dasemu/InvestmentsVisualizer
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1dae56415c352c89d995d2b555e5b5c46caada13
InvestmentsVisualizer/data/sp500.json
Dasemu 1dae56415c Initial commit: investment dashboard with contributions panel and forecast chart 
React + Vite frontend with a local-JSON-backed API (Vite middleware) for
tracking portfolio holdings, contributions/withdrawals, recurring
contribution plans, and a forecast chart comparing the portfolio's real
value against a same-contributions S&P 500 benchmark.

Co-Authored-By: Claude Sonnet 5 <noreply@anthropic.com>
2026-08-30 19:18:46 +02:00

10062 lines
157 KiB
JSON
Raw Blame History

{
"source": "yahoo-finance:^GSPC",
"updatedAt": "2026-08-29T20:28:00.065Z",
"series": [
{
"date": "2016-08-29",
"close": 2180.38
},
{
"date": "2016-08-30",
"close": 2176.12
},
{
"date": "2016-08-31",
"close": 2170.95
},
{
"date": "2016-09-01",
"close": 2170.86
},
{
"date": "2016-09-02",
"close": 2179.98
},
{
"date": "2016-09-06",
"close": 2186.48
},
{
"date": "2016-09-07",
"close": 2186.16
},
{
"date": "2016-09-08",
"close": 2181.3
},
{
"date": "2016-09-09",
"close": 2127.81
},
{
"date": "2016-09-12",
"close": 2159.04
},
{
"date": "2016-09-13",
"close": 2127.02
},
{
"date": "2016-09-14",
"close": 2125.77
},
{
"date": "2016-09-15",
"close": 2147.26
},
{
"date": "2016-09-16",
"close": 2139.16
},
{
"date": "2016-09-19",
"close": 2139.12
},
{
"date": "2016-09-20",
"close": 2139.76
},
{
"date": "2016-09-21",
"close": 2163.12
},
{
"date": "2016-09-22",
"close": 2177.18
},
{
"date": "2016-09-23",
"close": 2164.69
},
{
"date": "2016-09-26",
"close": 2146.1
},
{
"date": "2016-09-27",
"close": 2159.93
},
{
"date": "2016-09-28",
"close": 2171.37
},
{
"date": "2016-09-29",
"close": 2151.13
},
{
"date": "2016-09-30",
"close": 2168.27
},
{
"date": "2016-10-03",
"close": 2161.2
},
{
"date": "2016-10-04",
"close": 2150.49
},
{
"date": "2016-10-05",
"close": 2159.73
},
{
"date": "2016-10-06",
"close": 2160.77
},
{
"date": "2016-10-07",
"close": 2153.74
},
{
"date": "2016-10-10",
"close": 2163.66
},
{
"date": "2016-10-11",
"close": 2136.73
},
{
"date": "2016-10-12",
"close": 2139.18
},
{
"date": "2016-10-13",
"close": 2132.55
},
{
"date": "2016-10-14",
"close": 2132.98
},
{
"date": "2016-10-17",
"close": 2126.5
},
{
"date": "2016-10-18",
"close": 2139.6
},
{
"date": "2016-10-19",
"close": 2144.29
},
{
"date": "2016-10-20",
"close": 2141.34
},
{
"date": "2016-10-21",
"close": 2141.16
},
{
"date": "2016-10-24",
"close": 2151.33
},
{
"date": "2016-10-25",
"close": 2143.16
},
{
"date": "2016-10-26",
"close": 2139.43
},
{
"date": "2016-10-27",
"close": 2133.04
},
{
"date": "2016-10-28",
"close": 2126.41
},
{
"date": "2016-10-31",
"close": 2126.15
},
{
"date": "2016-11-01",
"close": 2111.72
},
{
"date": "2016-11-02",
"close": 2097.94
},
{
"date": "2016-11-03",
"close": 2088.66
},
{
"date": "2016-11-04",
"close": 2085.18
},
{
"date": "2016-11-07",
"close": 2131.52
},
{
"date": "2016-11-08",
"close": 2139.56
},
{
"date": "2016-11-09",
"close": 2163.26
},
{
"date": "2016-11-10",
"close": 2167.48
},
{
"date": "2016-11-11",
"close": 2164.45
},
{
"date": "2016-11-14",
"close": 2164.2
},
{
"date": "2016-11-15",
"close": 2180.39
},
{
"date": "2016-11-16",
"close": 2176.94
},
{
"date": "2016-11-17",
"close": 2187.12
},
{
"date": "2016-11-18",
"close": 2181.9
},
{
"date": "2016-11-21",
"close": 2198.18
},
{
"date": "2016-11-22",
"close": 2202.94
},
{
"date": "2016-11-23",
"close": 2204.72
},
{
"date": "2016-11-25",
"close": 2213.35
},
{
"date": "2016-11-28",
"close": 2201.72
},
{
"date": "2016-11-29",
"close": 2204.66
},
{
"date": "2016-11-30",
"close": 2198.81
},
{
"date": "2016-12-01",
"close": 2191.08
},
{
"date": "2016-12-02",
"close": 2191.95
},
{
"date": "2016-12-05",
"close": 2204.71
},
{
"date": "2016-12-06",
"close": 2212.23
},
{
"date": "2016-12-07",
"close": 2241.35
},
{
"date": "2016-12-08",
"close": 2246.19
},
{
"date": "2016-12-09",
"close": 2259.53
},
{
"date": "2016-12-12",
"close": 2256.96
},
{
"date": "2016-12-13",
"close": 2271.72
},
{
"date": "2016-12-14",
"close": 2253.28
},
{
"date": "2016-12-15",
"close": 2262.03
},
{
"date": "2016-12-16",
"close": 2258.07
},
{
"date": "2016-12-19",
"close": 2262.53
},
{
"date": "2016-12-20",
"close": 2270.76
},
{
"date": "2016-12-21",
"close": 2265.18
},
{
"date": "2016-12-22",
"close": 2260.96
},
{
"date": "2016-12-23",
"close": 2263.79
},
{
"date": "2016-12-27",
"close": 2268.88
},
{
"date": "2016-12-28",
"close": 2249.92
},
{
"date": "2016-12-29",
"close": 2249.26
},
{
"date": "2016-12-30",
"close": 2238.83
},
{
"date": "2017-01-03",
"close": 2257.83
},
{
"date": "2017-01-04",
"close": 2270.75
},
{
"date": "2017-01-05",
"close": 2269
},
{
"date": "2017-01-06",
"close": 2276.98
},
{
"date": "2017-01-09",
"close": 2268.9
},
{
"date": "2017-01-10",
"close": 2268.9
},
{
"date": "2017-01-11",
"close": 2275.32
},
{
"date": "2017-01-12",
"close": 2270.44
},
{
"date": "2017-01-13",
"close": 2274.64
},
{
"date": "2017-01-17",
"close": 2267.89
},
{
"date": "2017-01-18",
"close": 2271.89
},
{
"date": "2017-01-19",
"close": 2263.69
},
{
"date": "2017-01-20",
"close": 2271.31
},
{
"date": "2017-01-23",
"close": 2265.2
},
{
"date": "2017-01-24",
"close": 2280.07
},
{
"date": "2017-01-25",
"close": 2298.37
},
{
"date": "2017-01-26",
"close": 2296.68
},
{
"date": "2017-01-27",
"close": 2294.69
},
{
"date": "2017-01-30",
"close": 2280.9
},
{
"date": "2017-01-31",
"close": 2278.87
},
{
"date": "2017-02-01",
"close": 2279.55
},
{
"date": "2017-02-02",
"close": 2280.85
},
{
"date": "2017-02-03",
"close": 2297.42
},
{
"date": "2017-02-06",
"close": 2292.56
},
{
"date": "2017-02-07",
"close": 2293.08
},
{
"date": "2017-02-08",
"close": 2294.67
},
{
"date": "2017-02-09",
"close": 2307.87
},
{
"date": "2017-02-10",
"close": 2316.1
},
{
"date": "2017-02-13",
"close": 2328.25
},
{
"date": "2017-02-14",
"close": 2337.58
},
{
"date": "2017-02-15",
"close": 2349.25
},
{
"date": "2017-02-16",
"close": 2347.22
},
{
"date": "2017-02-17",
"close": 2351.16
},
{
"date": "2017-02-21",
"close": 2365.38
},
{
"date": "2017-02-22",
"close": 2362.82
},
{
"date": "2017-02-23",
"close": 2363.81
},
{
"date": "2017-02-24",
"close": 2367.34
},
{
"date": "2017-02-27",
"close": 2369.75
},
{
"date": "2017-02-28",
"close": 2363.64
},
{
"date": "2017-03-01",
"close": 2395.96
},
{
"date": "2017-03-02",
"close": 2381.92
},
{
"date": "2017-03-03",
"close": 2383.12
},
{
"date": "2017-03-06",
"close": 2375.31
},
{
"date": "2017-03-07",
"close": 2368.39
},
{
"date": "2017-03-08",
"close": 2362.98
},
{
"date": "2017-03-09",
"close": 2364.87
},
{
"date": "2017-03-10",
"close": 2372.6
},
{
"date": "2017-03-13",
"close": 2373.47
},
{
"date": "2017-03-14",
"close": 2365.45
},
{
"date": "2017-03-15",
"close": 2385.26
},
{
"date": "2017-03-16",
"close": 2381.38
},
{
"date": "2017-03-17",
"close": 2378.25
},
{
"date": "2017-03-20",
"close": 2373.47
},
{
"date": "2017-03-21",
"close": 2344.02
},
{
"date": "2017-03-22",
"close": 2348.45
},
{
"date": "2017-03-23",
"close": 2345.96
},
{
"date": "2017-03-24",
"close": 2343.98
},
{
"date": "2017-03-27",
"close": 2341.59
},
{
"date": "2017-03-28",
"close": 2358.57
},
{
"date": "2017-03-29",
"close": 2361.13
},
{
"date": "2017-03-30",
"close": 2368.06
},
{
"date": "2017-03-31",
"close": 2362.72
},
{
"date": "2017-04-03",
"close": 2358.84
},
{
"date": "2017-04-04",
"close": 2360.16
},
{
"date": "2017-04-05",
"close": 2352.95
},
{
"date": "2017-04-06",
"close": 2357.49
},
{
"date": "2017-04-07",
"close": 2355.54
},
{
"date": "2017-04-10",
"close": 2357.16
},
{
"date": "2017-04-11",
"close": 2353.78
},
{
"date": "2017-04-12",
"close": 2344.93
},
{
"date": "2017-04-13",
"close": 2328.95
},
{
"date": "2017-04-17",
"close": 2349.01
},
{
"date": "2017-04-18",
"close": 2342.19
},
{
"date": "2017-04-19",
"close": 2338.17
},
{
"date": "2017-04-20",
"close": 2355.84
},
{
"date": "2017-04-21",
"close": 2348.69
},
{
"date": "2017-04-24",
"close": 2374.15
},
{
"date": "2017-04-25",
"close": 2388.61
},
{
"date": "2017-04-26",
"close": 2387.45
},
{
"date": "2017-04-27",
"close": 2388.77
},
{
"date": "2017-04-28",
"close": 2384.2
},
{
"date": "2017-05-01",
"close": 2388.33
},
{
"date": "2017-05-02",
"close": 2391.17
},
{
"date": "2017-05-03",
"close": 2388.13
},
{
"date": "2017-05-04",
"close": 2389.52
},
{
"date": "2017-05-05",
"close": 2399.29
},
{
"date": "2017-05-08",
"close": 2399.38
},
{
"date": "2017-05-09",
"close": 2396.92
},
{
"date": "2017-05-10",
"close": 2399.63
},
{
"date": "2017-05-11",
"close": 2394.44
},
{
"date": "2017-05-12",
"close": 2390.9
},
{
"date": "2017-05-15",
"close": 2402.32
},
{
"date": "2017-05-16",
"close": 2400.67
},
{
"date": "2017-05-17",
"close": 2357.03
},
{
"date": "2017-05-18",
"close": 2365.72
},
{
"date": "2017-05-19",
"close": 2381.73
},
{
"date": "2017-05-22",
"close": 2394.02
},
{
"date": "2017-05-23",
"close": 2398.42
},
{
"date": "2017-05-24",
"close": 2404.39
},
{
"date": "2017-05-25",
"close": 2415.07
},
{
"date": "2017-05-26",
"close": 2415.82
},
{
"date": "2017-05-30",
"close": 2412.91
},
{
"date": "2017-05-31",
"close": 2411.8
},
{
"date": "2017-06-01",
"close": 2430.06
},
{
"date": "2017-06-02",
"close": 2439.07
},
{
"date": "2017-06-05",
"close": 2436.1
},
{
"date": "2017-06-06",
"close": 2429.33
},
{
"date": "2017-06-07",
"close": 2433.14
},
{
"date": "2017-06-08",
"close": 2433.79
},
{
"date": "2017-06-09",
"close": 2431.77
},
{
"date": "2017-06-12",
"close": 2429.39
},
{
"date": "2017-06-13",
"close": 2440.35
},
{
"date": "2017-06-14",
"close": 2437.92
},
{
"date": "2017-06-15",
"close": 2432.46
},
{
"date": "2017-06-16",
"close": 2433.15
},
{
"date": "2017-06-19",
"close": 2453.46
},
{
"date": "2017-06-20",
"close": 2437.03
},
{
"date": "2017-06-21",
"close": 2435.61
},
{
"date": "2017-06-22",
"close": 2434.5
},
{
"date": "2017-06-23",
"close": 2438.3
},
{
"date": "2017-06-26",
"close": 2439.07
},
{
"date": "2017-06-27",
"close": 2419.38
},
{
"date": "2017-06-28",
"close": 2440.69
},
{
"date": "2017-06-29",
"close": 2419.7
},
{
"date": "2017-06-30",
"close": 2423.41
},
{
"date": "2017-07-03",
"close": 2429.01
},
{
"date": "2017-07-05",
"close": 2432.54
},
{
"date": "2017-07-06",
"close": 2409.75
},
{
"date": "2017-07-07",
"close": 2425.18
},
{
"date": "2017-07-10",
"close": 2427.43
},
{
"date": "2017-07-11",
"close": 2425.53
},
{
"date": "2017-07-12",
"close": 2443.25
},
{
"date": "2017-07-13",
"close": 2447.83
},
{
"date": "2017-07-14",
"close": 2459.27
},
{
"date": "2017-07-17",
"close": 2459.14
},
{
"date": "2017-07-18",
"close": 2460.61
},
{
"date": "2017-07-19",
"close": 2473.83
},
{
"date": "2017-07-20",
"close": 2473.45
},
{
"date": "2017-07-21",
"close": 2472.54
},
{
"date": "2017-07-24",
"close": 2469.91
},
{
"date": "2017-07-25",
"close": 2477.13
},
{
"date": "2017-07-26",
"close": 2477.83
},
{
"date": "2017-07-27",
"close": 2475.42
},
{
"date": "2017-07-28",
"close": 2472.1
},
{
"date": "2017-07-31",
"close": 2470.3
},
{
"date": "2017-08-01",
"close": 2476.35
},
{
"date": "2017-08-02",
"close": 2477.57
},
{
"date": "2017-08-03",
"close": 2472.16
},
{
"date": "2017-08-04",
"close": 2476.83
},
{
"date": "2017-08-07",
"close": 2480.91
},
{
"date": "2017-08-08",
"close": 2474.92
},
{
"date": "2017-08-09",
"close": 2474.02
},
{
"date": "2017-08-10",
"close": 2438.21
},
{
"date": "2017-08-11",
"close": 2441.32
},
{
"date": "2017-08-14",
"close": 2465.84
},
{
"date": "2017-08-15",
"close": 2464.61
},
{
"date": "2017-08-16",
"close": 2468.11
},
{
"date": "2017-08-17",
"close": 2430.01
},
{
"date": "2017-08-18",
"close": 2425.55
},
{
"date": "2017-08-21",
"close": 2428.37
},
{
"date": "2017-08-22",
"close": 2452.51
},
{
"date": "2017-08-23",
"close": 2444.04
},
{
"date": "2017-08-24",
"close": 2438.97
},
{
"date": "2017-08-25",
"close": 2443.05
},
{
"date": "2017-08-28",
"close": 2444.24
},
{
"date": "2017-08-29",
"close": 2446.3
},
{
"date": "2017-08-30",
"close": 2457.59
},
{
"date": "2017-08-31",
"close": 2471.65
},
{
"date": "2017-09-01",
"close": 2476.55
},
{
"date": "2017-09-05",
"close": 2457.85
},
{
"date": "2017-09-06",
"close": 2465.54
},
{
"date": "2017-09-07",
"close": 2465.1
},
{
"date": "2017-09-08",
"close": 2461.43
},
{
"date": "2017-09-11",
"close": 2488.11
},
{
"date": "2017-09-12",
"close": 2496.48
},
{
"date": "2017-09-13",
"close": 2498.37
},
{
"date": "2017-09-14",
"close": 2495.62
},
{
"date": "2017-09-15",
"close": 2500.23
},
{
"date": "2017-09-18",
"close": 2503.87
},
{
"date": "2017-09-19",
"close": 2506.65
},
{
"date": "2017-09-20",
"close": 2508.24
},
{
"date": "2017-09-21",
"close": 2500.6
},
{
"date": "2017-09-22",
"close": 2502.22
},
{
"date": "2017-09-25",
"close": 2496.66
},
{
"date": "2017-09-26",
"close": 2496.84
},
{
"date": "2017-09-27",
"close": 2507.04
},
{
"date": "2017-09-28",
"close": 2510.06
},
{
"date": "2017-09-29",
"close": 2519.36
},
{
"date": "2017-10-02",
"close": 2529.12
},
{
"date": "2017-10-03",
"close": 2534.58
},
