[
  {
    "date": "2010-10",
    "close": 108.3,
    "dividend": 0.0
  },
  {
    "date": "2010-11",
    "close": 108.18,
    "dividend": 0.0
  },
  {
    "date": "2010-12",
    "close": 115.14,
    "dividend": 0.5247
  },
  {
    "date": "2011-01",
    "close": 117.7,
    "dividend": 0.0
  },
  {
    "date": "2011-02",
    "close": 121.78,
    "dividend": 0.0
  },
  {
    "date": "2011-03",
    "close": 121.24,
    "dividend": 0.5405
  },
  {
    "date": "2011-04",
    "close": 124.8,
    "dividend": 0.0
  },
  {
    "date": "2011-05",
    "close": 123.34,
    "dividend": 0.0
  },
  {
    "date": "2011-06",
    "close": 120.68,
    "dividend": 0.5836
  },
  {
    "date": "2011-07",
    "close": 118.2,
    "dividend": 0.0
  },
  {
    "date": "2011-08",
    "close": 111.68,
    "dividend": 0.0
  },
  {
    "date": "2011-09",
    "close": 103.52,
    "dividend": 0.5786
  },
  {
    "date": "2011-10",
    "close": 114.64,
    "dividend": 0.0
  },
  {
    "date": "2011-11",
    "close": 114.3,
    "dividend": 0.0
  },
  {
    "date": "2011-12",
    "close": 114.9,
    "dividend": 0.6832
  },
  {
    "date": "2012-01",
    "close": 120.04,
    "dividend": 0.0
  },
  {
    "date": "2012-02",
    "close": 125.18,
    "dividend": 0.0
  },
  {
    "date": "2012-03",
    "close": 128.74,
    "dividend": 0.5716
  },
  {
    "date": "2012-04",
    "close": 127.92,
    "dividend": 0.0
  },
  {
    "date": "2012-05",
    "close": 120.24,
    "dividend": 0.0
  },
  {
    "date": "2012-06",
    "close": 124.56,
    "dividend": 0.6495
  },
  {
    "date": "2012-07",
    "close": 126.06,
    "dividend": 0.0
  },
  {
    "date": "2012-08",
    "close": 129.22,
    "dividend": 0.0
  },
  {
    "date": "2012-09",
    "close": 131.84,
    "dividend": 0.6738
  },
  {
    "date": "2012-10",
    "close": 129.26,
    "dividend": 0.0
  },
  {
    "date": "2012-11",
    "close": 130.0,
    "dividend": 0.0
  },
  {
    "date": "2012-12",
    "close": 130.38,
    "dividend": 0.9307
  },
  {
    "date": "2013-01",
    "close": 137.12,
    "dividend": 0.0
  },
  {
    "date": "2013-02",
    "close": 138.94,
    "dividend": 0.0
  },
  {
    "date": "2013-03",
    "close": 143.28,
    "dividend": 0.676
  },
  {
    "date": "2013-04",
    "close": 146.28,
    "dividend": 0.0
  },
  {
    "date": "2013-05",
    "close": 149.68,
    "dividend": 0.0
  },
  {
    "date": "2013-06",
    "close": 146.68,
    "dividend": 0.7394
  },
  {
    "date": "2013-07",
    "close": 154.46,
    "dividend": 0.0
  },
  {
    "date": "2013-08",
    "close": 149.7,
    "dividend": 0.0
  },
  {
    "date": "2013-09",
    "close": 154.0,
    "dividend": 0.7705
  },
  {
    "date": "2013-10",
    "close": 160.88,
    "dividend": 0.0
  },
  {
    "date": "2013-11",
    "close": 165.7,
    "dividend": 0.0
  },
  {
    "date": "2013-12",
    "close": 169.15,
    "dividend": 0.9151
  },
  {
    "date": "2014-01",
    "close": 163.18,
    "dividend": 0.0
  },
  {
    "date": "2014-02",
    "close": 170.63,
    "dividend": 0.0
  },
  {
    "date": "2014-03",
    "close": 171.35,
    "dividend": 0.7787
  },
  {
    "date": "2014-04",
    "close": 172.59,
    "dividend": 0.0
  },
  {
    "date": "2014-05",
    "close": 176.55,
    "dividend": 0.0
  },
  {
    "date": "2014-06",
    "close": 179.43,
    "dividend": 0.8045
  },
  {
    "date": "2014-07",
    "close": 176.96,
    "dividend": 0.0
  },
  {
    "date": "2014-08",
    "close": 183.99,
