close": "209.850000"
        },
        {
            "date": "2017-04-21",
            "open": "204.960000",
            "high": "205.910000",
            "low": "204.400000",
            "close": "205.910000"
        },
        {
            "date": "2017-04-13",
            "open": "206.700000",
            "high": "206.700000",
            "low": "205.460000",
            "close": "205.460000"
        },
        {
            "date": "2017-04-07",
            "open": "206.750000",
            "high": "207.740000",
            "low": "206.320000",
            "close": "206.440000"
        },
        {
            "date": "2017-03-31",
            "open": "204.430000",
            "high": "206.920000",
            "low": "204.430000",
            "close": "206.920000"
        },
        {
            "date": "2017-03-24",
            "open": "209.170000",
            "high": "209.740000",
            "low": "206.380000",
            "close": "206.860000"
        },
        {
            "date": "2017-03-17",
            "open": "209.040000",
            "high": "209.720000",
            "low": "208.340000",
            "close": "209.720000"
        },
        {
            "date": "2017-03-10",
            "open": "209.300000",
            "high": "209.570000",
            "low": "208.660000",
            "close": "209.570000"
        },
        {
            "date": "2017-03-03",
            "open": "208.030000",
            "high": "211.260000",
            "low": "208.030000",
            "close": "210.090000"
        },
        {
            "date": "2017-02-24",
            "open": "206.590000",
            "high": "208.310000",
            "low": "206.590000",
            "close": "207.580000"
        },
        {
            "date": "2017-02-17",
            "open": "203.280000",
            "high": "206.360000",
            "low": "203.280000",
            "close": "205.500000"
        },
        {
            "date": "2017-02-10",
            "open": "200.100000",
            "high": "202.100000",
            "low": "200.100000",
            "close": "202.100000"
        },
        {
            "date": "2017-02-03",
            "open": "200.190000",
            "high": "200.190000",
            "low": "198.410000",
            "close": "199.840000"
        },
        {
            "date": "2017-01-27",
            "open": "197.850000",
            "high": "201.000000",
            "low": "197.850000",
            "close": "201.000000"
        },
        {
            "date": "2017-01-20",
            "open": "198.430000",
            "high": "198.430000",
            "low": "198.170000",
            "close": "198.340000"
        },
        {
            "date": "2017-01-13",
            "open": "199.280000",
            "high": "199.280000",
            "low": "198.710000",
            "close": "199.140000"
        },
        {
            "date": "2017-01-06",
            "open": "199.010000",
            "high": "199.230000",
            "low": "199.000000",
            "close": "199.000000"
        }
    ]
}