{
"date": "2017-10-04",
"close": 2537.74
},
{
"date": "2017-10-05",
"close": 2552.07
},
{
"date": "2017-10-06",
"close": 2549.33
},
{
"date": "2017-10-09",
"close": 2544.73
},
{
"date": "2017-10-10",
"close": 2550.64
},
{
"date": "2017-10-11",
"close": 2555.24
},
{
"date": "2017-10-12",
"close": 2550.93
},
{
"date": "2017-10-13",
"close": 2553.17
},
{
"date": "2017-10-16",
"close": 2557.64
},
{
"date": "2017-10-17",
"close": 2559.36
},
{
"date": "2017-10-18",
"close": 2561.26
},
{
"date": "2017-10-19",
"close": 2562.1
},
{
"date": "2017-10-20",
"close": 2575.21
},
{
"date": "2017-10-23",
"close": 2564.98
},
{
"date": "2017-10-24",
"close": 2569.13
},
{
"date": "2017-10-25",
"close": 2557.15
},
{
"date": "2017-10-26",
"close": 2560.4
},
{
"date": "2017-10-27",
"close": 2581.07
},
{
"date": "2017-10-30",
"close": 2572.83
},
{
"date": "2017-10-31",
"close": 2575.26
},
{
"date": "2017-11-01",
"close": 2579.36
},
{
"date": "2017-11-02",
"close": 2579.85
},
{
"date": "2017-11-03",
"close": 2587.84
},
{
"date": "2017-11-06",
"close": 2591.13
},
{
"date": "2017-11-07",
"close": 2590.64
},
{
"date": "2017-11-08",
"close": 2594.38
},
{
"date": "2017-11-09",
"close": 2584.62
},
{
"date": "2017-11-10",
"close": 2582.3
},
{
"date": "2017-11-13",
"close": 2584.84
},
{
"date": "2017-11-14",
"close": 2578.87
},
{
"date": "2017-11-15",
"close": 2564.62
},
{
"date": "2017-11-16",
"close": 2585.64
},
{
"date": "2017-11-17",
"close": 2578.85
},
{
"date": "2017-11-20",
"close": 2582.14
},
{
"date": "2017-11-21",
"close": 2599.03
},
{
"date": "2017-11-22",
"close": 2597.08
},
{
"date": "2017-11-24",
"close": 2602.42
},
{
"date": "2017-11-27",
"close": 2601.42
},
{
"date": "2017-11-28",
"close": 2627.04
},
{
"date": "2017-11-29",
"close": 2626.07
},
{
"date": "2017-11-30",
"close": 2647.58
},
{
"date": "2017-12-01",
"close": 2642.22
},
{
"date": "2017-12-04",
"close": 2639.44
},
{
"date": "2017-12-05",
"close": 2629.57
},
{
"date": "2017-12-06",
"close": 2629.27
},
{
"date": "2017-12-07",
"close": 2636.98
},
{
"date": "2017-12-08",
"close": 2651.5
},
{
"date": "2017-12-11",
"close": 2659.99
},
{
"date": "2017-12-12",
"close": 2664.11
},
{
"date": "2017-12-13",
"close": 2662.85
},
{
"date": "2017-12-14",
"close": 2652.01
},
{
"date": "2017-12-15",
"close": 2675.81
},
{
"date": "2017-12-18",
"close": 2690.16
},
{
"date": "2017-12-19",
"close": 2681.47
},
{
"date": "2017-12-20",
"close": 2679.25
},
{
"date": "2017-12-21",
"close": 2684.57
},
{
"date": "2017-12-22",
"close": 2683.34
},
{
"date": "2017-12-26",
"close": 2680.5
},
{
"date": "2017-12-27",
"close": 2682.62
},
{
"date": "2017-12-28",
"close": 2687.54
},
{
"date": "2017-12-29",
"close": 2673.61
},
{
"date": "2018-01-02",
"close": 2695.81
},
{
"date": "2018-01-03",
"close": 2713.06
},
{
"date": "2018-01-04",
"close": 2723.99
},
{
"date": "2018-01-05",
"close": 2743.15
},
{
"date": "2018-01-08",
"close": 2747.71
},
{
"date": "2018-01-09",
"close": 2751.29
},
{
"date": "2018-01-10",
"close": 2748.23
},
{
"date": "2018-01-11",
"close": 2767.56
},
{
"date": "2018-01-12",
"close": 2786.24
},
{
"date": "2018-01-16",
"close": 2776.42
},
{
"date": "2018-01-17",
"close": 2802.56
},
{
"date": "2018-01-18",
"close": 2798.03
},
{
"date": "2018-01-19",
"close": 2810.3
},
{
"date": "2018-01-22",
"close": 2832.97
},
{
"date": "2018-01-23",
"close": 2839.13
},
{
"date": "2018-01-24",
"close": 2837.54
},
{
"date": "2018-01-25",
"close": 2839.25
},
{
"date": "2018-01-26",
"close": 2872.87
},
{
"date": "2018-01-29",
"close": 2853.53
},
{
"date": "2018-01-30",
"close": 2822.43
},
{
"date": "2018-01-31",
"close": 2823.81
},
{
"date": "2018-02-01",
"close": 2821.98
},
{
"date": "2018-02-02",
"close": 2762.13
},
{
"date": "2018-02-05",
"close": 2648.94
},
{
"date": "2018-02-06",
"close": 2695.14
},
{
"date": "2018-02-07",
"close": 2681.66
},
{
"date": "2018-02-08",
"close": 2581
},
{
"date": "2018-02-09",
"close": 2619.55
},
{
"date": "2018-02-12",
"close": 2656
},
{
"date": "2018-02-13",
"close": 2662.94
},
{
"date": "2018-02-14",
"close": 2698.63
},
{
"date": "2018-02-15",
"close": 2731.2
},
{
"date": "2018-02-16",
"close": 2732.22
},
{
"date": "2018-02-20",
"close": 2716.26
},
{
"date": "2018-02-21",
"close": 2701.33
},
{
"date": "2018-02-22",
"close": 2703.96
},
{
"date": "2018-02-23",
"close": 2747.3
},
{
"date": "2018-02-26",
"close": 2779.6
},
{
"date": "2018-02-27",
"close": 2744.28
},
{
"date": "2018-02-28",
"close": 2713.83
},
{
"date": "2018-03-01",
"close": 2677.67
},
{
"date": "2018-03-02",
"close": 2691.25
},
{
"date": "2018-03-05",
"close": 2720.94
},
{
"date": "2018-03-06",
"close": 2728.12
},
{
"date": "2018-03-07",
"close": 2726.8
},
{
"date": "2018-03-08",
"close": 2738.97
},
{
"date": "2018-03-09",
"close": 2786.57
},
{
"date": "2018-03-12",
"close": 2783.02
},
{
"date": "2018-03-13",
"close": 2765.31
},
{
"date": "2018-03-14",
"close": 2749.48
},
{
"date": "2018-03-15",
"close": 2747.33
},
{
"date": "2018-03-16",
"close": 2752.01
},
{
"date": "2018-03-19",
"close": 2712.92
},
{
"date": "2018-03-20",
"close": 2716.94
},
{
"date": "2018-03-21",
"close": 2711.93
},
{
"date": "2018-03-22",
"close": 2643.69
},
{
"date": "2018-03-23",
"close": 2588.26
},
{
"date": "2018-03-26",
"close": 2658.55
},
{
"date": "2018-03-27",
"close": 2612.62
},
{
"date": "2018-03-28",
"close": 2605
},
{
"date": "2018-03-29",
"close": 2640.87
},
{
"date": "2018-04-02",
"close": 2581.88
},
{
"date": "2018-04-03",
"close": 2614.45
},
{
"date": "2018-04-04",
"close": 2644.69
},
{
"date": "2018-04-05",
"close": 2662.84
},
{
"date": "2018-04-06",
"close": 2604.47
},
{
"date": "2018-04-09",
"close": 2613.16
},
{
"date": "2018-04-10",
"close": 2656.87
},
{
"date": "2018-04-11",
"close": 2642.19
},
{
"date": "2018-04-12",
"close": 2663.99
},
{
"date": "2018-04-13",
"close": 2656.3
},
{
"date": "2018-04-16",
"close": 2677.84
},
{
"date": "2018-04-17",
"close": 2706.39
},
{
"date": "2018-04-18",
"close": 2708.64
},
{
"date": "2018-04-19",
"close": 2693.13
},
{
"date": "2018-04-20",
"close": 2670.14
},
{
"date": "2018-04-23",
"close": 2670.29
},
{
"date": "2018-04-24",
"close": 2634.56
},
{
"date": "2018-04-25",
"close": 2639.4
},
{
"date": "2018-04-26",
"close": 2666.94
},
{
"date": "2018-04-27",
"close": 2669.91
},
{
"date": "2018-04-30",
"close": 2648.05
},
{
"date": "2018-05-01",
"close": 2654.8
},
{
"date": "2018-05-02",
"close": 2635.67
},
{
"date": "2018-05-03",
"close": 2629.73
},
{
"date": "2018-05-04",
"close": 2663.42
},
{
"date": "2018-05-07",
"close": 2672.63
},
{
"date": "2018-05-08",
"close": 2671.92
},
{
"date": "2018-05-09",
"close": 2697.79
},
{
"date": "2018-05-10",
"close": 2723.07
},
{
"date": "2018-05-11",
"close": 2727.72
},
{
"date": "2018-05-14",
"close": 2730.13
},
{
"date": "2018-05-15",
"close": 2711.45
},
{
"date": "2018-05-16",
"close": 2722.46
},
{
"date": "2018-05-17",
"close": 2720.13
},
{
"date": "2018-05-18",
"close": 2712.97
},
{
"date": "2018-05-21",
"close": 2733.01
},
{
"date": "2018-05-22",
"close": 2724.44
},
{
"date": "2018-05-23",
"close": 2733.29
},
{
"date": "2018-05-24",
"close": 2727.76
},
{
"date": "2018-05-25",
"close": 2721.33
},
{
"date": "2018-05-29",
"close": 2689.86
},
{
"date": "2018-05-30",
"close": 2724.01
},
{
"date": "2018-05-31",
"close": 2705.27
},
{
"date": "2018-06-01",
"close": 2734.62
},
{
"date": "2018-06-04",
"close": 2746.87
},
{
"date": "2018-06-05",
"close": 2748.8
},
{
"date": "2018-06-06",
"close": 2772.35
},
{
"date": "2018-06-07",
"close": 2770.37
},
{
"date": "2018-06-08",
"close": 2779.03
},
{
"date": "2018-06-11",
"close": 2782
},
{
"date": "2018-06-12",
"close": 2786.85
},
{
"date": "2018-06-13",
"close": 2775.63
},
{
"date": "2018-06-14",
"close": 2782.49
},
{
"date": "2018-06-15",
"close": 2779.66
},
{
"date": "2018-06-18",
"close": 2773.75
},
{
"date": "2018-06-19",
"close": 2762.59
},
{
"date": "2018-06-20",
"close": 2767.32
},
{
"date": "2018-06-21",
"close": 2749.76
},
{
"date": "2018-06-22",
"close": 2754.88
},
{
"date": "2018-06-25",
"close": 2717.07
},
{
"date": "2018-06-26",
"close": 2723.06
},
{
"date": "2018-06-27",
"close": 2699.63
},
{
"date": "2018-06-28",
"close": 2716.31
},
{
"date": "2018-06-29",
"close": 2718.37
},
{
"date": "2018-07-02",
"close": 2726.71
},
{
"date": "2018-07-03",
"close": 2713.22
},
{
"date": "2018-07-05",
"close": 2736.61
},
{
"date": "2018-07-06",
"close": 2759.82
},
{
"date": "2018-07-09",
"close": 2784.17
},
{
"date": "2018-07-10",
"close": 2793.84
},
{
"date": "2018-07-11",
"close": 2774.02
},
{
"date": "2018-07-12",
"close": 2798.29
},
{
"date": "2018-07-13",
"close": 2801.31
},
{
"date": "2018-07-16",
"close": 2798.43
},
{
"date": "2018-07-17",
"close": 2809.55
},
{
"date": "2018-07-18",
"close": 2815.62
},
{
"date": "2018-07-19",
"close": 2804.49
},
{
"date": "2018-07-20",
"close": 2801.83
},
{
"date": "2018-07-23",
"close": 2806.98
},
{
"date": "2018-07-24",
"close": 2820.4
},
{
"date": "2018-07-25",
"close": 2846.07
},
{
"date": "2018-07-26",
"close": 2837.44
},
{
"date": "2018-07-27",
"close": 2818.82
},
{
"date": "2018-07-30",
"close": 2802.6
},
{
"date": "2018-07-31",
"close": 2816.29
},
{
"date": "2018-08-01",
"close": 2813.36
},
{
"date": "2018-08-02",
"close": 2827.22
},
{
"date": "2018-08-03",
"close": 2840.35
},
{
"date": "2018-08-06",
"close": 2850.4
},
{
"date": "2018-08-07",
"close": 2858.45
},
{
"date": "2018-08-08",
"close": 2857.7
},
{
"date": "2018-08-09",
"close": 2853.58
},
{
"date": "2018-08-10",
"close": 2833.28
},
{
"date": "2018-08-13",
"close": 2821.93
},
{
"date": "2018-08-14",
"close": 2839.96
},
{
"date": "2018-08-15",
"close": 2818.37
},
{
"date": "2018-08-16",
"close": 2840.69
},
{
"date": "2018-08-17",
"close": 2850.13
},
{
"date": "2018-08-20",
"close": 2857.05
},
{
"date": "2018-08-21",
"close": 2862.96
},
{
"date": "2018-08-22",
"close": 2861.82
},
{
"date": "2018-08-23",
"close": 2856.98
},
{
"date": "2018-08-24",
"close": 2874.69
},
{
"date": "2018-08-27",
"close": 2896.74
},
{
"date": "2018-08-28",
"close": 2897.52
},
{
"date": "2018-08-29",
"close": 2914.04
},
{
"date": "2018-08-30",
"close": 2901.13
},
{
"date": "2018-08-31",
"close": 2901.52
},
{
"date": "2018-09-04",
"close": 2896.72
},
{
"date": "2018-09-05",
"close": 2888.6
},
{
"date": "2018-09-06",
"close": 2878.05
},
{
"date": "2018-09-07",
"close": 2871.68
},
{
"date": "2018-09-10",
"close": 2877.13
},
{
"date": "2018-09-11",
"close": 2887.89
},
{
"date": "2018-09-12",
"close": 2888.92
},
{
"date": "2018-09-13",
"close": 2904.18
},
{
"date": "2018-09-14",
"close": 2904.98
},
{
"date": "2018-09-17",
"close": 2888.8
},
{
"date": "2018-09-18",
"close": 2904.31
},
{
"date": "2018-09-19",
"close": 2907.95
},
{
"date": "2018-09-20",
"close": 2930.75
},
{
"date": "2018-09-21",
"close": 2929.67
},
{
"date": "2018-09-24",
"close": 2919.37
},
{
"date": "2018-09-25",
"close": 2915.56
},
{
"date": "2018-09-26",
"close": 2905.97
},
{
"date": "2018-09-27",
"close": 2914
},
{
"date": "2018-09-28",
"close": 2913.98
},
{
"date": "2018-10-01",
"close": 2924.59
},
{
"date": "2018-10-02",
"close": 2923.43
},
{
"date": "2018-10-03",
"close": 2925.51
},
{
"date": "2018-10-04",
"close": 2901.61
},
{
"date": "2018-10-05",
"close": 2885.57
},
{
"date": "2018-10-08",
"close": 2884.43
},
{
"date": "2018-10-09",
"close": 2880.34
},
{
"date": "2018-10-10",
"close": 2785.68
},
{
"date": "2018-10-11",
"close": 2728.37
},
{
"date": "2018-10-12",
"close": 2767.13
},
{
"date": "2018-10-15",
"close": 2750.79
},
{
"date": "2018-10-16",
"close": 2809.92
},
{
"date": "2018-10-17",
"close": 2809.21
},
{
"date": "2018-10-18",
"close": 2768.78
},
{
"date": "2018-10-19",
"close": 2767.78
},
{
"date": "2018-10-22",
"close": 2755.88
},
{
"date": "2018-10-23",
"close": 2740.69
},
{
"date": "2018-10-24",
"close": 2656.1
},
{
"date": "2018-10-25",
"close": 2705.57
},
{
"date": "2018-10-26",
"close": 2658.69
},
{
"date": "2018-10-29",
"close": 2641.25
},
{
"date": "2018-10-30",
"close": 2682.63
},
{
"date": "2018-10-31",
"close": 2711.74
},
{
"date": "2018-11-01",
"close": 2740.37
},
{
"date": "2018-11-02",
"close": 2723.06
},
{
"date": "2018-11-05",
"close": 2738.31
},
{
"date": "2018-11-06",
"close": 2755.45
},
{
"date": "2018-11-07",
"close": 2813.89
},
{
"date": "2018-11-08",
"close": 2806.83
},
{
"date": "2018-11-09",
"close": 2781.01
},
{
"date": "2018-11-12",
"close": 2726.22
},
{
"date": "2018-11-13",
"close": 2722.18
},
{
"date": "2018-11-14",
"close": 2701.58
},
{
"date": "2018-11-15",
"close": 2730.2
},
{
"date": "2018-11-16",
"close": 2736.27
},
{
"date": "2018-11-19",
"close": 2690.73
},
{
"date": "2018-11-20",
"close": 2641.89
},
{
"date": "2018-11-21",
"close": 2649.93
},
{
"date": "2018-11-23",
"close": 2632.56
},
{
"date": "2018-11-26",
"close": 2673.45
},
{
"date": "2018-11-27",
"close": 2682.17
},
{
"date": "2018-11-28",
"close": 2743.79
},
{
"date": "2018-11-29",
"close": 2737.8
},
{
"date": "2018-11-30",
"close": 2760.17
},
{
"date": "2018-12-03",
"close": 2790.37
},
{