    "dividend": 0.0
  },
  {
    "date": "2014-09",
    "close": 180.59,
    "dividend": 0.8558
  },
  {
    "date": "2014-10",
    "close": 184.93,
    "dividend": 0.0
  },
  {
    "date": "2014-11",
    "close": 190.03,
    "dividend": 0.0
  },
  {
    "date": "2014-12",
    "close": 188.4,
    "dividend": 0.953
  },
  {
    "date": "2015-01",
    "close": 182.99,
    "dividend": 0.0
  },
  {
    "date": "2015-02",
    "close": 193.2,
    "dividend": 0.0
  },
  {
    "date": "2015-03",
    "close": 189.2,
    "dividend": 0.9603
  },
  {
    "date": "2015-04",
    "close": 191.1,
    "dividend": 0.0
  },
  {
    "date": "2015-05",
    "close": 193.49,
    "dividend": 0.0
  },
  {
    "date": "2015-06",
    "close": 188.84,
    "dividend": 0.8787
  },
  {
    "date": "2015-07",
    "close": 192.95,
    "dividend": 0.0
  },
  {
    "date": "2015-08",
    "close": 181.11,
    "dividend": 0.0
  },
  {
    "date": "2015-09",
    "close": 175.71,
    "dividend": 0.9297
  },
  {
    "date": "2015-10",
    "close": 190.56,
    "dividend": 0.0
  },
  {
    "date": "2015-11",
    "close": 191.37,
    "dividend": 0.0
  },
  {
    "date": "2015-12",
    "close": 186.93,
    "dividend": 1.107
  },
  {
    "date": "2016-01",
    "close": 177.75,
    "dividend": 0.0
  },
  {
    "date": "2016-02",
    "close": 177.38,
    "dividend": 0.0
  },
  {
    "date": "2016-03",
    "close": 188.56,
    "dividend": 1.0066
  },
  {
    "date": "2016-04",
    "close": 189.22,
    "dividend": 0.0
  },
  {
    "date": "2016-05",
    "close": 192.54,
    "dividend": 0.0
  },
  {
    "date": "2016-06",
    "close": 192.2,
    "dividend": 0.9557
  },
  {
    "date": "2016-07",
    "close": 199.28,
    "dividend": 0.0
  },
  {
    "date": "2016-08",
    "close": 199.52,
    "dividend": 0.0
  },
  {
    "date": "2016-09",
    "close": 198.69,
    "dividend": 0.8839
  },
  {
    "date": "2016-10",
    "close": 195.13,
    "dividend": 0.0
  },
  {
    "date": "2016-11",
    "close": 202.4,
    "dividend": 0.0
  },
  {
    "date": "2016-12",
    "close": 205.31,
    "dividend": 1.2757
  },
  {
    "date": "2017-01",
    "close": 208.97,
    "dividend": 0.0
  },
  {
    "date": "2017-02",
    "close": 217.07,
    "dividend": 0.0
  },
  {
    "date": "2017-03",
    "close": 216.35,
    "dividend": 1.0016
  },
  {
    "date": "2017-04",
    "close": 218.6,
    "dividend": 0.0
  },
  {
    "date": "2017-05",
    "close": 221.67,
    "dividend": 0.0
  },
  {
    "date": "2017-06",
    "close": 222.06,
    "dividend": 1.0012
  },
  {
    "date": "2017-07",
    "close": 226.64,
    "dividend": 0.0
  },
  {
    "date": "2017-08",
    "close": 227.3,
    "dividend": 0.0
  },
  {
    "date": "2017-09",
    "close": 230.76,
    "dividend": 1.176
  },
  {
    "date": "2017-10",
    "close": 236.13,
    "dividend": 0.0
  },
  {
    "date": "2017-11",
    "close": 243.35,
    "dividend": 0.0
  },
  {
    "date": "2017-12",
    "close": 245.29,
    "dividend": 1.1757
  },
  {
    "date": "2018-01",
    "close": 258.99,
    "dividend": 0.0
  },
  {
    "date": "2018-02",
    "close": 249.34,
    "dividend": 0.0
  },
  {
    "date": "2018-03",
    "close": 242.08,
    "dividend": 1.1022
  },
  {
    "date": "2018-04",
    "close": 242.92,
    "dividend": 0.0
  },
  {
    "date": "2018-05",
    "close": 248.79,
    "dividend": 0.0
  },
  {
    "date": "2018-06",
    "close": 249.51,
    "dividend": 1.1615
  },
  {
    "date": "2018-07",
    "close": 258.4,
