{ "meta": { "target": "SPY", "generated_at": "2025-12-06T19:03:54.680607Z", "model_version": "Adam-v23.5" }, "nodes": { "market_data": { "snapshot": { "symbol": "SPY", "current_price": null, "open": 685.47, "high": 688.39, "low": 684.58, "volume": 78169390, "market_cap": 629313961984, "pe_ratio": 28.953205, "dividend_yield": 1.09, "sector": null, "industry": null, "long_business_summary": "The trust seeks to achieve its investment objective by holding a portfolio of the common stocks that are included in the index, with the weight of each stock in the portfolio substantially corresponding to the weight of such stock in the index." }, "intraday": [ { "timestamp": "2025-12-05T09:30:00-05:00", "open": 685.469970703125, "high": 686.1699829101562, "low": 685.4600219726562, "close": 686.1599731445312, "volume": 1658270.0 }, { "timestamp": "2025-12-05T09:31:00-05:00", "open": 686.1699829101562, "high": 686.5599975585938, "low": 686.010009765625, "close": 686.3200073242188, "volume": 688411.0 }, { "timestamp": "2025-12-05T09:32:00-05:00", "open": 686.3099975585938, "high": 686.4000244140625, "low": 686.1699829101562, "close": 686.2100219726562, "volume": 384350.0 }, { "timestamp": "2025-12-05T09:33:00-05:00", "open": 686.2000122070312, "high": 686.4199829101562, "low": 686.1500244140625, "close": 686.2899780273438, "volume": 363132.0 }, { "timestamp": "2025-12-05T09:34:00-05:00", "open": 686.2899780273438, "high": 686.4000244140625, "low": 686.0499877929688, "close": 686.0700073242188, "volume": 541792.0 }, { "timestamp": "2025-12-05T09:35:00-05:00", "open": 686.0599975585938, "high": 686.1799926757812, "low": 685.8800048828125, "close": 685.969970703125, "volume": 410050.0 }, { "timestamp": "2025-12-05T09:36:00-05:00", "open": 685.97998046875, "high": 686.1599731445312, "low": 685.8400268554688, "close": 686.1599731445312, "volume": 250804.0 }, { "timestamp": "2025-12-05T09:37:00-05:00", "open": 686.1699829101562, "high": 686.4299926757812, "low": 686.1400146484375, "close": 686.2700805664062, "volume": 173482.0 }, { "timestamp": "2025-12-05T09:38:00-05:00", "open": 686.2750244140625, "high": 686.3900146484375, "low": 686.1900024414062, "close": 686.2999877929688, "volume": 160006.0 }, { "timestamp": "2025-12-05T09:39:00-05:00", "open": 686.3099975585938, "high": 686.3300170898438, "low": 685.969970703125, "close": 685.9901123046875, "volume": 123490.0 }, { "timestamp": "2025-12-05T09:40:00-05:00", "open": 686.010009765625, "high": 686.1900024414062, "low": 685.6799926757812, "close": 685.8800048828125, "volume": 257914.0 }, { "timestamp": "2025-12-05T09:41:00-05:00", "open": 685.8599853515625, "high": 686.1199951171875, "low": 685.3200073242188, "close": 685.6500244140625, "volume": 299080.0 }, { "timestamp": "2025-12-05T09:42:00-05:00", "open": 685.6400146484375, "high": 685.8800048828125, "low": 685.489990234375, "close": 685.8800048828125, "volume": 239132.0 }, { "timestamp": "2025-12-05T09:43:00-05:00", "open": 685.8900146484375, "high": 686.1190185546875, "low": 685.7999877929688, "close": 685.9349975585938, "volume": 204242.0 }, { "timestamp": "2025-12-05T09:44:00-05:00", "open": 685.9343872070312, "high": 685.9343872070312, "low": 685.7000122070312, "close": 685.8300170898438, "volume": 146090.0 }, { "timestamp": "2025-12-05T09:45:00-05:00", "open": 685.8400268554688, "high": 686.22998046875, "low": 685.8099975585938, "close": 686.0505981445312, "volume": 237430.0 }, { "timestamp": "2025-12-05T09:46:00-05:00", "open": 686.0700073242188, "high": 686.3200073242188, "low": 686.02001953125, "close": 686.25, "volume": 117476.0 }, { "timestamp": "2025-12-05T09:47:00-05:00", "open": 686.27001953125, "high": 686.2899780273438, "low": 686.030029296875, "close": 686.2150268554688, "volume": 123934.0 }, { "timestamp": "2025-12-05T09:48:00-05:00", "open": 686.2349853515625, "high": 686.3900146484375, "low": 686.1099853515625, "close": 686.3499755859375, "volume": 121274.0 }, { "timestamp": "2025-12-05T09:49:00-05:00", "open": 686.3599853515625, "high": 686.5599975585938, "low": 686.2949829101562, "close": 686.5599975585938, "volume": 177441.0 }, { "timestamp": "2025-12-05T09:50:00-05:00", "open": 686.5599975585938, "high": 686.6099853515625, "low": 686.4000244140625, "close": 686.4600219726562, "volume": 135216.0 }, { "timestamp": "2025-12-05T09:51:00-05:00", "open": 686.4400024414062, "high": 686.6699829101562, "low": 686.2100219726562, "close": 686.4299926757812, "volume": 232990.0 }, { "timestamp": "2025-12-05T09:52:00-05:00", "open": 686.4334716796875, "high": 686.7550048828125, "low": 686.4334716796875, "close": 686.6900024414062, "volume": 131351.0 }, { "timestamp": "2025-12-05T09:53:00-05:00", "open": 686.6849975585938, "high": 686.97998046875, "low": 686.6849975585938, "close": 686.9099731445312, "volume": 185349.0 }, { "timestamp": "2025-12-05T09:54:00-05:00", "open": 686.9199829101562, "high": 687.030029296875, "low": 686.8699951171875, "close": 686.9299926757812, "volume": 152241.0 }, { "timestamp": "2025-12-05T09:55:00-05:00", "open": 686.9299926757812, "high": 687.010009765625, "low": 686.739990234375, "close": 686.8397216796875, "volume": 314461.0 }, { "timestamp": "2025-12-05T09:56:00-05:00", "open": 686.844970703125, "high": 686.9349975585938, "low": 686.5499877929688, "close": 686.625, "volume": 116618.0 }, { "timestamp": "2025-12-05T09:57:00-05:00", "open": 686.6199951171875, "high": 686.760009765625, "low": 686.5650024414062, "close": 686.760009765625, "volume": 99995.0 }, { "timestamp": "2025-12-05T09:58:00-05:00", "open": 686.77001953125, "high": 686.8699951171875, "low": 686.7100219726562, "close": 686.7550048828125, "volume": 101752.0 }, { "timestamp": "2025-12-05T09:59:00-05:00", "open": 686.760009765625, "high": 686.9199829101562, "low": 686.6699829101562, "close": 686.89501953125, "volume": 160411.0 }, { "timestamp": "2025-12-05T10:00:00-05:00", "open": 686.9199829101562, "high": 687.22998046875, "low": 686.8300170898438, "close": 686.8699951171875, "volume": 248416.0 }, { "timestamp": "2025-12-05T10:01:00-05:00", "open": 686.8699951171875, "high": 687.1300048828125, "low": 686.7249755859375, "close": 687.1199951171875, "volume": 198443.0 }, { "timestamp": "2025-12-05T10:02:00-05:00", "open": 687.1284790039062, "high": 687.6099243164062, "low": 687.0800170898438, "close": 687.5900268554688, "volume": 307657.0 }, { "timestamp": "2025-12-05T10:03:00-05:00", "open": 687.5800170898438, "high": 687.77001953125, "low": 687.510009765625, "close": 687.530029296875, "volume": 278823.0 }, { "timestamp": "2025-12-05T10:04:00-05:00", "open": 687.5399780273438, "high": 687.6400146484375, "low": 687.4000244140625, "close": 687.6256103515625, "volume": 277176.0 }, { "timestamp": "2025-12-05T10:05:00-05:00", "open": 687.6199951171875, "high": 687.8699951171875, "low": 687.5900268554688, "close": 687.75, "volume": 410670.0 }, { "timestamp": "2025-12-05T10:06:00-05:00", "open": 687.7550048828125, "high": 688.0050048828125, "low": 687.7550048828125, "close": 687.8400268554688, "volume": 260213.0 }, { "timestamp": "2025-12-05T10:07:00-05:00", "open": 687.8400268554688, "high": 687.8900146484375, "low": 687.5900268554688, "close": 687.6599731445312, "volume": 185278.0 }, { "timestamp": "2025-12-05T10:08:00-05:00", "open": 687.6599731445312, "high": 687.7550048828125, "low": 687.5501098632812, "close": 687.6500244140625, "volume": 159674.0 }, { "timestamp": "2025-12-05T10:09:00-05:00", "open": 687.6500244140625, "high": 687.905029296875, "low": 687.6300048828125, "close": 687.780029296875, "volume": 151764.0 }, { "timestamp": "2025-12-05T10:10:00-05:00", "open": 687.780029296875, "high": 688.010009765625, "low": 687.780029296875, "close": 687.9299926757812, "volume": 166452.0 }, { "timestamp": "2025-12-05T10:11:00-05:00", "open": 687.9299926757812, "high": 687.9400024414062, "low": 687.7999877929688, "close": 687.8800048828125, "volume": 108031.0 }, { "timestamp": "2025-12-05T10:12:00-05:00", "open": 687.8800048828125, "high": 688.1500244140625, "low": 687.77001953125, "close": 688.1400146484375, "volume": 200620.0 }, { "timestamp": "2025-12-05T10:13:00-05:00", "open": 688.1500244140625, "high": 688.25, "low": 688.1500244140625, "close": 688.1799926757812, "volume": 299546.0 }, { "timestamp": "2025-12-05T10:14:00-05:00", "open": 688.1865234375, "high": 688.22998046875, "low": 688.010009765625, "close": 688.2128295898438, "volume": 203212.0 }, { "timestamp": "2025-12-05T10:15:00-05:00", "open": 688.239990234375, "high": 688.260009765625, "low": 687.9450073242188, "close": 688.030029296875, "volume": 163317.0 }, { "timestamp": "2025-12-05T10:16:00-05:00", "open": 688.030029296875, "high": 688.25, "low": 688.010009765625, "close": 688.125, "volume": 126598.0 }, { "timestamp": "2025-12-05T10:17:00-05:00", "open": 688.1300048828125, "high": 688.2999877929688, "low": 688.1201171875, "close": 688.2650146484375, "volume": 127321.0 }, { "timestamp": "2025-12-05T10:18:00-05:00", "open": 688.27001953125, "high": 688.280029296875, "low": 687.9600219726562, "close": 688.030029296875, "volume": 134959.0 }, { "timestamp": "2025-12-05T10:19:00-05:00", "open": 688.030029296875, "high": 688.0399780273438, "low": 687.8300170898438, "close": 687.9099731445312, "volume": 216497.0 }, { "timestamp": "2025-12-05T10:20:00-05:00", "open": 687.9249877929688, "high": 688.0288696289062, "low": 687.760009765625, "close": 687.969970703125, "volume": 201022.0 }, { "timestamp": "2025-12-05T10:21:00-05:00", "open": 687.969970703125, "high": 688.27001953125, "low": 687.969970703125, "close": 688.1400146484375, "volume": 108454.0 }, { "timestamp": "2025-12-05T10:22:00-05:00", "open": 688.1500244140625, "high": 688.22998046875, "low": 688.0250244140625, "close": 688.2050170898438, "volume": 104873.0 }, { "timestamp": "2025-12-05T10:23:00-05:00", "open": 688.2000122070312, "high": 688.2849731445312, "low": 688.1500244140625, "close": 688.1599731445312, "volume": 77001.0 }, { "timestamp": "2025-12-05T10:24:00-05:00", "open": 688.1699829101562, "high": 688.1900024414062, "low": 688.0900268554688, "close": 688.1671142578125, "volume": 152626.0 }, { "timestamp": "2025-12-05T10:25:00-05:00", "open": 688.1799926757812, "high": 688.1799926757812, "low": 688.0399780273438, "close": 688.1199951171875, "volume": 130861.0 }, { "timestamp": "2025-12-05T10:26:00-05:00", "open": 688.1199951171875, "high": 688.125, "low": 687.8350219726562, "close": 687.844970703125, "volume": 126952.0 }, { "timestamp": "2025-12-05T10:27:00-05:00", "open": 687.8599853515625, "high": 687.89501953125, "low": 687.64990234375, "close": 687.6699829101562, "volume": 186210.0 }, { "timestamp": "2025-12-05T10:28:00-05:00", "open": 687.6699829101562, "high": 687.8049926757812, "low": 687.5809936523438, "close": 687.7999877929688, "volume": 127082.0 }, { "timestamp": "2025-12-05T10:29:00-05:00", "open": 687.780029296875, "high": 687.9099731445312, "low": 687.7000122070312, "close": 687.885009765625, "volume": 90063.0 }, { "timestamp": "2025-12-05T10:30:00-05:00", "open": 687.8800048828125, "high": 688.1099853515625, "low": 687.8499755859375, "close": 688.010009765625, "volume": 155930.0 }, { "timestamp": "2025-12-05T10:31:00-05:00", "open": 688.02001953125, "high": 688.1500244140625, "low": 687.989990234375, "close": 688.1500244140625, "volume": 92493.0 }, { "timestamp": "2025-12-05T10:32:00-05:00", "open": 688.1500244140625, "high": 688.3900146484375, "low": 688.1300048828125, "close": 688.3250122070312, "volume": 158270.0 }, { "timestamp": "2025-12-05T10:33:00-05:00", "open": 688.3049926757812, "high": 688.3200073242188, "low": 688.1599731445312, "close": 688.236572265625, "volume": 187801.0 }, { "timestamp": "2025-12-05T10:34:00-05:00", "open": 688.239990234375, "high": 688.3099975585938, "low": 688.1699829101562, "close": 688.2999877929688, "volume": 79371.0 }, { "timestamp": "2025-12-05T10:35:00-05:00", "open": 688.3099975585938, "high": 688.3400268554688, "low": 688.1599731445312, "close": 688.2000122070312, "volume": 115156.0 }, { "timestamp": "2025-12-05T10:36:00-05:00", "open": 688.2100219726562, "high": 688.280029296875, "low": 688.0050048828125, "close": 688.219970703125, "volume": 79930.0 }, { "timestamp": "2025-12-05T10:37:00-05:00", "open": 688.2100219726562, "high": 688.2899780273438, "low": 688.1400146484375, "close": 688.1799926757812, "volume": 58771.0 }, { "timestamp": "2025-12-05T10:38:00-05:00", "open": 688.1699829101562, "high": 688.1799926757812, "low": 687.8800048828125, "close": 687.8900146484375, "volume": 127220.0 }, { "timestamp": "2025-12-05T10:39:00-05:00", "open": 687.8900146484375, "high": 688.0499877929688, "low": 687.8699951171875, "close": 687.9099731445312, "volume": 198906.0 }, { "timestamp": "2025-12-05T10:40:00-05:00", "open": 687.9155883789062, "high": 687.98779296875, "low": 687.760009765625, "close": 687.7999877929688, "volume": 106249.0 }, { "timestamp": "2025-12-05T10:41:00-05:00", "open": 687.7899780273438, "high": 687.8900146484375, "low": 687.6699829101562, "close": 687.72998046875, "volume": 161249.0 }, { "timestamp": "2025-12-05T10:42:00-05:00", "open": 687.739990234375, "high": 687.8300170898438, "low": 687.6900024414062, "close": 687.7999267578125, "volume": 104377.0 }, { "timestamp": "2025-12-05T10:43:00-05:00", "open": 687.7999877929688, "high": 687.9598999023438, "low": 687.6500244140625, "close": 687.6599731445312, "volume": 87687.0 }, { "timestamp": "2025-12-05T10:44:00-05:00", "open": 687.6500244140625, "high": 687.780029296875, "low": 687.5800170898438, "close": 687.7100219726562, "volume": 143853.0 }, { "timestamp": "2025-12-05T10:45:00-05:00", "open": 687.7000122070312, "high": 687.7000122070312, "low": 687.3599853515625, "close": 687.3699951171875, "volume": 155281.0 }, { "timestamp": "2025-12-05T10:46:00-05:00", "open": 687.3599853515625, "high": 687.739990234375, "low": 687.260009765625, "close": 687.7098999023438, "volume": 131174.0 }, { "timestamp": "2025-12-05T10:47:00-05:00", "open": 687.719970703125, "high": 688.0900268554688, "low": 687.6900024414062, "close": 688.0399780273438, "volume": 148553.0 }, { "timestamp": "2025-12-05T10:48:00-05:00", "open": 688.0399780273438, "high": 688.1599731445312, "low": 687.97998046875, "close": 688.1599731445312, "volume": 88795.0 }, { "timestamp": "2025-12-05T10:49:00-05:00", "open": 688.1599731445312, "high": 688.1599731445312, "low": 687.8900146484375, "close": 687.969970703125, "volume": 130604.0 }, { "timestamp": "2025-12-05T10:50:00-05:00", "open": 687.9600219726562, "high": 687.9749755859375, "low": 687.669921875, "close": 687.8099975585938, "volume": 117104.0 }, { "timestamp": "2025-12-05T10:51:00-05:00", "open": 687.8099975585938, "high": 687.8800048828125, "low": 687.3300170898438, "close": 687.39501953125, "volume": 137672.0 }, { "timestamp": "2025-12-05T10:52:00-05:00", "open": 687.3800048828125, "high": 687.4849853515625, "low": 686.9500122070312, "close": 687.1085205078125, "volume": 208269.0 }, { "timestamp": "2025-12-05T10:53:00-05:00", "open": 687.1099853515625, "high": 687.280029296875, "low": 686.9400024414062, "close": 687.2750854492188, "volume": 294812.0 }, { "timestamp": "2025-12-05T10:54:00-05:00", "open": 687.27001953125, "high": 687.4420166015625, "low": 687.1300048828125, "close": 687.2000122070312, "volume": 162591.0 }, { "timestamp": "2025-12-05T10:55:00-05:00", "open": 687.1799926757812, "high": 687.1967163085938, "low": 686.8499755859375, "close": 686.8800048828125, "volume": 174362.0 }, { "timestamp": "2025-12-05T10:56:00-05:00", "open": 686.8699951171875, "high": 686.8900146484375, "low": 686.3599853515625, "close": 686.4500122070312, "volume": 403349.0 }, { "timestamp": "2025-12-05T10:57:00-05:00", "open": 686.4299926757812, "high": 686.7899780273438, "low": 686.260009765625, "close": 686.530029296875, "volume": 321037.0 }, { "timestamp": "2025-12-05T10:58:00-05:00", "open": 686.530029296875, "high": 686.739990234375, "low": 686.3800048828125, "close": 686.5902709960938, "volume": 236662.0 }, { "timestamp": "2025-12-05T10:59:00-05:00", "open": 686.5900268554688, "high": 686.7999877929688, "low": 686.4949951171875, "close": 686.6699829101562, "volume": 140412.0 }, { "timestamp": "2025-12-05T11:00:00-05:00", "open": 686.6699829101562, "high": 687.1199951171875, "low": 686.6099853515625, "close": 686.9799194335938, "volume": 160267.0 }, { "timestamp": "2025-12-05T11:01:00-05:00", "open": 686.969970703125, "high": 687.0, "low": 686.5775146484375, "close": 686.7554931640625, "volume": 108747.0 }, { "timestamp": "2025-12-05T11:02:00-05:00", "open": 686.72998046875, "high": 686.780029296875, "low": 686.5499877929688, "close": 686.6649780273438, "volume": 72516.0 }, { "timestamp": "2025-12-05T11:03:00-05:00", "open": 686.6558227539062, "high": 686.760009765625, "low": 686.5167846679688, "close": 686.6500244140625, "volume": 146951.0 }, { "timestamp": "2025-12-05T11:04:00-05:00", "open": 686.6699829101562, "high": 686.8400268554688, "low": 686.5900268554688, "close": 686.6400146484375, "volume": 71554.0 }, { "timestamp": "2025-12-05T11:05:00-05:00", "open": 686.5999755859375, "high": 686.739990234375, "low": 686.530029296875, "close": 686.7100219726562, "volume": 60939.0 }, { "timestamp": "2025-12-05T11:06:00-05:00", "open": 686.719970703125, "high": 686.9849853515625, "low": 686.6599731445312, "close": 686.8237915039062, "volume": 108021.0 }, { "timestamp": "2025-12-05T11:07:00-05:00", "open": 686.8300170898438, "high": 686.8499755859375, "low": 686.3699951171875, "close": 686.5100708007812, "volume": 134231.0 }, { "timestamp": "2025-12-05T11:08:00-05:00", "open": 686.530029296875, "high": 686.6500244140625, "low": 686.469970703125, "close": 686.5599975585938, "volume": 159511.0 }, { "timestamp": "2025-12-05T11:09:00-05:00", "open": 686.5599975585938, "high": 686.5900268554688, "low": 686.3499755859375, "close": 686.4349975585938, "volume": 129755.0 }, { "timestamp": "2025-12-05T11:10:00-05:00", "open": 686.4349975585938, "high": 686.5, "low": 686.239990234375, "close": 686.3298950195312, "volume": 142362.0 }, { "timestamp": "2025-12-05T11:11:00-05:00", "open": 686.2999877929688, "high": 686.6199951171875, "low": 686.0700073242188, "close": 686.4600219726562, "volume": 203096.0 }, { "timestamp": "2025-12-05T11:12:00-05:00", "open": 686.4550170898438, "high": 686.5399780273438, "low": 686.3699951171875, "close": 686.4500122070312, "volume": 63816.0 }, { "timestamp": "2025-12-05T11:13:00-05:00", "open": 686.4500122070312, "high": 686.6099853515625, "low": 686.3200073242188, "close": 686.5900268554688, "volume": 123803.0 }, { "timestamp": "2025-12-05T11:14:00-05:00", "open": 686.5800170898438, "high": 686.5800170898438, "low": 686.1119995117188, "close": 686.1199951171875, "volume": 120561.0 }, { "timestamp": "2025-12-05T11:15:00-05:00", "open": 686.0999755859375, "high": 686.1751708984375, "low": 685.8800048828125, "close": 686.010009765625, "volume": 525753.0 }, { "timestamp": "2025-12-05T11:16:00-05:00", "open": 686.02001953125, "high": 686.030029296875, "low": 685.77001953125, "close": 685.9149780273438, "volume": 250313.0 }, { "timestamp": "2025-12-05T11:17:00-05:00", "open": 685.9099731445312, "high": 686.1699829101562, "low": 685.7000122070312, "close": 686.1300048828125, "volume": 149319.0 }, { "timestamp": "2025-12-05T11:18:00-05:00", "open": 686.1298828125, "high": 686.22998046875, "low": 685.8800048828125, "close": 686.026611328125, "volume": 107052.0 }, { "timestamp": "2025-12-05T11:19:00-05:00", "open": 686.0399780273438, "high": 686.0808715820312, "low": 685.7750244140625, "close": 685.9400024414062, "volume": 158945.0 }, { "timestamp": "2025-12-05T11:20:00-05:00", "open": 685.9299926757812, "high": 686.0750122070312, "low": 685.75, "close": 686.02001953125, "volume": 137298.0 }, { "timestamp": "2025-12-05T11:21:00-05:00", "open": 686.010009765625, "high": 686.3099975585938, "low": 685.9299926757812, "close": 686.1900024414062, "volume": 102520.0 }, { "timestamp": "2025-12-05T11:22:00-05:00", "open": 686.1900024414062, "high": 686.5999755859375, "low": 686.1500244140625, "close": 686.5900268554688, "volume": 135551.0 }, { "timestamp": "2025-12-05T11:23:00-05:00", "open": 686.5999755859375, "high": 686.6799926757812, "low": 686.2050170898438, "close": 686.2050170898438, "volume": 185914.0 }, { "timestamp": "2025-12-05T11:24:00-05:00", "open": 686.2100219726562, "high": 686.3699951171875, "low": 686.0800170898438, "close": 686.27001953125, "volume": 62864.0 }, { "timestamp": "2025-12-05T11:25:00-05:00", "open": 686.260009765625, "high": 686.6900024414062, "low": 686.260009765625, "close": 686.6356201171875, "volume": 58030.0 }, { "timestamp": "2025-12-05T11:26:00-05:00", "open": 686.6400146484375, "high": 686.7899780273438, "low": 686.4299926757812, "close": 686.6099853515625, "volume": 102527.0 }, { "timestamp": "2025-12-05T11:27:00-05:00", "open": 686.5700073242188, "high": 686.6300048828125, "low": 686.3599853515625, "close": 686.530029296875, "volume": 84185.0 }, { "timestamp": "2025-12-05T11:28:00-05:00", "open": 686.52001953125, "high": 686.52001953125, "low": 685.969970703125, "close": 686.0900268554688, "volume": 