"date": "2018-12-04",
"close": 2700.06
},
{
"date": "2018-12-06",
"close": 2695.95
},
{
"date": "2018-12-07",
"close": 2633.08
},
{
"date": "2018-12-10",
"close": 2637.72
},
{
"date": "2018-12-11",
"close": 2636.78
},
{
"date": "2018-12-12",
"close": 2651.07
},
{
"date": "2018-12-13",
"close": 2650.54
},
{
"date": "2018-12-14",
"close": 2599.95
},
{
"date": "2018-12-17",
"close": 2545.94
},
{
"date": "2018-12-18",
"close": 2546.16
},
{
"date": "2018-12-19",
"close": 2506.96
},
{
"date": "2018-12-20",
"close": 2467.42
},
{
"date": "2018-12-21",
"close": 2416.62
},
{
"date": "2018-12-24",
"close": 2351.1
},
{
"date": "2018-12-26",
"close": 2467.7
},
{
"date": "2018-12-27",
"close": 2488.83
},
{
"date": "2018-12-28",
"close": 2485.74
},
{
"date": "2018-12-31",
"close": 2506.85
},
{
"date": "2019-01-02",
"close": 2510.03
},
{
"date": "2019-01-03",
"close": 2447.89
},
{
"date": "2019-01-04",
"close": 2531.94
},
{
"date": "2019-01-07",
"close": 2549.69
},
{
"date": "2019-01-08",
"close": 2574.41
},
{
"date": "2019-01-09",
"close": 2584.96
},
{
"date": "2019-01-10",
"close": 2596.64
},
{
"date": "2019-01-11",
"close": 2596.26
},
{
"date": "2019-01-14",
"close": 2582.61
},
{
"date": "2019-01-15",
"close": 2610.3
},
{
"date": "2019-01-16",
"close": 2616.1
},
{
"date": "2019-01-17",
"close": 2635.96
},
{
"date": "2019-01-18",
"close": 2670.71
},
{
"date": "2019-01-22",
"close": 2632.9
},
{
"date": "2019-01-23",
"close": 2638.7
},
{
"date": "2019-01-24",
"close": 2642.33
},
{
"date": "2019-01-25",
"close": 2664.76
},
{
"date": "2019-01-28",
"close": 2643.85
},
{
"date": "2019-01-29",
"close": 2640
},
{
"date": "2019-01-30",
"close": 2681.05
},
{
"date": "2019-01-31",
"close": 2704.1
},
{
"date": "2019-02-01",
"close": 2706.53
},
{
"date": "2019-02-04",
"close": 2724.87
},
{
"date": "2019-02-05",
"close": 2737.7
},
{
"date": "2019-02-06",
"close": 2731.61
},
{
"date": "2019-02-07",
"close": 2706.05
},
{
"date": "2019-02-08",
"close": 2707.88
},
{
"date": "2019-02-11",
"close": 2709.8
},
{
"date": "2019-02-12",
"close": 2744.73
},
{
"date": "2019-02-13",
"close": 2753.03
},
{
"date": "2019-02-14",
"close": 2745.73
},
{
"date": "2019-02-15",
"close": 2775.6
},
{
"date": "2019-02-19",
"close": 2779.76
},
{
"date": "2019-02-20",
"close": 2784.7
},
{
"date": "2019-02-21",
"close": 2774.88
},
{
"date": "2019-02-22",
"close": 2792.67
},
{
"date": "2019-02-25",
"close": 2796.11
},
{
"date": "2019-02-26",
"close": 2793.9
},
{
"date": "2019-02-27",
"close": 2792.38
},
{
"date": "2019-02-28",
"close": 2784.49
},
{
"date": "2019-03-01",
"close": 2803.69
},
{
"date": "2019-03-04",
"close": 2792.81
},
{
"date": "2019-03-05",
"close": 2789.65
},
{
"date": "2019-03-06",
"close": 2771.45
},
{
"date": "2019-03-07",
"close": 2748.93
},
{
"date": "2019-03-08",
"close": 2743.07
},
{
"date": "2019-03-11",
"close": 2783.3
},
{
"date": "2019-03-12",
"close": 2791.52
},
{
"date": "2019-03-13",
"close": 2810.92
},
{
"date": "2019-03-14",
"close": 2808.48
},
{
"date": "2019-03-15",
"close": 2822.48
},
{
"date": "2019-03-18",
"close": 2832.94
},
{
"date": "2019-03-19",
"close": 2832.57
},
{
"date": "2019-03-20",
"close": 2824.23
},
{
"date": "2019-03-21",
"close": 2854.88
},
{
"date": "2019-03-22",
"close": 2800.71
},
{
"date": "2019-03-25",
"close": 2798.36
},
{
"date": "2019-03-26",
"close": 2818.46
},
{
"date": "2019-03-27",
"close": 2805.37
},
{
"date": "2019-03-28",
"close": 2815.44
},
{
"date": "2019-03-29",
"close": 2834.4
},
{
"date": "2019-04-01",
"close": 2867.19
},
{
"date": "2019-04-02",
"close": 2867.24
},
{
"date": "2019-04-03",
"close": 2873.4
},
{
"date": "2019-04-04",
"close": 2879.39
},
{
"date": "2019-04-05",
"close": 2892.74
},
{
"date": "2019-04-08",
"close": 2895.77
},
{
"date": "2019-04-09",
"close": 2878.2
},
{
"date": "2019-04-10",
"close": 2888.21
},
{
"date": "2019-04-11",
"close": 2888.32
},
{
"date": "2019-04-12",
"close": 2907.41
},
{
"date": "2019-04-15",
"close": 2905.58
},
{
"date": "2019-04-16",
"close": 2907.06
},
{
"date": "2019-04-17",
"close": 2900.45
},
{
"date": "2019-04-18",
"close": 2905.03
},
{
"date": "2019-04-22",
"close": 2907.97
},
{
"date": "2019-04-23",
"close": 2933.68
},
{
"date": "2019-04-24",
"close": 2927.25
},
{
"date": "2019-04-25",
"close": 2926.17
},
{
"date": "2019-04-26",
"close": 2939.88
},
{
"date": "2019-04-29",
"close": 2943.03
},
{
"date": "2019-04-30",
"close": 2945.83
},
{
"date": "2019-05-01",
"close": 2923.73
},
{
"date": "2019-05-02",
"close": 2917.52
},
{
"date": "2019-05-03",
"close": 2945.64
},
{
"date": "2019-05-06",
"close": 2932.47
},
{
"date": "2019-05-07",
"close": 2884.05
},
{
"date": "2019-05-08",
"close": 2879.42
},
{
"date": "2019-05-09",
"close": 2870.72
},
{
"date": "2019-05-10",
"close": 2881.4
},
{
"date": "2019-05-13",
"close": 2811.87
},
{
"date": "2019-05-14",
"close": 2834.41
},
{
"date": "2019-05-15",
"close": 2850.96
},
{
"date": "2019-05-16",
"close": 2876.32
},
{
"date": "2019-05-17",
"close": 2859.53
},
{
"date": "2019-05-20",
"close": 2840.23
},
{
"date": "2019-05-21",
"close": 2864.36
},
{
"date": "2019-05-22",
"close": 2856.27
},
{
"date": "2019-05-23",
"close": 2822.24
},
{
"date": "2019-05-24",
"close": 2826.06
},
{
"date": "2019-05-28",
"close": 2802.39
},
{
"date": "2019-05-29",
"close": 2783.02
},
{
"date": "2019-05-30",
"close": 2788.86
},
{
"date": "2019-05-31",
"close": 2752.06
},
{
"date": "2019-06-03",
"close": 2744.45
},
{
"date": "2019-06-04",
"close": 2803.27
},
{
"date": "2019-06-05",
"close": 2826.15
},
{
"date": "2019-06-06",
"close": 2843.49
},
{
"date": "2019-06-07",
"close": 2873.34
},
{
"date": "2019-06-10",
"close": 2886.73
},
{
"date": "2019-06-11",
"close": 2885.72
},
{
"date": "2019-06-12",
"close": 2879.84
},
{
"date": "2019-06-13",
"close": 2891.64
},
{
"date": "2019-06-14",
"close": 2886.98
},
{
"date": "2019-06-17",
"close": 2889.67
},
{
"date": "2019-06-18",
"close": 2917.75
},
{
"date": "2019-06-19",
"close": 2926.46
},
{
"date": "2019-06-20",
"close": 2954.18
},
{
"date": "2019-06-21",
"close": 2950.46
},
{
"date": "2019-06-24",
"close": 2945.35
},
{
"date": "2019-06-25",
"close": 2917.38
},
{
"date": "2019-06-26",
"close": 2913.78
},
{
"date": "2019-06-27",
"close": 2924.92
},
{
"date": "2019-06-28",
"close": 2941.76
},
{
"date": "2019-07-01",
"close": 2964.33
},
{
"date": "2019-07-02",
"close": 2973.01
},
{
"date": "2019-07-03",
"close": 2995.82
},
{
"date": "2019-07-05",
"close": 2990.41
},
{
"date": "2019-07-08",
"close": 2975.95
},
{
"date": "2019-07-09",
"close": 2979.63
},
{
"date": "2019-07-10",
"close": 2993.07
},
{
"date": "2019-07-11",
"close": 2999.91
},
{
"date": "2019-07-12",
"close": 3013.77
},
{
"date": "2019-07-15",
"close": 3014.3
},
{
"date": "2019-07-16",
"close": 3004.04
},
{
"date": "2019-07-17",
"close": 2984.42
},
{
"date": "2019-07-18",
"close": 2995.11
},
{
"date": "2019-07-19",
"close": 2976.61
},
{
"date": "2019-07-22",
"close": 2985.03
},
{
"date": "2019-07-23",
"close": 3005.47
},
{
"date": "2019-07-24",
"close": 3019.56
},
{
"date": "2019-07-25",
"close": 3003.67
},
{
"date": "2019-07-26",
"close": 3025.86
},
{
"date": "2019-07-29",
"close": 3020.97
},
{
"date": "2019-07-30",
"close": 3013.18
},
{
"date": "2019-07-31",
"close": 2980.38
},
{
"date": "2019-08-01",
"close": 2953.56
},
{
"date": "2019-08-02",
"close": 2932.05
},
{
"date": "2019-08-05",
"close": 2844.74
},
{
"date": "2019-08-06",
"close": 2881.77
},
{
"date": "2019-08-07",
"close": 2883.98
},
{
"date": "2019-08-08",
"close": 2938.09
},
{
"date": "2019-08-09",
"close": 2918.65
},
{
"date": "2019-08-12",
"close": 2882.7
},
{
"date": "2019-08-13",
"close": 2926.32
},
{
"date": "2019-08-14",
"close": 2840.6
},
{
"date": "2019-08-15",
"close": 2847.6
},
{
"date": "2019-08-16",
"close": 2888.68
},
{
"date": "2019-08-19",
"close": 2923.65
},
{
"date": "2019-08-20",
"close": 2900.51
},
{
"date": "2019-08-21",
"close": 2924.43
},
{
"date": "2019-08-22",
"close": 2922.95
},
{
"date": "2019-08-23",
"close": 2847.11
},
{
"date": "2019-08-26",
"close": 2878.38
},
{
"date": "2019-08-27",
"close": 2869.16
},
{
"date": "2019-08-28",
"close": 2887.94
},
{
"date": "2019-08-29",
"close": 2924.58
},
{
"date": "2019-08-30",
"close": 2926.46
},
{
"date": "2019-09-03",
"close": 2906.27
},
{
"date": "2019-09-04",
"close": 2937.78
},
{
"date": "2019-09-05",
"close": 2976
},
{
"date": "2019-09-06",
"close": 2978.71
},
{
"date": "2019-09-09",
"close": 2978.43
},
{
"date": "2019-09-10",
"close": 2979.39
},
{
"date": "2019-09-11",
"close": 3000.93
},
{
"date": "2019-09-12",
"close": 3009.57
},
{
"date": "2019-09-13",
"close": 3007.39
},
{
"date": "2019-09-16",
"close": 2997.96
},
{
"date": "2019-09-17",
"close": 3005.7
},
{
"date": "2019-09-18",
"close": 3006.73
},
{
"date": "2019-09-19",
"close": 3006.79
},
{
"date": "2019-09-20",
"close": 2992.07
},
{
"date": "2019-09-23",
"close": 2991.78
},
{
"date": "2019-09-24",
"close": 2966.6
},
{
"date": "2019-09-25",
"close": 2984.87
},
{
"date": "2019-09-26",
"close": 2977.62
},
{
"date": "2019-09-27",
"close": 2961.79
},
{
"date": "2019-09-30",
"close": 2976.74
},
{
"date": "2019-10-01",
"close": 2940.25
},
{
"date": "2019-10-02",
"close": 2887.61
},
{
"date": "2019-10-03",
"close": 2910.63
},
{
"date": "2019-10-04",
"close": 2952.01
},
{
"date": "2019-10-07",
"close": 2938.79
},
{
"date": "2019-10-08",
"close": 2893.06
},
{
"date": "2019-10-09",
"close": 2919.4
},
{
"date": "2019-10-10",
"close": 2938.13
},
{
"date": "2019-10-11",
"close": 2970.27
},
{
"date": "2019-10-14",
"close": 2966.15
},
{
"date": "2019-10-15",
"close": 2995.68
},
{
"date": "2019-10-16",
"close": 2989.69
},
{
"date": "2019-10-17",
"close": 2997.95
},
{
"date": "2019-10-18",
"close": 2986.2
},
{
"date": "2019-10-21",
"close": 3006.72
},
{
"date": "2019-10-22",
"close": 2995.99
},
{
"date": "2019-10-23",
"close": 3004.52
},
{
"date": "2019-10-24",
"close": 3010.29
},
{
"date": "2019-10-25",
"close": 3022.55
},
{
"date": "2019-10-28",
"close": 3039.42
},
{
"date": "2019-10-29",
"close": 3036.89
},
{
"date": "2019-10-30",
"close": 3046.77
},
{
"date": "2019-10-31",
"close": 3037.56
},
{
"date": "2019-11-01",
"close": 3066.91
},
{
"date": "2019-11-04",
"close": 3078.27
},
{
"date": "2019-11-05",
"close": 3074.62
},
{
"date": "2019-11-06",
"close": 3076.78
},
{
"date": "2019-11-07",
"close": 3085.18
},
{
"date": "2019-11-08",
"close": 3093.08
},
{
"date": "2019-11-11",
"close": 3087.01
},
{
"date": "2019-11-12",
"close": 3091.84
},
{
"date": "2019-11-13",
"close": 3094.04
},
{
"date": "2019-11-14",
"close": 3096.63
},
{
"date": "2019-11-15",
"close": 3120.46
},
{
"date": "2019-11-18",
"close": 3122.03
},
{
"date": "2019-11-19",
"close": 3120.18
},
{
"date": "2019-11-20",
"close": 3108.46
},
{
"date": "2019-11-21",
"close": 3103.54
},
{
"date": "2019-11-22",
"close": 3110.29
},
{
"date": "2019-11-25",
"close": 3133.64
},
{
"date": "2019-11-26",
"close": 3140.52
},
{
"date": "2019-11-27",
"close": 3153.63
},
{
"date": "2019-11-29",
"close": 3140.98
},
{
"date": "2019-12-02",
"close": 3113.87
},
{
"date": "2019-12-03",
"close": 3093.2
},
{
"date": "2019-12-04",
"close": 3112.76
},
{
"date": "2019-12-05",
"close": 3117.43
},
{
"date": "2019-12-06",
"close": 3145.91
},
{
"date": "2019-12-09",
"close": 3135.96
},
{
"date": "2019-12-10",
"close": 3132.52
},
{
"date": "2019-12-11",
"close": 3141.63
},
{
"date": "2019-12-12",
"close": 3168.57
},
{
"date": "2019-12-13",
"close": 3168.8
},
{
"date": "2019-12-16",
"close": 3191.45
},
{
"date": "2019-12-17",
"close": 3192.52
},
{
"date": "2019-12-18",
"close": 3191.14
},
{
"date": "2019-12-19",
"close": 3205.37
},
{
"date": "2019-12-20",
"close": 3221.22
},
{
"date": "2019-12-23",
"close": 3224.01
},
{
"date": "2019-12-24",
"close": 3223.38
},
{
"date": "2019-12-26",
"close": 3239.91
},
{
"date": "2019-12-27",
"close": 3240.02
},
{
"date": "2019-12-30",
"close": 3221.29
},
{
"date": "2019-12-31",
"close": 3230.78
},
{
"date": "2020-01-02",
"close": 3257.85
},
{
"date": "2020-01-03",
"close": 3234.85
},
{
"date": "2020-01-06",
"close": 3246.28
},
{
"date": "2020-01-07",
"close": 3237.18
},
{
"date": "2020-01-08",
"close": 3253.05
},
{
"date": "2020-01-09",
"close": 3274.7
},
{
"date": "2020-01-10",
"close": 3265.35
},
{
"date": "2020-01-13",
"close": 3288.13
},
{
"date": "2020-01-14",
"close": 3283.15
},
{
"date": "2020-01-15",
"close": 3289.29
},
{
"date": "2020-01-16",
"close": 3316.81
},
{
"date": "2020-01-17",
"close": 3329.62
},
{
"date": "2020-01-21",
"close": 3320.79
},
{
"date": "2020-01-22",
"close": 3321.75
},
{
"date": "2020-01-23",
"close": 3325.54
},
{
"date": "2020-01-24",
"close": 3295.47
},
{
"date": "2020-01-27",
"close": 3243.63
},
{
"date": "2020-01-28",
"close": 3276.24
},
{
"date": "2020-01-29",
"close": 3273.4
},
{
"date": "2020-01-30",
"close": 3283.66
},
{
"date": "2020-01-31",
"close": 3225.52
},
{
"date": "2020-02-03",
"close": 3248.92
},
{
"date": "2020-02-04",
"close": 3297.59
},
{
"date": "2020-02-05",
"close": 3334.69
},
{