    "dividend": 0.0
  },
  {
    "date": "2018-08",
    "close": 266.72,
    "dividend": 0.0
  },
  {
    "date": "2018-09",
    "close": 267.05,
    "dividend": 1.2012
  },
  {
    "date": "2018-10",
    "close": 248.79,
    "dividend": 0.0
  },
  {
    "date": "2018-11",
    "close": 253.48,
    "dividend": 0.0
  },
  {
    "date": "2018-12",
    "close": 229.81,
    "dividend": 1.2375
  },
  {
    "date": "2019-01",
    "close": 248.01,
    "dividend": 0.0
  },
  {
    "date": "2019-02",
    "close": 256.07,
    "dividend": 0.0
  },
  {
    "date": "2019-03",
    "close": 259.54,
    "dividend": 1.4528
  },
  {
    "date": "2019-04",
    "close": 270.01,
    "dividend": 0.0
  },
  {
    "date": "2019-05",
    "close": 252.87,
    "dividend": 0.0
  },
  {
    "date": "2019-06",
    "close": 269.15,
    "dividend": 1.3913
  },
  {
    "date": "2019-07",
    "close": 273.08,
    "dividend": 0.0
  },
  {
    "date": "2019-08",
    "close": 268.6,
    "dividend": 0.0
  },
  {
    "date": "2019-09",
    "close": 272.6,
    "dividend": 1.2913
  },
  {
    "date": "2019-10",
    "close": 278.55,
    "dividend": 0.0
  },
  {
    "date": "2019-11",
    "close": 288.65,
    "dividend": 0.0
  },
  {
    "date": "2019-12",
    "close": 295.8,
    "dividend": 1.4266
  },
  {
    "date": "2020-01",
    "close": 295.69,
    "dividend": 0.0
  },
  {
    "date": "2020-02",
    "close": 271.74,
    "dividend": 0.0
  },
  {
    "date": "2020-03",
    "close": 236.82,
    "dividend": 1.1065
  },
  {
    "date": "2020-04",
    "close": 267.1,
    "dividend": 0.0
  },
  {
    "date": "2020-05",
    "close": 279.75,
    "dividend": 0.0
  },
  {
    "date": "2020-06",
    "close": 283.43,
    "dividend": 1.4657
  },
  {
    "date": "2020-07",
    "close": 300.1,
    "dividend": 0.0
  },
  {
    "date": "2020-08",
    "close": 321.02,
    "dividend": 0.0
  },
  {
    "date": "2020-09",
    "close": 307.65,
    "dividend": 1.3058
  },
  {
    "date": "2020-10",
    "close": 299.82,
    "dividend": 0.0
  },
  {
    "date": "2020-11",
    "close": 332.64,
    "dividend": 0.0
  },
  {
    "date": "2020-12",
    "close": 343.69,
    "dividend": 1.3997
  },
  {
    "date": "2021-01",
    "close": 340.18,
    "dividend": 0.0
  },
  {
    "date": "2021-02",
    "close": 349.59,
    "dividend": 0.0
  },
  {
    "date": "2021-03",
    "close": 364.3,
    "dividend": 1.2802
  },
  {
    "date": "2021-04",
    "close": 383.57,
    "dividend": 0.0
  },
  {
    "date": "2021-05",
    "close": 386.13,
    "dividend": 0.0
  },
  {
    "date": "2021-06",
    "close": 393.52,
    "dividend": 1.3303
  },
  {
    "date": "2021-07",
    "close": 403.15,
    "dividend": 0.0
  },
  {
    "date": "2021-08",
    "close": 415.05,
    "dividend": 0.0
  },
  {
    "date": "2021-09",
    "close": 394.4,
    "dividend": 1.2892
  },
  {
    "date": "2021-10",
    "close": 422.16,
    "dividend": 0.0
  },
  {
    "date": "2021-11",
    "close": 419.06,
    "dividend": 0.0
  },
  {
    "date": "2021-12",
    "close": 436.57,
    "dividend": 1.5943
  },
  {
    "date": "2022-01",
    "close": 413.69,
    "dividend": 0.0
  },
  {
    "date": "2022-02",
    "close": 401.36,
    "dividend": 0.0
  },
  {
    "date": "2022-03",
    "close": 415.17,
    "dividend": 1.3936
  },
  {
    "date": "2022-04",
    "close": 378.7,
    "dividend": 0.0
  },
  {
    "date": "2022-05",
    "close": 379.68,
    "dividend": 0.0
  },
  {
    "date": "2022-06",