144500.0 }, { "timestamp": "2025-12-05T11:29:00-05:00", "open": 686.0888061523438, "high": 686.1185302734375, "low": 685.8800048828125, "close": 685.9561767578125, "volume": 75629.0 }, { "timestamp": "2025-12-05T11:30:00-05:00", "open": 685.9500122070312, "high": 685.9500122070312, "low": 685.5999755859375, "close": 685.7100219726562, "volume": 175442.0 }, { "timestamp": "2025-12-05T11:31:00-05:00", "open": 685.719970703125, "high": 685.75, "low": 685.1849975585938, "close": 685.2650146484375, "volume": 410727.0 }, { "timestamp": "2025-12-05T11:32:00-05:00", "open": 685.2650146484375, "high": 685.5399780273438, "low": 685.0999755859375, "close": 685.530029296875, "volume": 269118.0 }, { "timestamp": "2025-12-05T11:33:00-05:00", "open": 685.5349731445312, "high": 685.780029296875, "low": 685.3599853515625, "close": 685.6500244140625, "volume": 163026.0 }, { "timestamp": "2025-12-05T11:34:00-05:00", "open": 685.6599731445312, "high": 685.7999877929688, "low": 685.3001098632812, "close": 685.510009765625, "volume": 201810.0 }, { "timestamp": "2025-12-05T11:35:00-05:00", "open": 685.510009765625, "high": 685.7999267578125, "low": 685.4349975585938, "close": 685.780029296875, "volume": 103720.0 }, { "timestamp": "2025-12-05T11:36:00-05:00", "open": 685.7899780273438, "high": 685.85498046875, "low": 685.4299926757812, "close": 685.530029296875, "volume": 94944.0 }, { "timestamp": "2025-12-05T11:37:00-05:00", "open": 685.5399780273438, "high": 685.5599975585938, "low": 685.1799926757812, "close": 685.52001953125, "volume": 92636.0 }, { "timestamp": "2025-12-05T11:38:00-05:00", "open": 685.5150146484375, "high": 685.5800170898438, "low": 685.2550048828125, "close": 685.5650024414062, "volume": 90448.0 }, { "timestamp": "2025-12-05T11:39:00-05:00", "open": 685.5599975585938, "high": 685.6599731445312, "low": 685.3599853515625, "close": 685.3800048828125, "volume": 96672.0 }, { "timestamp": "2025-12-05T11:40:00-05:00", "open": 685.3900146484375, "high": 685.405029296875, "low": 685.1400146484375, "close": 685.1799926757812, "volume": 116461.0 }, { "timestamp": "2025-12-05T11:41:00-05:00", "open": 685.1699829101562, "high": 685.2999877929688, "low": 685.02001953125, "close": 685.260009765625, "volume": 118365.0 }, { "timestamp": "2025-12-05T11:42:00-05:00", "open": 685.260009765625, "high": 685.52001953125, "low": 685.1500244140625, "close": 685.4299926757812, "volume": 112512.0 }, { "timestamp": "2025-12-05T11:43:00-05:00", "open": 685.4299926757812, "high": 685.6900024414062, "low": 685.3800048828125, "close": 685.4304809570312, "volume": 87560.0 }, { "timestamp": "2025-12-05T11:44:00-05:00", "open": 685.4155883789062, "high": 685.469970703125, "low": 685.2899780273438, "close": 685.380126953125, "volume": 85629.0 }, { "timestamp": "2025-12-05T11:45:00-05:00", "open": 685.3900146484375, "high": 685.77001953125, "low": 685.3599853515625, "close": 685.75, "volume": 92936.0 }, { "timestamp": "2025-12-05T11:46:00-05:00", "open": 685.75, "high": 685.780029296875, "low": 685.5599975585938, "close": 685.6868286132812, "volume": 62268.0 }, { "timestamp": "2025-12-05T11:47:00-05:00", "open": 685.6799926757812, "high": 685.7949829101562, "low": 685.3049926757812, "close": 685.4500122070312, "volume": 71799.0 }, { "timestamp": "2025-12-05T11:48:00-05:00", "open": 685.4199829101562, "high": 685.625, "low": 685.3800048828125, "close": 685.4199829101562, "volume": 90251.0 }, { "timestamp": "2025-12-05T11:49:00-05:00", "open": 685.4400024414062, "high": 685.7249755859375, "low": 685.3200073242188, "close": 685.7249755859375, "volume": 136652.0 }, { "timestamp": "2025-12-05T11:50:00-05:00", "open": 685.719970703125, "high": 685.780029296875, "low": 685.5, "close": 685.5800170898438, "volume": 90347.0 }, { "timestamp": "2025-12-05T11:51:00-05:00", "open": 685.594970703125, "high": 685.8699951171875, "low": 685.5, "close": 685.8699951171875, "volume": 91586.0 }, { "timestamp": "2025-12-05T11:52:00-05:00", "open": 685.8800048828125, "high": 686.0700073242188, "low": 685.875, "close": 686.030029296875, "volume": 145009.0 }, { "timestamp": "2025-12-05T11:53:00-05:00", "open": 686.030029296875, "high": 686.1599731445312, "low": 685.9400024414062, "close": 686.14990234375, "volume": 164984.0 }, { "timestamp": "2025-12-05T11:54:00-05:00", "open": 686.1599731445312, "high": 686.3099975585938, "low": 686.0499877929688, "close": 686.25, "volume": 72867.0 }, { "timestamp": "2025-12-05T11:55:00-05:00", "open": 686.239990234375, "high": 686.25, "low": 686.0800170898438, "close": 686.25, "volume": 99181.0 }, { "timestamp": "2025-12-05T11:56:00-05:00", "open": 686.2498779296875, "high": 686.4400024414062, "low": 686.2249755859375, "close": 686.3900146484375, "volume": 97414.0 }, { "timestamp": "2025-12-05T11:57:00-05:00", "open": 686.39501953125, "high": 686.47998046875, "low": 686.3400268554688, "close": 686.4199829101562, "volume": 252308.0 }, { "timestamp": "2025-12-05T11:58:00-05:00", "open": 686.4199829101562, "high": 686.6400146484375, "low": 686.3300170898438, "close": 686.5999755859375, "volume": 108635.0 }, { "timestamp": "2025-12-05T11:59:00-05:00", "open": 686.5999755859375, "high": 686.635009765625, "low": 686.010009765625, "close": 686.02001953125, "volume": 173711.0 }, { "timestamp": "2025-12-05T12:00:00-05:00", "open": 686.02001953125, "high": 686.1755981445312, "low": 685.8599853515625, "close": 686.0499877929688, "volume": 110094.0 }, { "timestamp": "2025-12-05T12:01:00-05:00", "open": 686.0599975585938, "high": 686.0599975585938, "low": 685.6500244140625, "close": 685.7899780273438, "volume": 145488.0 }, { "timestamp": "2025-12-05T12:02:00-05:00", "open": 685.77001953125, "high": 685.9500122070312, "low": 685.5900268554688, "close": 685.885009765625, "volume": 91433.0 }, { "timestamp": "2025-12-05T12:03:00-05:00", "open": 685.8800048828125, "high": 686.0999755859375, "low": 685.8599853515625, "close": 686.0800170898438, "volume": 80971.0 }, { "timestamp": "2025-12-05T12:04:00-05:00", "open": 686.0700073242188, "high": 686.260009765625, "low": 685.9000244140625, "close": 685.9000244140625, "volume": 78739.0 }, { "timestamp": "2025-12-05T12:05:00-05:00", "open": 685.8800048828125, "high": 685.97998046875, "low": 685.8048095703125, "close": 685.9000244140625, "volume": 62808.0 }, { "timestamp": "2025-12-05T12:06:00-05:00", "open": 685.9199829101562, "high": 686.0150146484375, "low": 685.72998046875, "close": 685.8900146484375, "volume": 63177.0 }, { "timestamp": "2025-12-05T12:07:00-05:00", "open": 685.8800048828125, "high": 685.8800048828125, "low": 685.5900268554688, "close": 685.5955810546875, "volume": 49994.0 }, { "timestamp": "2025-12-05T12:08:00-05:00", "open": 685.5499877929688, "high": 685.6799926757812, "low": 685.52001953125, "close": 685.5800170898438, "volume": 72269.0 }, { "timestamp": "2025-12-05T12:09:00-05:00", "open": 685.5800170898438, "high": 685.7349853515625, "low": 685.469970703125, "close": 685.7150268554688, "volume": 59045.0 }, { "timestamp": "2025-12-05T12:10:00-05:00", "open": 685.72998046875, "high": 685.739990234375, "low": 685.52001953125, "close": 685.5399780273438, "volume": 55563.0 }, { "timestamp": "2025-12-05T12:11:00-05:00", "open": 685.5250244140625, "high": 685.5250244140625, "low": 685.25, "close": 685.4099731445312, "volume": 108590.0 }, { "timestamp": "2025-12-05T12:12:00-05:00", "open": 685.4000244140625, "high": 685.5900268554688, "low": 685.3400268554688, "close": 685.469970703125, "volume": 148514.0 }, { "timestamp": "2025-12-05T12:13:00-05:00", "open": 685.4400024414062, "high": 685.510009765625, "low": 685.2899780273438, "close": 685.344970703125, "volume": 138319.0 }, { "timestamp": "2025-12-05T12:14:00-05:00", "open": 685.3300170898438, "high": 685.52001953125, "low": 685.2999877929688, "close": 685.340087890625, "volume": 96278.0 }, { "timestamp": "2025-12-05T12:15:00-05:00", "open": 685.3400268554688, "high": 685.47998046875, "low": 685.239990234375, "close": 685.3900146484375, "volume": 90110.0 }, { "timestamp": "2025-12-05T12:16:00-05:00", "open": 685.3900146484375, "high": 685.5, "low": 685.3200073242188, "close": 685.4600219726562, "volume": 48332.0 }, { "timestamp": "2025-12-05T12:17:00-05:00", "open": 685.469970703125, "high": 685.5900268554688, "low": 685.3900146484375, "close": 685.47998046875, "volume": 94507.0 }, { "timestamp": "2025-12-05T12:18:00-05:00", "open": 685.5, "high": 685.5750122070312, "low": 685.3200073242188, "close": 685.3800048828125, "volume": 51059.0 }, { "timestamp": "2025-12-05T12:19:00-05:00", "open": 685.3599853515625, "high": 685.489990234375, "low": 685.3300170898438, "close": 685.4500122070312, "volume": 56356.0 }, { "timestamp": "2025-12-05T12:20:00-05:00", "open": 685.469970703125, "high": 685.6400146484375, "low": 685.4000244140625, "close": 685.5800170898438, "volume": 86836.0 }, { "timestamp": "2025-12-05T12:21:00-05:00", "open": 685.5900268554688, "high": 685.5900268554688, "low": 685.3499755859375, "close": 685.469970703125, "volume": 60721.0 }, { "timestamp": "2025-12-05T12:22:00-05:00", "open": 685.4500122070312, "high": 685.5999755859375, "low": 685.3200073242188, "close": 685.3701171875, "volume": 119170.0 }, { "timestamp": "2025-12-05T12:23:00-05:00", "open": 685.375, "high": 685.5250244140625, "low": 685.344970703125, "close": 685.469970703125, "volume": 67181.0 }, { "timestamp": "2025-12-05T12:24:00-05:00", "open": 685.47998046875, "high": 685.6500244140625, "low": 685.3900146484375, "close": 685.5999755859375, "volume": 44281.0 }, { "timestamp": "2025-12-05T12:25:00-05:00", "open": 685.5999755859375, "high": 685.6900024414062, "low": 685.47998046875, "close": 685.5858764648438, "volume": 75979.0 }, { "timestamp": "2025-12-05T12:26:00-05:00", "open": 685.5850219726562, "high": 685.5999755859375, "low": 685.4000244140625, "close": 685.4600219726562, "volume": 43973.0 }, { "timestamp": "2025-12-05T12:27:00-05:00", "open": 685.4598999023438, "high": 685.614990234375, "low": 685.4000244140625, "close": 685.5750122070312, "volume": 56227.0 }, { "timestamp": "2025-12-05T12:28:00-05:00", "open": 685.5900268554688, "high": 685.6400146484375, "low": 685.3699951171875, "close": 685.4000244140625, "volume": 59052.0 }, { "timestamp": "2025-12-05T12:29:00-05:00", "open": 685.3699951171875, "high": 685.4500122070312, "low": 685.3499755859375, "close": 685.3900146484375, "volume": 56890.0 }, { "timestamp": "2025-12-05T12:30:00-05:00", "open": 685.4099731445312, "high": 685.52001953125, "low": 685.3499755859375, "close": 685.3900146484375, "volume": 45813.0 }, { "timestamp": "2025-12-05T12:31:00-05:00", "open": 685.4000244140625, "high": 685.4299926757812, "low": 685.1699829101562, "close": 685.260009765625, "volume": 117669.0 }, { "timestamp": "2025-12-05T12:32:00-05:00", "open": 685.2999877929688, "high": 685.3699951171875, "low": 685.1099853515625, "close": 685.1199951171875, "volume": 73174.0 }, { "timestamp": "2025-12-05T12:33:00-05:00", "open": 685.0900268554688, "high": 685.1799926757812, "low": 685.0, "close": 685.0700073242188, "volume": 99633.0 }, { "timestamp": "2025-12-05T12:34:00-05:00", "open": 685.0599975585938, "high": 685.1300048828125, "low": 684.969970703125, "close": 685.02001953125, "volume": 116354.0 }, { "timestamp": "2025-12-05T12:35:00-05:00", "open": 685.010009765625, "high": 685.010009765625, "low": 684.780029296875, "close": 684.8200073242188, "volume": 190028.0 }, { "timestamp": "2025-12-05T12:36:00-05:00", "open": 684.8499755859375, "high": 684.8800048828125, "low": 684.6799926757812, "close": 684.6867065429688, "volume": 120330.0 }, { "timestamp": "2025-12-05T12:37:00-05:00", "open": 684.6900024414062, "high": 685.1300048828125, "low": 684.5800170898438, "close": 685.0347900390625, "volume": 138829.0 }, { "timestamp": "2025-12-05T12:38:00-05:00", "open": 685.0499267578125, "high": 685.239990234375, "low": 684.969970703125, "close": 685.2100219726562, "volume": 80845.0 }, { "timestamp": "2025-12-05T12:39:00-05:00", "open": 685.22998046875, "high": 685.2999877929688, "low": 685.1300048828125, "close": 685.239990234375, "volume": 106994.0 }, { "timestamp": "2025-12-05T12:40:00-05:00", "open": 685.2249755859375, "high": 685.280029296875, "low": 684.9000244140625, "close": 684.9349975585938, "volume": 65854.0 }, { "timestamp": "2025-12-05T12:41:00-05:00", "open": 684.9199829101562, "high": 685.0999755859375, "low": 684.8800048828125, "close": 685.0499877929688, "volume": 79880.0 }, { "timestamp": "2025-12-05T12:42:00-05:00", "open": 685.0399780273438, "high": 685.1099853515625, "low": 684.9450073242188, "close": 685.0599975585938, "volume": 42299.0 }, { "timestamp": "2025-12-05T12:43:00-05:00", "open": 685.0399780273438, "high": 685.1900024414062, "low": 684.9650268554688, "close": 685.135009765625, "volume": 120618.0 }, { "timestamp": "2025-12-05T12:44:00-05:00", "open": 685.1300048828125, "high": 685.3300170898438, "low": 685.090087890625, "close": 685.260009765625, "volume": 110594.0 }, { "timestamp": "2025-12-05T12:45:00-05:00", "open": 685.260009765625, "high": 685.2999877929688, "low": 685.0601196289062, "close": 685.280029296875, "volume": 68652.0 }, { "timestamp": "2025-12-05T12:46:00-05:00", "open": 685.280029296875, "high": 685.52001953125, "low": 685.27001953125, "close": 685.3800048828125, "volume": 146622.0 }, { "timestamp": "2025-12-05T12:47:00-05:00", "open": 685.375, "high": 685.5800170898438, "low": 685.364990234375, "close": 685.5700073242188, "volume": 57196.0 }, { "timestamp": "2025-12-05T12:48:00-05:00", "open": 685.5700073242188, "high": 685.6099853515625, "low": 685.3250122070312, "close": 685.3699951171875, "volume": 77312.0 }, { "timestamp": "2025-12-05T12:49:00-05:00", "open": 685.3699951171875, "high": 685.4099731445312, "low": 685.3300170898438, "close": 685.4000244140625, "volume": 37284.0 }, { "timestamp": "2025-12-05T12:50:00-05:00", "open": 685.4000244140625, "high": 685.75, "low": 685.3400268554688, "close": 685.7100219726562, "volume": 94794.0 }, { "timestamp": "2025-12-05T12:51:00-05:00", "open": 685.6900024414062, "high": 686.0349731445312, "low": 685.610107421875, "close": 686.010009765625, "volume": 168022.0 }, { "timestamp": "2025-12-05T12:52:00-05:00", "open": 686.010009765625, "high": 686.364990234375, "low": 686.0, "close": 686.25, "volume": 156418.0 }, { "timestamp": "2025-12-05T12:53:00-05:00", "open": 686.2550048828125, "high": 686.3699951171875, "low": 686.1699829101562, "close": 686.27001953125, "volume": 93600.0 }, { "timestamp": "2025-12-05T12:54:00-05:00", "open": 686.2960815429688, "high": 686.405029296875, "low": 686.280029296875, "close": 686.3599853515625, "volume": 88330.0 }, { "timestamp": "2025-12-05T12:55:00-05:00", "open": 686.3699951171875, "high": 686.4299926757812, "low": 686.0800170898438, "close": 686.2000732421875, "volume": 170923.0 }, { "timestamp": "2025-12-05T12:56:00-05:00", "open": 686.2000122070312, "high": 686.2100219726562, "low": 686.0050048828125, "close": 686.1599731445312, "volume": 109049.0 }, { "timestamp": "2025-12-05T12:57:00-05:00", "open": 686.1599731445312, "high": 686.239990234375, "low": 686.1199951171875, "close": 686.219970703125, "volume": 65336.0 }, { "timestamp": "2025-12-05T12:58:00-05:00", "open": 686.22998046875, "high": 686.25, "low": 686.1699829101562, "close": 686.2449951171875, "volume": 54511.0 }, { "timestamp": "2025-12-05T12:59:00-05:00", "open": 686.260009765625, "high": 686.27001953125, "low": 686.1950073242188, "close": 686.25, "volume": 104656.0 }, { "timestamp": "2025-12-05T13:00:00-05:00", "open": 686.2449951171875, "high": 686.4400024414062, "low": 686.22998046875, "close": 686.3200073242188, "volume": 92799.0 }, { "timestamp": "2025-12-05T13:01:00-05:00", "open": 686.3250122070312, "high": 686.4199829101562, "low": 686.3150024414062, "close": 686.4000244140625, "volume": 130576.0 }, { "timestamp": "2025-12-05T13:02:00-05:00", "open": 686.3800048828125, "high": 686.4199829101562, "low": 686.219970703125, "close": 686.2960205078125, "volume": 61240.0 }, { "timestamp": "2025-12-05T13:03:00-05:00", "open": 686.3099975585938, "high": 686.4000244140625, "low": 686.27001953125, "close": 686.3701171875, "volume": 53961.0 }, { "timestamp": "2025-12-05T13:04:00-05:00", "open": 686.3800048828125, "high": 686.4251098632812, "low": 686.27001953125, "close": 686.4000244140625, "volume": 71789.0 }, { "timestamp": "2025-12-05T13:05:00-05:00", "open": 686.4000244140625, "high": 686.655029296875, "low": 686.4000244140625, "close": 686.5800170898438, "volume": 142430.0 }, { "timestamp": "2025-12-05T13:06:00-05:00", "open": 686.5800170898438, "high": 686.6099853515625, "low": 686.3699951171875, "close": 686.47998046875, "volume": 55767.0 }, { "timestamp": "2025-12-05T13:07:00-05:00", "open": 686.47998046875, "high": 686.47998046875, "low": 686.3099975585938, "close": 686.3499755859375, "volume": 117004.0 }, { "timestamp": "2025-12-05T13:08:00-05:00", "open": 686.3400268554688, "high": 686.4849853515625, "low": 686.3400268554688, "close": 686.4550170898438, "volume": 44291.0 }, { "timestamp": "2025-12-05T13:09:00-05:00", "open": 686.4600219726562, "high": 686.7000122070312, "low": 686.4600219726562, "close": 686.6799926757812, "volume": 80853.0 }, { "timestamp": "2025-12-05T13:10:00-05:00", "open": 686.6799926757812, "high": 686.7050170898438, "low": 686.5549926757812, "close": 686.6500244140625, "volume": 41849.0 }, { "timestamp": "2025-12-05T13:11:00-05:00", "open": 686.6400146484375, "high": 686.6599731445312, "low": 686.4500122070312, "close": 686.4500122070312, "volume": 80682.0 }, { "timestamp": "2025-12-05T13:12:00-05:00", "open": 686.4600219726562, "high": 686.594970703125, "low": 686.4600219726562, "close": 686.5750122070312, "volume": 51620.0 }, { "timestamp": "2025-12-05T13:13:00-05:00", "open": 686.5800170898438, "high": 686.5900268554688, "low": 686.3699951171875, "close": 686.3900146484375, "volume": 200726.0 }, { "timestamp": "2025-12-05T13:14:00-05:00", "open": 686.4000244140625, "high": 686.4849853515625, "low": 686.25, "close": 686.280029296875, "volume": 124908.0 }, { "timestamp": "2025-12-05T13:15:00-05:00", "open": 686.2855834960938, "high": 686.3314208984375, "low": 686.030029296875, "close": 686.1199951171875, "volume": 131770.0 }, { "timestamp": "2025-12-05T13:16:00-05:00", "open": 686.1201171875, "high": 686.260009765625, "low": 686.0700073242188, "close": 686.260009765625, "volume": 50707.0 }, { "timestamp": "2025-12-05T13:17:00-05:00", "open": 686.25, "high": 686.3300170898438, "low": 686.22998046875, "close": 686.25, "volume": 76152.0 }, { "timestamp": "2025-12-05T13:18:00-05:00", "open": 686.25, "high": 686.27001953125, "low": 686.0499877929688, "close": 686.0698852539062, "volume": 79496.0 }, { "timestamp": "2025-12-05T13:19:00-05:00", "open": 686.0800170898438, "high": 686.1400146484375, "low": 686.02001953125, "close": 686.1199951171875, "volume": 26946.0 }, { "timestamp": "2025-12-05T13:20:00-05:00", "open": 686.1099853515625, "high": 686.1199951171875, "low": 685.77001953125, "close": 685.7899780273438, "volume": 84921.0 }, { "timestamp": "2025-12-05T13:21:00-05:00", "open": 685.7899780273438, "high": 685.859375, "low": 685.6400146484375, "close": 685.7100219726562, "volume": 198642.0 }, { "timestamp": "2025-12-05T13:22:00-05:00", "open": 685.6900024414062, "high": 685.77001953125, "low": 685.52001953125, "close": 685.7650146484375, "volume": 99013.0 }, { "timestamp": "2025-12-05T13:23:00-05:00", "open": 685.77001953125, "high": 686.0599975585938, "low": 685.77001953125, "close": 686.0449829101562, "volume": 116373.0 }, { "timestamp": "2025-12-05T13:24:00-05:00", "open": 686.0499877929688, "high": 686.0499877929688, "low": 685.9099731445312, "close": 685.9367065429688, "volume": 49074.0 }, { "timestamp": "2025-12-05T13:25:00-05:00", "open": 685.9400024414062, "high": 686.0499877929688, "low": 685.8499755859375, "close": 686.030029296875, "volume": 57326.0 }, { "timestamp": "2025-12-05T13:26:00-05:00", "open": 686.0599975585938, "high": 686.3200073242188, "low": 686.0499877929688, "close": 686.280029296875, "volume": 121547.0 }, { "timestamp": "2025-12-05T13:27:00-05:00", "open": 686.280029296875, "high": 686.3900146484375, "low": 686.1799926757812, "close": 686.35498046875, "volume": 78283.0 }, { "timestamp": "2025-12-05T13:28:00-05:00", "open": 686.3599853515625, "high": 686.5087890625, "low": 686.2899780273438, "close": 686.47998046875, "volume": 60214.0 }, { "timestamp": "2025-12-05T13:29:00-05:00", "open": 686.4882202148438, "high": 686.6500244140625, "low": 686.4882202148438, "close": 686.5499877929688, "volume": 52088.0 }, { "timestamp": "2025-12-05T13:30:00-05:00", "open": 686.5599975585938, "high": 686.8079833984375, "low": 686.5399780273438, "close": 686.75, "volume": 72438.0 }, { "timestamp": "2025-12-05T13:31:00-05:00", "open": 686.760009765625, "high": 686.8699951171875, "low": 686.614990234375, "close": 686.625, "volume": 171050.0 }, { "timestamp": "2025-12-05T13:32:00-05:00", "open": 686.6199951171875, "high": 686.708984375, "low": 686.510009765625, "close": 686.5999755859375, "volume": 61703.0 }, { "timestamp": "2025-12-05T13:33:00-05:00", "open": 