"date": "2020-02-06",
"close": 3345.78
},
{
"date": "2020-02-07",
"close": 3327.71
},
{
"date": "2020-02-10",
"close": 3352.09
},
{
"date": "2020-02-11",
"close": 3357.75
},
{
"date": "2020-02-12",
"close": 3379.45
},
{
"date": "2020-02-13",
"close": 3373.94
},
{
"date": "2020-02-14",
"close": 3380.16
},
{
"date": "2020-02-18",
"close": 3370.29
},
{
"date": "2020-02-19",
"close": 3386.15
},
{
"date": "2020-02-20",
"close": 3373.23
},
{
"date": "2020-02-21",
"close": 3337.75
},
{
"date": "2020-02-24",
"close": 3225.89
},
{
"date": "2020-02-25",
"close": 3128.21
},
{
"date": "2020-02-26",
"close": 3116.39
},
{
"date": "2020-02-27",
"close": 2978.76
},
{
"date": "2020-02-28",
"close": 2954.22
},
{
"date": "2020-03-02",
"close": 3090.23
},
{
"date": "2020-03-03",
"close": 3003.37
},
{
"date": "2020-03-04",
"close": 3130.12
},
{
"date": "2020-03-05",
"close": 3023.94
},
{
"date": "2020-03-06",
"close": 2972.37
},
{
"date": "2020-03-09",
"close": 2746.56
},
{
"date": "2020-03-10",
"close": 2882.23
},
{
"date": "2020-03-11",
"close": 2741.38
},
{
"date": "2020-03-12",
"close": 2480.64
},
{
"date": "2020-03-13",
"close": 2711.02
},
{
"date": "2020-03-16",
"close": 2386.13
},
{
"date": "2020-03-17",
"close": 2529.19
},
{
"date": "2020-03-18",
"close": 2398.1
},
{
"date": "2020-03-19",
"close": 2409.39
},
{
"date": "2020-03-20",
"close": 2304.92
},
{
"date": "2020-03-23",
"close": 2237.4
},
{
"date": "2020-03-24",
"close": 2447.33
},
{
"date": "2020-03-25",
"close": 2475.56
},
{
"date": "2020-03-26",
"close": 2630.07
},
{
"date": "2020-03-27",
"close": 2541.47
},
{
"date": "2020-03-30",
"close": 2626.65
},
{
"date": "2020-03-31",
"close": 2584.59
},
{
"date": "2020-04-01",
"close": 2470.5
},
{
"date": "2020-04-02",
"close": 2526.9
},
{
"date": "2020-04-03",
"close": 2488.65
},
{
"date": "2020-04-06",
"close": 2663.68
},
{
"date": "2020-04-07",
"close": 2659.41
},
{
"date": "2020-04-08",
"close": 2749.98
},
{
"date": "2020-04-09",
"close": 2789.82
},
{
"date": "2020-04-13",
"close": 2761.63
},
{
"date": "2020-04-14",
"close": 2846.06
},
{
"date": "2020-04-15",
"close": 2783.36
},
{
"date": "2020-04-16",
"close": 2799.55
},
{
"date": "2020-04-17",
"close": 2874.56
},
{
"date": "2020-04-20",
"close": 2823.16
},
{
"date": "2020-04-21",
"close": 2736.56
},
{
"date": "2020-04-22",
"close": 2799.31
},
{
"date": "2020-04-23",
"close": 2797.8
},
{
"date": "2020-04-24",
"close": 2836.74
},
{
"date": "2020-04-27",
"close": 2878.48
},
{
"date": "2020-04-28",
"close": 2863.39
},
{
"date": "2020-04-29",
"close": 2939.51
},
{
"date": "2020-04-30",
"close": 2912.43
},
{
"date": "2020-05-01",
"close": 2830.71
},
{
"date": "2020-05-04",
"close": 2842.74
},
{
"date": "2020-05-05",
"close": 2868.44
},
{
"date": "2020-05-06",
"close": 2848.42
},
{
"date": "2020-05-07",
"close": 2881.19
},
{
"date": "2020-05-08",
"close": 2929.8
},
{
"date": "2020-05-11",
"close": 2930.19
},
{
"date": "2020-05-12",
"close": 2870.12
},
{
"date": "2020-05-13",
"close": 2820
},
{
"date": "2020-05-14",
"close": 2852.5
},
{
"date": "2020-05-15",
"close": 2863.7
},
{
"date": "2020-05-18",
"close": 2953.91
},
{
"date": "2020-05-19",
"close": 2922.94
},
{
"date": "2020-05-20",
"close": 2971.61
},
{
"date": "2020-05-21",
"close": 2948.51
},
{
"date": "2020-05-22",
"close": 2955.45
},
{
"date": "2020-05-26",
"close": 2991.77
},
{
"date": "2020-05-27",
"close": 3036.13
},
{
"date": "2020-05-28",
"close": 3029.73
},
{
"date": "2020-05-29",
"close": 3044.31
},
{
"date": "2020-06-01",
"close": 3055.73
},
{
"date": "2020-06-02",
"close": 3080.82
},
{
"date": "2020-06-03",
"close": 3122.87
},
{
"date": "2020-06-04",
"close": 3112.35
},
{
"date": "2020-06-05",
"close": 3193.93
},
{
"date": "2020-06-08",
"close": 3232.39
},
{
"date": "2020-06-09",
"close": 3207.18
},
{
"date": "2020-06-10",
"close": 3190.14
},
{
"date": "2020-06-11",
"close": 3002.1
},
{
"date": "2020-06-12",
"close": 3041.31
},
{
"date": "2020-06-15",
"close": 3066.59
},
{
"date": "2020-06-16",
"close": 3124.74
},
{
"date": "2020-06-17",
"close": 3113.49
},
{
"date": "2020-06-18",
"close": 3115.34
},
{
"date": "2020-06-19",
"close": 3097.74
},
{
"date": "2020-06-22",
"close": 3117.86
},
{
"date": "2020-06-23",
"close": 3131.29
},
{
"date": "2020-06-24",
"close": 3050.33
},
{
"date": "2020-06-25",
"close": 3083.76
},
{
"date": "2020-06-26",
"close": 3009.05
},
{
"date": "2020-06-29",
"close": 3053.24
},
{
"date": "2020-06-30",
"close": 3100.29
},
{
"date": "2020-07-01",
"close": 3115.86
},
{
"date": "2020-07-02",
"close": 3130.01
},
{
"date": "2020-07-06",
"close": 3179.72
},
{
"date": "2020-07-07",
"close": 3145.32
},
{
"date": "2020-07-08",
"close": 3169.94
},
{
"date": "2020-07-09",
"close": 3152.05
},
{
"date": "2020-07-10",
"close": 3185.04
},
{
"date": "2020-07-13",
"close": 3155.22
},
{
"date": "2020-07-14",
"close": 3197.52
},
{
"date": "2020-07-15",
"close": 3226.56
},
{
"date": "2020-07-16",
"close": 3215.57
},
{
"date": "2020-07-17",
"close": 3224.73
},
{
"date": "2020-07-20",
"close": 3251.84
},
{
"date": "2020-07-21",
"close": 3257.3
},
{
"date": "2020-07-22",
"close": 3276.02
},
{
"date": "2020-07-23",
"close": 3235.66
},
{
"date": "2020-07-24",
"close": 3215.63
},
{
"date": "2020-07-27",
"close": 3239.41
},
{
"date": "2020-07-28",
"close": 3218.44
},
{
"date": "2020-07-29",
"close": 3258.44
},
{
"date": "2020-07-30",
"close": 3246.22
},
{
"date": "2020-07-31",
"close": 3271.12
},
{
"date": "2020-08-03",
"close": 3294.61
},
{
"date": "2020-08-04",
"close": 3306.51
},
{
"date": "2020-08-05",
"close": 3327.77
},
{
"date": "2020-08-06",
"close": 3349.16
},
{
"date": "2020-08-07",
"close": 3351.28
},
{
"date": "2020-08-10",
"close": 3360.47
},
{
"date": "2020-08-11",
"close": 3333.69
},
{
"date": "2020-08-12",
"close": 3380.35
},
{
"date": "2020-08-13",
"close": 3373.43
},
{
"date": "2020-08-14",
"close": 3372.85
},
{
"date": "2020-08-17",
"close": 3381.99
},
{
"date": "2020-08-18",
"close": 3389.78
},
{
"date": "2020-08-19",
"close": 3374.85
},
{
"date": "2020-08-20",
"close": 3385.51
},
{
"date": "2020-08-21",
"close": 3397.16
},
{
"date": "2020-08-24",
"close": 3431.28
},
{
"date": "2020-08-25",
"close": 3443.62
},
{
"date": "2020-08-26",
"close": 3478.73
},
{
"date": "2020-08-27",
"close": 3484.55
},
{
"date": "2020-08-28",
"close": 3508.01
},
{
"date": "2020-08-31",
"close": 3500.31
},
{
"date": "2020-09-01",
"close": 3526.65
},
{
"date": "2020-09-02",
"close": 3580.84
},
{
"date": "2020-09-03",
"close": 3455.06
},
{
"date": "2020-09-04",
"close": 3426.96
},
{
"date": "2020-09-08",
"close": 3331.84
},
{
"date": "2020-09-09",
"close": 3398.96
},
{
"date": "2020-09-10",
"close": 3339.19
},
{
"date": "2020-09-11",
"close": 3340.97
},
{
"date": "2020-09-14",
"close": 3383.54
},
{
"date": "2020-09-15",
"close": 3401.2
},
{
"date": "2020-09-16",
"close": 3385.49
},
{
"date": "2020-09-17",
"close": 3357.01
},
{
"date": "2020-09-18",
"close": 3319.47
},
{
"date": "2020-09-21",
"close": 3281.06
},
{
"date": "2020-09-22",
"close": 3315.57
},
{
"date": "2020-09-23",
"close": 3236.92
},
{
"date": "2020-09-24",
"close": 3246.59
},
{
"date": "2020-09-25",
"close": 3298.46
},
{
"date": "2020-09-28",
"close": 3351.6
},
{
"date": "2020-09-29",
"close": 3335.47
},
{
"date": "2020-09-30",
"close": 3363
},
{
"date": "2020-10-01",
"close": 3380.8
},
{
"date": "2020-10-02",
"close": 3348.42
},
{
"date": "2020-10-05",
"close": 3408.6
},
{
"date": "2020-10-06",
"close": 3360.97
},
{
"date": "2020-10-07",
"close": 3419.44
},
{
"date": "2020-10-08",
"close": 3446.83
},
{
"date": "2020-10-09",
"close": 3477.14
},
{
"date": "2020-10-12",
"close": 3534.22
},
{
"date": "2020-10-13",
"close": 3511.93
},
{
"date": "2020-10-14",
"close": 3488.67
},
{
"date": "2020-10-15",
"close": 3483.34
},
{
"date": "2020-10-16",
"close": 3483.81
},
{
"date": "2020-10-19",
"close": 3426.92
},
{
"date": "2020-10-20",
"close": 3443.12
},
{
"date": "2020-10-21",
"close": 3435.56
},
{
"date": "2020-10-22",
"close": 3453.49
},
{
"date": "2020-10-23",
"close": 3465.39
},
{
"date": "2020-10-26",
"close": 3400.97
},
{
"date": "2020-10-27",
"close": 3390.68
},
{
"date": "2020-10-28",
"close": 3271.03
},
{
"date": "2020-10-29",
"close": 3310.11
},
{
"date": "2020-10-30",
"close": 3269.96
},
{
"date": "2020-11-02",
"close": 3310.24
},
{
"date": "2020-11-03",
"close": 3369.16
},
{
"date": "2020-11-04",
"close": 3443.44
},
{
"date": "2020-11-05",
"close": 3510.45
},
{
"date": "2020-11-06",
"close": 3509.44
},
{
"date": "2020-11-09",
"close": 3550.5
},
{
"date": "2020-11-10",
"close": 3545.53
},
{
"date": "2020-11-11",
"close": 3572.66
},
{
"date": "2020-11-12",
"close": 3537.01
},
{
"date": "2020-11-13",
"close": 3585.15
},
{
"date": "2020-11-16",
"close": 3626.91
},
{
"date": "2020-11-17",
"close": 3609.53
},
{
"date": "2020-11-18",
"close": 3567.79
},
{
"date": "2020-11-19",
"close": 3581.87
},
{
"date": "2020-11-20",
"close": 3557.54
},
{
"date": "2020-11-23",
"close": 3577.59
},
{
"date": "2020-11-24",
"close": 3635.41
},
{
"date": "2020-11-25",
"close": 3629.65
},
{
"date": "2020-11-27",
"close": 3638.35
},
{
"date": "2020-11-30",
"close": 3621.63
},
{
"date": "2020-12-01",
"close": 3662.45
},
{
"date": "2020-12-02",
"close": 3669.01
},
{
"date": "2020-12-03",
"close": 3666.72
},
{
"date": "2020-12-04",
"close": 3699.12
},
{
"date": "2020-12-07",
"close": 3691.96
},
{
"date": "2020-12-08",
"close": 3702.25
},
{
"date": "2020-12-09",
"close": 3672.82
},
{
"date": "2020-12-10",
"close": 3668.1
},
{
"date": "2020-12-11",
"close": 3663.46
},
{
"date": "2020-12-14",
"close": 3647.49
},
{
"date": "2020-12-15",
"close": 3694.62
},
{
"date": "2020-12-16",
"close": 3701.17
},
{
"date": "2020-12-17",
"close": 3722.48
},
{
"date": "2020-12-18",
"close": 3709.41
},
{
"date": "2020-12-21",
"close": 3694.92
},
{
"date": "2020-12-22",
"close": 3687.26
},
{
"date": "2020-12-23",
"close": 3690.01
},
{
"date": "2020-12-24",
"close": 3703.06
},
{
"date": "2020-12-28",
"close": 3735.36
},
{
"date": "2020-12-29",
"close": 3727.04
},
{
"date": "2020-12-30",
"close": 3732.04
},
{
"date": "2020-12-31",
"close": 3756.07
},
{
"date": "2021-01-04",
"close": 3700.65
},
{
"date": "2021-01-05",
"close": 3726.86
},
{
"date": "2021-01-06",
"close": 3748.14
},
{
"date": "2021-01-07",
"close": 3803.79
},
{
"date": "2021-01-08",
"close": 3824.68
},
{
"date": "2021-01-11",
"close": 3799.61
},
{
"date": "2021-01-12",
"close": 3801.19
},
{
"date": "2021-01-13",
"close": 3809.84
},
{
"date": "2021-01-14",
"close": 3795.54
},
{
"date": "2021-01-15",
"close": 3768.25
},
{
"date": "2021-01-19",
"close": 3798.91
},
{
"date": "2021-01-20",
"close": 3851.85
},
{
"date": "2021-01-21",
"close": 3853.07
},
{
"date": "2021-01-22",
"close": 3841.47
},
{
"date": "2021-01-25",
"close": 3855.36
},
{
"date": "2021-01-26",
"close": 3849.62
},
{
"date": "2021-01-27",
"close": 3750.77
},
{
"date": "2021-01-28",
"close": 3787.38
},
{
"date": "2021-01-29",
"close": 3714.24
},
{
"date": "2021-02-01",
"close": 3773.86
},
{
"date": "2021-02-02",
"close": 3826.31
},
{
"date": "2021-02-03",
"close": 3830.17
},
{
"date": "2021-02-04",
"close": 3871.74
},
{
"date": "2021-02-05",
"close": 3886.83
},
{
"date": "2021-02-08",
"close": 3915.59
},
{
"date": "2021-02-09",
"close": 3911.23
},
{
"date": "2021-02-10",
"close": 3909.88
},
{
"date": "2021-02-11",
"close": 3916.38
},
{
"date": "2021-02-12",
"close": 3934.83
},
{
"date": "2021-02-16",
"close": 3932.59
},
{
"date": "2021-02-17",
"close": 3931.33
},
{
"date": "2021-02-18",
"close": 3913.97
},
{
"date": "2021-02-19",
"close": 3906.71
},
{
"date": "2021-02-22",
"close": 3876.5
},
{
"date": "2021-02-23",
"close": 3881.37
},
{
"date": "2021-02-24",
"close": 3925.43
},
{
"date": "2021-02-25",
"close": 3829.34
},
{
"date": "2021-02-26",
"close": 3811.15
},
{
"date": "2021-03-01",
"close": 3901.82
},
{
"date": "2021-03-02",
"close": 3870.29
},
{
"date": "2021-03-03",
"close": 3819.72
},
{
"date": "2021-03-04",
"close": 3768.47
},
{
"date": "2021-03-05",
"close": 3841.94
},
{
"date": "2021-03-08",
"close": 3821.35
},
{
"date": "2021-03-09",
"close": 3875.44
},
{
"date": "2021-03-10",
"close": 3898.81
},
{
"date": "2021-03-11",
"close": 3939.34
},
{
"date": "2021-03-12",
"close": 3943.34
},
{
"date": "2021-03-15",
"close": 3968.94
},
{
"date": "2021-03-16",
"close": 3962.71
},
{
"date": "2021-03-17",
"close": 3974.12
},
{
"date": "2021-03-18",
"close": 3915.46
},
{
"date": "2021-03-19",
"close": 3913.1
},
{
"date": "2021-03-22",
"close": 3940.59
},
{
"date": "2021-03-23",
"close": 3910.52
},
{
"date": "2021-03-24",
"close": 3889.14
},
{
"date": "2021-03-25",
"close": 3909.52
},
{
"date": "2021-03-26",
"close": 3974.54
},
{
"date": "2021-03-29",
"close": 3971.09
},
{
"date": "2021-03-30",
"close": 3958.55
},
{
"date": "2021-03-31",
"close": 3972.89
},
{
"date": "2021-04-01",
"close": 4019.87
},
{
"date": "2021-04-05",
"close": 4077.91
},
{
"date": "2021-04-06",
"close": 4073.94
},
{
"date": "2021-04-07",
"close": 4079.95
},