    "close": 346.88,
    "dividend": 1.4156
  },
  {
    "date": "2022-07",
    "close": 378.79,
    "dividend": 0.0
  },
  {
    "date": "2022-08",
    "close": 363.15,
    "dividend": 0.0
  },
  {
    "date": "2022-09",
    "close": 328.3,
    "dividend": 1.438
  },
  {
    "date": "2022-10",
    "close": 354.95,
    "dividend": 0.0
  },
  {
    "date": "2022-11",
    "close": 374.49,
    "dividend": 0.0
  },
  {
    "date": "2022-12",
    "close": 351.34,
    "dividend": 1.6744
  },
  {
    "date": "2023-01",
    "close": 373.44,
    "dividend": 0.0
  },
  {
    "date": "2023-02",
    "close": 364.11,
    "dividend": 0.0
  },
  {
    "date": "2023-03",
    "close": 376.07,
    "dividend": 1.5421
  },
  {
    "date": "2023-04",
    "close": 382.05,
    "dividend": 0.0
  },
  {
    "date": "2023-05",
    "close": 383.89,
    "dividend": 0.0
  },
  {
    "date": "2023-06",
    "close": 407.28,
    "dividend": 1.5946
  },
  {
    "date": "2023-07",
    "close": 420.68,
    "dividend": 0.0
  },
  {
    "date": "2023-08",
    "close": 413.83,
    "dividend": 0.0
  },
  {
    "date": "2023-09",
    "close": 392.7,
    "dividend": 1.4925
  },
  {
    "date": "2023-10",
    "close": 384.17,
    "dividend": 0.0
  },
  {
    "date": "2023-11",
    "close": 419.4,
    "dividend": 0.0
  },
  {
    "date": "2023-12",
    "close": 436.8,
    "dividend": 1.7953
  },
  {
    "date": "2024-01",
    "close": 443.82,
    "dividend": 0.0
  },
  {
    "date": "2024-02",
    "close": 466.93,
    "dividend": 0.0
  },
  {
    "date": "2024-03",
    "close": 480.7,
    "dividend": 1.5409
  },
  {
    "date": "2024-04",
    "close": 461.43,
    "dividend": 0.0
  },
  {
    "date": "2024-05",
    "close": 484.62,
    "dividend": 0.0
  },
  {
    "date": "2024-06",
    "close": 500.13,
    "dividend": 1.7709
  },
  {
    "date": "2024-07",
    "close": 505.93,
    "dividend": 0.0
  },
  {
    "date": "2024-08",
    "close": 518.04,
    "dividend": 0.0
  },
  {
    "date": "2024-09",
    "close": 527.67,
    "dividend": 1.639
  },
  {
    "date": "2024-10",
    "close": 522.67,
    "dividend": 0.0
  },
  {
    "date": "2024-11",
    "close": 553.45,
    "dividend": 0.0
  },
  {
    "date": "2024-12",
    "close": 538.81,
    "dividend": 1.7191
  },
  {
    "date": "2025-01",
    "close": 553.33,
    "dividend": 0.0
  },
  {
    "date": "2025-02",
    "close": 546.33,
    "dividend": 0.0
  },
  {
    "date": "2025-03",
    "close": 513.91,
    "dividend": 1.7755
  },
  {
    "date": "2025-04",
    "close": 509.74,
    "dividend": 0.0
  },
  {
    "date": "2025-05",
    "close": 541.76,
    "dividend": 0.0
  },
  {
    "date": "2025-06",
    "close": 568.03,
    "dividend": 1.7483
  },
  {
    "date": "2025-07",
    "close": 581.02,
    "dividend": 0.0
  },
  {
    "date": "2025-08",
    "close": 593.08,
    "dividend": 0.0
  },
  {
    "date": "2025-09",
    "close": 612.38,
    "dividend": 1.7463
  },
  {
    "date": "2025-10",
    "close": 627.04,
    "dividend": 0.0
  },
  {
    "date": "2025-11",
    "close": 628.41,
    "dividend": 0.0
  },
  {
    "date": "2025-12",
    "close": 627.13,
    "dividend": 1.7698
  },
  {
    "date": "2026-01",
    "close": 636.22,
    "dividend": 0.0
  },
  {
    "date": "2026-02",
    "close": 631.04,
    "dividend": 0.0
  },
  {
    "date": "2026-03",
    "close": 597.55,
    "dividend": 1.8724
  },
  {
    "date": "2026-04",
    "close": 660.58,
    "dividend": 0.0
  }
]