686.60498046875, "high": 686.8599853515625, "low": 686.5700073242188, "close": 686.8300170898438, "volume": 247747.0 }, { "timestamp": "2025-12-05T13:34:00-05:00", "open": 686.8201293945312, "high": 686.969970703125, "low": 686.8201293945312, "close": 686.8599853515625, "volume": 159214.0 }, { "timestamp": "2025-12-05T13:35:00-05:00", "open": 686.8599853515625, "high": 686.8900146484375, "low": 686.5599975585938, "close": 686.6199951171875, "volume": 124878.0 }, { "timestamp": "2025-12-05T13:36:00-05:00", "open": 686.6300048828125, "high": 686.6599731445312, "low": 686.469970703125, "close": 686.625, "volume": 53105.0 }, { "timestamp": "2025-12-05T13:37:00-05:00", "open": 686.6199951171875, "high": 686.780029296875, "low": 686.6099853515625, "close": 686.6699829101562, "volume": 142075.0 }, { "timestamp": "2025-12-05T13:38:00-05:00", "open": 686.6699829101562, "high": 686.6900024414062, "low": 686.6199951171875, "close": 686.6699829101562, "volume": 33022.0 }, { "timestamp": "2025-12-05T13:39:00-05:00", "open": 686.655029296875, "high": 686.7000122070312, "low": 686.5850219726562, "close": 686.6400146484375, "volume": 33659.0 }, { "timestamp": "2025-12-05T13:40:00-05:00", "open": 686.6599731445312, "high": 686.6599731445312, "low": 686.4199829101562, "close": 686.4299926757812, "volume": 75249.0 }, { "timestamp": "2025-12-05T13:41:00-05:00", "open": 686.4199829101562, "high": 686.4949951171875, "low": 686.260009765625, "close": 686.2849731445312, "volume": 142777.0 }, { "timestamp": "2025-12-05T13:42:00-05:00", "open": 686.280029296875, "high": 686.4299926757812, "low": 686.1599731445312, "close": 686.2050170898438, "volume": 69850.0 }, { "timestamp": "2025-12-05T13:43:00-05:00", "open": 686.2100219726562, "high": 686.260009765625, "low": 686.1500244140625, "close": 686.1900024414062, "volume": 106256.0 }, { "timestamp": "2025-12-05T13:44:00-05:00", "open": 686.1799926757812, "high": 686.4299926757812, "low": 686.0800170898438, "close": 686.4014892578125, "volume": 72469.0 }, { "timestamp": "2025-12-05T13:45:00-05:00", "open": 686.4000244140625, "high": 686.4686889648438, "low": 686.3099975585938, "close": 686.3099975585938, "volume": 70135.0 }, { "timestamp": "2025-12-05T13:46:00-05:00", "open": 686.2999877929688, "high": 686.4000244140625, "low": 686.2249755859375, "close": 686.3599243164062, "volume": 25978.0 }, { "timestamp": "2025-12-05T13:47:00-05:00", "open": 686.3599853515625, "high": 686.47998046875, "low": 686.3099975585938, "close": 686.3189697265625, "volume": 61081.0 }, { "timestamp": "2025-12-05T13:48:00-05:00", "open": 686.3099975585938, "high": 686.4299926757812, "low": 686.2849731445312, "close": 686.3858032226562, "volume": 89466.0 }, { "timestamp": "2025-12-05T13:49:00-05:00", "open": 686.3900146484375, "high": 686.530029296875, "low": 686.3800048828125, "close": 686.5150146484375, "volume": 54812.0 }, { "timestamp": "2025-12-05T13:50:00-05:00", "open": 686.510009765625, "high": 686.5599975585938, "low": 686.3198852539062, "close": 686.3200073242188, "volume": 54198.0 }, { "timestamp": "2025-12-05T13:51:00-05:00", "open": 686.3099975585938, "high": 686.3099975585938, "low": 686.0999755859375, "close": 686.219970703125, "volume": 40593.0 }, { "timestamp": "2025-12-05T13:52:00-05:00", "open": 686.2100219726562, "high": 686.31640625, "low": 686.1199951171875, "close": 686.3099975585938, "volume": 27779.0 }, { "timestamp": "2025-12-05T13:53:00-05:00", "open": 686.3099975585938, "high": 686.469970703125, "low": 686.3099975585938, "close": 686.405029296875, "volume": 88285.0 }, { "timestamp": "2025-12-05T13:54:00-05:00", "open": 686.4099731445312, "high": 686.4149780273438, "low": 686.280029296875, "close": 686.3599853515625, "volume": 23245.0 }, { "timestamp": "2025-12-05T13:55:00-05:00", "open": 686.3400268554688, "high": 686.4000244140625, "low": 686.22998046875, "close": 686.22998046875, "volume": 32290.0 }, { "timestamp": "2025-12-05T13:56:00-05:00", "open": 686.239990234375, "high": 686.3400268554688, "low": 686.1900024414062, "close": 686.3099975585938, "volume": 34610.0 }, { "timestamp": "2025-12-05T13:57:00-05:00", "open": 686.3099975585938, "high": 686.3499755859375, "low": 686.219970703125, "close": 686.3200073242188, "volume": 32279.0 }, { "timestamp": "2025-12-05T13:58:00-05:00", "open": 686.3200073242188, "high": 686.3300170898438, "low": 686.219970703125, "close": 686.260009765625, "volume": 45120.0 }, { "timestamp": "2025-12-05T13:59:00-05:00", "open": 686.25, "high": 686.2899780273438, "low": 686.1400146484375, "close": 686.1900024414062, "volume": 19607.0 }, { "timestamp": "2025-12-05T14:00:00-05:00", "open": 686.1900024414062, "high": 686.239990234375, "low": 685.989990234375, "close": 686.010009765625, "volume": 65934.0 }, { "timestamp": "2025-12-05T14:01:00-05:00", "open": 685.9749755859375, "high": 686.0250244140625, "low": 685.8200073242188, "close": 686.02001953125, "volume": 88841.0 }, { "timestamp": "2025-12-05T14:02:00-05:00", "open": 686.02001953125, "high": 686.0399780273438, "low": 685.87548828125, "close": 685.9450073242188, "volume": 57504.0 }, { "timestamp": "2025-12-05T14:03:00-05:00", "open": 685.969970703125, "high": 686.2000122070312, "low": 685.9400024414062, "close": 686.0700073242188, "volume": 136302.0 }, { "timestamp": "2025-12-05T14:04:00-05:00", "open": 686.0700073242188, "high": 686.1400146484375, "low": 686.02001953125, "close": 686.0206298828125, "volume": 122622.0 }, { "timestamp": "2025-12-05T14:05:00-05:00", "open": 686.0, "high": 686.0599975585938, "low": 685.9400024414062, "close": 686.0399780273438, "volume": 63251.0 }, { "timestamp": "2025-12-05T14:06:00-05:00", "open": 686.030029296875, "high": 686.1898803710938, "low": 686.030029296875, "close": 686.1199951171875, "volume": 128629.0 }, { "timestamp": "2025-12-05T14:07:00-05:00", "open": 686.1300048828125, "high": 686.1699829101562, "low": 686.02001953125, "close": 686.1199951171875, "volume": 38769.0 }, { "timestamp": "2025-12-05T14:08:00-05:00", "open": 686.1199951171875, "high": 686.1699829101562, "low": 686.0499877929688, "close": 686.1599731445312, "volume": 64615.0 }, { "timestamp": "2025-12-05T14:09:00-05:00", "open": 686.1599731445312, "high": 686.25, "low": 686.1500244140625, "close": 686.2000122070312, "volume": 50001.0 }, { "timestamp": "2025-12-05T14:10:00-05:00", "open": 686.2100219726562, "high": 686.219970703125, "low": 686.10498046875, "close": 686.1799926757812, "volume": 25572.0 }, { "timestamp": "2025-12-05T14:11:00-05:00", "open": 686.1799926757812, "high": 686.25, "low": 686.1215209960938, "close": 686.22998046875, "volume": 31051.0 }, { "timestamp": "2025-12-05T14:12:00-05:00", "open": 686.2249755859375, "high": 686.2999877929688, "low": 686.1300048828125, "close": 686.25, "volume": 70421.0 }, { "timestamp": "2025-12-05T14:13:00-05:00", "open": 686.260009765625, "high": 686.3300170898438, "low": 686.1900024414062, "close": 686.260009765625, "volume": 50064.0 }, { "timestamp": "2025-12-05T14:14:00-05:00", "open": 686.260009765625, "high": 686.4000244140625, "low": 686.260009765625, "close": 686.3499755859375, "volume": 31133.0 }, { "timestamp": "2025-12-05T14:15:00-05:00", "open": 686.3499755859375, "high": 686.3800048828125, "low": 686.2000122070312, "close": 686.25, "volume": 43517.0 }, { "timestamp": "2025-12-05T14:16:00-05:00", "open": 686.25, "high": 686.2550048828125, "low": 685.8499755859375, "close": 685.9600219726562, "volume": 70836.0 }, { "timestamp": "2025-12-05T14:17:00-05:00", "open": 685.9614868164062, "high": 685.9650268554688, "low": 685.844970703125, "close": 685.8699951171875, "volume": 42924.0 }, { "timestamp": "2025-12-05T14:18:00-05:00", "open": 685.8800048828125, "high": 686.0399780273438, "low": 685.7449951171875, "close": 686.030029296875, "volume": 89479.0 }, { "timestamp": "2025-12-05T14:19:00-05:00", "open": 686.0250244140625, "high": 686.0850219726562, "low": 685.9450073242188, "close": 685.9600219726562, "volume": 65056.0 }, { "timestamp": "2025-12-05T14:20:00-05:00", "open": 685.9500122070312, "high": 686.0999755859375, "low": 685.9000244140625, "close": 686.0700073242188, "volume": 48426.0 }, { "timestamp": "2025-12-05T14:21:00-05:00", "open": 686.0700073242188, "high": 686.1199951171875, "low": 685.9400024414062, "close": 685.9650268554688, "volume": 100919.0 }, { "timestamp": "2025-12-05T14:22:00-05:00", "open": 685.969970703125, "high": 686.0800170898438, "low": 685.8300170898438, "close": 685.8699951171875, "volume": 46190.0 }, { "timestamp": "2025-12-05T14:23:00-05:00", "open": 685.864990234375, "high": 685.89501953125, "low": 685.6599731445312, "close": 685.6799926757812, "volume": 50703.0 }, { "timestamp": "2025-12-05T14:24:00-05:00", "open": 685.6900024414062, "high": 685.780029296875, "low": 685.639892578125, "close": 685.760009765625, "volume": 112993.0 }, { "timestamp": "2025-12-05T14:25:00-05:00", "open": 685.760009765625, "high": 685.8800048828125, "low": 685.6699829101562, "close": 685.8300170898438, "volume": 113721.0 }, { "timestamp": "2025-12-05T14:26:00-05:00", "open": 685.8300170898438, "high": 686.030029296875, "low": 685.8300170898438, "close": 686.0274047851562, "volume": 334602.0 }, { "timestamp": "2025-12-05T14:27:00-05:00", "open": 686.0250244140625, "high": 686.1799926757812, "low": 686.0244750976562, "close": 686.114501953125, "volume": 102134.0 }, { "timestamp": "2025-12-05T14:28:00-05:00", "open": 686.1199951171875, "high": 686.1300048828125, "low": 685.9099731445312, "close": 685.9598999023438, "volume": 86501.0 }, { "timestamp": "2025-12-05T14:29:00-05:00", "open": 685.9600219726562, "high": 685.9650268554688, "low": 685.8800048828125, "close": 685.9299926757812, "volume": 38196.0 }, { "timestamp": "2025-12-05T14:30:00-05:00", "open": 685.9400024414062, "high": 686.1148071289062, "low": 685.9349975585938, "close": 685.9400024414062, "volume": 55217.0 }, { "timestamp": "2025-12-05T14:31:00-05:00", "open": 685.9600219726562, "high": 685.9899291992188, "low": 685.72998046875, "close": 685.75, "volume": 71982.0 }, { "timestamp": "2025-12-05T14:32:00-05:00", "open": 685.760009765625, "high": 685.8399047851562, "low": 685.6420288085938, "close": 685.7899780273438, "volume": 46653.0 }, { "timestamp": "2025-12-05T14:33:00-05:00", "open": 685.7899780273438, "high": 686.0, "low": 685.7825927734375, "close": 685.989990234375, "volume": 32591.0 }, { "timestamp": "2025-12-05T14:34:00-05:00", "open": 685.9945068359375, "high": 686.02001953125, "low": 685.9149780273438, "close": 685.9600219726562, "volume": 62066.0 }, { "timestamp": "2025-12-05T14:35:00-05:00", "open": 685.9299926757812, "high": 685.969970703125, "low": 685.7510986328125, "close": 685.780029296875, "volume": 73223.0 }, { "timestamp": "2025-12-05T14:36:00-05:00", "open": 685.77197265625, "high": 685.9349975585938, "low": 685.760009765625, "close": 685.844970703125, "volume": 40967.0 }, { "timestamp": "2025-12-05T14:37:00-05:00", "open": 685.8400268554688, "high": 685.8599853515625, "low": 685.7000122070312, "close": 685.8599853515625, "volume": 55230.0 }, { "timestamp": "2025-12-05T14:38:00-05:00", "open": 685.8599853515625, "high": 685.9500122070312, "low": 685.8067016601562, "close": 685.9149780273438, "volume": 83600.0 }, { "timestamp": "2025-12-05T14:39:00-05:00", "open": 685.9099731445312, "high": 686.030029296875, "low": 685.8800048828125, "close": 686.030029296875, "volume": 79119.0 }, { "timestamp": "2025-12-05T14:40:00-05:00", "open": 686.030029296875, "high": 686.0599975585938, "low": 685.9600219726562, "close": 686.030029296875, "volume": 38299.0 }, { "timestamp": "2025-12-05T14:41:00-05:00", "open": 686.030029296875, "high": 686.0850219726562, "low": 685.969970703125, "close": 686.0250244140625, "volume": 140158.0 }, { "timestamp": "2025-12-05T14:42:00-05:00", "open": 686.02001953125, "high": 686.1199951171875, "low": 685.8400268554688, "close": 685.8599853515625, "volume": 63714.0 }, { "timestamp": "2025-12-05T14:43:00-05:00", "open": 685.8499755859375, "high": 685.8900146484375, "low": 685.6464233398438, "close": 685.6464233398438, "volume": 61378.0 }, { "timestamp": "2025-12-05T14:44:00-05:00", "open": 685.6400146484375, "high": 685.8200073242188, "low": 685.5700073242188, "close": 685.7755737304688, "volume": 132298.0 }, { "timestamp": "2025-12-05T14:45:00-05:00", "open": 685.77001953125, "high": 685.8099975585938, "low": 685.7100219726562, "close": 685.77001953125, "volume": 40438.0 }, { "timestamp": "2025-12-05T14:46:00-05:00", "open": 685.77001953125, "high": 685.7849731445312, "low": 685.5800170898438, "close": 685.6900024414062, "volume": 84640.0 }, { "timestamp": "2025-12-05T14:47:00-05:00", "open": 685.7000122070312, "high": 685.75, "low": 685.6199951171875, "close": 685.639892578125, "volume": 106820.0 }, { "timestamp": "2025-12-05T14:48:00-05:00", "open": 685.6300048828125, "high": 685.7999877929688, "low": 685.6300048828125, "close": 685.760009765625, "volume": 53791.0 }, { "timestamp": "2025-12-05T14:49:00-05:00", "open": 685.760009765625, "high": 685.760009765625, "low": 685.6799926757812, "close": 685.7349853515625, "volume": 63824.0 }, { "timestamp": "2025-12-05T14:50:00-05:00", "open": 685.72998046875, "high": 685.9400024414062, "low": 685.6898803710938, "close": 685.9199829101562, "volume": 87063.0 }, { "timestamp": "2025-12-05T14:51:00-05:00", "open": 685.9099731445312, "high": 686.02978515625, "low": 685.8900146484375, "close": 686.02001953125, "volume": 67115.0 }, { "timestamp": "2025-12-05T14:52:00-05:00", "open": 686.02001953125, "high": 686.1199951171875, "low": 686.010009765625, "close": 686.0900268554688, "volume": 52564.0 }, { "timestamp": "2025-12-05T14:53:00-05:00", "open": 686.0900268554688, "high": 686.0900268554688, "low": 685.9299926757812, "close": 685.9349975585938, "volume": 53545.0 }, { "timestamp": "2025-12-05T14:54:00-05:00", "open": 685.9299926757812, "high": 686.1199951171875, "low": 685.9149780273438, "close": 686.0999755859375, "volume": 655530.0 }, { "timestamp": "2025-12-05T14:55:00-05:00", "open": 686.1199951171875, "high": 686.1599731445312, "low": 686.0499877929688, "close": 686.1500244140625, "volume": 56001.0 }, { "timestamp": "2025-12-05T14:56:00-05:00", "open": 686.1500244140625, "high": 686.25, "low": 686.1300048828125, "close": 686.239990234375, "volume": 199420.0 }, { "timestamp": "2025-12-05T14:57:00-05:00", "open": 686.239990234375, "high": 686.3499755859375, "low": 686.2100219726562, "close": 686.3499755859375, "volume": 83955.0 }, { "timestamp": "2025-12-05T14:58:00-05:00", "open": 686.3499755859375, "high": 686.3800048828125, "low": 686.3099975585938, "close": 686.3300170898438, "volume": 78995.0 }, { "timestamp": "2025-12-05T14:59:00-05:00", "open": 686.3200073242188, "high": 686.3300170898438, "low": 686.1699829101562, "close": 686.25, "volume": 48744.0 }, { "timestamp": "2025-12-05T15:00:00-05:00", "open": 686.260009765625, "high": 686.2999877929688, "low": 686.1500244140625, "close": 686.1599731445312, "volume": 89602.0 }, { "timestamp": "2025-12-05T15:01:00-05:00", "open": 686.155029296875, "high": 686.219970703125, "low": 686.0529174804688, "close": 686.0599975585938, "volume": 73203.0 }, { "timestamp": "2025-12-05T15:02:00-05:00", "open": 686.0499877929688, "high": 686.094970703125, "low": 685.9299926757812, "close": 685.9849853515625, "volume": 77858.0 }, { "timestamp": "2025-12-05T15:03:00-05:00", "open": 685.989990234375, "high": 686.1500244140625, "low": 685.9749755859375, "close": 686.1199951171875, "volume": 60455.0 }, { "timestamp": "2025-12-05T15:04:00-05:00", "open": 686.1099853515625, "high": 686.114990234375, "low": 685.8900146484375, "close": 685.9400024414062, "volume": 88235.0 }, { "timestamp": "2025-12-05T15:05:00-05:00", "open": 685.9199829101562, "high": 685.9849853515625, "low": 685.8599853515625, "close": 685.9849853515625, "volume": 81015.0 }, { "timestamp": "2025-12-05T15:06:00-05:00", "open": 685.989990234375, "high": 686.0499877929688, "low": 685.8499755859375, "close": 685.89501953125, "volume": 75972.0 }, { "timestamp": "2025-12-05T15:07:00-05:00", "open": 685.8900146484375, "high": 685.9144287109375, "low": 685.7899780273438, "close": 685.8699951171875, "volume": 200660.0 }, { "timestamp": "2025-12-05T15:08:00-05:00", "open": 685.8800048828125, "high": 685.9500122070312, "low": 685.8200073242188, "close": 685.8699951171875, "volume": 53510.0 }, { "timestamp": "2025-12-05T15:09:00-05:00", "open": 685.8599853515625, "high": 685.8800048828125, "low": 685.8026123046875, "close": 685.8499755859375, "volume": 48484.0 }, { "timestamp": "2025-12-05T15:10:00-05:00", "open": 685.85498046875, "high": 685.85498046875, "low": 685.5800170898438, "close": 685.6599731445312, "volume": 154032.0 }, { "timestamp": "2025-12-05T15:11:00-05:00", "open": 685.6799926757812, "high": 685.9600219726562, "low": 685.64501953125, "close": 685.94140625, "volume": 106545.0 }, { "timestamp": "2025-12-05T15:12:00-05:00", "open": 685.9400024414062, "high": 685.9998779296875, "low": 685.8499755859375, "close": 685.8499755859375, "volume": 48329.0 }, { "timestamp": "2025-12-05T15:13:00-05:00", "open": 685.8499755859375, "high": 686.0, "low": 685.82568359375, "close": 686.0, "volume": 53657.0 }, { "timestamp": "2025-12-05T15:14:00-05:00", "open": 686.010009765625, "high": 686.030029296875, "low": 685.9600219726562, "close": 685.994384765625, "volume": 43648.0 }, { "timestamp": "2025-12-05T15:15:00-05:00", "open": 685.989990234375, "high": 686.0750122070312, "low": 685.9600219726562, "close": 685.9650268554688, "volume": 94628.0 }, { "timestamp": "2025-12-05T15:16:00-05:00", "open": 685.9650268554688, "high": 686.0999755859375, "low": 685.9650268554688, "close": 686.0900268554688, "volume": 70544.0 }, { "timestamp": "2025-12-05T15:17:00-05:00", "open": 686.0999755859375, "high": 686.2000122070312, "low": 686.010009765625, "close": 686.0399780273438, "volume": 250624.0 }, { "timestamp": "2025-12-05T15:18:00-05:00", "open": 686.0399780273438, "high": 686.125, "low": 685.97998046875, "close": 686.1199951171875, "volume": 124012.0 }, { "timestamp": "2025-12-05T15:19:00-05:00", "open": 686.1182250976562, "high": 686.280029296875, "low": 686.094970703125, "close": 686.219970703125, "volume": 109253.0 }, { "timestamp": "2025-12-05T15:20:00-05:00", "open": 686.2150268554688, "high": 686.219970703125, "low": 686.0999755859375, "close": 686.1599731445312, "volume": 85761.0 }, { "timestamp": "2025-12-05T15:21:00-05:00", "open": 686.1599731445312, "high": 686.1599731445312, "low": 686.0399780273438, "close": 686.0399780273438, "volume": 105033.0 }, { "timestamp": "2025-12-05T15:22:00-05:00", "open": 686.0399780273438, "high": 686.0499877929688, "low": 685.9500122070312, "close": 685.9500122070312, "volume": 293649.0 }, { "timestamp": "2025-12-05T15:23:00-05:00", "open": 685.9400024414062, "high": 686.0, "low": 685.9000244140625, "close": 685.969970703125, "volume": 331922.0 }, { "timestamp": "2025-12-05T15:24:00-05:00", "open": 685.969970703125, "high": 686.0, "low": 685.9000244140625, "close": 685.97998046875, "volume": 108900.0 }, { "timestamp": "2025-12-05T15:25:00-05:00", "open": 685.989990234375, "high": 685.989990234375, "low": 685.8074951171875, "close": 685.8200073242188, "volume": 92160.0 }, { "timestamp": "2025-12-05T15:26:00-05:00", "open": 685.8200073242188, "high": 685.9152221679688, "low": 685.75, "close": 685.9000244140625, "volume": 85741.0 }, { "timestamp": "2025-12-05T15:27:00-05:00", "open": 685.9000244140625, "high": 685.9000244140625, "low": 685.780029296875, "close": 685.7899780273438, "volume": 79922.0 }, { "timestamp": "2025-12-05T15:28:00-05:00", "open": 685.7949829101562, "high": 685.9550170898438, "low": 685.760009765625, "close": 685.9349975585938, "volume": 121160.0 }, { "timestamp": "2025-12-05T15:29:00-05:00", "open": 685.9199829101562, "high": 686.0250244140625, "low": 685.8900146484375, "close": 686.0050048828125, "volume": 79392.0 }, { "timestamp": "2025-12-05T15:30:00-05:00", "open": 686.0, "high": 686.010009765625, "low": 685.8049926757812, "close": 685.8200073242188, "volume": 94318.0 }, { "timestamp": "2025-12-05T15:31:00-05:00", "open": 685.8200073242188, "high": 685.8599853515625, "low": 685.6799926757812, "close": 685.7000122070312, "volume": 203233.0 }, { "timestamp": "2025-12-05T15:32:00-05:00", "open": 685.7000122070312, "high": 685.9149780273438, "low": 685.6799926757812, "close": 685.9000244140625, "volume": 197580.0 }, { "timestamp": "2025-12-05T15:33:00-05:00", "open": 685.9000244140625, "high": 685.9099731445312, "low": 685.7650146484375, "close": 685.8300170898438, "volume": 71500.0 }, { "timestamp": "2025-12-05T15:34:00-05:00", "open": 685.8400268554688, "high": 685.9400024414062, "low": 685.8400268554688, "close": 685.8900146484375, "volume": 94906.0 }, { "timestamp": "2025-12-05T15:35:00-05:00", "open": 685.8829956054688, "high": 685.9000244140625, "low": 685.760009765625, "close": 685.7899780273438, "volume": 86210.0 }, { "timestamp": "2025-12-05T15:36:00-05:00", "open": 685.7899780273438, "high": 685.9000244140625, "low": 685.7899780273438, "close": 685.8900146484375, "volume": 62876.0 }, { "timestamp": "2025-12-05T15:37:00-05:00", "open": 685.9000244140625, "high": 685.9299926757812, "low": 685.8200073242188, "close": 685.9249877929688, "volume": 59540.0 }, { "timestamp": "2025-12-05T15:38:00-05:00", "open": 685.9299926757812, "high": 686.010009765625, "low": 685.85498046875, "close": 685.8599853515625, "volume": 121190.0 }, { "timestamp": "2025-12-05T15:39:00-05:00", "open": 685.8499755859375, "high": 685.8699951171875, "low": 685.75, "close": 685.780029296875, "volume": 78599.0 }, { "timestamp": "2025-12-05T15:40:00-05:00", "open": 685.780029296875, "high": 685.7899780273438, "low": 685.6799926757812, "close": 685.7150268554688, "volume": 125603.0 }, { "timestamp": "2025-12-05T15:41:00-05:00", "open": 685.719970703125, "high": 685.7999877929688, "low": 685.594970703125, "close": 685.6300048828125, "volume": 98268.0 }, { "timestamp": "2025-12-05T15:42:00-05:00", "open": 685.6199951171875, "high": 685.760009765625, "low": 685.5, "close": 685.7100219726562, "volume": 295541.0 }, { "timestamp": "2025-12-05T15:43:00-05:00", "open": 685.719970703125, "high": 685.8599853515625, "low": 685.7100219726562, "close": 685.8499755859375, "volume": 69853.0 }, { "timestamp": "2025-12-05T15:44:00-05:00", "open": 685.844970703125, "high": 685.89501953125, "low": 685.7849731445312, "close": 685.8599853515625, "volume": 116323.0 }, { "timestamp": "2025-12-05T15:45:00-05:00", "open": 685.8599853515625, "high": 685.8800048828125, "low": 685.625, "close": 685.6300048828125, "volume": 337295.0 }, { "timestamp": "2025-12-05T15:46:00-05:00", "open": 685.6300048828125, "high": 685.6900024414062, "low": 685.3300170898438, "close": 685.3400268554688, "volume": 238620.0 }, { "timestamp": "2025-12-05T15:47:00-05:00", "open": 685.3400268554688, "high": 685.3400268554688, "low": 685.02001953125, "close": 685.1099853515625, "volume": 530328.0 }, { "timestamp": "2025-12-05T15:48:00-05:00", "open": 685.1099853515625, "high": 685.155029296875, "low": 684.9500122070312, "close": 685.0150146484375, "volume": 435775.0 }, { "timestamp": "2025-12-05T15:49:00-05:00", "open": 685.0150146484375, "high": 685.0399780273438, "low": 684.8900146484375, "close": 685.030029296875, "volume": 636527.0 }, { "timestamp": "2025-12-05T15:50:00-05:00", "open": 685.0399780273438, "high": 685.2999877929688, "low": 684.8800048828125, "close": 684.8900146484375, "volume": 562232.0 }, { "timestamp": "2025-12-05T15:51:00-05:00", "open": 684.9000244140625, "high": 684.9600219726562, "low": 684.5999755859375, "close": 684.635009765625, "volume": 453386.0 }, { "timestamp": "2025-12-05T15:52:00-05:00", "open": 684.6300048828125, "high": 684.9899291992188, "low": 684.6199951171875, "close": 684.9555053710938, "volume": 462551.0 }, { "timestamp": "2025-12-05T15:53:00-05:00", "open": 684.9600219726562, "high": 685.510009765625, "low": 684.8200073242188, "close": 685.375, "volume": 431828.0 }, { "timestamp": "2025-12-05T15:54:00-05:00", "open": 685.3800048828125, "high": 685.489990234375, "low": 684.864990234375, "close": 685.0999755859375, "volume": 496735.0 }, { "timestamp": "2025-12-05T15:55:00-05:00", "open": 685.1099853515625, "high": 685.3800048828125, "low": 685.10498046875, "close": 685.125, "volume": 674525.0 }, { "timestamp": "2025-12-05T15:56:00-05:00", "open": 685.1199951171875, "high": 685.280029296875, "low": 685.114990234375, "close": 685.1799926757812, "volume": 277341.0 }, { "timestamp": "2025-12-05T15:57:00-05:00", "open": 685.1799926757812, "high": 685.3720092773438, "low": 685.0999755859375, "close": 685.3200073242188, "volume": 312743.0 }, { "timestamp": "2025-12-05T15:58:00-05:00", "open": 685.3300170898438, "high": 685.5700073242188, "low": 685.27001953125, "close": 685.5599975585938, "volume": 1000633.0 }, { "timestamp": "2025-12-05T15:59:00-05:00", "open": 685.5700073242188, "high": 686.030029296875, "low": 685.5700073242188, "close": 685.6500244140625, "volume": 1839326.0 } ], "intra_year": [ { "date": "2024-12-06", "open": 600.1437264292612, "high": 601.7541524804552, "low": 599.7287881510366, "close": 600.50927734375, "volume": 31241500.0 }, { "date": "2024-12-09", "open": 600.3906637675948, "high": 600.5586049083868, "low": 596.8240401721624, "close": 597.4168090820312, "volume": 34742700.0 }, { "date": "2024-12-10", "open": 598.0986471868431, "high": 598.5234750437891, "low": 594.8975738074082, "close": 595.5595092773438, "volume": 37234500.0 }, { "date": "2024-12-11", "open": 598.5036997474019, "high": 601.1218330792508, "low": 598.2270340236872, "close": 600.1635131835938, "volume": 28677700.0 }, { "date": "2024-12-12", "open": 599.2940800778147, "high": 599.8670699892645, "low": 597.0711059570312, "close": 597.0711059570312, "volume": 31543800.0 }, { "date": "2024-12-13", "open": 599.1162117354461, "high": 599.8374239971062, "low": 595.5693067171701, "close": 596.9525146484375, "volume": 35904700.0 }, { "date": "2024-12-16", "open": 598.7210366652528, "high": 600.4796851568691, "low": 597.9405474515993, "close": 599.5015258789062, "volume": 43695200.0 }, { "date": "2024-12-17", "open": 596.9328414706237, "high": 597.9010510130405, "low": 595.6484683363475, "close": 597.0316162109375, "volume": 55773500.0 }, { "date": "2024-12-18", "open": 596.7253257724597, "high": 599.1261307957567, "low": 578.852646053902, "close": 579.2379760742188, "volume": 108248700.0 }, { "date": "2024-12-19", "open": 584.2568263743534, "high": 585.8771418800329, "low": 578.8130004498754, "close": 579.0599975585938, "volume": 85919500.0 }, { "date": "2024-12-20", "open": 576.716609074651, "high": 590.5751556827481, "low": 575.8640332815654, "close": 586.01513671875, "volume": 125716700.0 }, { "date": "2024-12-23", "open": 585.7574336728889, "high": 590.1291009674258, "low": 582.555448912475, "close": 589.5244140625, "volume": 57635800.0 }, { "date": "2024-12-24", "open": 590.8824302891231, "high": 596.1165955673065, "low": 590.2975285951272, "close": 596.076904296875, "volume": 33160100.0 }, { "date": "2024-12-26", "open": 594.2925942579211, "high": 597.2466898769559, "low": 592.8849456716348, "close": 596.1166381835938, "volume": 41219100.0 }, { "date": "2024-12-27", "open": 592.3495448410098, "high": 592.5875109444909, "low": 585.6284696635397, "close": 589.841552734375, "volume": 64969300.0 }, { "date": "2024-12-30", "open": 582.7834446998471, "high": 586.5999783678407, "low": 579.3336317674779, "close": 583.1105346679688, "volume": 56578800.0 }, { "date": "2024-12-31", "open": 584.7858235548729, "high": 585.5095236812081, "low": 579.3435211584518, "close": 580.9891357421875, "volume": 57052700.0 }, { "date": "2025-01-02", "open": 584.2703854968423, "high": 585.9952616225524, "low": 575.4575923435457, "close": 579.5616455078125, "volume": 50204000.0 }, { "date": "2025-01-03", "open": 582.4265768189647, "high": 587.4524841165517, "low": 581.3360954279694, "close": 586.8081665039062, "volume": 37888500.0 }, { "date": "2025-01-06", "open": 591.0906669897693, "high": 594.4908658796807, "low": 588.4438157230102, "close": 590.1885375976562, "volume": 47679400.0 }, { "date": "2025-01-07", "open": 592.2306550581247, "high": 592.5578055433604, "low": 581.6831225375574, "close": 583.5170288085938, "volume": 60393100.0 }, { "date": "2025-01-08", "open": 583.5864517434001, "high": 585.4501265456269, "low": 580.116853410211, "close": 584.3695678710938, "volume": 47304700.0 }, { "date": "2025-01-10", "open": 580.7908883545033, "high": 580.8602875756501, "low": 573.5245418299866, "close": 575.4476928710938, "volume": 73105000.0 }, { "date": "2025-01-13", "open": 570.7687264554227, "high": 576.6967632072416, "low": 570.352331124668, "close": 576.3399047851562, "volume": 47910100.0 }, { "date": "2025-01-14", "open": 579.2840683920101, "high": 579.9185236912625, "low": 573.3262632797856, "close": 577.1329345703125, "volume": 48420600.0 }, { "date": "2025-01-15", "open": 585.2022507077428, "high": 588.7808787490047, "low": 584.082061353333, "close": 587.6309814453125, "volume": 56900200.0 }, { "date": "2025-01-16", "open": 589.0088467012978, "high": 589.1872759074608, "low": 585.7969999803885, "close": 586.5008544921875, "volume": 43319700.0 }, { "date": "2025-01-17", "open": 591.7746725476055, "high": 594.1537892227647, "low": 590.4363626944013, "close": 592.3892822265625, "volume": 58070600.0 }, { "date": "2025-01-21", "open": 595.4523751286994, "high": 597.8216293606315, "low": 593.4697477556989, "close": 597.8117065429688, "volume": 42532900.0 }, { "date": "2025-01-22", "open": 600.656799743693, "high": 602.5403200370894, "low": 600.1016664737954, "close": 601.1723022460938, "volume": 48196000.0 }, { "date": "2025-01-23", "open": 600.537850876753, "high": 604.4535522460938, "low": 600.2603144924775, "close": 604.4535522460938, "volume": 41152100.0 }, { "date": "2025-01-24", "open": 604.5130086851335, "high": 605.4746144426255, "low": 601.5291447490314, "close": 602.68896484375, "volume": 34604700.0 }, { "date": "2025-01-27", "open": 589.6433687414142, "high": 594.4809850060814, "low": 589.4748623340163, "close": 594.1637573242188, "volume": 70361100.0 }, { "date": "2025-01-28", "open": 595.4028342716128, "high": 600.1115743831343, "low": 592.0621119171008, "close": 599.2689819335938, "volume": 44433300.0 }, { "date": "2025-01-29", "open": 598.4759021527152, "high": 598.882374668965, "low": 594.0149903221018, "close": 596.58251953125, "volume": 37177400.0 }, { "date": "2025-01-30", "open": 598.7139095137852, "high": 601.3309319842132, "low": 595.5020019503173, "close": 599.7844848632812, "volume": 39281300.0 }, { "date": "2025-01-31", "open": 602.2231232896551, "high": 604.6617769781066, "low": 595.8291372870628, "close": 596.5924682617188, "volume": 66566900.0 }, { "date": "2025-02-03", "open": 587.5219003161839, "high": 595.0757062127931, "low": 585.3608436126516, "close": 592.57763671875, "volume": 65857200.0 }, { "date": "2025-02-04", "open": 592.6370941417676, "high": 597.0682373976618, "low": 592.0918837004701, "close": 596.5527954101562, "volume": 33457800.0 }, { "date": "2025-02-05", "open": 595.4226979994195, "high": 599.1202788798545, "low": 593.3805941197304, "close": 598.9715576171875, "volume": 30653100.0 }, { "date": "2025-02-06", "open": 600.726194256066, "high": 601.1822203511523, "low": 597.3953946627929, "close": 601.0533447265625, "volume": 35771500.0 }, { "date": "2025-02-07", "open": 601.6184099530446, "high": 602.8476293093627, "low": 594.8377973519179, "close": 595.5515747070312, "volume": 50788500.0 }, { "date": "2025-02-10", "open": 598.7832453434885, "high": 600.2404474451814, "low": 597.5044119428333, "close": 599.5960693359375, "volume": 26048700.0 }, { "date": "2025-02-11", "open": 597.3161491475298, "high": 600.5973955759445, "low": 597.197196325744, "close": 600.0521850585938, "volume": 30056700.0 }, { "date": "2025-02-12", "open": 593.9951801914737, "high": 599.2986842760012, "low": 593.3111713193676, "close": 598.1190185546875, "volume": 45076100.0 }, { "date": "2025-02-13", "open": 599.2293186121958, "high": 604.6419134904336, "low": 597.9604684697639, "close": 604.4337158203125, "volume": 40921300.0 }, { "date": "2025-02-14", "open": 604.6418973129976, "high": 605.6827646257742, "low": 603.7794592105552, "close": 604.4039916992188, "volume": 26910400.0 }, { "date": "2025-02-18", "open": 605.5737189248886, "high": 606.1784057617188, "low": 603.0954346706795, "close": 606.1784057617188, "volume": 26749000.0 }, { "date": "2025-02-19", "open": 604.7806761664997, "high": 607.9032780036847, "low": 604.2651736833511, "close": 607.6058959960938, "volume": 31011100.0 }, { "date": "2025-02-20", "open": 606.2279612401959, "high": 606.3667596800622, "low": 601.7472644379752, "close": 605.0780639648438, "volume": 36554000.0 }, { "date": "2025-02-21", "open": 604.8599570126433, "high": 604.9987554556133, "low": 594.2628108513653, "close": 594.728759765625, "volume": 76519800.0 }, { "date": "2025-02-24", "open": 596.7906772884849, "high": 597.7919137798638, "low": 591.3086836297409, "close": 592.0224609375, "volume": 50737200.0 }, { "date": "2025-02-25", "open": 591.9630038380435, "high": 592.6965662998072, "low": 584.4389061860617, "close": 589.0782470703125, "volume": 58266500.0 }, { "date": "2025-02-26", "open": 590.7536120583931, "high": 594.3719315476118, "low": 586.718957724097, "close": 589.3756713867188, "volume": 43321600.0 }, { "date": "2025-02-27", "open": 591.665568384651, "high": 592.8254489982988, "low": 579.571589429075, "close": 579.9680786132812, "volume": 74196700.0 }, { "date": "2025-02-28", "open": 580.4736791128596, "high": 589.5540864732496, "low": 577.3807850421597, "close": 589.018798828125, "volume": 88744100.0 }, { "date": "2025-03-03", "open": 591.0013951605243, "high": 592.1513529367862, "low": 574.8628395664972, "close": 578.69921875, "volume": 74249200.0 }, { "date": "2025-03-04", "open": 574.6745236933907, "high": 580.3051786101872, "low": 567.2793012349447, "close": 571.8492431640625, "volume": 109648200.0 }, { "date": "2025-03-05", "open": 571.6806979232716, "high": 579.7995595159383, "low": 568.1020700009266, "close": 577.995361328125, "volume": 71230500.0 }, { "date": "2025-03-06", "open": 570.4812496614657, "high": 575.1305138313668, "low": 565.1678221830052, "close": 567.7353515625, "volume": 80094900.0 }, { "date": "2025-03-07", "open": 565.9410048616534, "high": 572.374620972555, "low": 560.7167623995564, "close": 570.9173583984375, "volume": 81158800.0 }, { "date": "2025-03-10", "open": 562.6598126082816, "high": 564.5928260670291, "low": 550.7640472991095, "close": 555.710693359375, "volume": 99326600.0 }, { "date": "2025-03-11", "open": 554.5409384975098, "high": 559.1208032031337, "low": 547.2250381485285, "close": 551.0911254882812, "volume": 88102100.0 }, { "date": "2025-03-12", "open": 557.2868875538214, "high": 558.2187249887419, "low": 548.8805655060252, "close": 554.0155639648438, "volume": 69588200.0 }, { "date": "2025-03-13", "open": 553.6387831652644, "high": 554.2533928238977, "low": 544.9053118169562, "close": 546.6301879882812, "volume": 74079400.0 }, { "date": "2025-03-14", "open": 551.2794507149214, "high": 558.9324239905063, "low": 546.6995862320014, "close": 557.9212646484375, "volume": 62660300.0 }, { "date": "2025-03-17", "open": 557.9014587611023, "high": 564.7613936613525, "low": 557.4652782790344, "close": 562.2236328125, "volume": 49008700.0 }, { "date": "2025-03-18", "open": 559.8939850390469, "high": 560.1121055231899, "low": 554.203853884888, "close": 556.1468505859375, "volume": 66041400.0 }, { "date": "2025-03-19", "open": 557.9411591768904, "high": 565.9906223374012, "low": 556.7515705240334, "close": 562.2037963867188, "volume": 66556000.0 }, { "date": "2025-03-20", "open": 558.4367918514132, "high": 565.6138937221895, "low": 557.7130916703615, "close": 560.5780029296875, "volume": 62958200.0 }, { "date": "2025-03-21", "open": 556.0897976294804, "high": 561.6677826377718, "low": 554.8469278493619, "close": 560.762939453125, "volume": 83763000.0 }, { "date": "2025-03-24", "open": 567.5440394813636, "high": 571.86926269199, "low": 566.9474862667257, "close": 570.8053588867188, "volume": 58766800.0 }, { "date": "2025-03-25", "open": 572.0183689196199, "high": 573.1220227068575, "low": 570.4175672260229, "close": 572.177490234375, "volume": 38355700.0 }, { "date": "2025-03-26", "open": 571.9090077398645, "high": 573.0425195248911, "low": 563.9546412826954, "close": 565.3466796875, "volume": 51848300.0 }, { "date": "2025-03-27", "open": 563.944681183511, "high": 567.6434930945948, "low": 561.717468314772, "close": 563.8452758789062, "volume": 42164200.0 }, { "date": "2025-03-28", "open": 562.304173568215, "high": 563.0399428035041, "low": 551.903816900767, "close": 552.4904174804688, "volume": 71662700.0 }, { "date": "2025-03-31", "open": 546.6936920279248, "high": 557.5116354900671, "low": 543.750554530121, "close": 556.1991577148438, "volume": 95328200.0 }, { "date": "2025-04-01", "open": 554.270200650382, "high": 559.7288748312798, "low": 550.5216860996894, "close": 557.7700805664062, "volume": 54609600.0 }, { "date": "2025-04-02", "open": 551.883913264606, "high": 564.1833483830226, "low": 551.645291964534, "close": 561.2999267578125, "volume": 76014500.0 }, { "date": "2025-04-03", "open": 542.0005504953318, "high": 544.844221821506, "low": 533.6385498046875, "close": 533.6385498046875, "volume": 125986000.0 }, { "date": "2025-04-04", "open": 520.6828811973194, "high": 522.8703441644736, "low": 502.17905033414394, "close": 502.3977966308594, "volume": 217965100.0 }, { "date": "2025-04-07", "open": 486.3995737800916, "high": 520.1857262659767, "low": 479.0517131179981, "close": 501.5029296875, "volume": 256611400.0 }, { "date": "2025-04-08", "open": 518.8832132196871, "high": 521.9854113898446, "low": 486.36975741253633, "close": 493.64801025390625, "volume": 165816600.0 }, { "date": "2025-04-09", "open": 490.62536123459006, "high": 545.4906005859375, "low": 490.23757127668296, "close": 545.4906005859375, "volume": 241867300.0 }, { "date": "2025-04-10", "open": 529.1343786533849, "high": 530.4568090591443, "low": 506.41474390850067, "close": 521.5877075195312, "volume": 162331200.0 }, { "date": "2025-04-11", "open": 520.0266416001656, "high": 533.3700738725757, "low": 517.1034096020134, "close": 530.894287109375, "volume": 97866300.0 }, { "date": "2025-04-14", "open": 540.9466097072813, "high": 541.1753390049968, "low": 530.8147332303623, "close": 536.0447387695312, "volume": 68034000.0 }, { "date": "2025-04-15", "open": 536.5915818220184, "high": 540.1312723398183, "low": 533.7479104814203, "close": 534.5433349609375, "volume": 56892900.0 }, { "date": "2025-04-16", "open": 528.6471791077158, "high": 534.8217778198467, "low": 517.3221354783915, "close": 522.6614990234375, "volume": 83484800.0 }, { "date": "2025-04-17", "open": 524.6302516664327, "high": 528.1400842911512, "low": 520.9214870568637, "close": 523.4072265625, "volume": 79868100.0 }, { "date": "2025-04-21", "open": 518.1871723342323, "high": 518.7241309058172, "low": 505.55963388256157, "close": 510.94873046875, "volume": 69368100.0 }, { "date": "2025-04-22", "open": 517.1730636694438, "high": 526.2807870532888, "low": 516.2284704641588, "close": 524.2424926757812, "volume": 75948100.0 }, { "date": "2025-04-23", "open": 537.3472764364299, "high": 542.3187554782935, "low": 530.8346510289886, "close": 532.3658447265625, "volume": 90590700.0 }, { "date": "2025-04-24", "open": 533.6584331737259, "high": 544.3073634486632, "low": 532.3957187263146, "close": 543.5715942382812, "volume": 64150400.0 }, { "date": "2025-04-25", "open": 543.5318537188763, "high": 547.9067190711562, "low": 540.5887161390857, "close": 547.4990844726562, "volume": 61119600.0 }, { "date": "2025-04-28", "open": 548.2447832861145, "high": 550.3924355414467, "low": 541.9111238077456, "close": 547.7078247070312, "volume": 47613800.0 }, { "date": "2025-04-29", "open": 545.7789065390313, "high": 552.2816402164788, "low": 545.4209745990806, "close": 551.1580810546875, "volume": 47775100.0 }, { "date": "2025-04-30", "open": 544.4466177046888, "high": 553.3455782199762, "low": 538.4311395978207, "close": 551.3768310546875, "volume": 93101500.0 }, { "date": "2025-05-01", "open": 557.1735491438936, "high": 560.8524558505887, "low": 554.6778569018302, "close": 555.2843627929688, "volume": 63186100.0 }, { "date": "2025-05-02", "open": 561.5086499974077, "high": 565.1378539569648, "low": 559.1720791327064, "close": 563.527099609375, "volume": 60717300.0 }, { "date": "2025-05-05", "open": 559.3609528534779, "high": 563.4176964006293, "low": 558.4959204283713, "close": 560.2955932617188, "volume": 38659200.0 }, { "date": "2025-05-06", "open": 554.747455291201, "high": 560.1365216016732, "low": 553.7830174830004, "close": 555.6124877929688, "volume": 48264700.0 }, { "date": "2025-05-07", "open": 556.9548009077818, "high": 560.6038493983164, "low": 552.8681991631311, "close": 557.9490966796875, "volume": 55588000.0 }, { "date": "2025-05-08", "open": 562.0157579568283, "high": 567.0568450320475, "low": 558.4959726115572, "close": 561.8367919921875, "volume": 65130800.0 }, { "date": "2025-05-09", "open": 563.2486575047216, "high": 564.2628586264095, "low": 559.5499063100929, "close": 561.1209106445312, "volume": 37603400.0 }, { "date": "2025-05-12", "open": 578.1532016097033, "high": 579.6745034500635, "low": 573.7484781026347, "close": 579.66455078125, "volume": 78993600.0 }, { "date": "2025-05-13", "open": 580.0821265092247, "high": 585.7198277838014, "low": 579.5154312681863, "close": 583.4926147460938, "volume": 67947200.0 }, { "date": "2025-05-14", "open": 584.4570582487896, "high": 585.6203674349406, "low": 582.1999871834588, "close": 584.2383422851562, "volume": 66283500.0 }, { "date": "2025-05-15", "open": 582.2198452585625, "high": 587.5989588253952, "low": 581.7624473439984, "close": 587.0919189453125, "volume": 71268100.0 }, { "date": "2025-05-16", "open": 587.8773622746659, "high": 591.108823462645, "low": 585.9186287766337, "close": 590.810546875, "volume": 76052100.0 }, { "date": "2025-05-19", "open": 