{
"date": "2021-04-08",
"close": 4097.17
},
{
"date": "2021-04-09",
"close": 4128.8
},
{
"date": "2021-04-12",
"close": 4127.99
},
{
"date": "2021-04-13",
"close": 4141.59
},
{
"date": "2021-04-14",
"close": 4124.66
},
{
"date": "2021-04-15",
"close": 4170.42
},
{
"date": "2021-04-16",
"close": 4185.47
},
{
"date": "2021-04-19",
"close": 4163.26
},
{
"date": "2021-04-20",
"close": 4134.94
},
{
"date": "2021-04-21",
"close": 4173.42
},
{
"date": "2021-04-22",
"close": 4134.98
},
{
"date": "2021-04-23",
"close": 4180.17
},
{
"date": "2021-04-26",
"close": 4187.62
},
{
"date": "2021-04-27",
"close": 4186.72
},
{
"date": "2021-04-28",
"close": 4183.18
},
{
"date": "2021-04-29",
"close": 4211.47
},
{
"date": "2021-04-30",
"close": 4181.17
},
{
"date": "2021-05-03",
"close": 4192.66
},
{
"date": "2021-05-04",
"close": 4164.66
},
{
"date": "2021-05-05",
"close": 4167.59
},
{
"date": "2021-05-06",
"close": 4201.62
},
{
"date": "2021-05-07",
"close": 4232.6
},
{
"date": "2021-05-10",
"close": 4188.43
},
{
"date": "2021-05-11",
"close": 4152.1
},
{
"date": "2021-05-12",
"close": 4063.04
},
{
"date": "2021-05-13",
"close": 4112.5
},
{
"date": "2021-05-14",
"close": 4173.85
},
{
"date": "2021-05-17",
"close": 4163.29
},
{
"date": "2021-05-18",
"close": 4127.83
},
{
"date": "2021-05-19",
"close": 4115.68
},
{
"date": "2021-05-20",
"close": 4159.12
},
{
"date": "2021-05-21",
"close": 4155.86
},
{
"date": "2021-05-24",
"close": 4197.05
},
{
"date": "2021-05-25",
"close": 4188.13
},
{
"date": "2021-05-26",
"close": 4195.99
},
{
"date": "2021-05-27",
"close": 4200.88
},
{
"date": "2021-05-28",
"close": 4204.11
},
{
"date": "2021-06-01",
"close": 4202.04
},
{
"date": "2021-06-02",
"close": 4208.12
},
{
"date": "2021-06-03",
"close": 4192.85
},
{
"date": "2021-06-04",
"close": 4229.89
},
{
"date": "2021-06-07",
"close": 4226.52
},
{
"date": "2021-06-08",
"close": 4227.26
},
{
"date": "2021-06-09",
"close": 4219.55
},
{
"date": "2021-06-10",
"close": 4239.18
},
{
"date": "2021-06-11",
"close": 4247.44
},
{
"date": "2021-06-14",
"close": 4255.15
},
{
"date": "2021-06-15",
"close": 4246.59
},
{
"date": "2021-06-16",
"close": 4223.7
},
{
"date": "2021-06-17",
"close": 4221.86
},
{
"date": "2021-06-18",
"close": 4166.45
},
{
"date": "2021-06-21",
"close": 4224.79
},
{
"date": "2021-06-22",
"close": 4246.44
},
{
"date": "2021-06-23",
"close": 4241.84
},
{
"date": "2021-06-24",
"close": 4266.49
},
{
"date": "2021-06-25",
"close": 4280.7
},
{
"date": "2021-06-28",
"close": 4290.61
},
{
"date": "2021-06-29",
"close": 4291.8
},
{
"date": "2021-06-30",
"close": 4297.5
},
{
"date": "2021-07-01",
"close": 4319.94
},
{
"date": "2021-07-02",
"close": 4352.34
},
{
"date": "2021-07-06",
"close": 4343.54
},
{
"date": "2021-07-07",
"close": 4358.13
},
{
"date": "2021-07-08",
"close": 4320.82
},
{
"date": "2021-07-09",
"close": 4369.55
},
{
"date": "2021-07-12",
"close": 4384.63
},
{
"date": "2021-07-13",
"close": 4369.21
},
{
"date": "2021-07-14",
"close": 4374.3
},
{
"date": "2021-07-15",
"close": 4360.03
},
{
"date": "2021-07-16",
"close": 4327.16
},
{
"date": "2021-07-19",
"close": 4258.49
},
{
"date": "2021-07-20",
"close": 4323.06
},
{
"date": "2021-07-21",
"close": 4358.69
},
{
"date": "2021-07-22",
"close": 4367.48
},
{
"date": "2021-07-23",
"close": 4411.79
},
{
"date": "2021-07-26",
"close": 4422.3
},
{
"date": "2021-07-27",
"close": 4401.46
},
{
"date": "2021-07-28",
"close": 4400.64
},
{
"date": "2021-07-29",
"close": 4419.15
},
{
"date": "2021-07-30",
"close": 4395.26
},
{
"date": "2021-08-02",
"close": 4387.16
},
{
"date": "2021-08-03",
"close": 4423.15
},
{
"date": "2021-08-04",
"close": 4402.66
},
{
"date": "2021-08-05",
"close": 4429.1
},
{
"date": "2021-08-06",
"close": 4436.52
},
{
"date": "2021-08-09",
"close": 4432.35
},
{
"date": "2021-08-10",
"close": 4436.75
},
{
"date": "2021-08-11",
"close": 4442.41
},
{
"date": "2021-08-12",
"close": 4460.83
},
{
"date": "2021-08-13",
"close": 4468
},
{
"date": "2021-08-16",
"close": 4479.71
},
{
"date": "2021-08-17",
"close": 4448.08
},
{
"date": "2021-08-18",
"close": 4400.27
},
{
"date": "2021-08-19",
"close": 4405.8
},
{
"date": "2021-08-20",
"close": 4441.67
},
{
"date": "2021-08-23",
"close": 4479.53
},
{
"date": "2021-08-24",
"close": 4486.23
},
{
"date": "2021-08-25",
"close": 4496.19
},
{
"date": "2021-08-26",
"close": 4470
},
{
"date": "2021-08-27",
"close": 4509.37
},
{
"date": "2021-08-30",
"close": 4528.79
},
{
"date": "2021-08-31",
"close": 4522.68
},
{
"date": "2021-09-01",
"close": 4524.09
},
{
"date": "2021-09-02",
"close": 4536.95
},
{
"date": "2021-09-03",
"close": 4535.43
},
{
"date": "2021-09-07",
"close": 4520.03
},
{
"date": "2021-09-08",
"close": 4514.07
},
{
"date": "2021-09-09",
"close": 4493.28
},
{
"date": "2021-09-10",
"close": 4458.58
},
{
"date": "2021-09-13",
"close": 4468.73
},
{
"date": "2021-09-14",
"close": 4443.05
},
{
"date": "2021-09-15",
"close": 4480.7
},
{
"date": "2021-09-16",
"close": 4473.75
},
{
"date": "2021-09-17",
"close": 4432.99
},
{
"date": "2021-09-20",
"close": 4357.73
},
{
"date": "2021-09-21",
"close": 4354.19
},
{
"date": "2021-09-22",
"close": 4395.64
},
{
"date": "2021-09-23",
"close": 4448.98
},
{
"date": "2021-09-24",
"close": 4455.48
},
{
"date": "2021-09-27",
"close": 4443.11
},
{
"date": "2021-09-28",
"close": 4352.63
},
{
"date": "2021-09-29",
"close": 4359.46
},
{
"date": "2021-09-30",
"close": 4307.54
},
{
"date": "2021-10-01",
"close": 4357.04
},
{
"date": "2021-10-04",
"close": 4300.46
},
{
"date": "2021-10-05",
"close": 4345.72
},
{
"date": "2021-10-06",
"close": 4363.55
},
{
"date": "2021-10-07",
"close": 4399.76
},
{
"date": "2021-10-08",
"close": 4391.34
},
{
"date": "2021-10-11",
"close": 4361.19
},
{
"date": "2021-10-12",
"close": 4350.65
},
{
"date": "2021-10-13",
"close": 4363.8
},
{
"date": "2021-10-14",
"close": 4438.26
},
{
"date": "2021-10-15",
"close": 4471.37
},
{
"date": "2021-10-18",
"close": 4486.46
},
{
"date": "2021-10-19",
"close": 4519.63
},
{
"date": "2021-10-20",
"close": 4536.19
},
{
"date": "2021-10-21",
"close": 4549.78
},
{
"date": "2021-10-22",
"close": 4544.9
},
{
"date": "2021-10-25",
"close": 4566.48
},
{
"date": "2021-10-26",
"close": 4574.79
},
{
"date": "2021-10-27",
"close": 4551.68
},
{
"date": "2021-10-28",
"close": 4596.42
},
{
"date": "2021-10-29",
"close": 4605.38
},
{
"date": "2021-11-01",
"close": 4613.67
},
{
"date": "2021-11-02",
"close": 4630.65
},
{
"date": "2021-11-03",
"close": 4660.57
},
{
"date": "2021-11-04",
"close": 4680.06
},
{
"date": "2021-11-05",
"close": 4697.53
},
{
"date": "2021-11-08",
"close": 4701.7
},
{
"date": "2021-11-09",
"close": 4685.25
},
{
"date": "2021-11-10",
"close": 4646.71
},
{
"date": "2021-11-11",
"close": 4649.27
},
{
"date": "2021-11-12",
"close": 4682.85
},
{
"date": "2021-11-15",
"close": 4682.8
},
{
"date": "2021-11-16",
"close": 4700.9
},
{
"date": "2021-11-17",
"close": 4688.67
},
{
"date": "2021-11-18",
"close": 4704.54
},
{
"date": "2021-11-19",
"close": 4697.96
},
{
"date": "2021-11-22",
"close": 4682.94
},
{
"date": "2021-11-23",
"close": 4690.7
},
{
"date": "2021-11-24",
"close": 4701.46
},
{
"date": "2021-11-26",
"close": 4594.62
},
{
"date": "2021-11-29",
"close": 4655.27
},
{
"date": "2021-11-30",
"close": 4567
},
{
"date": "2021-12-01",
"close": 4513.04
},
{
"date": "2021-12-02",
"close": 4577.1
},
{
"date": "2021-12-03",
"close": 4538.43
},
{
"date": "2021-12-06",
"close": 4591.67
},
{
"date": "2021-12-07",
"close": 4686.75
},
{
"date": "2021-12-08",
"close": 4701.21
},
{
"date": "2021-12-09",
"close": 4667.45
},
{
"date": "2021-12-10",
"close": 4712.02
},
{
"date": "2021-12-13",
"close": 4668.97
},
{
"date": "2021-12-14",
"close": 4634.09
},
{
"date": "2021-12-15",
"close": 4709.85
},
{
"date": "2021-12-16",
"close": 4668.67
},
{
"date": "2021-12-17",
"close": 4620.64
},
{
"date": "2021-12-20",
"close": 4568.02
},
{
"date": "2021-12-21",
"close": 4649.23
},
{
"date": "2021-12-22",
"close": 4696.56
},
{
"date": "2021-12-23",
"close": 4725.79
},
{
"date": "2021-12-27",
"close": 4791.19
},
{
"date": "2021-12-28",
"close": 4786.35
},
{
"date": "2021-12-29",
"close": 4793.06
},
{
"date": "2021-12-30",
"close": 4778.73
},
{
"date": "2021-12-31",
"close": 4766.18
},
{
"date": "2022-01-03",
"close": 4796.56
},
{
"date": "2022-01-04",
"close": 4793.54
},
{
"date": "2022-01-05",
"close": 4700.58
},
{
"date": "2022-01-06",
"close": 4696.05
},
{
"date": "2022-01-07",
"close": 4677.03
},
{
"date": "2022-01-10",
"close": 4670.29
},
{
"date": "2022-01-11",
"close": 4713.07
},
{
"date": "2022-01-12",
"close": 4726.35
},
{
"date": "2022-01-13",
"close": 4659.03
},
{
"date": "2022-01-14",
"close": 4662.85
},
{
"date": "2022-01-18",
"close": 4577.11
},
{
"date": "2022-01-19",
"close": 4532.76
},
{
"date": "2022-01-20",
"close": 4482.73
},
{
"date": "2022-01-21",
"close": 4397.94
},
{
"date": "2022-01-24",
"close": 4410.13
},
{
"date": "2022-01-25",
"close": 4356.45
},
{
"date": "2022-01-26",
"close": 4349.93
},
{
"date": "2022-01-27",
"close": 4326.51
},
{
"date": "2022-01-28",
"close": 4431.85
},
{
"date": "2022-01-31",
"close": 4515.55
},
{
"date": "2022-02-01",
"close": 4546.54
},
{
"date": "2022-02-02",
"close": 4589.38
},
{
"date": "2022-02-03",
"close": 4477.44
},
{
"date": "2022-02-04",
"close": 4500.53
},
{
"date": "2022-02-07",
"close": 4483.87
},
{
"date": "2022-02-08",
"close": 4521.54
},
{
"date": "2022-02-09",
"close": 4587.18
},
{
"date": "2022-02-10",
"close": 4504.08
},
{
"date": "2022-02-11",
"close": 4418.64
},
{
"date": "2022-02-14",
"close": 4401.67
},
{
"date": "2022-02-15",
"close": 4471.07
},
{
"date": "2022-02-16",
"close": 4475.01
},
{
"date": "2022-02-17",
"close": 4380.26
},
{
"date": "2022-02-18",
"close": 4348.87
},
{
"date": "2022-02-22",
"close": 4304.76
},
{
"date": "2022-02-23",
"close": 4225.5
},
{
"date": "2022-02-24",
"close": 4288.7
},
{
"date": "2022-02-25",
"close": 4384.65
},
{
"date": "2022-02-28",
"close": 4373.94
},
{
"date": "2022-03-01",
"close": 4306.26
},
{
"date": "2022-03-02",
"close": 4386.54
},
{
"date": "2022-03-03",
"close": 4363.49
},
{
"date": "2022-03-04",
"close": 4328.87
},
{
"date": "2022-03-07",
"close": 4201.09
},
{
"date": "2022-03-08",
"close": 4170.7
},
{
"date": "2022-03-09",
"close": 4277.88
},
{
"date": "2022-03-10",
"close": 4259.52
},
{
"date": "2022-03-11",
"close": 4204.31
},
{
"date": "2022-03-14",
"close": 4173.11
},
{
"date": "2022-03-15",
"close": 4262.45
},
{
"date": "2022-03-16",
"close": 4357.86
},
{
"date": "2022-03-17",
"close": 4411.67
},
{
"date": "2022-03-18",
"close": 4463.12
},
{
"date": "2022-03-21",
"close": 4461.18
},
{
"date": "2022-03-22",
"close": 4511.61
},
{
"date": "2022-03-23",
"close": 4456.24
},
{
"date": "2022-03-24",
"close": 4520.16
},
{
"date": "2022-03-25",
"close": 4543.06
},
{
"date": "2022-03-28",
"close": 4575.52
},
{
"date": "2022-03-29",
"close": 4631.6
},
{
"date": "2022-03-30",
"close": 4602.45
},
{
"date": "2022-03-31",
"close": 4530.41
},
{
"date": "2022-04-01",
"close": 4545.86
},
{
"date": "2022-04-04",
"close": 4582.64
},
{
"date": "2022-04-05",
"close": 4525.12
},
{
"date": "2022-04-06",
"close": 4481.15
},
{
"date": "2022-04-07",
"close": 4500.21
},
{
"date": "2022-04-08",
"close": 4488.28
},
{
"date": "2022-04-11",
"close": 4412.53
},
{
"date": "2022-04-12",
"close": 4397.45
},
{
"date": "2022-04-13",
"close": 4446.59
},
{
"date": "2022-04-14",
"close": 4392.59
},
{
"date": "2022-04-18",
"close": 4391.69
},
{
"date": "2022-04-19",
"close": 4462.21
},
{
"date": "2022-04-20",
"close": 4459.45
},
{
"date": "2022-04-21",
"close": 4393.66
},
{
"date": "2022-04-22",
"close": 4271.78
},
{
"date": "2022-04-25",
"close": 4296.12
},
{
"date": "2022-04-26",
"close": 4175.2
},
{
"date": "2022-04-27",
"close": 4183.96
},
{
"date": "2022-04-28",
"close": 4287.5
},
{
"date": "2022-04-29",
"close": 4131.93
},
{
"date": "2022-05-02",
"close": 4155.38
},
{
"date": "2022-05-03",
"close": 4175.48
},
{
"date": "2022-05-04",
"close": 4300.17
},
{
"date": "2022-05-05",
"close": 4146.87
},
{
"date": "2022-05-06",
"close": 4123.34
},
{
"date": "2022-05-09",
"close": 3991.24
},
{
"date": "2022-05-10",
"close": 4001.05
},
{
"date": "2022-05-11",
"close": 3935.18
},
{
"date": "2022-05-12",
"close": 3930.08
},
{
"date": "2022-05-13",
"close": 4023.89
},
{
"date": "2022-05-16",
"close": 4008.01
},
{
"date": "2022-05-17",
"close": 4088.85
},
{
"date": "2022-05-18",
"close": 3923.68
},
{
"date": "2022-05-19",
"close": 3900.79
},
{
"date": "2022-05-20",
"close": 3901.36
},
{
"date": "2022-05-23",
"close": 3973.75
},
{
"date": "2022-05-24",
"close": 3941.48
},
{
"date": "2022-05-25",
"close": 3978.73
},
{
"date": "2022-05-26",
"close": 4057.84
},
{
"date": "2022-05-27",
"close": 4158.24
},
{
"date": "2022-05-31",
"close": 4132.15
},
{
"date": "2022-06-01",
"close": 4101.23
},
{
"date": "2022-06-02",
"close": 4176.82
},
{
"date": "2022-06-03",
"close": 4108.54
},
{
"date": "2022-06-06",
"close": 4121.43
},
{