584.7453513153635, "high": 592.1429146923263, "low": 584.7453513153635, "close": 591.4568481445312, "volume": 68168500.0 }, { "date": "2025-05-20", "open": 589.7069436963179, "high": 590.661428858583, "low": 586.2368002538279, "close": 589.46826171875, "volume": 60614500.0 }, { "date": "2025-05-21", "open": 585.0834662873492, "high": 589.1998657689248, "low": 578.5012324590923, "close": 579.5352783203125, "volume": 95197700.0 }, { "date": "2025-05-22", "open": 579.3363764431303, "high": 583.2738097421649, "low": 578.0935066667054, "close": 579.7639770507812, "volume": 70860400.0 }, { "date": "2025-05-23", "open": 572.6944898379297, "high": 578.4912514897796, "low": 572.3166525694867, "close": 575.806640625, "volume": 76029000.0 }, { "date": "2025-05-27", "open": 582.7269752337963, "high": 587.9370757702034, "low": 575.1305403861026, "close": 587.7780151367188, "volume": 72588500.0 }, { "date": "2025-05-28", "open": 588.1856726822466, "high": 589.3887925532393, "low": 583.6417331947018, "close": 584.3775024414062, "volume": 68445500.0 }, { "date": "2025-05-29", "open": 589.6771054111595, "high": 589.8163213976459, "low": 582.7269869994868, "close": 586.6842651367188, "volume": 69973300.0 }, { "date": "2025-05-30", "open": 585.5706782096897, "high": 587.7581413312192, "low": 579.9131321005323, "close": 586.028076171875, "volume": 90601200.0 }, { "date": "2025-06-02", "open": 584.4073250806647, "high": 589.4086015340318, "low": 581.7227142099362, "close": 589.3291015625, "volume": 61630500.0 }, { "date": "2025-06-03", "open": 588.961210027987, "high": 593.6741624833163, "low": 588.4739541013344, "close": 592.6898193359375, "volume": 63606200.0 }, { "date": "2025-06-04", "open": 593.5548545078736, "high": 594.5391976596761, "low": 592.0932080953481, "close": 592.5307006835938, "volume": 57314200.0 }, { "date": "2025-06-05", "open": 594.2210060312028, "high": 595.5831864273371, "low": 587.6785226503756, "close": 589.6671142578125, "volume": 92278700.0 }, { "date": "2025-06-06", "open": 595.2451088486548, "high": 597.4027744725131, "low": 593.455388510206, "close": 595.722412109375, "volume": 66588700.0 }, { "date": "2025-06-09", "open": 596.2990883662742, "high": 597.8203901729, "low": 595.0761238694207, "close": 596.2593383789062, "volume": 53016400.0 }, { "date": "2025-06-10", "open": 596.7961606362574, "high": 600.027621795065, "low": 595.6726622807697, "close": 599.639892578125, "volume": 66247000.0 }, { "date": "2025-06-11", "open": 600.7436228335788, "high": 601.608655383662, "low": 595.851704156038, "close": 597.9297485351562, "volume": 73658200.0 }, { "date": "2025-06-12", "open": 596.5874347137615, "high": 600.3060913085938, "low": 596.1002394800107, "close": 600.3060913085938, "volume": 64129000.0 }, { "date": "2025-06-13", "open": 595.0860482220673, "high": 598.4169149439988, "low": 592.083255426069, "close": 593.5946044921875, "volume": 89506000.0 }, { "date": "2025-06-16", "open": 596.9752246255282, "high": 601.0021104918266, "low": 596.7961979763596, "close": 599.2421875, "volume": 79984100.0 }, { "date": "2025-06-17", "open": 596.786348727835, "high": 598.3175425273638, "low": 593.3560158231398, "close": 594.1216430664062, "volume": 82209400.0 }, { "date": "2025-06-18", "open": 595.0264003245132, "high": 597.7905111811382, "low": 593.0676059775907, "close": 594.0321044921875, "volume": 76605000.0 }, { "date": "2025-06-20", "open": 596.7256028572928, "high": 597.8026339141032, "low": 591.2208450851572, "close": 592.636962890625, "volume": 94051400.0 }, { "date": "2025-06-23", "open": 593.3948045851308, "high": 598.8795981212522, "low": 590.2535502615591, "close": 598.49072265625, "volume": 87426000.0 }, { "date": "2025-06-24", "open": 602.65917852593, "high": 606.1694051168853, "low": 601.7416782982235, "close": 605.1024169921875, "volume": 67735300.0 }, { "date": "2025-06-25", "open": 606.2292612300843, "high": 606.9273380866383, "low": 603.8658185288903, "close": 605.4414672851562, "volume": 62114800.0 }, { "date": "2025-06-26", "open": 607.306302256393, "high": 610.617130683572, "low": 606.6880212532993, "close": 610.1783447265625, "volume": 78548400.0 }, { "date": "2025-06-27", "open": 611.1855439983277, "high": 614.6858494593505, "low": 609.1412239120898, "close": 613.2098999023438, "volume": 86258400.0 }, { "date": "2025-06-30", "open": 615.6731133088892, "high": 617.5079921128906, "low": 613.3395560055452, "close": 616.1417846679688, "volume": 92502500.0 }, { "date": "2025-07-01", "open": 614.6559103723325, "high": 617.1191131155733, "low": 613.8182668389494, "close": 615.9423828125, "volume": 70030100.0 }, { "date": "2025-07-02", "open": 615.53347209637, "high": 618.7744866384667, "low": 614.9052090235124, "close": 618.734619140625, "volume": 66510400.0 }, { "date": "2025-07-03", "open": 620.7290596612153, "high": 624.5484875028751, "low": 620.7090954800537, "close": 623.611083984375, "volume": 51065800.0 }, { "date": "2025-07-07", "open": 621.6365725170731, "high": 622.3047639816969, "low": 616.1617605422166, "close": 618.9639892578125, "volume": 74814500.0 }, { "date": "2025-07-08", "open": 619.6320954349991, "high": 620.3900039601925, "low": 617.8071987595777, "close": 618.6249389648438, "volume": 59024600.0 }, { "date": "2025-07-09", "open": 621.0481832340878, "high": 622.9927431754923, "low": 619.1932795088373, "close": 622.3345947265625, "volume": 66113300.0 }, { "date": "2025-07-10", "open": 622.4742664500196, "high": 625.1368675729468, "low": 621.2875540464601, "close": 624.0897827148438, "volume": 57529000.0 }, { "date": "2025-07-11", "open": 621.0182411395347, "high": 623.1323749024951, "low": 619.8116254973129, "close": 621.8958129882812, "volume": 63670200.0 }, { "date": "2025-07-14", "open": 621.437057113524, "high": 623.4315275028133, "low": 620.0808318567448, "close": 623.08251953125, "volume": 51898500.0 }, { "date": "2025-07-15", "open": 625.7850521197855, "high": 626.1240780025647, "low": 620.340126016414, "close": 620.419921875, "volume": 74317300.0 }, { "date": "2025-07-16", "open": 622.0154871960257, "high": 623.0027403264891, "low": 616.3412163521633, "close": 622.494140625, "volume": 88987500.0 }, { "date": "2025-07-17", "open": 622.6736989062512, "high": 626.6626398066976, "low": 622.4542755061946, "close": 626.3035888671875, "volume": 68885700.0 }, { "date": "2025-07-18", "open": 627.5601250668279, "high": 627.7296380152247, "low": 624.7280110672211, "close": 625.8449096679688, "volume": 65621600.0 }, { "date": "2025-07-21", "open": 627.0316162109375, "high": 629.7939164140192, "low": 626.6028123652087, "close": 627.0316162109375, "volume": 63375000.0 }, { "date": "2025-07-22", "open": 627.3606646093982, "high": 627.9889276793821, "low": 624.4587368446605, "close": 627.121337890625, "volume": 60046300.0 }, { "date": "2025-07-23", "open": 629.8039240942028, "high": 632.4566040039062, "low": 627.9889485945137, "close": 632.4566040039062, "volume": 70511000.0 }, { "date": "2025-07-24", "open": 632.8454496264281, "high": 634.3912129187636, "low": 632.2371507469353, "close": 632.6659545898438, "volume": 71307100.0 }, { "date": "2025-07-25", "open": 633.3341702599237, "high": 635.8172763273444, "low": 633.0848614440556, "close": 635.3385620117188, "volume": 56865400.0 }, { "date": "2025-07-28", "open": 635.7175012309004, "high": 636.2759505305676, "low": 633.782862430909, "close": 635.1790161132812, "volume": 54917100.0 }, { "date": "2025-07-29", "open": 636.5850848856694, "high": 636.9042074633194, "low": 632.5862227401361, "close": 633.503662109375, "volume": 60556300.0 }, { "date": "2025-07-30", "open": 634.1617960302962, "high": 635.9169397338984, "low": 629.7939009526881, "close": 632.7058715820312, "volume": 80418900.0 }, { "date": "2025-07-31", "open": 637.6920593309911, "high": 638.0809348105399, "low": 629.0260827850975, "close": 630.3324584960938, "volume": 103385200.0 }, { "date": "2025-08-01", "open": 624.5683918435021, "high": 624.6083202058907, "low": 617.5777633723885, "close": 620.0010375976562, "volume": 140103600.0 }, { "date": "2025-08-04", "open": 623.9401331350132, "high": 629.4747763447384, "low": 623.8504160518278, "close": 629.4249267578125, "volume": 73218000.0 }, { "date": "2025-08-05", "open": 630.0432104487703, "high": 630.8609506236863, "low": 625.3063432085271, "close": 626.2337646484375, "volume": 68051400.0 }, { "date": "2025-08-06", "open": 627.310788901774, "high": 631.6886660273483, "low": 626.3933495625395, "close": 631.030517578125, "volume": 64357500.0 }, { "date": "2025-08-07", "open": 634.4809118212801, "high": 635.2188561282265, "low": 627.3706199993678, "close": 630.501953125, "volume": 74205800.0 }, { "date": "2025-08-08", "open": 632.3069659204185, "high": 635.8870671683993, "low": 631.9878433436463, "close": 635.4183349609375, "volume": 64051600.0 }, { "date": "2025-08-11", "open": 635.6975853928571, "high": 637.1834561323586, "low": 632.9052780831173, "close": 634.1618041992188, "volume": 58742300.0 }, { "date": "2025-08-12", "open": 636.5252873774225, "high": 641.0726778368414, "low": 635.0294344517399, "close": 640.9131469726562, "volume": 64730800.0 }, { "date": "2025-08-13", "open": 643.1269589799253, "high": 644.4034493171588, "low": 640.9031438473124, "close": 643.1070556640625, "volume": 60092800.0 }, { "date": "2025-08-14", "open": 641.0128079474052, "high": 643.8350006749072, "low": 640.5641007895744, "close": 643.1668701171875, "volume": 59327500.0 }, { "date": "2025-08-15", "open": 644.2040095711507, "high": 644.3037696191185, "low": 640.7436323612244, "close": 641.6610717773438, "volume": 68592500.0 }, { "date": "2025-08-18", "open": 641.0826373957427, "high": 642.2195001872421, "low": 640.40452473057, "close": 641.5214233398438, "volume": 43804900.0 }, { "date": "2025-08-19", "open": 641.341922870885, "high": 642.3291760201543, "low": 636.714736747966, "close": 638.0410766601562, "volume": 69750700.0 }, { "date": "2025-08-20", "open": 637.6322365737963, "high": 637.89146660832, "low": 631.2000571048222, "close": 636.3457641601562, "volume": 88890300.0 }, { "date": "2025-08-21", "open": 634.5208697964243, "high": 636.2061389257788, "low": 632.057667095043, "close": 633.7928466796875, "volume": 54805800.0 }, { "date": "2025-08-22", "open": 635.9967649167205, "high": 644.7125912923959, "low": 635.4881651988852, "close": 643.52587890625, "volume": 84083200.0 }, { "date": "2025-08-25", "open": 642.2593311060981, "high": 643.505875096025, "low": 640.5740011970607, "close": 640.6936645507812, "volume": 51274300.0 }, { "date": "2025-08-26", "open": 640.4245042856638, "high": 643.7253506035642, "low": 639.7962411945653, "close": 643.3762817382812, "volume": 51581600.0 }, { "date": "2025-08-27", "open": 642.7879219740594, "high": 645.580168455503, "low": 642.6383123424215, "close": 644.8422241210938, "volume": 48341100.0 }, { "date": "2025-08-28", "open": 645.4505066457858, "high": 647.6843037743214, "low": 643.5557962693775, "close": 647.1258544921875, "volume": 61519500.0 }, { "date": "2025-08-29", "open": 645.6798938838932, "high": 646.04892693251, "low": 641.361908969664, "close": 643.2666015625, "volume": 74522200.0 }, { "date": "2025-09-02", "open": 635.7374558444352, "high": 638.7191794281234, "low": 633.1645719217177, "close": 638.4998168945312, "volume": 81983500.0 }, { "date": "2025-09-03", "open": 640.8931560649971, "high": 642.4289372924937, "low": 638.6893051342267, "close": 641.960205078125, "volume": 70820900.0 }, { "date": "2025-09-04", "open": 642.6382997027142, "high": 647.3552636551144, "low": 641.7308424389964, "close": 647.3253173828125, "volume": 65219200.0 }, { "date": "2025-09-05", "open": 649.6787679935875, "high": 650.4067910780432, "low": 641.551337641252, "close": 645.4505004882812, "volume": 85178900.0 }, { "date": "2025-09-08", "open": 646.826691508285, "high": 648.0433501046099, "low": 645.4405199703039, "close": 647.0361328125, "volume": 63133100.0 }, { "date": "2025-09-09", "open": 647.1756962960839, "high": 649.0604854255209, "low": 645.4305347021028, "close": 648.531982421875, "volume": 66133900.0 }, { "date": "2025-09-10", "open": 651.8128741836446, "high": 652.7402956265305, "low": 648.8311506393708, "close": 650.4067993164062, "volume": 78034500.0 }, { "date": "2025-09-11", "open": 652.3713547945198, "high": 656.5099054682547, "low": 651.7830200765693, "close": 655.8118286132812, "volume": 69934400.0 }, { "date": "2025-09-12", "open": 655.7818843611192, "high": 657.2877193463212, "low": 655.0838683704039, "close": 655.5924072265625, "volume": 72780100.0 }, { "date": "2025-09-15", "open": 657.8162552961535, "high": 659.2123480846643, "low": 657.5170969033588, "close": 659.0827026367188, "volume": 63772400.0 }, { "date": "2025-09-16", "open": 659.6411384615709, "high": 659.9503398052897, "low": 657.3874380375795, "close": 658.1752319335938, "volume": 61169000.0 }, { "date": "2025-09-17", "open": 658.1852662695255, "high": 659.8904996422112, "low": 652.4910309141978, "close": 657.3575439453125, "volume": 101952200.0 }, { "date": "2025-09-18", "open": 660.0600439458431, "high": 663.0517496492283, "low": 658.4445277353276, "close": 660.4290161132812, "volume": 90459200.0 }, { "date": "2025-09-19", "open": 662.3300170898438, "high": 664.5499877929688, "low": 660.3699951171875, "close": 663.7000122070312, "volume": 97945600.0 }, { "date": "2025-09-22", "open": 662.2000122070312, "high": 667.2899780273438, "low": 662.1699829101562, "close": 666.8400268554688, "volume": 69452200.0 }, { "date": "2025-09-23", "open": 666.719970703125, "high": 667.3400268554688, "low": 661.97998046875, "close": 663.2100219726562, "volume": 81708900.0 }, { "date": "2025-09-24", "open": 664.510009765625, "high": 664.6099853515625, "low": 659.6699829101562, "close": 661.0999755859375, "volume": 68082200.0 }, { "date": "2025-09-25", "open": 657.9400024414062, "high": 659.4099731445312, "low": 654.4099731445312, "close": 658.0499877929688, "volume": 89622100.0 }, { "date": "2025-09-26", "open": 659.510009765625, "high": 662.3699951171875, "low": 657.8800048828125, "close": 661.8200073242188, "volume": 69179200.0 }, { "date": "2025-09-29", "open": 664.3599853515625, "high": 665.280029296875, "low": 661.8599853515625, "close": 663.6799926757812, "volume": 73499000.0 }, { "date": "2025-09-30", "open": 662.9299926757812, "high": 666.6500244140625, "low": 661.6099853515625, "close": 666.1799926757812, "volume": 86288000.0 }, { "date": "2025-10-01", "open": 663.1699829101562, "high": 669.3699951171875, "low": 663.0599975585938, "close": 668.4500122070312, "volume": 72545400.0 }, { "date": "2025-10-02", "open": 670.4500122070312, "high": 670.5700073242188, "low": 666.780029296875, "close": 669.219970703125, "volume": 56896000.0 }, { "date": "2025-10-03", "open": 669.989990234375, "high": 672.6799926757812, "low": 668.1599731445312, "close": 669.2100219726562, "volume": 70494400.0 }, { "date": "2025-10-06", "open": 671.6199951171875, "high": 672.510009765625, "low": 669.4600219726562, "close": 671.6099853515625, "volume": 54623300.0 }, { "date": "2025-10-07", "open": 672.5399780273438, "high": 672.989990234375, "low": 667.6699829101562, "close": 669.1199951171875, "volume": 72020100.0 }, { "date": "2025-10-08", "open": 670.25, "high": 673.2100219726562, "low": 669.4199829101562, "close": 673.1099853515625, "volume": 60702200.0 }, { "date": "2025-10-09", "open": 673.530029296875, "high": 673.9400024414062, "low": 669.2100219726562, "close": 671.1599731445312, "volume": 66501900.0 }, { "date": "2025-10-10", "open": 672.1300048828125, "high": 673.9500122070312, "low": 652.8400268554688, "close": 653.02001953125, "volume": 159422600.0 }, { "date": "2025-10-13", "open": 660.6500244140625, "high": 665.1300048828125, "low": 659.77001953125, "close": 663.0399780273438, "volume": 79560500.0 }, { "date": "2025-10-14", "open": 657.1699829101562, "high": 665.8300170898438, "low": 653.1699829101562, "close": 662.22998046875, "volume": 88779600.0 }, { "date": "2025-10-15", "open": 666.8200073242188, "high": 670.22998046875, "low": 658.9299926757812, "close": 665.1699829101562, "volume": 81702600.0 }, { "date": "2025-10-16", "open": 666.8200073242188, "high": 668.7100219726562, "low": 657.1099853515625, "close": 660.6400146484375, "volume": 110563300.0 }, { "date": "2025-10-17", "open": 659.5, "high": 665.760009765625, "low": 658.1400146484375, "close": 664.3900146484375, "volume": 96500900.0 }, { "date": "2025-10-20", "open": 667.3200073242188, "high": 672.2100219726562, "low": 667.27001953125, "close": 671.2999877929688, "volume": 60493400.0 }, { "date": "2025-10-21", "open": 671.4400024414062, "high": 672.989990234375, "low": 669.97998046875, "close": 671.2899780273438, "volume": 56249000.0 }, { "date": "2025-10-22", "open": 672.0, "high": 672.0, "low": 663.2999877929688, "close": 667.7999877929688, "volume": 80564000.0 }, { "date": "2025-10-23", "open": 668.1199951171875, "high": 672.7100219726562, "low": 667.7999877929688, "close": 671.760009765625, "volume": 65604500.0 }, { "date": "2025-10-24", "open": 676.4600219726562, "high": 678.469970703125, "low": 675.6500244140625, "close": 677.25, "volume": 74356500.0 }, { "date": "2025-10-27", "open": 682.72998046875, "high": 685.5399780273438, "low": 682.1199951171875, "close": 685.239990234375, "volume": 63339800.0 }, { "date": "2025-10-28", "open": 687.0499877929688, "high": 688.9099731445312, "low": 684.8300170898438, "close": 687.0599975585938, "volume": 61738100.0 }, { "date": "2025-10-29", "open": 688.719970703125, "high": 689.7000122070312, "low": 682.8699951171875, "close": 687.3900146484375, "volume": 85657100.0 }, { "date": "2025-10-30", "open": 683.9000244140625, "high": 685.9400024414062, "low": 679.8300170898438, "close": 679.8300170898438, "volume": 76335800.0 }, { "date": "2025-10-31", "open": 685.0399780273438, "high": 685.0800170898438, "low": 679.239990234375, "close": 682.0599975585938, "volume": 87164100.0 }, { "date": "2025-11-03", "open": 685.6699829101562, "high": 685.7999877929688, "low": 679.9400024414062, "close": 683.3400268554688, "volume": 57315000.0 }, { "date": "2025-11-04", "open": 676.1099853515625, "high": 679.9600219726562, "low": 674.5800170898438, "close": 675.239990234375, "volume": 78427000.0 }, { "date": "2025-11-05", "open": 674.97998046875, "high": 680.8599853515625, "low": 674.1699829101562, "close": 677.5800170898438, "volume": 74402400.0 }, { "date": "2025-11-06", "open": 676.469970703125, "high": 677.3800048828125, "low": 668.719970703125, "close": 670.3099975585938, "volume": 85035300.0 }, { "date": "2025-11-07", "open": 667.9099731445312, "high": 671.0800170898438, "low": 661.2100219726562, "close": 670.969970703125, "volume": 100592400.0 }, { "date": "2025-11-10", "open": 677.239990234375, "high": 682.1799926757812, "low": 675.030029296875, "close": 681.4400024414062, "volume": 75842900.0 }, { "date": "2025-11-11", "open": 679.9500122070312, "high": 683.5700073242188, "low": 678.72998046875, "close": 683.0, "volume": 58953400.0 }, { "date": "2025-11-12", "open": 684.7899780273438, "high": 684.9600219726562, "low": 680.9500122070312, "close": 683.3800048828125, "volume": 62312500.0 }, { "date": "2025-11-13", "open": 680.5, "high": 680.8599853515625, "low": 670.52001953125, "close": 672.0399780273438, "volume": 103457800.0 }, { "date": "2025-11-14", "open": 665.3800048828125, "high": 675.6599731445312, "low": 663.27001953125, "close": 671.9299926757812, "volume": 96846700.0 }, { "date": "2025-11-17", "open": 669.7000122070312, "high": 673.7100219726562, "low": 662.1699829101562, "close": 665.6699829101562, "volume": 90456100.0 }, { "date": "2025-11-18", "open": 662.0999755859375, "high": 665.1199951171875, "low": 655.8599853515625, "close": 660.0800170898438, "volume": 114467500.0 }, { "date": "2025-11-19", "open": 660.780029296875, "high": 667.3400268554688, "low": 658.75, "close": 662.6300048828125, "volume": 94703000.0 }, { "date": "2025-11-20", "open": 672.9099731445312, "high": 675.5599975585938, "low": 651.8900146484375, "close": 652.530029296875, "volume": 165293500.0 }, { "date": "2025-11-21", "open": 655.0499877929688, "high": 664.5499877929688, "low": 650.8499755859375, "close": 659.030029296875, "volume": 123956200.0 }, { "date": "2025-11-24", "open": 662.6900024414062, "high": 670.0599975585938, "low": 661.5900268554688, "close": 668.72998046875, "volume": 80437900.0 }, { "date": "2025-11-25", "open": 668.6300048828125, "high": 676.2100219726562, "low": 664.47998046875, "close": 675.02001953125, "volume": 81077100.0 }, { "date": "2025-11-26", "open": 677.6300048828125, "high": 681.7000122070312, "low": 676.719970703125, "close": 679.6799926757812, "volume": 71879600.0 }, { "date": "2025-11-28", "open": 680.8599853515625, "high": 683.6699829101562, "low": 680.5, "close": 683.3900146484375, "volume": 49212000.0 }, { "date": "2025-12-01", "open": 678.8099975585938, "high": 682.989990234375, "low": 678.739990234375, "close": 680.27001953125, "volume": 61201200.0 }, { "date": "2025-12-02", "open": 681.9199829101562, "high": 683.8200073242188, "low": 679.3300170898438, "close": 681.530029296875, "volume": 