"date": "2022-06-07",
"close": 4160.68
},
{
"date": "2022-06-08",
"close": 4115.77
},
{
"date": "2022-06-09",
"close": 4017.82
},
{
"date": "2022-06-10",
"close": 3900.86
},
{
"date": "2022-06-13",
"close": 3749.63
},
{
"date": "2022-06-14",
"close": 3735.48
},
{
"date": "2022-06-15",
"close": 3789.99
},
{
"date": "2022-06-16",
"close": 3666.77
},
{
"date": "2022-06-17",
"close": 3674.84
},
{
"date": "2022-06-21",
"close": 3764.79
},
{
"date": "2022-06-22",
"close": 3759.89
},
{
"date": "2022-06-23",
"close": 3795.73
},
{
"date": "2022-06-24",
"close": 3911.74
},
{
"date": "2022-06-27",
"close": 3900.11
},
{
"date": "2022-06-28",
"close": 3821.55
},
{
"date": "2022-06-29",
"close": 3818.83
},
{
"date": "2022-06-30",
"close": 3785.38
},
{
"date": "2022-07-01",
"close": 3825.33
},
{
"date": "2022-07-05",
"close": 3831.39
},
{
"date": "2022-07-06",
"close": 3845.08
},
{
"date": "2022-07-07",
"close": 3902.62
},
{
"date": "2022-07-08",
"close": 3899.38
},
{
"date": "2022-07-11",
"close": 3854.43
},
{
"date": "2022-07-12",
"close": 3818.8
},
{
"date": "2022-07-13",
"close": 3801.78
},
{
"date": "2022-07-14",
"close": 3790.38
},
{
"date": "2022-07-15",
"close": 3863.16
},
{
"date": "2022-07-18",
"close": 3830.85
},
{
"date": "2022-07-19",
"close": 3936.69
},
{
"date": "2022-07-20",
"close": 3959.9
},
{
"date": "2022-07-21",
"close": 3998.95
},
{
"date": "2022-07-22",
"close": 3961.63
},
{
"date": "2022-07-25",
"close": 3966.84
},
{
"date": "2022-07-26",
"close": 3921.05
},
{
"date": "2022-07-27",
"close": 4023.61
},
{
"date": "2022-07-28",
"close": 4072.43
},
{
"date": "2022-07-29",
"close": 4130.29
},
{
"date": "2022-08-01",
"close": 4118.63
},
{
"date": "2022-08-02",
"close": 4091.19
},
{
"date": "2022-08-03",
"close": 4155.17
},
{
"date": "2022-08-04",
"close": 4151.94
},
{
"date": "2022-08-05",
"close": 4145.19
},
{
"date": "2022-08-08",
"close": 4140.06
},
{
"date": "2022-08-09",
"close": 4122.47
},
{
"date": "2022-08-10",
"close": 4210.24
},
{
"date": "2022-08-11",
"close": 4207.27
},
{
"date": "2022-08-12",
"close": 4280.15
},
{
"date": "2022-08-15",
"close": 4297.14
},
{
"date": "2022-08-16",
"close": 4305.2
},
{
"date": "2022-08-17",
"close": 4274.04
},
{
"date": "2022-08-18",
"close": 4283.74
},
{
"date": "2022-08-19",
"close": 4228.48
},
{
"date": "2022-08-22",
"close": 4137.99
},
{
"date": "2022-08-23",
"close": 4128.73
},
{
"date": "2022-08-24",
"close": 4140.77
},
{
"date": "2022-08-25",
"close": 4199.12
},
{
"date": "2022-08-26",
"close": 4057.66
},
{
"date": "2022-08-29",
"close": 4030.61
},
{
"date": "2022-08-30",
"close": 3986.16
},
{
"date": "2022-08-31",
"close": 3955
},
{
"date": "2022-09-01",
"close": 3966.85
},
{
"date": "2022-09-02",
"close": 3924.26
},
{
"date": "2022-09-06",
"close": 3908.19
},
{
"date": "2022-09-07",
"close": 3979.87
},
{
"date": "2022-09-08",
"close": 4006.18
},
{
"date": "2022-09-09",
"close": 4067.36
},
{
"date": "2022-09-12",
"close": 4110.41
},
{
"date": "2022-09-13",
"close": 3932.69
},
{
"date": "2022-09-14",
"close": 3946.01
},
{
"date": "2022-09-15",
"close": 3901.35
},
{
"date": "2022-09-16",
"close": 3873.33
},
{
"date": "2022-09-19",
"close": 3899.89
},
{
"date": "2022-09-20",
"close": 3855.93
},
{
"date": "2022-09-21",
"close": 3789.93
},
{
"date": "2022-09-22",
"close": 3757.99
},
{
"date": "2022-09-23",
"close": 3693.23
},
{
"date": "2022-09-26",
"close": 3655.04
},
{
"date": "2022-09-27",
"close": 3647.29
},
{
"date": "2022-09-28",
"close": 3719.04
},
{
"date": "2022-09-29",
"close": 3640.47
},
{
"date": "2022-09-30",
"close": 3585.62
},
{
"date": "2022-10-03",
"close": 3678.43
},
{
"date": "2022-10-04",
"close": 3790.93
},
{
"date": "2022-10-05",
"close": 3783.28
},
{
"date": "2022-10-06",
"close": 3744.52
},
{
"date": "2022-10-07",
"close": 3639.66
},
{
"date": "2022-10-10",
"close": 3612.39
},
{
"date": "2022-10-11",
"close": 3588.84
},
{
"date": "2022-10-12",
"close": 3577.03
},
{
"date": "2022-10-13",
"close": 3669.91
},
{
"date": "2022-10-14",
"close": 3583.07
},
{
"date": "2022-10-17",
"close": 3677.95
},
{
"date": "2022-10-18",
"close": 3719.98
},
{
"date": "2022-10-19",
"close": 3695.16
},
{
"date": "2022-10-20",
"close": 3665.78
},
{
"date": "2022-10-21",
"close": 3752.75
},
{
"date": "2022-10-24",
"close": 3797.34
},
{
"date": "2022-10-25",
"close": 3859.11
},
{
"date": "2022-10-26",
"close": 3830.6
},
{
"date": "2022-10-27",
"close": 3807.3
},
{
"date": "2022-10-28",
"close": 3901.06
},
{
"date": "2022-10-31",
"close": 3871.98
},
{
"date": "2022-11-01",
"close": 3856.1
},
{
"date": "2022-11-02",
"close": 3759.69
},
{
"date": "2022-11-03",
"close": 3719.89
},
{
"date": "2022-11-04",
"close": 3770.55
},
{
"date": "2022-11-07",
"close": 3806.8
},
{
"date": "2022-11-08",
"close": 3828.11
},
{
"date": "2022-11-09",
"close": 3748.57
},
{
"date": "2022-11-10",
"close": 3956.37
},
{
"date": "2022-11-11",
"close": 3992.93
},
{
"date": "2022-11-14",
"close": 3957.25
},
{
"date": "2022-11-15",
"close": 3991.73
},
{
"date": "2022-11-16",
"close": 3958.79
},
{
"date": "2022-11-17",
"close": 3946.56
},
{
"date": "2022-11-18",
"close": 3965.34
},
{
"date": "2022-11-21",
"close": 3949.94
},
{
"date": "2022-11-22",
"close": 4003.58
},
{
"date": "2022-11-23",
"close": 4027.26
},
{
"date": "2022-11-25",
"close": 4026.12
},
{
"date": "2022-11-28",
"close": 3963.94
},
{
"date": "2022-11-29",
"close": 3957.63
},
{
"date": "2022-11-30",
"close": 4080.11
},
{
"date": "2022-12-01",
"close": 4076.57
},
{
"date": "2022-12-02",
"close": 4071.7
},
{
"date": "2022-12-05",
"close": 3998.84
},
{
"date": "2022-12-06",
"close": 3941.26
},
{
"date": "2022-12-07",
"close": 3933.92
},
{
"date": "2022-12-08",
"close": 3963.51
},
{
"date": "2022-12-09",
"close": 3934.38
},
{
"date": "2022-12-12",
"close": 3990.56
},
{
"date": "2022-12-13",
"close": 4019.65
},
{
"date": "2022-12-14",
"close": 3995.32
},
{
"date": "2022-12-15",
"close": 3895.75
},
{
"date": "2022-12-16",
"close": 3852.36
},
{
"date": "2022-12-19",
"close": 3817.66
},
{
"date": "2022-12-20",
"close": 3821.62
},
{
"date": "2022-12-21",
"close": 3878.44
},
{
"date": "2022-12-22",
"close": 3822.39
},
{
"date": "2022-12-23",
"close": 3844.82
},
{
"date": "2022-12-27",
"close": 3829.25
},
{
"date": "2022-12-28",
"close": 3783.22
},
{
"date": "2022-12-29",
"close": 3849.28
},
{
"date": "2022-12-30",
"close": 3839.5
},
{
"date": "2023-01-03",
"close": 3824.14
},
{
"date": "2023-01-04",
"close": 3852.97
},
{
"date": "2023-01-05",
"close": 3808.1
},
{
"date": "2023-01-06",
"close": 3895.08
},
{
"date": "2023-01-09",
"close": 3892.09
},
{
"date": "2023-01-10",
"close": 3919.25
},
{
"date": "2023-01-11",
"close": 3969.61
},
{
"date": "2023-01-12",
"close": 3983.17
},
{
"date": "2023-01-13",
"close": 3999.09
},
{
"date": "2023-01-17",
"close": 3990.97
},
{
"date": "2023-01-18",
"close": 3928.86
},
{
"date": "2023-01-19",
"close": 3898.85
},
{
"date": "2023-01-20",
"close": 3972.61
},
{
"date": "2023-01-23",
"close": 4019.81
},
{
"date": "2023-01-24",
"close": 4016.95
},
{
"date": "2023-01-25",
"close": 4016.22
},
{
"date": "2023-01-26",
"close": 4060.43
},
{
"date": "2023-01-27",
"close": 4070.56
},
{
"date": "2023-01-30",
"close": 4017.77
},
{
"date": "2023-01-31",
"close": 4076.6
},
{
"date": "2023-02-01",
"close": 4119.21
},
{
"date": "2023-02-02",
"close": 4179.76
},
{
"date": "2023-02-03",
"close": 4136.48
},
{
"date": "2023-02-06",
"close": 4111.08
},
{
"date": "2023-02-07",
"close": 4164
},
{
"date": "2023-02-08",
"close": 4117.86
},
{
"date": "2023-02-09",
"close": 4081.5
},
{
"date": "2023-02-10",
"close": 4090.46
},
{
"date": "2023-02-13",
"close": 4137.29
},
{
"date": "2023-02-14",
"close": 4136.13
},
{
"date": "2023-02-15",
"close": 4147.6
},
{
"date": "2023-02-16",
"close": 4090.41
},
{
"date": "2023-02-17",
"close": 4079.09
},
{
"date": "2023-02-21",
"close": 3997.34
},
{
"date": "2023-02-22",
"close": 3991.05
},
{
"date": "2023-02-23",
"close": 4012.32
},
{
"date": "2023-02-24",
"close": 3970.04
},
{
"date": "2023-02-27",
"close": 3982.24
},
{
"date": "2023-02-28",
"close": 3970.15
},
{
"date": "2023-03-01",
"close": 3951.39
},
{
"date": "2023-03-02",
"close": 3981.35
},
{
"date": "2023-03-03",
"close": 4045.64
},
{
"date": "2023-03-06",
"close": 4048.42
},
{
"date": "2023-03-07",
"close": 3986.37
},
{
"date": "2023-03-08",
"close": 3992.01
},
{
"date": "2023-03-09",
"close": 3918.32
},
{
"date": "2023-03-10",
"close": 3861.59
},
{
"date": "2023-03-13",
"close": 3855.76
},
{
"date": "2023-03-14",
"close": 3919.29
},
{
"date": "2023-03-15",
"close": 3891.93
},
{
"date": "2023-03-16",
"close": 3960.28
},
{
"date": "2023-03-17",
"close": 3916.64
},
{
"date": "2023-03-20",
"close": 3951.57
},
{
"date": "2023-03-21",
"close": 4002.87
},
{
"date": "2023-03-22",
"close": 3936.97
},
{
"date": "2023-03-23",
"close": 3948.72
},
{
"date": "2023-03-24",
"close": 3970.99
},
{
"date": "2023-03-27",
"close": 3977.53
},
{
"date": "2023-03-28",
"close": 3971.27
},
{
"date": "2023-03-29",
"close": 4027.81
},
{
"date": "2023-03-30",
"close": 4050.83
},
{
"date": "2023-03-31",
"close": 4109.31
},
{
"date": "2023-04-03",
"close": 4124.51
},
{
"date": "2023-04-04",
"close": 4100.6
},
{
"date": "2023-04-05",
"close": 4090.38
},
{
"date": "2023-04-06",
"close": 4105.02
},
{
"date": "2023-04-10",
"close": 4109.11
},
{
"date": "2023-04-11",
"close": 4108.94
},
{
"date": "2023-04-12",
"close": 4091.95
},
{
"date": "2023-04-13",
"close": 4146.22
},
{
"date": "2023-04-14",
"close": 4137.64
},
{
"date": "2023-04-17",
"close": 4151.32
},
{
"date": "2023-04-18",
"close": 4154.87
},
{
"date": "2023-04-19",
"close": 4154.52
},
{
"date": "2023-04-20",
"close": 4129.79
},
{
"date": "2023-04-21",
"close": 4133.52
},
{
"date": "2023-04-24",
"close": 4137.04
},
{
"date": "2023-04-25",
"close": 4071.63
},
{
"date": "2023-04-26",
"close": 4055.99
},
{
"date": "2023-04-27",
"close": 4135.35
},
{
"date": "2023-04-28",
"close": 4169.48
},
{
"date": "2023-05-01",
"close": 4167.87
},
{
"date": "2023-05-02",
"close": 4119.58
},
{
"date": "2023-05-03",
"close": 4090.75
},
{
"date": "2023-05-04",
"close": 4061.22
},
{
"date": "2023-05-05",
"close": 4136.25
},
{
"date": "2023-05-08",
"close": 4138.12
},
{
"date": "2023-05-09",
"close": 4119.17
},
{
"date": "2023-05-10",
"close": 4137.64
},
{
"date": "2023-05-11",
"close": 4130.62
},
{
"date": "2023-05-12",
"close": 4124.08
},
{
"date": "2023-05-15",
"close": 4136.28
},
{
"date": "2023-05-16",
"close": 4109.9
},
{
"date": "2023-05-17",
"close": 4158.77
},
{
"date": "2023-05-18",
"close": 4198.05
},
{
"date": "2023-05-19",
"close": 4191.98
},
{
"date": "2023-05-22",
"close": 4192.63
},
{
"date": "2023-05-23",
"close": 4145.58
},
{
"date": "2023-05-24",
"close": 4115.24
},
{
"date": "2023-05-25",
"close": 4151.28
},
{
"date": "2023-05-26",
"close": 4205.45
},
{
"date": "2023-05-30",
"close": 4205.52
},
{
"date": "2023-05-31",
"close": 4179.83
},
{
"date": "2023-06-01",
"close": 4221.02
},
{
"date": "2023-06-02",
"close": 4282.37
},
{
"date": "2023-06-05",
"close": 4273.79
},
{
"date": "2023-06-06",
"close": 4283.85
},
{
"date": "2023-06-07",
"close": 4267.52
},
{
"date": "2023-06-08",
"close": 4293.93
},
{
"date": "2023-06-09",
"close": 4298.86
},
{
"date": "2023-06-12",
"close": 4338.93
},
{
"date": "2023-06-13",
"close": 4369.01
},
{
"date": "2023-06-14",
"close": 4372.59
},
{
"date": "2023-06-15",
"close": 4425.84
},
{
"date": "2023-06-16",
"close": 4409.59
},
{
"date": "2023-06-20",
"close": 4388.71
},
{
"date": "2023-06-21",
"close": 4365.69
},
{
"date": "2023-06-22",
"close": 4381.89
},
{
"date": "2023-06-23",
"close": 4348.33
},
{
"date": "2023-06-26",
"close": 4328.82
},
{
"date": "2023-06-27",
"close": 4378.41
},
{
"date": "2023-06-28",
"close": 4376.86
},
{
"date": "2023-06-29",
"close": 4396.44
},
{
"date": "2023-06-30",
"close": 4450.38
},
{
"date": "2023-07-03",
"close": 4455.59
},
{
"date": "2023-07-05",
"close": 4446.82
},
{
"date": "2023-07-06",
"close": 4411.59
},
{
"date": "2023-07-07",
"close": 4398.95
},
{
"date": "2023-07-10",
"close": 4409.53
},
{
"date": "2023-07-11",
"close": 4439.26
},
{
"date": "2023-07-12",
"close": 4472.16
},
{
"date": "2023-07-13",
"close": 4510.04
},
{
"date": "2023-07-14",
"close": 4505.42
},
{
"date": "2023-07-17",
"close": 4522.79
},
{
"date": "2023-07-18",
"close": 4554.98
},
{
"date": "2023-07-19",
"close": 4565.72
},
{
"date": "2023-07-20",
"close": 4534.87
},
{
"date": "2023-07-21",
"close": 4536.34
},
{
"date": "2023-07-24",
"close": 4554.64
},
{
"date": "2023-07-25",
"close": 4567.46
},
{
"date": "2023-07-26",
"close": 4566.75
},
{
"date": "2023-07-27",
"close": 4537.41
},
{
"date": "2023-07-28",
"close": 4582.23
},
{
"date": "2023-07-31",
"close": 4588.96
},
{
"date": "2023-08-01",
"close": 4576.73
},
{
"date": "2023-08-02",
"close": 4513.39
},
{
"date": "2023-08-03",
"close": 4501.89
},
{
"date": "2023-08-04",
"close": 4478.03
},
{
"date": "2023-08-07",
"close": 4518.44
},
{
"date": "2023-08-08",
"close": 4499.38