62953800.0 }, { "date": "2025-12-03", "open": 680.5700073242188, "high": 684.9099731445312, "low": 679.6900024414062, "close": 683.8900146484375, "volume": 57238500.0 }, { "date": "2025-12-04", "open": 685.2999877929688, "high": 685.3699951171875, "low": 681.3400268554688, "close": 684.3900146484375, "volume": 61970300.0 }, { "date": "2025-12-05", "open": 685.469970703125, "high": 688.3900146484375, "low": 684.5800170898438, "close": 685.6900024414062, "volume": 79205800.0 } ], "long_term": [ { "date": "1993-01-01", "open": 24.330324491769456, "high": 24.330324491769456, "low": 24.20927810126314, "close": 24.313032150268555, "volume": 1003200.0 }, { "date": "1993-02-01", "open": 24.330336753957965, "high": 24.970153711951173, "low": 23.690519795964757, "close": 24.572429656982422, "volume": 5417600.0 }, { "date": "1993-03-01", "open": 24.65888333353594, "high": 25.36786946023648, "low": 24.468667543445548, "close": 25.004730224609375, "volume": 3019200.0 }, { "date": "1993-04-01", "open": 25.157572749661078, "high": 25.157572749661078, "low": 24.063009846878863, "close": 24.4799861907959, "volume": 2697200.0 }, { "date": "1993-05-01", "open": 24.514735122343218, "high": 25.38343587083164, "low": 24.37574300258507, "close": 25.140199661254883, "volume": 1808000.0 }, { "date": "1993-06-01", "open": 25.227069616648425, "high": 25.47030582507341, "low": 24.584231065810965, "close": 25.053329467773438, "volume": 3438000.0 }, { "date": "1993-07-01", "open": 25.26588422928122, "high": 25.31837567851103, "low": 24.723472587239865, "close": 25.108409881591797, "volume": 6117600.0 }, { "date": "1993-08-01", "open": 25.143406001353423, "high": 26.070755004882812, "low": 25.108411699333445, "close": 26.070755004882812, "volume": 5440100.0 }, { "date": "1993-09-01", "open": 25.98326332715093, "high": 26.088246209280832, "low": 25.090908829046754, "close": 25.720806121826172, "volume": 4369900.0 }, { "date": "1993-10-01", "open": 25.845871042934874, "high": 26.567724389501855, "low": 25.75784014701207, "close": 26.39166259765625, "volume": 6972900.0 }, { "date": "1993-11-01", "open": 26.356427781097967, "high": 26.47967093037498, "low": 25.652181213800763, "close": 26.109941482543945, "volume": 5351100.0 }, { "date": "1993-12-01", "open": 26.250787734985355, "high": 26.56769865331516, "low": 26.127544600079318, "close": 26.25078773498535, "volume": 6128000.0 }, { "date": "1994-01-01", "open": 26.430480826001467, "high": 27.405448260897565, "low": 26.32412074219462, "close": 27.35226821899414, "volume": 6837100.0 }, { "date": "1994-02-01", "open": 27.316814597044512, "high": 27.387721318905758, "low": 26.412753893313642, "close": 26.554567337036133, "volume": 10974400.0 }, { "date": "1994-03-01", "open": 26.55458514742193, "high": 26.838212225097998, "low": 24.693282450172727, "close": 25.295989990234375, "volume": 14705500.0 }, { "date": "1994-04-01", "open": 24.72874622913342, "high": 25.878713159039048, "low": 24.72874622913342, "close": 25.7271671295166, "volume": 11429000.0 }, { "date": "1994-05-01", "open": 25.727177380539715, "high": 26.20855907788869, "low": 25.20122330380657, "close": 26.137243270874023, "volume": 8545100.0 }, { "date": "1994-06-01", "open": 26.074841419576508, "high": 26.565137583021535, "low": 25.10316356838545, "close": 25.37059783935547, "volume": 10352700.0 }, { "date": "1994-07-01", "open": 25.66395599230201, "high": 26.444642765494415, "low": 25.48448776857962, "close": 26.363882064819336, "volume": 5452100.0 }, { "date": "1994-08-01", "open": 26.381823367759832, "high": 27.557339987207634, "low": 26.220302000202118, "close": 27.368898391723633, "volume": 7945800.0 }, { "date": "1994-09-01", "open": 27.279160036451724, "high": 27.40478774714591, "low": 26.265164942991515, "close": 26.516420364379883, "volume": 6309300.0 }, { "date": "1994-10-01", "open": 26.695751825340803, "high": 27.562438391195627, "low": 26.000596975644747, "close": 27.436046600341797, "volume": 5437600.0 }, { "date": "1994-11-01", "open": 27.31868471716919, "high": 27.345768674258256, "low": 25.774899163092545, "close": 26.34366226196289, "volume": 4807300.0 }, { "date": "1994-12-01", "open": 26.370749140636093, "high": 26.81312048876727, "low": 25.820041952146262, "close": 26.32560920715332, "volume": 8568500.0 }, { "date": "1995-01-01", "open": 26.617409871284266, "high": 27.509206851587123, "low": 26.608309902097503, "close": 27.42730712890625, "volume": 2768000.0 }, { "date": "1995-02-01", "open": 27.46370045227498, "high": 28.628496230237605, "low": 27.37270078212165, "close": 28.54659652709961, "volume": 5954800.0 }, { "date": "1995-03-01", "open": 28.51930735213087, "high": 29.638603715982846, "low": 28.082508771115464, "close": 29.183605194091797, "volume": 4538000.0 }, { "date": "1995-04-01", "open": 29.332408032801425, "high": 30.25647952728456, "low": 29.314109587366115, "close": 30.21073341369629, "volume": 4395200.0 }, { "date": "1995-05-01", "open": 30.18329229613209, "high": 31.40928840637207, "low": 30.091800049099255, "close": 31.40928840637207, "volume": 6986200.0 }, { "date": "1995-06-01", "open": 31.272039537249047, "high": 32.29675236000267, "low": 30.887772228716436, "close": 31.857589721679688, "volume": 5790900.0 }, { "date": "1995-07-01", "open": 32.08149753627873, "high": 33.39751995385987, "low": 31.925047318804047, "close": 33.075416564941406, "volume": 5508200.0 }, { "date": "1995-08-01", "open": 33.12142758250567, "high": 33.452733887859985, "low": 32.6428740303272, "close": 33.222660064697266, "volume": 8100100.0 }, { "date": "1995-09-01", "open": 33.21345949287629, "high": 34.695135020267, "low": 33.18585063211746, "close": 34.4466552734375, "volume": 7431600.0 }, { "date": "1995-10-01", "open": 34.630512742495355, "high": 35.04685606961593, "low": 33.908850975486374, "close": 34.52873992919922, "volume": 8944800.0 }, { "date": "1995-11-01", "open": 34.51023081255424, "high": 36.240368389483905, "low": 34.482474594742534, "close": 36.064579010009766, "volume": 8841700.0 }, { "date": "1995-12-01", "open": 36.110854935797526, "high": 37.18409582038695, "low": 35.87030094442404, "close": 36.40692138671875, "volume": 9816800.0 }, { "date": "1996-01-01", "open": 36.58545392744381, "high": 37.944608195486246, "low": 35.53350576108219, "close": 37.935298919677734, "volume": 10661800.0 }, { "date": "1996-02-01", "open": 37.89805490116784, "high": 39.731981900806765, "low": 37.795652885959576, "close": 38.056312561035156, "volume": 14850400.0 }, { "date": "1996-03-01", "open": 38.51246219579725, "high": 39.30375039658109, "low": 36.93919506717995, "close": 38.54039001464844, "volume": 19022700.0 }, { "date": "1996-04-01", "open": 38.89855504918982, "high": 39.38478698730469, "low": 37.17804203739873, "close": 39.132320404052734, "volume": 14999300.0 }, { "date": "1996-05-01", "open": 39.12298954045661, "high": 40.955710847801136, "low": 37.748448559948216, "close": 40.02064895629883, "volume": 17453200.0 }, { "date": "1996-06-01", "open": 40.03002569800344, "high": 40.99314007475989, "low": 39.59054632220196, "close": 40.16093444824219, "volume": 16871800.0 }, { "date": "1996-07-01", "open": 40.47712052455476, "high": 40.73092504247464, "low": 36.32224656453312, "close": 38.559486389160156, "volume": 28811500.0 }, { "date": "1996-08-01", "open": 38.5970885580848, "high": 40.51472276798477, "low": 38.54068755191127, "close": 39.302101135253906, "volume": 15593100.0 }, { "date": "1996-09-01", "open": 38.78511095828697, "high": 41.66156368568296, "low": 38.728709924416464, "close": 41.28555679321289, "volume": 17216100.0 }, { "date": "1996-10-01", "open": 41.5452445551431, "high": 43.31212213799772, "low": 41.38461932033813, "close": 42.83969497680664, "volume": 14791800.0 }, { "date": "1996-11-01", "open": 42.92473571008916, "high": 46.373454295645516, "low": 42.490102682868354, "close": 45.967166900634766, "volume": 24089700.0 }, { "date": "1996-12-01", "open": 45.91046073242007, "high": 46.30729945453607, "low": 43.46328861270474, "close": 44.653804779052734, "volume": 34952800.0 }, { "date": "1997-01-01", "open": 45.196064553350126, "high": 48.42435487858942, "low": 44.208587512688695, "close": 47.64576721191406, "volume": 43623700.0 }, { "date": "1997-02-01", "open": 47.83571826861021, "high": 49.82966444495164, "low": 46.867230125815794, "close": 48.10157775878906, "volume": 30028800.0 }, { "date": "1997-03-01", "open": 47.85470706313404, "high": 49.70622846736244, "low": 45.727831193661416, "close": 45.80379104614258, "volume": 37514300.0 }, { "date": "1997-04-01", "open": 45.90294240891259, "high": 49.21984937699846, "low": 44.72105601798544, "close": 48.85765838623047, "volume": 57679300.0 }, { "date": "1997-05-01", "open": 48.933886689352335, "high": 52.19360411197768, "low": 48.38106911475506, "close": 51.9457893371582, "volume": 37473400.0 }, { "date": "1997-06-01", "open": 52.060210535058886, "high": 55.20555463549269, "low": 51.28817152858877, "close": 53.87116622924805, "volume": 47332500.0 }, { "date": "1997-07-01", "open": 54.19571243035988, "high": 58.80770632009037, "low": 54.128733265986206, "close": 58.367557525634766, "volume": 65359700.0 }, { "date": "1997-08-01", "open": 58.48240186762513, "high": 59.17133068543747, "low": 54.71243028126317, "close": 55.34394836425781, "volume": 99046800.0 }, { "date": "1997-09-01", "open": 55.535335078460484, "high": 59.01825409440804, "low": 55.26741823107991, "close": 57.79349136352539, "volume": 78642200.0 }, { "date": "1997-10-01", "open": 58.54323029372454, "high": 60.5407683352427, "low": 51.85916069325993, "close": 56.5841064453125, "volume": 137440500.0 }, { "date": "1997-11-01", "open": 57.27558473325244, "high": 59.5036088207968, "low": 55.37408141715854, "close": 58.773738861083984, "volume": 93157400.0 }, { "date": "1997-12-01", "open": 59.138691811890126, "high": 60.84812460541342, "low": 56.776217277020855, "close": 59.657283782958984, "volume": 79162300.0 }, { "date": "1998-01-01", "open": 60.04893102967201, "high": 61.43734561995344, "low": 56.095806154565146, "close": 60.6660041809082, "volume": 104582300.0 }, { "date": "1998-02-01", "open": 61.649454402583395, "high": 65.12049030889087, "low": 61.533753205706475, "close": 64.86980438232422, "volume": 69733700.0 }, { "date": "1998-03-01", "open": 64.94693262079618, "high": 68.82292236449571, "low": 63.654936039563, "close": 67.83946228027344, "volume": 87316900.0 }, { "date": "1998-04-01", "open": 68.26646276447768, "high": 70.200356893783, "low": 66.60331381327511, "close": 68.90464782714844, "volume": 118629400.0 }, { "date": "1998-05-01", "open": 69.15606762926228, "high": 70.12301488358642, "low": 66.57431846021683, "close": 67.47357940673828, "volume": 116264800.0 }, { "date": "1998-06-01", "open": 67.43485891233803, "high": 70.97388362726716, "low": 66.52592906752017, "close": 70.12297058105469, "volume": 141993600.0 }, { "date": "1998-07-01", "open": 70.8117270956234, "high": 74.02250540639756, "low": 69.10448545605769, "close": 69.39549255371094, "volume": 155280200.0 }, { "date": "1998-08-01", "open": 69.3955254604419, "high": 69.79323534915844, "low": 58.97746642430623, "close": 59.59828186035156, "volume": 268542800.0 }, { "date": "1998-09-01", "open": 59.63706305454638, "high": 66.4272296352527, "low": 58.12382593084612, "close": 63.16794967651367, "volume": 269370500.0 }, { "date": "1998-10-01", "open": 62.32025163173676, "high": 69.09546174352819, "low": 57.453002988208425, "close": 68.5308609008789, "volume": 249152700.0 }, { "date": "1998-11-01", "open": 69.03708642111656, "high": 74.58575241942965, "low": 68.6477063510595, "close": 72.34681701660156, "volume": 136369000.0 }, { "date": "1998-12-01", "open": 72.34682792126075, "high": 77.72027369797442, "low": 70.86718343202075, "close": 76.82469940185547, "volume": 156026700.0 }, { "date": "1999-01-01", "open": 77.11896058249502, "high": 80.3224837677861, "low": 75.24372749842219, "close": 79.79507446289062, "volume": 141419000.0 }, { "date": "1999-02-01", "open": 80.43968336523092, "high": 80.53735175202696, "low": 75.83950234713673, "close": 77.23616027832031, "volume": 164624900.0 }, { "date": "1999-03-01", "open": 77.29474663850512, "high": 82.90091097645077, "low": 76.1227262194224, "close": 80.24433135986328, "volume": 148191100.0 }, { "date": "1999-04-01", "open": 81.2614111694565, "high": 86.15667690255628, "low": 80.28235802283653, "close": 83.49365234375, "volume": 156755700.0 }, { "date": "1999-05-01", "open": 83.6111120226059, "high": 86.4699462978519, "low": 80.20400816032641, "close": 81.58447265625, "volume": 182566900.0 }, { "date": "1999-06-01", "open": 81.53552076242265, "high": 86.15665018123431, "low": 80.21379942441509, "close": 85.84335327148438, "volume": 160692200.0 }, { "date": "1999-07-01", "open": 86.10248176301717, "high": 89.40202942181891, "low": 83.31357838474425, "close": 83.4314193725586, "volume": 115669100.0 }, { "date": "1999-08-01", "open": 83.43147355100864, "high": 87.22202778720089, "low": 79.81768091132277, "close": 82.9993896484375, "volume": 142925900.0 }, { "date": "1999-09-01", "open": 83.54927835557068, "high": 85.86681828174777, "low": 78.9141985032165, "close": 80.91749572753906, "volume": 167972700.0 }, { "date": "1999-10-01", "open": 80.63331802744065, "high": 86.77830953319578, "low": 77.79716810170753, "close": 86.34500885009766, "volume": 196829400.0 }, { "date": "1999-11-01", "open": 86.02984034397262, "high": 90.12649940797131, "low": 84.82841629154993, "close": 87.7827377319336, "volume": 125042200.0 }, { "date": "1999-12-01", "open": 87.80249335755693, "high": 93.00210265463971, "low": 87.60553845994016, "close": 92.56880187988281, "volume": 121529300.0 }, { "date": "2000-01-01", "open": 93.66468547952586, "high": 93.66468547952586, "low": 85.29330549568965, "close": 88.1759033203125, "volume": 156770800.0 }, { "date": "2000-02-01", "open": 88.2943943330731, "high": 91.3349436906968, "low": 83.85203325862287, "close": 86.8333511352539, "volume": 186938300.0 }, { "date": "2000-03-01", "open": 86.95182640475228, "high": 98.40324768421557, "low": 85.3130885320015, "close": 95.00730895996094, "volume": 247594900.0 }, { "date": "2000-04-01", "open": 95.09038344380569, "high": 96.98071059178311, "low": 84.55997461947085, "close": 91.90354919433594, "volume": 229246200.0 }, { "date": "2000-05-01", "open": 92.83386784726733, "high": 94.0511989501686, "low": 86.46019930849972, "close": 90.45858764648438, "volume": 161024000.0 }, { "date": "2000-06-01", "open": 91.01285205233043, "high": 94.47680357672317, "low": 90.57738386069248, "close": 92.02234649658203, "volume": 127146000.0 }, { "date": "2000-07-01", "open": 92.33820954236118, "high": 96.4948178146269, "low": 89.84821270145737, "close": 90.79064178466797, "volume": 106780100.0 }, { "date": "2000-08-01", "open": 91.18743913386419, "high": 97.1991436720628, "low": 90.5525396446815, "close": 96.72296905517578, "volume": 102365500.0 }, { "date": "2000-09-01", "open": 97.2983465369003, "high": 97.51659323590232, "low": 90.23508973283494, "close": 91.18743896484375, "volume": 113203000.0 }, { "date": "2000-10-01", "open": 91.83426678851728, "high": 92.76911854053381, "low": 82.84377759891152, "close": 90.98892211914062, "volume": 178392400.0 }, { "date": "2000-11-01", "open": 90.54138470529638, "high": 91.84420999048902, "low": 82.58519975755505, "close": 84.19632720947266, "volume": 156699900.0 }, { "date": "2000-12-01", "open": 84.77310332234215, "high": 88.83075538188176, "low": 79.89994276064019, "close": 83.50011444091797, "volume": 165416700.0 }, { "date": "2001-01-01", "open": 84.27499695703986, "high": 88.55258955117083, "low": 81.44188863130604, "close": 87.4800033569336, "volume": 181296400.0 }, { "date": "2001-02-01", "open": 87.53105602569411, "high": 88.09927326106995, "low": 77.76281850055835, "close": 79.1354751586914, "volume": 178607000.0 }, { "date": "2001-03-01", "open": 79.19935174666988, "high": 81.56160368182842, "low": 68.97781398400487, "close": 74.50038146972656, "volume": 318187200.0 }, { "date": "2001-04-01", "open": 74.45134234412545, "high": 81.4739625242462, "low": 69.97017826215253, "close": 81.08346557617188, "volume": 251839700.0 }, { "date": "2001-05-01", "open": 80.06555434866074, "high": 84.55951712250177, "low": 79.0220856191481, "close": 80.62889862060547, "volume": 208040000.0 }, { "date": "2001-06-01", "open": 80.78894877871248, "high": 82.72865101405066, "low": 77.07598883873523, "close": 78.4843521118164, "volume": 203578200.0 }, { "date": "2001-07-01", "open": 78.83597404874376, "high": 79.81179174360534, "low": 74.95195229198394, "close": 77.90509033203125, "volume": 196892900.0 }, { "date": "2001-08-01", "open": 78.30311935596049, "high": 79.12486155640048, "low": 71.92819116608587, "close": 73.28278350830078, "volume": 269599600.0 }, { "date": "2001-09-01", "open": 73.09020432518707, "high": 74.5796136708325, "low": 60.21837049312333, "close": 67.04911041259766, "volume": 419156100.0 }, { "date": "2001-10-01", "open": 66.95268777038437, "high": 72.03696744204616, "low": 66.2631848403567, "close": 68.17704010009766, "volume": 512612000.0 }, { "date": "2001-11-01", "open": 68.69256670895803, "high": 75.32984303975563, "low": 68.1126097132775, "close": 73.49331665039062, "volume": 372515000.0 }, { "date": "2001-12-01", "open": 73.23558358064153, "high": 76.03870432459169, "low": 72.172329528426, "close": 73.6544418334961, "volume": 308403900.0 }, { "date": "2002-01-01", "open": 74.43150159903044, "high": 76.2937422300474, "low": 70.09273602751409, "close": 73.18354034423828, "volume": 349380000.0 }, { "date": "2002-02-01", "open": 73.12531879796782, "high": 73.26111160368485, "low": 69.71767712259769, "close": 71.87089538574219, "volume": 424492600.0 }, { "date": "2002-03-01", "open": 72.23949243659301, "high": 76.23555473900872, "low": 72.10370451045, "close": 74.05000305175781, "volume": 385578100.0 }, { "date": "2002-04-01", "open": 74.07408680229919, "high": 74.63824763513009, "low": 69.14575365631536, "close": 69.94336700439453, "volume": 404461000.0 }, { "date": "2002-05-01", "open": 70.01466837853889, "high": 72.14162979576676, "low": 68.02388382611528, "close": 69.5283203125, "volume": 452626500.0 }, { "date": "2002-06-01", "open": 69.44401588383813, "high": 69.77473394958008, "low": 61.72729729737343, "close": 64.17200469970703, "volume": 534883500.0 }, { "date": "2002-07-01", "open": 64.5398081413936, "high": 64.9432650700931, "low": 50.54902501202968, "close": 59.3209228515625, "volume": 1124248800.0 }, { "date": "2002-08-01", "open": 59.13869609167105, "high": 63.21880049713857, "low": 54.368820293403594, "close": 59.72435760498047, "volume": 936191200.0 }, { "date": "2002-09-01", "open": 59.04110132051828, "high": 60.7330088226031, "low": 52.64438454971671, "close": 53.22353744506836, "volume": 1013828600.0 }, { "date": "2002-10-01", "open": 53.88045104999824, "high": 59.67179919292707, "low": 50.3768813612344, "close": 57.861183166503906, "volume": 1344248100.0 }, { "date": "2002-11-01", "open": 57.750049756995, "high": 62.064144231917126, "low": 57.16176301337833, "close": 61.43010711669922, "volume": 818243400.0 }, { "date": "2002-12-01", "open": 62.40408341838229, "high": 62.78320232678451, "low": 56.939558763563575, "close": 57.67164993286133, "volume": 728285900.0 }, { "date": "2003-01-01", "open": 58.362292897222424, "high": 61.6531788523365, "low": 55.27503793695074, "close": 56.52964401245117, "volume": 911319900.0 }, { "date": "2003-02-01", "open": 56.58217452375251, "high": 57.0222715007025, "low": 53.20589933710538, "close": 55.76766586303711, "volume": 862248300.0 }, { "date": "2003-03-01", "open": 56.00417323529538, "high": 59.03887884644195, "low": 52.14181334987991, "close": 55.662601470947266, "volume": 1156870200.0 }, { "date": "2003-04-01", "open": 56.223372326723684, "high": 61.202687665690014, "low": 55.99914076431961, "close": 60.61572265625, "volume": 996114200.0 }, { "date": "2003-05-01", "open": 60.62230151135875, "high": 64.03197507591787, "low": 59.685796301848605, "close": 63.93964385986328, "volume": 881509900.0 }, { "date": "2003-06-01", "open": 64.32218001948017, "high": 67.38891065602286, "low": 63.75499951329485, "close": 64.38813018798828, "volume": 867970200.0 }, { "date": "2003-07-01", "open": 64.36919923443529, "high": 67.44700771422681, "low": 63.82644629121352, "close": 65.78565216064453, "volume": 895260500.0 }, { "date": "2003-08-01", "open": 65.65325585348475, "high": 67.39403494737186, "low": 63.76685424755037, "close": 67.14251708984375, "volume": 772702000.0 }, { "date": "2003-09-01", "open": 67.2749058838393, "high": 69.30029991173554, "low": 65.69297962482155, "close": 66.15630340576172, "volume": 818513400.0 }, { "date": "2003-10-01", "open": 66.60296685407083, "high": 70.41018185595283, "low": 66.57638884421671, "close": 69.96501159667969, "volume": 831700900.0 }, { "date": "2003-11-01", "open": 70.26401577869207, "high": 71.06133591586155, "low": 68.84877076098303, "close": 70.72911834716797, "volume": 630654200.0 }, { "date": "2003-12-01", "open": 