},
{
"date": "2023-08-09",
"close": 4467.71
},
{
"date": "2023-08-10",
"close": 4468.83
},
{
"date": "2023-08-11",
"close": 4464.05
},
{
"date": "2023-08-14",
"close": 4489.72
},
{
"date": "2023-08-15",
"close": 4437.86
},
{
"date": "2023-08-16",
"close": 4404.33
},
{
"date": "2023-08-17",
"close": 4370.36
},
{
"date": "2023-08-18",
"close": 4369.71
},
{
"date": "2023-08-21",
"close": 4399.77
},
{
"date": "2023-08-22",
"close": 4387.55
},
{
"date": "2023-08-23",
"close": 4436.01
},
{
"date": "2023-08-24",
"close": 4376.31
},
{
"date": "2023-08-25",
"close": 4405.71
},
{
"date": "2023-08-28",
"close": 4433.31
},
{
"date": "2023-08-29",
"close": 4497.63
},
{
"date": "2023-08-30",
"close": 4514.87
},
{
"date": "2023-08-31",
"close": 4507.66
},
{
"date": "2023-09-01",
"close": 4515.77
},
{
"date": "2023-09-05",
"close": 4496.83
},
{
"date": "2023-09-06",
"close": 4465.48
},
{
"date": "2023-09-07",
"close": 4451.14
},
{
"date": "2023-09-08",
"close": 4457.49
},
{
"date": "2023-09-11",
"close": 4487.46
},
{
"date": "2023-09-12",
"close": 4461.9
},
{
"date": "2023-09-13",
"close": 4467.44
},
{
"date": "2023-09-14",
"close": 4505.1
},
{
"date": "2023-09-15",
"close": 4450.32
},
{
"date": "2023-09-18",
"close": 4453.53
},
{
"date": "2023-09-19",
"close": 4443.95
},
{
"date": "2023-09-20",
"close": 4402.2
},
{
"date": "2023-09-21",
"close": 4330
},
{
"date": "2023-09-22",
"close": 4320.06
},
{
"date": "2023-09-25",
"close": 4337.44
},
{
"date": "2023-09-26",
"close": 4273.53
},
{
"date": "2023-09-27",
"close": 4274.51
},
{
"date": "2023-09-28",
"close": 4299.7
},
{
"date": "2023-09-29",
"close": 4288.05
},
{
"date": "2023-10-02",
"close": 4288.39
},
{
"date": "2023-10-03",
"close": 4229.45
},
{
"date": "2023-10-04",
"close": 4263.75
},
{
"date": "2023-10-05",
"close": 4258.19
},
{
"date": "2023-10-06",
"close": 4308.5
},
{
"date": "2023-10-09",
"close": 4335.66
},
{
"date": "2023-10-10",
"close": 4358.24
},
{
"date": "2023-10-11",
"close": 4376.95
},
{
"date": "2023-10-12",
"close": 4349.61
},
{
"date": "2023-10-13",
"close": 4327.78
},
{
"date": "2023-10-16",
"close": 4373.63
},
{
"date": "2023-10-17",
"close": 4373.2
},
{
"date": "2023-10-18",
"close": 4314.6
},
{
"date": "2023-10-19",
"close": 4278
},
{
"date": "2023-10-20",
"close": 4224.16
},
{
"date": "2023-10-23",
"close": 4217.04
},
{
"date": "2023-10-24",
"close": 4247.68
},
{
"date": "2023-10-25",
"close": 4186.77
},
{
"date": "2023-10-26",
"close": 4137.23
},
{
"date": "2023-10-27",
"close": 4117.37
},
{
"date": "2023-10-30",
"close": 4166.82
},
{
"date": "2023-10-31",
"close": 4193.8
},
{
"date": "2023-11-01",
"close": 4237.86
},
{
"date": "2023-11-02",
"close": 4317.78
},
{
"date": "2023-11-03",
"close": 4358.34
},
{
"date": "2023-11-06",
"close": 4365.98
},
{
"date": "2023-11-07",
"close": 4378.38
},
{
"date": "2023-11-08",
"close": 4382.78
},
{
"date": "2023-11-09",
"close": 4347.35
},
{
"date": "2023-11-10",
"close": 4415.24
},
{
"date": "2023-11-13",
"close": 4411.55
},
{
"date": "2023-11-14",
"close": 4495.7
},
{
"date": "2023-11-15",
"close": 4502.88
},
{
"date": "2023-11-16",
"close": 4508.24
},
{
"date": "2023-11-17",
"close": 4514.02
},
{
"date": "2023-11-20",
"close": 4547.38
},
{
"date": "2023-11-21",
"close": 4538.19
},
{
"date": "2023-11-22",
"close": 4556.62
},
{
"date": "2023-11-24",
"close": 4559.34
},
{
"date": "2023-11-27",
"close": 4550.43
},
{
"date": "2023-11-28",
"close": 4554.89
},
{
"date": "2023-11-29",
"close": 4550.58
},
{
"date": "2023-11-30",
"close": 4567.8
},
{
"date": "2023-12-01",
"close": 4594.63
},
{
"date": "2023-12-04",
"close": 4569.78
},
{
"date": "2023-12-05",
"close": 4567.18
},
{
"date": "2023-12-06",
"close": 4549.34
},
{
"date": "2023-12-07",
"close": 4585.59
},
{
"date": "2023-12-08",
"close": 4604.37
},
{
"date": "2023-12-11",
"close": 4622.44
},
{
"date": "2023-12-12",
"close": 4643.7
},
{
"date": "2023-12-13",
"close": 4707.09
},
{
"date": "2023-12-14",
"close": 4719.55
},
{
"date": "2023-12-15",
"close": 4719.19
},
{
"date": "2023-12-18",
"close": 4740.56
},
{
"date": "2023-12-19",
"close": 4768.37
},
{
"date": "2023-12-20",
"close": 4698.35
},
{
"date": "2023-12-21",
"close": 4746.75
},
{
"date": "2023-12-22",
"close": 4754.63
},
{
"date": "2023-12-26",
"close": 4774.75
},
{
"date": "2023-12-27",
"close": 4781.58
},
{
"date": "2023-12-28",
"close": 4783.35
},
{
"date": "2023-12-29",
"close": 4769.83
},
{
"date": "2024-01-02",
"close": 4742.83
},
{
"date": "2024-01-03",
"close": 4704.81
},
{
"date": "2024-01-04",
"close": 4688.68
},
{
"date": "2024-01-05",
"close": 4697.24
},
{
"date": "2024-01-08",
"close": 4763.54
},
{
"date": "2024-01-09",
"close": 4756.5
},
{
"date": "2024-01-10",
"close": 4783.45
},
{
"date": "2024-01-11",
"close": 4780.24
},
{
"date": "2024-01-12",
"close": 4783.83
},
{
"date": "2024-01-16",
"close": 4765.98
},
{
"date": "2024-01-17",
"close": 4739.21
},
{
"date": "2024-01-18",
"close": 4780.94
},
{
"date": "2024-01-19",
"close": 4839.81
},
{
"date": "2024-01-22",
"close": 4850.43
},
{
"date": "2024-01-23",
"close": 4864.6
},
{
"date": "2024-01-24",
"close": 4868.55
},
{
"date": "2024-01-25",
"close": 4894.16
},
{
"date": "2024-01-26",
"close": 4890.97
},
{
"date": "2024-01-29",
"close": 4927.93
},
{
"date": "2024-01-30",
"close": 4924.97
},
{
"date": "2024-01-31",
"close": 4845.65
},
{
"date": "2024-02-01",
"close": 4906.19
},
{
"date": "2024-02-02",
"close": 4958.61
},
{
"date": "2024-02-05",
"close": 4942.81
},
{
"date": "2024-02-06",
"close": 4954.23
},
{
"date": "2024-02-07",
"close": 4995.06
},
{
"date": "2024-02-08",
"close": 4997.91
},
{
"date": "2024-02-09",
"close": 5026.61
},
{
"date": "2024-02-12",
"close": 5021.84
},
{
"date": "2024-02-13",
"close": 4953.17
},
{
"date": "2024-02-14",
"close": 5000.62
},
{
"date": "2024-02-15",
"close": 5029.73
},
{
"date": "2024-02-16",
"close": 5005.57
},
{
"date": "2024-02-20",
"close": 4975.51
},
{
"date": "2024-02-21",
"close": 4981.8
},
{
"date": "2024-02-22",
"close": 5087.03
},
{
"date": "2024-02-23",
"close": 5088.8
},
{
"date": "2024-02-26",
"close": 5069.53
},
{
"date": "2024-02-27",
"close": 5078.18
},
{
"date": "2024-02-28",
"close": 5069.76
},
{
"date": "2024-02-29",
"close": 5096.27
},
{
"date": "2024-03-01",
"close": 5137.08
},
{
"date": "2024-03-04",
"close": 5130.95
},
{
"date": "2024-03-05",
"close": 5078.65
},
{
"date": "2024-03-06",
"close": 5104.76
},
{
"date": "2024-03-07",
"close": 5157.36
},
{
"date": "2024-03-08",
"close": 5123.69
},
{
"date": "2024-03-11",
"close": 5117.94
},
{
"date": "2024-03-12",
"close": 5175.27
},
{
"date": "2024-03-13",
"close": 5165.31
},
{
"date": "2024-03-14",
"close": 5150.48
},
{
"date": "2024-03-15",
"close": 5117.09
},
{
"date": "2024-03-18",
"close": 5149.42
},
{
"date": "2024-03-19",
"close": 5178.51
},
{
"date": "2024-03-20",
"close": 5224.62
},
{
"date": "2024-03-21",
"close": 5241.53
},
{
"date": "2024-03-22",
"close": 5234.18
},
{
"date": "2024-03-25",
"close": 5218.19
},
{
"date": "2024-03-26",
"close": 5203.58
},
{
"date": "2024-03-27",
"close": 5248.49
},
{
"date": "2024-03-28",
"close": 5254.35
},
{
"date": "2024-04-01",
"close": 5243.77
},
{
"date": "2024-04-02",
"close": 5205.81
},
{
"date": "2024-04-03",
"close": 5211.49
},
{
"date": "2024-04-04",
"close": 5147.21
},
{
"date": "2024-04-05",
"close": 5204.34
},
{
"date": "2024-04-08",
"close": 5202.39
},
{
"date": "2024-04-09",
"close": 5209.91
},
{
"date": "2024-04-10",
"close": 5160.64
},
{
"date": "2024-04-11",
"close": 5199.06
},
{
"date": "2024-04-12",
"close": 5123.41
},
{
"date": "2024-04-15",
"close": 5061.82
},
{
"date": "2024-04-16",
"close": 5051.41
},
{
"date": "2024-04-17",
"close": 5022.21
},
{
"date": "2024-04-18",
"close": 5011.12
},
{
"date": "2024-04-19",
"close": 4967.23
},
{
"date": "2024-04-22",
"close": 5010.6
},
{
"date": "2024-04-23",
"close": 5070.55
},
{
"date": "2024-04-24",
"close": 5071.63
},
{
"date": "2024-04-25",
"close": 5048.42
},
{
"date": "2024-04-26",
"close": 5099.96
},
{
"date": "2024-04-29",
"close": 5116.17
},
{
"date": "2024-04-30",
"close": 5035.69
},
{
"date": "2024-05-01",
"close": 5018.39
},
{
"date": "2024-05-02",
"close": 5064.2
},
{
"date": "2024-05-03",
"close": 5127.79
},
{
"date": "2024-05-06",
"close": 5180.74
},
{
"date": "2024-05-07",
"close": 5187.7
},
{
"date": "2024-05-08",
"close": 5187.67
},
{
"date": "2024-05-09",
"close": 5214.08
},
{
"date": "2024-05-10",
"close": 5222.68
},
{
"date": "2024-05-13",
"close": 5221.42
},
{
"date": "2024-05-14",
"close": 5246.68
},
{
"date": "2024-05-15",
"close": 5308.15
},
{
"date": "2024-05-16",
"close": 5297.1
},
{
"date": "2024-05-17",
"close": 5303.27
},
{
"date": "2024-05-20",
"close": 5308.13
},
{
"date": "2024-05-21",
"close": 5321.41
},
{
"date": "2024-05-22",
"close": 5307.01
},
{
"date": "2024-05-23",
"close": 5267.84
},
{
"date": "2024-05-24",
"close": 5304.72
},
{
"date": "2024-05-28",
"close": 5306.04
},
{
"date": "2024-05-29",
"close": 5266.95
},
{
"date": "2024-05-30",
"close": 5235.48
},
{
"date": "2024-05-31",
"close": 5277.51
},
{
"date": "2024-06-03",
"close": 5283.4
},
{
"date": "2024-06-04",
"close": 5291.34
},
{
"date": "2024-06-05",
"close": 5354.03
},
{
"date": "2024-06-06",
"close": 5352.96
},
{
"date": "2024-06-07",
"close": 5346.99
},
{
"date": "2024-06-10",
"close": 5360.79
},
{
"date": "2024-06-11",
"close": 5375.32
},
{
"date": "2024-06-12",
"close": 5421.03
},
{
"date": "2024-06-13",
"close": 5433.74
},
{
"date": "2024-06-14",
"close": 5431.6
},
{
"date": "2024-06-17",
"close": 5473.23
},
{
"date": "2024-06-18",
"close": 5487.03
},
{
"date": "2024-06-20",
"close": 5473.17
},
{
"date": "2024-06-21",
"close": 5464.62
},
{
"date": "2024-06-24",
"close": 5447.87
},
{
"date": "2024-06-25",
"close": 5469.3
},
{
"date": "2024-06-26",
"close": 5477.9
},
{
"date": "2024-06-27",
"close": 5482.87
},
{
"date": "2024-06-28",
"close": 5460.48
},
{
"date": "2024-07-01",
"close": 5475.09
},
{
"date": "2024-07-02",
"close": 5509.01
},
{
"date": "2024-07-03",
"close": 5537.02
},
{
"date": "2024-07-05",
"close": 5567.19
},
{
"date": "2024-07-08",
"close": 5572.85
},
{
"date": "2024-07-09",
"close": 5576.98
},
{
"date": "2024-07-10",
"close": 5633.91
},
{
"date": "2024-07-11",
"close": 5584.54
},
{
"date": "2024-07-12",
"close": 5615.35
},
{
"date": "2024-07-15",
"close": 5631.22
},
{
"date": "2024-07-16",
"close": 5667.2
},
{
"date": "2024-07-17",
"close": 5588.27
},
{
"date": "2024-07-18",
"close": 5544.59
},
{
"date": "2024-07-19",
"close": 5505
},
{
"date": "2024-07-22",
"close": 5564.41
},
{
"date": "2024-07-23",
"close": 5555.74
},
{
"date": "2024-07-24",
"close": 5427.13
},
{
"date": "2024-07-25",
"close": 5399.22
},
{
"date": "2024-07-26",
"close": 5459.1
},
{
"date": "2024-07-29",
"close": 5463.54
},
{
"date": "2024-07-30",
"close": 5436.44
},
{
"date": "2024-07-31",
"close": 5522.3
},
{
"date": "2024-08-01",
"close": 5446.68
},
{
"date": "2024-08-02",
"close": 5346.56
},
{
"date": "2024-08-05",
"close": 5186.33
},
{
"date": "2024-08-06",
"close": 5240.03
},
{
"date": "2024-08-07",
"close": 5199.5
},
{
"date": "2024-08-08",
"close": 5319.31
},
{
"date": "2024-08-09",
"close": 5344.16
},
{
"date": "2024-08-12",
"close": 5344.39
},
{
"date": "2024-08-13",
"close": 5434.43
},
{
"date": "2024-08-14",
"close": 5455.21
},
{
"date": "2024-08-15",
"close": 5543.22
},
{
"date": "2024-08-16",
"close": 5554.25
},
{
"date": "2024-08-19",
"close": 5608.25
},
{
"date": "2024-08-20",
"close": 5597.12
},
{
"date": "2024-08-21",
"close": 5620.85
},
{
"date": "2024-08-22",
"close": 5570.64
},
{
"date": "2024-08-23",
"close": 5634.61
},
{
"date": "2024-08-26",
"close": 5616.84
},
{
"date": "2024-08-27",
"close": 5625.8
},
{
"date": "2024-08-28",
"close": 5592.18
},
{
"date": "2024-08-29",
"close": 5591.96
},
{
"date": "2024-08-30",
"close": 5648.4
},
{
"date": "2024-09-03",
"close": 5528.93
},
{
"date": "2024-09-04",
"close": 5520.07
},
{
"date": "2024-09-05",
"close": 5503.41
},
{
"date": "2024-09-06",
"close": 5408.42
},
{
"date": "2024-09-09",
"close": 5471.05
},
{
"date": "2024-09-10",
"close": 5495.52
},
{
"date": "2024-09-11",
"close": 5554.13
},
{
"date": "2024-09-12",
"close": 5595.76
},
{
"date": "2024-09-13",
"close": 5626.02
},
{
"date": "2024-09-16",
"close": 5633.09
},
{
"date": "2024-09-17",
"close": 5634.58
},
{
"date": "2024-09-18",
"close": 5618.26
},
{
"date": "2024-09-19",
"close": 5713.64
},
{
"date": "2024-09-20",
"close": 5702.55
},
{
"date": "2024-09-23",
"close": 5718.57
},
{
"date": "2024-09-24",
"close": 5732.93
},
{
"date": "2024-09-25",
"close": 5722.26
},
{
"date": "2024-09-26",
"close": 5745.37
},
{
"date": "2024-09-27",
"close": 5738.17
},
{
"date": "2024-09-30",
"close": 5762.48
},
{
"date": "2024-10-01",
"close": 5708.75
},
{
"date": "2024-10-02",
"close": 5709.54
},
{
"date": "2024-10-03",
"close": 5699.94
},
{
"date": "2024-10-04",
"close": 5751.07
},
{
"date": "2024-10-07",
"close": 5695.94
},
{
"date": "2024-10-08",
"close": 5751.13