70.99484749933985, "high": 74.09775636748334, "low": 70.40350101506358, "close": 73.93829345703125, "volume": 678350400.0 }, { "date": "2004-01-01", "open": 74.59477200718355, "high": 77.77242800229743, "low": 73.92052544009674, "close": 75.75635528564453, "volume": 737674000.0 }, { "date": "2004-02-01", "open": 75.90321052693545, "high": 77.83917738933934, "low": 75.28904327472664, "close": 76.78440856933594, "volume": 676976900.0 }, { "date": "2004-03-01", "open": 77.05812778636367, "high": 78.0861931682062, "low": 72.66548618027001, "close": 75.50267791748047, "volume": 1125003900.0 }, { "date": "2004-04-01", "open": 75.74728409275005, "high": 77.31488775213366, "low": 74.29356986061521, "close": 74.3337631225586, "volume": 968620900.0 }, { "date": "2004-05-01", "open": 74.60841104835626, "high": 75.87454957638427, "low": 72.39098964629743, "close": 75.60658264160156, "volume": 981083900.0 }, { "date": "2004-06-01", "open": 75.33863333800684, "high": 77.00002463363279, "low": 74.94338597776348, "close": 76.72535705566406, "volume": 721880400.0 }, { "date": "2004-07-01", "open": 76.81711798992568, "high": 76.9179730000973, "low": 72.75606360929265, "close": 74.52436828613281, "volume": 954619200.0 }, { "date": "2004-08-01", "open": 74.0873625439302, "high": 75.05555761911972, "low": 71.66686203170497, "close": 74.7059326171875, "volume": 922892000.0 }, { "date": "2004-09-01", "open": 74.59832932529504, "high": 76.47421407373244, "low": 74.23525949113204, "close": 75.1429443359375, "volume": 790891900.0 }, { "date": "2004-10-01", "open": 75.79331001154705, "high": 77.42719267639559, "low": 73.82859590590024, "close": 76.4279556274414, "volume": 1044071300.0 }, { "date": "2004-11-01", "open": 76.67101374778042, "high": 80.43840020691353, "low": 76.4279562245427, "close": 79.59445190429688, "volume": 961601700.0 }, { "date": "2004-12-01", "open": 80.01320235841428, "high": 82.38326159652391, "low": 79.72202344536518, "close": 81.84830474853516, "volume": 909170200.0 }, { "date": "2005-01-01", "open": 82.7043579980171, "high": 82.8404327802014, "low": 79.17330174957014, "close": 80.39114379882812, "volume": 1184211500.0 }, { "date": "2005-02-01", "open": 80.45236629506336, "high": 82.77919035778162, "low": 80.35031151531851, "close": 82.07161712646484, "volume": 1025608400.0 }, { "date": "2005-03-01", "open": 82.20089110693664, "high": 83.85416201390665, "low": 79.09165382650424, "close": 80.25506591796875, "volume": 1330548800.0 }, { "date": "2005-04-01", "open": 81.02793288282291, "high": 81.45824557389827, "low": 77.55814076660174, "close": 79.06080627441406, "volume": 1633318500.0 }, { "date": "2005-05-01", "open": 79.27940526391545, "high": 82.13447495521052, "low": 78.41195821632178, "close": 81.6085433959961, "volume": 1334647300.0 }, { "date": "2005-06-01", "open": 81.63586880273483, "high": 83.28880790417338, "low": 81.10993718712713, "close": 81.40364074707031, "volume": 1089322900.0 }, { "date": "2005-07-01", "open": 81.91733018516024, "high": 85.47656965369436, "low": 81.10124646456852, "close": 84.85935974121094, "volume": 1176306400.0 }, { "date": "2005-08-01", "open": 84.92105412645904, "high": 85.54511793334223, "low": 82.55508448144732, "close": 84.0638198852539, "volume": 1306564800.0 }, { "date": "2005-09-01", "open": 84.02268291607251, "high": 85.54513201622916, "low": 82.59624888030851, "close": 84.3792953491211, "volume": 1287005000.0 }, { "date": "2005-10-01", "open": 84.68337814278314, "high": 84.94508480628357, "low": 80.49604000028444, "close": 82.73433685302734, "volume": 1784566400.0 }, { "date": "2005-11-01", "open": 83.04426489705841, "high": 87.74813347138631, "low": 82.73434369302234, "close": 86.37071990966797, "volume": 1183732800.0 }, { "date": "2005-12-01", "open": 86.79082077109604, "high": 88.21644350792697, "low": 85.64757031883529, "close": 85.7508773803711, "volume": 1073146800.0 }, { "date": "2006-01-01", "open": 86.67622973203075, "high": 89.61874885637971, "low": 86.12234166630489, "close": 88.27557373046875, "volume": 1233910800.0 }, { "date": "2006-02-01", "open": 88.4971344050756, "high": 90.03416360001776, "low": 86.82163054238968, "close": 88.78099822998047, "volume": 1145244400.0 }, { "date": "2006-03-01", "open": 89.03718944645074, "high": 91.02425233005371, "low": 88.05403766354902, "close": 89.88878631591797, "volume": 1350777100.0 }, { "date": "2006-04-01", "open": 90.41308700381015, "high": 91.65733094631992, "low": 88.98810742481581, "close": 91.38623809814453, "volume": 1300327900.0 }, { "date": "2006-05-01", "open": 91.38624490741226, "high": 92.31074381919086, "low": 86.7220506884381, "close": 88.63360595703125, "volume": 1752747100.0 }, { "date": "2006-06-01", "open": 88.54323440232729, "high": 89.96820872419742, "low": 85.03987443943086, "close": 88.47372436523438, "volume": 2163829300.0 }, { "date": "2006-07-01", "open": 88.9694977531334, "high": 89.46520725481619, "low": 85.45065329691481, "close": 89.26273345947266, "volume": 1691301400.0 }, { "date": "2006-08-01", "open": 88.90667820802615, "high": 91.48995484936657, "low": 88.16660545356238, "close": 91.21068572998047, "volume": 1420345400.0 }, { "date": "2006-09-01", "open": 91.55975955807162, "high": 93.54958626839205, "low": 90.31001611097946, "close": 93.2633285522461, "volume": 1363687900.0 }, { "date": "2006-10-01", "open": 93.64544148163425, "high": 97.47429249945046, "low": 93.02132593608803, "close": 96.62577056884766, "volume": 1443344100.0 }, { "date": "2006-11-01", "open": 96.92735340017897, "high": 98.98904239684272, "low": 95.10408825611577, "close": 98.54724884033203, "volume": 1502059900.0 }, { "date": "2006-12-01", "open": 98.54718992560835, "high": 100.44759232118916, "low": 97.45323577328773, "close": 99.31155395507812, "volume": 1212756800.0 }, { "date": "2007-01-01", "open": 100.30914849322775, "high": 101.63485456674643, "low": 98.89882654604705, "close": 101.36688995361328, "volume": 1330329900.0 }, { "date": "2007-02-01", "open": 101.64896111803776, "high": 103.24967971532651, "low": 98.0173860121949, "close": 99.37834167480469, "volume": 1494548900.0 }, { "date": "2007-03-01", "open": 98.25712001726563, "high": 101.40919019067726, "low": 96.43075581671486, "close": 100.13285064697266, "volume": 2918304400.0 }, { "date": "2007-04-01", "open": 100.6433324394159, "high": 106.05213223261866, "low": 100.16191528369419, "close": 104.98310852050781, "volume": 1791289900.0 }, { "date": "2007-05-01", "open": 105.07514980769287, "high": 108.94768184383666, "low": 104.54418118265579, "close": 108.54415130615234, "volume": 2508178000.0 }, { "date": "2007-06-01", "open": 108.94057925374617, "high": 109.30870963168668, "low": 104.82025855552234, "close": 106.49811553955078, "volume": 3502885400.0 }, { "date": "2007-07-01", "open": 107.27001732743096, "high": 110.58332474281256, "low": 103.12482996296909, "close": 103.60832214355469, "volume": 3988676200.0 }, { "date": "2007-08-01", "open": 103.22431608282317, "high": 107.07087866857792, "low": 97.408265716946, "close": 104.93785095214844, "volume": 6195918600.0 }, { "date": "2007-09-01", "open": 104.83834996047631, "high": 109.77275769012925, "low": 102.62000376352456, "close": 108.48583221435547, "volume": 2967009200.0 }, { "date": "2007-10-01", "open": 109.01473501719897, "high": 112.52949435678147, "low": 106.2000672259955, "close": 110.47920989990234, "volume": 3850069600.0 }, { "date": "2007-11-01", "open": 109.50767941465186, "high": 109.59341271985426, "low": 100.48503661124157, "close": 106.2000961303711, "volume": 5472709900.0 }, { "date": "2007-12-01", "open": 105.86428737847109, "high": 109.2218811392471, "low": 102.84245408383327, "close": 104.44981384277344, "volume": 3293787500.0 }, { "date": "2008-01-01", "open": 105.23398315641111, "high": 105.56434785430379, "low": 90.48987912488282, "close": 98.65550994873047, "volume": 6106834300.0 }, { "date": "2008-02-01", "open": 99.0648825940991, "high": 100.26423136610744, "low": 94.60501906553971, "close": 96.10601043701172, "volume": 4151028600.0 }, { "date": "2008-03-01", "open": 95.61765148876437, "high": 97.53517406322895, "low": 90.54016335638923, "close": 94.77738952636719, "volume": 5462121800.0 }, { "date": "2008-04-01", "open": 96.43024868333634, "high": 101.46791592935438, "low": 95.506436094173, "close": 99.78628540039062, "volume": 4014652600.0 }, { "date": "2008-05-01", "open": 99.8728706085508, "high": 104.14550531203005, "low": 99.25218317792343, "close": 101.294677734375, "volume": 3646997000.0 }, { "date": "2008-06-01", "open": 100.91939511016852, "high": 101.68442629825923, "low": 91.68847800403101, "close": 92.36690521240234, "volume": 5408930000.0 }, { "date": "2008-07-01", "open": 91.76991494529366, "high": 93.68481556196096, "low": 87.05521005301291, "close": 91.9947738647461, "volume": 7156206800.0 }, { "date": "2008-08-01", "open": 92.20513311128488, "high": 95.38936663760565, "low": 90.4933319335113, "close": 93.41644287109375, "volume": 4344355500.0 }, { "date": "2008-09-01", "open": 94.31583308292521, "high": 94.80906937804244, "low": 80.17172201330433, "close": 84.13207244873047, "volume": 8105188900.0 }, { "date": "2008-10-01", "open": 84.0938165297213, "high": 85.12976439607282, "low": 60.97476831979466, "close": 70.64114379882812, "volume": 11882352200.0 }, { "date": "2008-11-01", "open": 70.60464530674538, "high": 73.58115993544892, "low": 54.23382041480587, "close": 65.72403717041016, "volume": 8762237000.0 }, { "date": "2008-12-01", "open": 63.841868216188594, "high": 67.43119363109055, "low": 59.71997764332701, "close": 65.83350372314453, "volume": 6919927700.0 }, { "date": "2009-01-01", "open": 66.51498612503987, "high": 69.46417588381374, "low": 58.87355924992033, "close": 60.91813659667969, "volume": 6872039400.0 }, { "date": "2009-02-01", "open": 59.99144735022229, "high": 64.5292323408815, "low": 54.284278521793055, "close": 54.372535705566406, "volume": 7275092500.0 }, { "date": "2009-03-01", "open": 53.33555266984592, "high": 61.26381557948035, "low": 49.34936112004405, "close": 58.48377227783203, "volume": 8813959700.0 }, { "date": "2009-04-01", "open": 58.169067293787144, "high": 65.93926213823377, "low": 58.02092472251896, "close": 64.75410461425781, "volume": 6023006600.0 }, { "date": "2009-05-01", "open": 64.76892409560766, "high": 69.40585339262904, "low": 64.23560178190215, "close": 68.5392074584961, "volume": 5195735600.0 }, { "date": "2009-06-01", "open": 69.38361184789868, "high": 71.19098011534659, "low": 65.81332259338743, "close": 68.10956573486328, "volume": 5054855000.0 }, { "date": "2009-07-01", "open": 68.78484215159028, "high": 74.36421042096532, "low": 64.80703383711068, "close": 73.60440063476562, "volume": 4295844600.0 }, { "date": "2009-08-01", "open": 74.37906237788448, "high": 77.73114836501875, "low": 73.08292405415439, "close": 76.32327270507812, "volume": 3957574800.0 }, { "date": "2009-09-01", "open": 75.94338107104171, "high": 80.49477016948175, "low": 74.17050177947965, "close": 78.65484619140625, "volume": 3777956700.0 }, { "date": "2009-10-01", "open": 77.09098296308127, "high": 82.56219555773872, "low": 76.33504065748109, "close": 77.51011657714844, "volume": 4481700800.0 }, { "date": "2009-11-01", "open": 77.93673659056583, "high": 83.63248833038014, "low": 77.15086106177971, "close": 82.28527069091797, "volume": 3430866200.0 }, { "date": "2009-12-01", "open": 83.01876616468265, "high": 84.59800931442835, "low": 81.59669814274461, "close": 83.40796661376953, "volume": 2883885800.0 }, { "date": "2010-01-01", "open": 84.55680603956154, "high": 86.64118855405006, "low": 80.68150418423222, "close": 80.8094253540039, "volume": 3706842300.0 }, { "date": "2010-02-01", "open": 81.38131865592655, "high": 83.96234448937179, "low": 78.6949452979333, "close": 83.33025360107422, "volume": 4451912400.0 }, { "date": "2010-03-01", "open": 83.676427386922, "high": 88.92125487826073, "low": 83.65385372913045, "close": 88.04084777832031, "volume": 3899688500.0 }, { "date": "2010-04-01", "open": 89.00787499867747, "high": 92.27200048993313, "low": 88.47896227940177, "close": 89.77101135253906, "volume": 3887089700.0 }, { "date": "2010-05-01", "open": 90.2016298645226, "high": 91.18389152305225, "low": 78.86786810294657, "close": 82.63823699951172, "volume": 7413878800.0 }, { "date": "2010-06-01", "open": 81.86754652450259, "high": 85.53212872400036, "low": 77.73450004797718, "close": 77.99140167236328, "volume": 5706059600.0 }, { "date": "2010-07-01", "open": 78.30933161346904, "high": 85.24822868145709, "low": 76.77578646472679, "close": 83.71468353271484, "volume": 4725402000.0 }, { "date": "2010-08-01", "open": 85.02048299003837, "high": 85.92390815529963, "low": 79.17480505407009, "close": 79.94916534423828, "volume": 4541971600.0 }, { "date": "2010-09-01", "open": 81.02721162060223, "high": 87.90537442743047, "low": 80.9740692997224, "close": 86.64513397216797, "volume": 4035642500.0 }, { "date": "2010-10-01", "open": 87.76535471068743, "high": 91.40602889732408, "low": 86.38388605509482, "close": 90.43670654296875, "volume": 3767490800.0 }, { "date": "2010-11-01", "open": 90.87938910128717, "high": 93.84077132190562, "low": 89.74978633576515, "close": 90.43670654296875, "volume": 3983708900.0 }, { "date": "2010-12-01", "open": 91.74186350457153, "high": 96.32132436150026, "low": 91.73423526243161, "close": 95.97786712646484, "volume": 2722749900.0 }, { "date": "2011-01-01", "open": 97.21919763656648, "high": 100.01202033674589, "low": 96.44426591843045, "close": 98.7306900024414, "volume": 2860314700.0 }, { "date": "2011-02-01", "open": 99.32915395947461, "high": 103.34190711787897, "low": 99.26777195899754, "close": 102.16032409667969, "volume": 2820073500.0 }, { "date": "2011-03-01", "open": 102.48262630773873, "high": 102.57469349407668, "low": 96.12205281660331, "close": 101.73070526123047, "volume": 4787459400.0 }, { "date": "2011-04-01", "open": 102.80452282718632, "high": 105.239592609795, "low": 99.79921161195684, "close": 105.13169860839844, "volume": 2812718500.0 }, { "date": "2011-05-01", "open": 105.62490569833817, "high": 105.70965941371158, "low": 101.24024137220839, "close": 103.95271301269531, "volume": 3337607300.0 }, { "date": "2011-06-01", "open": 103.65216547615431, "high": 103.96811052980333, "low": 97.24085606016604, "close": 101.69486999511719, "volume": 4710433400.0 }, { "date": "2011-07-01", "open": 102.2919415428877, "high": 105.08756559952903, "low": 99.10137214801647, "close": 100.15457153320312, "volume": 3840768000.0 }, { "date": "2011-08-01", "open": 101.32393286287149, "high": 101.41687021856275, "low": 85.39429875706502, "close": 94.64851379394531, "volume": 9050451800.0 }, { "date": "2011-09-01", "open": 94.70271913201645, "high": 95.56231578956415, "low": 86.19194414500052, "close": 87.62460327148438, "volume": 6188283200.0 }, { "date": "2011-10-01", "open": 87.56418503697662, "high": 100.74279386932642, "low": 83.62539429183023, "close": 97.69139862060547, "volume": 5721102000.0 }, { "date": "2011-11-01", "open": 94.99027305791485, "high": 99.65299749539633, "low": 90.45209825336029, "close": 97.29438781738281, "volume": 5013586000.0 }, { "date": "2011-12-01", "open": 97.18542604555655, "high": 99.06141511672983, "low": 93.43345384206437, "close": 97.69139862060547, "volume": 3848636100.0 }, { "date": "2012-01-01", "open": 100.08139341155685, "high": 104.49950725593537, "low": 99.03953027547188, "close": 102.8701400756836, "volume": 2883821400.0 }, { "date": "2012-02-01", "open": 103.62994551876406, "high": 108.25174352580416, "low": 103.50461790245784, "close": 107.33522033691406, "volume": 2894582000.0 }, { "date": "2012-03-01", "open": 107.5624199280736, "high": 111.10318612336584, "low": 105.25152621184614, "close": 110.30416107177734, "volume": 3057516200.0 }, { "date": "2012-04-01", "open": 110.6538417805317, "high": 111.88910445688497, "low": 106.81431326421759, "close": 110.04801177978516, "volume": 3035644100.0 }, { "date": "2012-05-01", "open": 109.9850150889729, "high": 111.45631582075941, "low": 101.9283190840351, "close": 103.43894958496094, "volume": 4004156100.0 }, { "date": "2012-06-01", "open": 101.81815487553868, "high": 107.21551663139476, "low": 100.03214421144011, "close": 107.0817642211914, "volume": 3644886200.0 }, { "date": "2012-07-01", "open": 107.93709510667661, "high": 110.19896620536085, "low": 104.86855156790632, "close": 108.90986633300781, "volume": 2864743300.0 }, { "date": "2012-08-01", "open": 109.69285841153395, "high": 113.16475164924702, "low": 107.22536605274148, "close": 111.63838958740234, "volume": 2413590900.0 }, { "date": "2012-09-01", "open": 111.54347943431559, "high": 117.13489501932321, "low": 110.82380219677275, "close": 113.8607177734375, "volume": 2391233500.0 }, { "date": "2012-10-01", "open": 114.90578075532686, "high": 117.00480637180303, "low": 111.62207316085295, "close": 112.38536071777344, "volume": 2719915500.0 }, { "date": "2012-11-01", "open": 112.62388810669147, "high": 114.26972138101702, "low": 107.09804474369997, "close": 113.02143096923828, "volume": 3032769100.0 }, { "date": "2012-12-01", "open": 113.53822467948919, "high": 115.74856164914677, "low": 110.9462378915568, "close": 113.22814178466797, "volume": 2889875900.0 }, { "date": "2013-01-01", "open": 116.19322763552695, "high": 120.86145675152181, "low": 115.88894816708559, "close": 119.8685531616211, "volume": 2587140200.0 }, { "date": "2013-02-01", "open": 120.62922490020085, "high": 122.73513570903508, "low": 119.09183425756451, "close": 121.3979263305664, "volume": 2581459300.0 }, { "date": "2013-03-01", "open": 120.98150853999448, "high": 125.59369126248261, "low": 120.43702153419574, "close": 125.44955444335938, "volume": 2330972300.0 }, { "date": "2013-04-01", "open": 125.94320940922755, "high": 128.46062986792242, "low": 123.49818405644628, "close": 128.42845153808594, "volume": 2907035000.0 }, { "date": "2013-05-01", "open": 128.14691621456822, "high": 135.98066788417157, "low": 127.15764766734033, "close": 131.4605712890625, "volume": 2781596000.0 }, { "date": "2013-06-01", "open": 131.76627129416144, "high": 133.5035332447008, "low": 125.25154511585843, "close": 129.02365112304688, "volume": 3533321800.0 }, { "date": "2013-07-01", "open": 130.38550038784206, "high": 137.33896769121498, "low": 129.54462199498886, "close": 136.40914916992188, "volume": 2330904500.0 }, { "date": "2013-08-01", "open": 137.44405173726787, "high": 138.2364194008103, "low": 131.83276858067217, "close": 132.31788635253906, "volume": 2283131700.0 }, { "date": "2013-09-01", "open": 133.59542384386467, "high": 140.36293042662834, "low": 132.35835526862962, "close": 135.84317016601562, "volume": 2226749600.0 }, { "date": "2013-10-01", "open": 136.61090991107335, "high": 144.2238727008193, "low": 133.67784538181286, "close": 142.82640075683594, "volume": 2901739000.0 }, { "date": "2013-11-01", "open": 143.0133153569051, "high": 147.66884124081437, "low": 141.98957845433588, "close": 147.05947875976562, "volume": 1930952900.0 }, { "date": "2013-12-01", "open": 147.13256616626896, "high": 150.05751037597656, "low": 144.06951371048777, "close": 150.05751037597656, "volume": 2232775900.0 }, { "date": "2014-01-01", "open": 150.29218796253147, "high": 151.07641186097905, "low": 144.49224675507458, "close": 145.55419921875, "volume": 2530650900.0 }, { "date": "2014-02-01", "open": 145.38267581738126, "high": 152.88175931479591, "low": 141.90271067649712, "close": 152.17922973632812, "volume": 2394184600.0 }, { "date": "2014-03-01", "open": 150.83949388510632, "high": 154.40932965642241, "low": 150.10429416491846, "close": 152.76736450195312, "volume": 2554084300.0 }, { "date": "2014-04-01", "open": 153.94207795501336, "high": 155.64871803792562, "low": 148.7647292643567, "close": 154.5082244873047, "volume": 2345902000.0 }, { "date": "2014-05-01", "open": 154.43443560910418, "high": 158.19232527694143, "low": 152.62112598560563, "close": 158.09385681152344, "volume": 1781093800.0 }, { "date": "2014-06-01", "open": 158.3154082180071, "high": 161.31023951397017, "low": 157.51132205003026, "close": 160.58819580078125, "volume": 1675047300.0 }, { "date": "2014-07-01", "open": 161.7534042266677, "high": 164.11127803915687, "low": 159.09049488572177, "close": 159.18942260742188, "volume": 1893710200.0 }, { "date": "2014-08-01", "open": 158.75248109031145, "high": 165.56229133516337, "low": 157.09537878981413, "close": 165.4716033935547, "volume": 1829885000.0 }, { "date": "2014-09-01", "open": 165.6859441799056, "high": 166.45265918031004, "low": 161.62974406529298, "close": 162.429443359375, "volume": 2106462700.0 }, { "date": "2014-10-01", "open": 162.92368261428797, "high": 167.16451107600352, "low": 150.68162939864226, "close": 167.031982421875, "volume": 3943068000.0 }, { "date": "2014-11-01", "open": 167.24724793121004, "high": 172.17553945169627, "low": 165.70663785765313, "close": 171.62059020996094, "volume": 1571091800.0 }, { "date": "2014-12-01", "open": 170.95800731980387, "high": 176.39984546631212, "low": 163.88445946178413, "close": 170.2456817626953, "volume": 3045171000.0 }, { "date": "2015-01-01", "open": 171.88489057594535, "high": 172.30131873397727, "low": 165.36362409615967, "close": 166.11318969726562, "volume": 3183506000.0 }, { "date": "2015-02-01", "open": 166.61296090472564, "high": 176.7654846198743, "low": 164.78900296628527, "close": 175.44956970214844, "volume": 1901638100.0 }, { "date": "2015-03-01", "open": 175.54945910912542, "high": 176.61551421239537, "low": 170.00263281004996, "close": 171.92652893066406, "volume": 2749923000.0 }, { "date": "2015-04-01", "open": 172.660573239902, "high": 177.75530778052254, "low": 171.0878094348719, "close": 174.3922882080078, "volume": 2036685200.0 }, { "date": "2015-05-01", "open": 175.17864876291597, "high": 178.84284818655763, "low": 172.97009317889737, "close": 176.63429260253906, "volume": 1892519900.0 }, { "date": "2015-06-01", "open": 177.30351928770224, "high": 178.47471793811562, "low": 171.73193263979024, "close": 172.2087860107422, "volume": 2535242600.0 }, { "date": "2015-07-01", "open": 174.62687347067583, "high": 179.2083780538875, "low": 171.58374805645929, "close": 176.95545959472656, "volume": 2452758000.0 }, { "date": "2015-08-01", "open": 176.92180316438169, "high": 177.63634230780522, "low": 153.33334024460015, "close": 166.1699676513672, "volume": 3734926900.0 }, { "date": "2015-09-01", "open": 162.34504923536457, "high": 170.55813884154398, "low": 157.14146453918988, "close": 161.09249877929688, "volume": 3279512900.0 }, { "date": "2015-10-01", "open": 162.3102585771119, "high": 176.97969923259106, "low": 159.80901195831842, "close": 175.70372009277344, "volume": 2536184400.0 }, { "date": "2015-11-01", "open": 176.03328102684122, "high": 178.85562402465737, "low": 170.84488391606757, "close": 176.34593200683594, "volume": 1924512800.0 }, { "date": "2015-12-01", "open": 176.97965064756985, "high": 178.29786980204216, "low": 168.85906942661248, "close": 172.27291870117188, "volume": 2924882300.0 }, { "date": "2016-01-01", "open": 170.4250813280616, "high": 171.62363178805288, "low": 153.87474739329133, "close": 164.6702880859375, "volume": 3712950900.0 }, { "date": "2016-02-01", "open": 163.65880414065742, "high": 167.186477971208, "low": 153.93430857738173, "close": 164.5343475341797, "volume": 2920730800.0 }, { "date": "2016-03-01", "open": 165.76683276099627, "high": 175.84834034061186, "low": 165.2908108941338, "close": 174.70079040527344, "volume": 2323306500.0 }, { "date": "2016-04-01", "open": 174.6021379659538, "high": 180.21571578235125, "low": 173.52555175423302, "close": 176.2938995361328, "volume": 1910635600.0 }, { "date": "2016-05-01", "open": 176.79807342549495, "high": 180.01926759751873, "low": 173.26074536368552, "close": 179.29299926757812, "volume": 1828530900.0 }, { "date": "2016-06-01", "open": 178.67777257547158, "high": 181.58283223875262, "low": 169.73192071692807, "close": 178.98536682128906, "volume": 2612406900.0 }, { "date": "2016-07-01", "open": 179.91619594740902, "high": 186.83869036054477, "low": 177.83773082598216, "close": 186.47796630859375, "volume": 1648453700.0 }, { "date": "2016-08-01", "open": 186.53807594467204, "high": 188.60795688346332, "low": 184.01299471382436, "close": 186.70126342773438, "volume": 1519703200.0 }, { "date": "2016-09-01", "open": 186.69266621074343, "high": 188.28158179122764, "low": 182.34678381458087, "close": 185.773681640625, "volume": 2292393000.0 }, { "date": "2016-10-01", "open": 186.2977796203056, "high": 187.05739461187676, "low": 182.31838545567396, "close": 183.47508239746094, "volume": 1725687400.0 }, { "date": "2016-11-01", "open": 183.8030615416826, "high": 191.4770011731992, "low": 179.87547165255722, "close": 190.23397827148438, "volume": 2073824400.0 }, { "date": "2016-12-01", "open": 190.53604653075018, "high": 197.10506505319327, "low": 189.17217524806279, "close": 192.95303344726562, "volume": 1821910200.0 }, { "date": "2017-01-01", "open": 195.40148924065488, "high": 199.4564466072457, "low": 194.39427510862066, "close": 197.5635528564453, "volume": 1482408500.0 }, { "date": "2017-02-01", "open": 197.56358067863877, "high": 206.0555227884122, "low": 196.94709733635858, "close": 205.32615661621094, "volume": 1365136600.0 }, { "date": "2017-03-01", "open": 206.9932261763187, "high": 208.6690455057597, "low": 201.1061762816447, "close": 204.69224548339844, "volume": 1921474100.0 }, { "date": "2017-04-01", "open": 205.63511533432592, "high": 208.88794863246915, "low": 202.7659835369127, "close": 207.62344360351562, "volume": 1549613700.0 }, { "date": "2017-05-01", "open": 208.1466858202637, "high": 211.11174639989113, "low": 205.3124443686362, "close": 210.55361938476562, "volume": 1492547000.0 }, { "date": "2017-06-01", "open": 211.01577419576003, "high": 213.66687364439838, "low": 209.2629100190047, "close": 210.86752319335938, "volume": 1572753000.0 }, { "date": "2017-07-01", "open": 212.8422791215274, "high": 217.32906851515853, "low": 210.61640133488058, "close": 216.25119018554688, "volume": 1055908800.0 }, { "date": "2017-08-01", "open": 216.85579134924987, "high": 218.126462274385, "low": 211.9220681978796, "close": 216.882080078125, "volume": 1557031500.0 }, { "date": "2017-09-01", "open": 217.25898204450803, "high": 220.2385017826186, "low": 214.65628985893775, "close": 220.1596221923828, "volume": 1286405100.0 }, { "date": "2017-10-01", "open": 221.48117468929595, "high": 227.11750820065188, "low": 221.30502876859182, "close": 226.46578979492188, "volume": 1320624600.0 }, { "date": "2017-11-01", "open": 227.249597361517, "high": 234.30379244257114, "low": 225.1271653985728, "close": 233.38790893554688, "volume": 1365620900.0 }, { "date": "2017-12-01", "open": 233.16778332146657, "high": 236.5495758922597, "low": 229.64507936737812, "close": 235.01718139648438, "volume": 1715222900.0 }, { "date": "2018-01-01", "open": 237.08596052333192, "high": 253.71845486706113, "low": 236.69648022584187, "close": 249.53155517578125, "volume": 1985506700.0 }, { "date": "2018-02-01", "open": 248.79681804389617, "high": 250.55831242376365, "low": 223.87906615562807, "close": 240.45843505859375, "volume": 2923722000.0 }, { "date": "2018-03-01", "open": 240.24600712673686, "high": 248.21260391744494, "low": 228.22528261943572, "close": 232.93443298339844, "volume": 2323561800.0 }, { "date": "2018-04-01", "open": 233.3341186412296, "high": 241.11044175315712, "low": 226.33099344865326, "close": 235.07603454589844, "volume": 1998466500.0 }, { "date": "2018-05-01", "open": 234.5072068462507, "high": 243.7321509367592, "low": 230.22355779369732, "close": 240.7904815673828, "volume": 1606397200.0 }, { "date": "2018-06-01", "open": 242.09688153965664, "high": 248.3801556582494, "low": 238.61307766428496, "close": 241.09262084960938, "volume": 1599001000.0 }, { "date": "2018-07-01", "open": 240.59521188006974, "high": 253.8609207392808, "low": 240.35416181150515, "close": 251.14706420898438, "volume": 1266892500.0 }, { "date": "2018-08-01", "open": 251.3523630963113, "high": 260.4401782602117, "low": 249.20985655231073, "close": 259.1636047363281, "volume": 1308443700.0 }, { "date": "2018-09-01", "open": 258.7440100169339, "high": 262.4041398600244, "low": 255.94981313250062, "close": 259.52960205078125, "volume": 1228103300.0 }, { "date": "2018-10-01", "open": 261.9509605588167, "high": 262.93739604505896, "low": 233.02167715392756, "close": 242.68869018554688, "volume": 3024345800.0 }, { "date": "2018-11-01", "open": 243.55853896447448, "high": 252.18531327571864, "low": 235.90922381953126, "close": 247.1903839111328, "volume": 2021061200.0 }, { "date": "2018-12-01", "open": 251.3423665221145, "high": 251.44997269043319, "low": 209.62534063591744, "close": 224.1168975830078, "volume": 3102780500.0 }, { "date": "2019-01-01", "open": 221.87179999262545, "high": 243.9615702787271, "low": 219.7882024432074, "close": 243.4744873046875, "volume": 2048691700.0 }, { "date": "2019-02-01", "open": 243.67289906121582, "high": 253.73912340813172, "low": 241.58027302639067, "close": 251.36688232421875, "volume": 1371716300.0 }, { "date": "2019-03-01", "open": 252.95440964872682, "high": 257.2298390490941, "low": 245.72045026817622, "close": 254.7944793701172, "volume": 1678081300.0 }, { "date": "2019-04-01", "open": 257.9280758665917, "high": 266.7612287709567, "low": 257.6562699577538, "close": 266.37164306640625, "volume": 1209204700.0 }, { "date": "2019-05-01", "open": 267.00578109796885, "high": 267.2141628257487, "low": 249.35758780379692, "close": 249.384765625, "volume": 1845593200.0 }, { "date": "2019-06-01", "open": 249.4210295812402, "high": 268.44627990870526, "low": 247.40978772642327, "close": 265.4475402832031, "volume": 1340435600.0 }, { "date": "2019-07-01", "open": 270.0887065170769, "high": 275.14127933508905, "low": 267.9493303391241, "close": 270.771484375, "volume": 1110102300.0 }, { "date": "2019-08-01", "open": 270.9264116242072, "high": 273.90331475376075, "low": 256.46971588751836, "close": 266.2380065917969, "volume": 2034004800.0 }, { "date": "2019-09-01", "open": 264.5263437561487, "high": 275.5054089709672, "low": 263.3428455222057, "close": 270.1706237792969, "volume": 1303830000.0 }, { "date": "2019-10-01", "open": 272.30540897372373, "high": 278.53365922940213, "low": 260.48912179135976, "close": 277.4178771972656, "volume": 1386748300.0 }, { "date": "2019-11-01", "open": 278.8720897343967, "high": 288.5299949458338, "low": 278.7074450999943, "close": 287.4599304199219, "volume": 1037123500.0 }, { "date": "2019-12-01", "open": 287.71607225175836, "high": 296.13929803062643, "low": 280.8933523131961, "close": 294.3650207519531, "volume": 1285175800.0 }, { "date": "2020-01-01", "open": 297.3562961256894, "high": 306.0047592572762, "low": 294.4336284697669, "close": 295.6927795410156, "volume": 1392003800.0 }, { "date": "2020-02-01", "open": 297.1816944246358, "high": 311.63866724273134, "low": 262.431612691045, "close": 272.2840576171875, "volume": 2110214900.0 }, { "date": "2020-03-01", "open": 274.07622388638123, "high": 288.44131171159, "low": 200.59648178792517, "close": 236.89060974121094, "volume": 5926017600.0 }, { "date": "2020-04-01", "open": 229.2514592371261, "high": 272.6093740783472, "low": 225.47959703221213, "close": 268.54168701171875, "volume": 2819312300.0 }, { "date": "2020-05-01", "open": 263.7621639324076, "high": 283.66612494352916, "low": 252.37261635501613, "close": 281.3364562988281, "volume": 1910460500.0 }, { "date": "2020-06-01", "open": 280.6892836453043, "high": 298.98466409172244, "low": 274.3288868562605, "close": 285.0712890625, "volume": 2358674500.0 }, { "date": "2020-07-01", "open": 287.4492521300603, "high": 303.8473356820334, "low": 286.9849803250902, "close": 303.18804931640625, "volume": 1505145300.0 }, { "date": "2020-08-01", "open": 304.8595428386145, "high": 326.19746372025384, "low": 304.3117053330306, "close": 324.34967041015625, "volume": 1045563300.0 }, { "date": "2020-09-01", "open": 325.1853541448806, "high": 333.1151270549632, "low": 296.94833049708836, "close": 310.9600830078125, "volume": 1814712700.0 }, { "date": "2020-10-01", "open": 314.81514259903287, "high": 330.0389484985875, "low": 300.7473309534802, "close": 304.4204406738281, "volume": 1629016100.0 }, { "date": "2020-11-01", "open": 307.83246212053496, "high": 339.69712266467394, "low": 305.0729502547318, "close": 337.5342712402344, "volume": 1535244300.0 }, { "date": "2020-12-01", "open": 340.8065952709413, "high": 352.8234224633279, "low": 337.5063839974413, "close": 348.5536804199219, "volume": 1344541500.0 }, { "date": "2021-01-01", "open": 351.37824226704765, "high": 361.246163985323, "low": 341.55714942664787, "close": 346.4723815917969, "volume": 1402265400.0 }, { "date": "2021-02-01", "open": 349.88967786320546, "high": 369.0356913493587, "low": 346.7626569948771, "close": 356.10626220703125, "volume": 1307806200.0 }, { "date": "2021-03-01", "open": 361.00271046376946, "high": 372.73372932938884, "low": 348.16694158303005, "close": 371.057861328125, "volume": 2401715800.0 }, { "date": "2021-04-01", "open": 374.2175227511322, "high": 395.18272851573494, "low": 374.010875378956, "close": 391.9703063964844, "volume": 1462106600.0 }, { "date": "2021-05-01", "open": 393.9710787691503, "high": 397.1553234617337, "low": 379.4776687459509, "close": 394.5440673828125, "volume": 1547235900.0 }, { "date": "2021-06-01", "open": 396.92042569965093, "high": 402.75347681359244, "low": 389.5281315045461, "close": 402.0771789550781, "volume": 1282152400.0 }, { "date": "2021-07-01", "open": 404.1559484807902, "high": 416.340837872043, "low": 397.65357337995505, "close": 413.2404479980469, "volume": 1422104700.0 }, { "date": "2021-08-01", "open": 414.96504320994575, "high": 426.9614768815109, "low": 410.9693858873094, "close": 425.5384826660156, "volume": 1254001400.0 }, { "date": "2021-09-01", "open": 426.4808159975968, "high": 427.8849441892459, "low": 404.0711612810344, "close": 404.4104309082031, "volume": 1745559600.0 }, { "date": "2021-10-01", "open": 407.44555939580266, "high": 434.46488353988855, "low": 403.0778187090084, "close": 434.17181396484375, "volume": 1508665200.0 }, { "date": "2021-11-01", "open": 435.1644735775806, "high": 447.68149902506195, "low": 430.4375076301765, "close": 430.6833190917969, "volume": 1335351500.0 }, { "date": "2021-12-01", "open": 436.43128119481884, "high": 452.84329143677235, "low": 424.4058799007417, "close": 449.0238952636719, "volume": 1927433900.0 }, { "date": "2022-01-01", "open": 451.87264751540033, "high": 455.3639384369197, "low": 399.1810717073577, "close": 426.8360900878906, "volume": 2485167800.0 }, { "date": "2022-02-01", "open": 427.5666716614667, "high": 434.6251103157731, "low": 389.5801614618325, "close": 414.23724365234375, "volume": 2297975100.0 }, { "date": "2022-03-01", "open": 412.72869221287294, "high": 438.37243951788156, "low": 393.8302899293903, "close": 428.47735595703125, "volume": 2380929500.0 }, { "date": "2022-04-01", "open": 431.3978353884225, "high": 435.6993365399065, "low": 391.33286527809867, "close": 392.0846862792969, "volume": 1856757400.0 }, { "date": "2022-05-01", "open": 392.15131129975447, "high": 408.8910400037519, "low": 362.1454138871518, "close": 392.9697265625, "volume": 2418478100.0 }, { "date": "2022-06-01", "open": 395.10143155118266, "high": 397.26169332322735, "low": 344.663357521403, "close": 359.014404296875, "volume": 1958611900.0 }, { "date": "2022-07-01", "open": 359.90575001425907, "high": 394.7627800425634, "low": 354.6298954388486, "close": 393.7687683105469, "volume": 1437748400.0 }, { "date": "2022-08-01", "open": 391.054417068495, "high": 412.6357822210985, "low": 377.5684774893384, "close": 377.7022705078125, "volume": 1443394400.0 }, { "date": "2022-09-01", "open": 375.5135699768981, "high": 393.5203250977263, "low": 341.24911103494503, "close": 341.3829040527344, "volume": 1998908600.0 }, { "date": "2022-10-01", "open": 346.52805678272534, "high": 373.82189512162773, "low": 334.0807612066236, "close": 370.6452941894531, "volume": 2024732000.0 }, { "date": "2022-11-01", "open": 374.41687491999585, "high": 391.2499694824219, "low": 353.9273012678173, "close": 391.2499694824219, "volume": 1745985300.0 }, { "date": "2022-12-01", "open": 392.29613700612833, "high": 393.94682040428034, "low": 359.6663720608298, "close": 367.0176696777344, "volume": 1735973600.0 }, { "date": "2023-01-01", "open": 370.5733741028413, "high": 393.50946133238506, "low": 364.26811338025493, "close": 391.8897705078125, "volume": 1575450100.0 }, { "date": "2023-02-01", "open": 390.66532021351327, "high": 403.2951126350959, "low": 379.5106379762904, "close": 382.0365905761719, "volume": 1603094700.0 }, { "date": "2023-03-01", "open": 381.2170724977461, "high": 394.9941524224058, "low": 366.98686167663095, "close": 394.6952819824219, "volume": 2515995800.0 }, { "date": "2023-04-01", "open": 395.67900769159075, "high": 402.54060161022534, "low": 390.7723293570231, "close": 402.5309143066406, "volume": 1395780500.0 }, { "date": "2023-05-01", "open": 402.08573500587545, "high": 408.966673888501, "low": 390.73360350370405, "close": 404.3890686035156, "volume": 1780909100.0 }, { "date": "2023-06-01", "open": 404.62136321625417, "high": 429.9870083293443, "low": 403.36325410682116, "close": 428.9998779296875, "volume": 1749901500.0 }, { "date": "2023-07-01", "open": 430.24378138929796, "high": 446.2909734923288, "low": 424.5514773386667, "close": 444.6882019042969, "volume": 1374698500.0 }, { "date": "2023-08-01", "open": 443.21164441692366, "high": 444.1636077089563, "low": 420.61736055022504, "close": 437.4610900878906, "volume": 1754892500.0 }, { "date": "2023-09-01", "open": 440.2003967426462, "high": 440.6860868630196, "low": 410.2041701653186, "close": 415.2456359863281, "volume": 1588981600.0 }, { "date": "2023-10-01", "open": 415.87197827704125, "high": 427.1017691145173, "low": 398.90059215440266, "close": 407.66412353515625, "volume": 1999294400.0 }, { "date": "2023-11-01", "open": 408.6389731784791, "high": 446.77340583574625, "low": 408.10281165389347, "close": 444.9017639160156, "volume": 1500017600.0 }, { "date": "2023-12-01", "open": 444.28762693352184, "high": 465.51891509536375, "low": 442.86441751966015, "close": 463.3353576660156, "volume": 1643624300.0 }, { "date": "2024-01-01", "open": 462.1308111853023, "high": 481.1774512374953, "low": 456.52251187008227, "close": 472.62310791015625, "volume": 1700872500.0 }, { "date": "2024-02-01", "open": 474.33593288006944, "high": 499.29428495603423, "low": 473.52354626213264, "close": 497.2878112792969, "volume": 1393307200.0 }, { "date": "2024-03-01", "open": 498.1686729690573, "high": 513.4666481743711, "low": 494.1851174189065, "close": 511.9593811035156, "volume": 1473501100.0 }, { "date": "2024-04-01", "open": 514.2962991295651, "high": 514.8362771324709, "low": 484.8717226354119, "close": 492.8439636230469, "volume": 1593138700.0 }, { "date": "2024-05-01", "open": 492.2548786972116, "high": 523.3681224560146, "low": 490.45816795525565, "close": 517.7718505859375, "volume": 1153206200.0 }, { "date": "2024-06-01", "open": 519.3917543140044, "high": 540.264827848509, "low": 513.0885563925278, "close": 534.3150634765625, "volume": 888367600.0 }, { "date": "2024-07-01", "open": 537.4277226966974, "high": 556.6641031620433, "low": 529.3706972470707, "close": 542.5298461914062, "volume": 1038465500.0 }, { "date": "2024-08-01", "open": 544.2634474322442, "high": 555.7186231878466, "low": 502.59930807073704, "close": 555.2064208984375, "volume": 1244599000.0 }, { "date": "2024-09-01", "open": 549.9564474654783, "high": 566.0705575839007, "low": 531.3307429665741, "close": 565.1348266601562, "volume": 1044988300.0 }, { "date": "2024-10-01", "open": 566.5125879772747, "high": 579.0797718196299, "low": 558.4802372442302, "close": 561.8097534179688, "volume": 976068800.0 }, { "date": "2024-11-01", "open": 564.4576362966575, "high": 596.1028787945397, "low": 561.0688427423165, "close": 595.3125, "volume": 901760600.0 }, { "date": "2024-12-01", "open": 595.7273621656258, "high": 601.7541278454495, "low": 573.9323395384847, "close": 579.040283203125, "volume": 1059516700.0 }, { "date": "2025-01-01", "open": 584.2704451972306, "high": 605.4746615409236, "low": 570.3523609580084, "close": 596.5924682617188, "volume": 995501600.0 }, { "date": "2025-02-01", "open": 587.521905379455, "high": 607.9033137323951, "low": 577.3807850421597, "close": 589.018798828125, "volume": 871641300.0 }, { "date": "2025-03-01", "open": 591.0014164616608, "high": 592.15137427937, "low": 542.119738510589, "close": 554.531005859375, "volume": 1496591400.0 }, { "date": "2025-04-01", "open": 554.2702661321091, "high": 564.183367206539, "low": 479.0517564062354, "close": 551.3768310546875, "volume": 2237015100.0 }, { "date": "2025-05-01", "open": 557.1735316496319, "high": 592.1428978841873, "low": 552.8682138505463, "close": 586.0280151367188, "volume": 1402172600.0 }, { "date": "2025-06-01", "open": 584.4073546266803, "high": 615.6878640908652, "low": 581.7227436202253, "close": 614.32568359375, "volume": 1495410200.0 }, { "date": "2025-07-01", "open": 614.6558890977307, "high": 638.0809348105399, "low": 613.8182455933403, "close": 630.3324584960938, "volume": 1479850800.0 }, { "date": "2025-08-01", "open": 624.5684401679633, "high": 647.6843465240133, "low": 617.5778111559667, "close": 643.2666015625, "volume": 1424047400.0 }, { "date": "2025-09-01", "open": 635.7374366828275, "high": 665.4949616767764, "low": 633.1645528376586, "close": 664.338134765625, "volume": 1606348500.0 }, { "date": "2025-10-01", "open": 663.1699829101562, "high": 689.7000122070312, "low": 652.8400268554688, "close": 682.0599975585938, "volume": 1781815100.0 }, { "date": "2025-11-01", "open": 685.6699829101562, "high": 685.7999877929688, "low": 650.8499755859375, "close": 683.3900146484375, "volume": 1664668300.0 }, { "date": "2025-12-01", "open": 678.8099975585938, "high": 688.3900146484375, "low": 678.739990234375, "close": 685.6900024414062, "volume": 400738990.0 } ] } } }