},
{
"date": "2024-10-09",
"close": 5792.04
},
{
"date": "2024-10-10",
"close": 5780.05
},
{
"date": "2024-10-11",
"close": 5815.03
},
{
"date": "2024-10-14",
"close": 5859.85
},
{
"date": "2024-10-15",
"close": 5815.26
},
{
"date": "2024-10-16",
"close": 5842.47
},
{
"date": "2024-10-17",
"close": 5841.47
},
{
"date": "2024-10-18",
"close": 5864.67
},
{
"date": "2024-10-21",
"close": 5853.98
},
{
"date": "2024-10-22",
"close": 5851.2
},
{
"date": "2024-10-23",
"close": 5797.42
},
{
"date": "2024-10-24",
"close": 5809.86
},
{
"date": "2024-10-25",
"close": 5808.12
},
{
"date": "2024-10-28",
"close": 5823.52
},
{
"date": "2024-10-29",
"close": 5832.92
},
{
"date": "2024-10-30",
"close": 5813.67
},
{
"date": "2024-10-31",
"close": 5705.45
},
{
"date": "2024-11-01",
"close": 5728.8
},
{
"date": "2024-11-04",
"close": 5712.69
},
{
"date": "2024-11-05",
"close": 5782.76
},
{
"date": "2024-11-06",
"close": 5929.04
},
{
"date": "2024-11-07",
"close": 5973.1
},
{
"date": "2024-11-08",
"close": 5995.54
},
{
"date": "2024-11-11",
"close": 6001.35
},
{
"date": "2024-11-12",
"close": 5983.99
},
{
"date": "2024-11-13",
"close": 5985.38
},
{
"date": "2024-11-14",
"close": 5949.17
},
{
"date": "2024-11-15",
"close": 5870.62
},
{
"date": "2024-11-18",
"close": 5893.62
},
{
"date": "2024-11-19",
"close": 5916.98
},
{
"date": "2024-11-20",
"close": 5917.11
},
{
"date": "2024-11-21",
"close": 5948.71
},
{
"date": "2024-11-22",
"close": 5969.34
},
{
"date": "2024-11-25",
"close": 5987.37
},
{
"date": "2024-11-26",
"close": 6021.63
},
{
"date": "2024-11-27",
"close": 5998.74
},
{
"date": "2024-11-29",
"close": 6032.38
},
{
"date": "2024-12-02",
"close": 6047.15
},
{
"date": "2024-12-03",
"close": 6049.88
},
{
"date": "2024-12-04",
"close": 6086.49
},
{
"date": "2024-12-05",
"close": 6075.11
},
{
"date": "2024-12-06",
"close": 6090.27
},
{
"date": "2024-12-09",
"close": 6052.85
},
{
"date": "2024-12-10",
"close": 6034.91
},
{
"date": "2024-12-11",
"close": 6084.19
},
{
"date": "2024-12-12",
"close": 6051.25
},
{
"date": "2024-12-13",
"close": 6051.09
},
{
"date": "2024-12-16",
"close": 6074.08
},
{
"date": "2024-12-17",
"close": 6050.61
},
{
"date": "2024-12-18",
"close": 5872.16
},
{
"date": "2024-12-19",
"close": 5867.08
},
{
"date": "2024-12-20",
"close": 5930.85
},
{
"date": "2024-12-23",
"close": 5974.07
},
{
"date": "2024-12-24",
"close": 6040.04
},
{
"date": "2024-12-26",
"close": 6037.59
},
{
"date": "2024-12-27",
"close": 5970.84
},
{
"date": "2024-12-30",
"close": 5906.94
},
{
"date": "2024-12-31",
"close": 5881.63
},
{
"date": "2025-01-02",
"close": 5868.55
},
{
"date": "2025-01-03",
"close": 5942.47
},
{
"date": "2025-01-06",
"close": 5975.38
},
{
"date": "2025-01-07",
"close": 5909.03
},
{
"date": "2025-01-08",
"close": 5918.25
},
{
"date": "2025-01-10",
"close": 5827.04
},
{
"date": "2025-01-13",
"close": 5836.22
},
{
"date": "2025-01-14",
"close": 5842.91
},
{
"date": "2025-01-15",
"close": 5949.91
},
{
"date": "2025-01-16",
"close": 5937.34
},
{
"date": "2025-01-17",
"close": 5996.66
},
{
"date": "2025-01-21",
"close": 6049.24
},
{
"date": "2025-01-22",
"close": 6086.37
},
{
"date": "2025-01-23",
"close": 6118.71
},
{
"date": "2025-01-24",
"close": 6101.24
},
{
"date": "2025-01-27",
"close": 6012.28
},
{
"date": "2025-01-28",
"close": 6067.7
},
{
"date": "2025-01-29",
"close": 6039.31
},
{
"date": "2025-01-30",
"close": 6071.17
},
{
"date": "2025-01-31",
"close": 6040.53
},
{
"date": "2025-02-03",
"close": 5994.57
},
{
"date": "2025-02-04",
"close": 6037.88
},
{
"date": "2025-02-05",
"close": 6061.48
},
{
"date": "2025-02-06",
"close": 6083.57
},
{
"date": "2025-02-07",
"close": 6025.99
},
{
"date": "2025-02-10",
"close": 6066.44
},
{
"date": "2025-02-11",
"close": 6068.5
},
{
"date": "2025-02-12",
"close": 6051.97
},
{
"date": "2025-02-13",
"close": 6115.07
},
{
"date": "2025-02-14",
"close": 6114.63
},
{
"date": "2025-02-18",
"close": 6129.58
},
{
"date": "2025-02-19",
"close": 6144.15
},
{
"date": "2025-02-20",
"close": 6117.52
},
{
"date": "2025-02-21",
"close": 6013.13
},
{
"date": "2025-02-24",
"close": 5983.25
},
{
"date": "2025-02-25",
"close": 5955.25
},
{
"date": "2025-02-26",
"close": 5956.06
},
{
"date": "2025-02-27",
"close": 5861.57
},
{
"date": "2025-02-28",
"close": 5954.5
},
{
"date": "2025-03-03",
"close": 5849.72
},
{
"date": "2025-03-04",
"close": 5778.15
},
{
"date": "2025-03-05",
"close": 5842.63
},
{
"date": "2025-03-06",
"close": 5738.52
},
{
"date": "2025-03-07",
"close": 5770.2
},
{
"date": "2025-03-10",
"close": 5614.56
},
{
"date": "2025-03-11",
"close": 5572.07
},
{
"date": "2025-03-12",
"close": 5599.3
},
{
"date": "2025-03-13",
"close": 5521.52
},
{
"date": "2025-03-14",
"close": 5638.94
},
{
"date": "2025-03-17",
"close": 5675.12
},
{
"date": "2025-03-18",
"close": 5614.66
},
{
"date": "2025-03-19",
"close": 5675.29
},
{
"date": "2025-03-20",
"close": 5662.89
},
{
"date": "2025-03-21",
"close": 5667.56
},
{
"date": "2025-03-24",
"close": 5767.57
},
{
"date": "2025-03-25",
"close": 5776.65
},
{
"date": "2025-03-26",
"close": 5712.2
},
{
"date": "2025-03-27",
"close": 5693.31
},
{
"date": "2025-03-28",
"close": 5580.94
},
{
"date": "2025-03-31",
"close": 5611.85
},
{
"date": "2025-04-01",
"close": 5633.07
},
{
"date": "2025-04-02",
"close": 5670.97
},
{
"date": "2025-04-03",
"close": 5396.52
},
{
"date": "2025-04-04",
"close": 5074.08
},
{
"date": "2025-04-07",
"close": 5062.25
},
{
"date": "2025-04-08",
"close": 4982.77
},
{
"date": "2025-04-09",
"close": 5456.9
},
{
"date": "2025-04-10",
"close": 5268.05
},
{
"date": "2025-04-11",
"close": 5363.36
},
{
"date": "2025-04-14",
"close": 5405.97
},
{
"date": "2025-04-15",
"close": 5396.63
},
{
"date": "2025-04-16",
"close": 5275.7
},
{
"date": "2025-04-17",
"close": 5282.7
},
{
"date": "2025-04-21",
"close": 5158.2
},
{
"date": "2025-04-22",
"close": 5287.76
},
{
"date": "2025-04-23",
"close": 5375.86
},
{
"date": "2025-04-24",
"close": 5484.77
},
{
"date": "2025-04-25",
"close": 5525.21
},
{
"date": "2025-04-28",
"close": 5528.75
},
{
"date": "2025-04-29",
"close": 5560.83
},
{
"date": "2025-04-30",
"close": 5569.06
},
{
"date": "2025-05-01",
"close": 5604.14
},
{
"date": "2025-05-02",
"close": 5686.67
},
{
"date": "2025-05-05",
"close": 5650.38
},
{
"date": "2025-05-06",
"close": 5606.91
},
{
"date": "2025-05-07",
"close": 5631.28
},
{
"date": "2025-05-08",
"close": 5663.94
},
{
"date": "2025-05-09",
"close": 5659.91
},
{
"date": "2025-05-12",
"close": 5844.19
},
{
"date": "2025-05-13",
"close": 5886.55
},
{
"date": "2025-05-14",
"close": 5892.58
},
{
"date": "2025-05-15",
"close": 5916.93
},
{
"date": "2025-05-16",
"close": 5958.38
},
{
"date": "2025-05-19",
"close": 5963.6
},
{
"date": "2025-05-20",
"close": 5940.46
},
{
"date": "2025-05-21",
"close": 5844.61
},
{
"date": "2025-05-22",
"close": 5842.01
},
{
"date": "2025-05-23",
"close": 5802.82
},
{
"date": "2025-05-27",
"close": 5921.54
},
{
"date": "2025-05-28",
"close": 5888.55
},
{
"date": "2025-05-29",
"close": 5912.17
},
{
"date": "2025-05-30",
"close": 5911.69
},
{
"date": "2025-06-02",
"close": 5935.94
},
{
"date": "2025-06-03",
"close": 5970.37
},
{
"date": "2025-06-04",
"close": 5970.81
},
{
"date": "2025-06-05",
"close": 5939.3
},
{
"date": "2025-06-06",
"close": 6000.36
},
{
"date": "2025-06-09",
"close": 6005.88
},
{
"date": "2025-06-10",
"close": 6038.81
},
{
"date": "2025-06-11",
"close": 6022.24
},
{
"date": "2025-06-12",
"close": 6045.26
},
{
"date": "2025-06-13",
"close": 5976.97
},
{
"date": "2025-06-16",
"close": 6033.11
},
{
"date": "2025-06-17",
"close": 5982.72
},
{
"date": "2025-06-18",
"close": 5980.87
},
{
"date": "2025-06-20",
"close": 5967.84
},
{
"date": "2025-06-23",
"close": 6025.17
},
{
"date": "2025-06-24",
"close": 6092.18
},
{
"date": "2025-06-25",
"close": 6092.16
},
{
"date": "2025-06-26",
"close": 6141.02
},
{
"date": "2025-06-27",
"close": 6173.07
},
{
"date": "2025-06-30",
"close": 6204.95
},
{
"date": "2025-07-01",
"close": 6198.01
},
{
"date": "2025-07-02",
"close": 6227.42
},
{
"date": "2025-07-03",
"close": 6279.35
},
{
"date": "2025-07-07",
"close": 6229.98
},
{
"date": "2025-07-08",
"close": 6225.52
},
{
"date": "2025-07-09",
"close": 6263.26
},
{
"date": "2025-07-10",
"close": 6280.46
},
{
"date": "2025-07-11",
"close": 6259.75
},
{
"date": "2025-07-14",
"close": 6268.56
},
{
"date": "2025-07-15",
"close": 6243.76
},
{
"date": "2025-07-16",
"close": 6263.7
},
{
"date": "2025-07-17",
"close": 6297.36
},
{
"date": "2025-07-18",
"close": 6296.79
},
{
"date": "2025-07-21",
"close": 6305.6
},
{
"date": "2025-07-22",
"close": 6309.62
},
{
"date": "2025-07-23",
"close": 6358.91
},
{
"date": "2025-07-24",
"close": 6363.35
},
{
"date": "2025-07-25",
"close": 6388.64
},
{
"date": "2025-07-28",
"close": 6389.77
},
{
"date": "2025-07-29",
"close": 6370.86
},
{
"date": "2025-07-30",
"close": 6362.9
},
{
"date": "2025-07-31",
"close": 6339.39
},
{
"date": "2025-08-01",
"close": 6238.01
},
{
"date": "2025-08-04",
"close": 6329.94
},
{
"date": "2025-08-05",
"close": 6299.19
},
{
"date": "2025-08-06",
"close": 6345.06
},
{
"date": "2025-08-07",
"close": 6340
},
{
"date": "2025-08-08",
"close": 6389.45
},
{
"date": "2025-08-11",
"close": 6373.45
},
{
"date": "2025-08-12",
"close": 6445.76
},
{
"date": "2025-08-13",
"close": 6466.58
},
{
"date": "2025-08-14",
"close": 6468.54
},
{
"date": "2025-08-15",
"close": 6449.8
},
{
"date": "2025-08-18",
"close": 6449.15
},
{
"date": "2025-08-19",
"close": 6411.37
},
{
"date": "2025-08-20",
"close": 6395.78
},
{
"date": "2025-08-21",
"close": 6370.17
},
{
"date": "2025-08-22",
"close": 6466.91
},
{
"date": "2025-08-25",
"close": 6439.32
},
{
"date": "2025-08-26",
"close": 6465.94
},
{
"date": "2025-08-27",
"close": 6481.4
},
{
"date": "2025-08-28",
"close": 6501.86
},
{
"date": "2025-08-29",
"close": 6460.26
},
{
"date": "2025-09-02",
"close": 6415.54
},
{
"date": "2025-09-03",
"close": 6448.26
},
{
"date": "2025-09-04",
"close": 6502.08
},
{
"date": "2025-09-05",
"close": 6481.5
},
{
"date": "2025-09-08",
"close": 6495.15
},
{
"date": "2025-09-09",
"close": 6512.61
},
{
"date": "2025-09-10",
"close": 6532.04
},
{
"date": "2025-09-11",
"close": 6587.47
},
{
"date": "2025-09-12",
"close": 6584.29
},
{
"date": "2025-09-15",
"close": 6615.28
},
{
"date": "2025-09-16",
"close": 6606.76
},
{
"date": "2025-09-17",
"close": 6600.35
},
{
"date": "2025-09-18",
"close": 6631.96
},
{
"date": "2025-09-19",
"close": 6664.36
},
{
"date": "2025-09-22",
"close": 6693.75
},
{
"date": "2025-09-23",
"close": 6656.92
},
{
"date": "2025-09-24",
"close": 6637.97
},
{
"date": "2025-09-25",
"close": 6604.72
},
{
"date": "2025-09-26",
"close": 6643.7
},
{
"date": "2025-09-29",
"close": 6661.21
},
{
"date": "2025-09-30",
"close": 6688.46
},
{
"date": "2025-10-01",
"close": 6711.2
},
{
"date": "2025-10-02",
"close": 6715.35
},
{
"date": "2025-10-03",
"close": 6715.79
},
{
"date": "2025-10-06",
"close": 6740.28
},
{
"date": "2025-10-07",
"close": 6714.59
},
{
"date": "2025-10-08",
"close": 6753.72
},
{
"date": "2025-10-09",
"close": 6735.11
},
{
"date": "2025-10-10",
"close": 6552.51
},
{
"date": "2025-10-13",
"close": 6654.72
},
{
"date": "2025-10-14",
"close": 6644.31
},
{
"date": "2025-10-15",
"close": 6671.06
},
{
"date": "2025-10-16",
"close": 6629.07
},
{
"date": "2025-10-17",
"close": 6664.01
},
{
"date": "2025-10-20",
"close": 6735.13
},
{
"date": "2025-10-21",
"close": 6735.35
},
{
"date": "2025-10-22",
"close": 6699.4
},
{
"date": "2025-10-23",
"close": 6738.44
},
{
"date": "2025-10-24",
"close": 6791.69
},
{
"date": "2025-10-27",
"close": 6875.16
},
{
"date": "2025-10-28",
"close": 6890.89
},
{
"date": "2025-10-29",
"close": 6890.59
},
{
"date": "2025-10-30",
"close": 6822.34
},
{
"date": "2025-10-31",
"close": 6840.2
},
{
"date": "2025-11-03",
"close": 6851.97
},
{
"date": "2025-11-04",
"close": 6771.55
},
{
"date": "2025-11-05",
"close": 6796.29
},
{
"date": "2025-11-06",
"close": 6720.32
},
{
"date": "2025-11-07",
"close": 6728.8
},
{
"date": "2025-11-10",
"close": 6832.43
},
{
"date": "2025-11-11",
"close": 6846.61
},
{
"date": "2025-11-12",
"close": 6850.92
},
{
"date": "2025-11-13",
"close": 6737.49
},
{
"date": "2025-11-14",
"close": 6734.11
},
{
"date": "2025-11-17",
"close": 6672.41
},
{
"date": "2025-11-18",
"close": 6617.32
},
{
"date": "2025-11-19",
"close": 6642.16
},
{
"date": "2025-11-20",
"close": 6538.76
},
{
"date": "2025-11-21",
"close": 6602.99
},
{
"date": "2025-11-24",
"close": 6705.12
},
{
"date": "2025-11-25",
"close": 6765.88
},
{
"date": "2025-11-26",
"close": 6812.61
},
{
"date": "2025-11-28",
"close": 6849.09
},
{
"date": "2025-12-01",
"close": 6812.63
},
{
"date": "2025-12-02",
"close": 6829.37
},
{
"date": "2025-12-03",
"close": 6849.72
},
{
"date": "2025-12-04",
"close": 6857.12
},
{
"date": "2025-12-05",
"close": 6870.4
},
{
"date": "2025-12-08",
"close": 6846.51
},
{
"date": "2025-12-09",
"close": 6840.51
},
{
"date": "2025-12-10",
"close": 6886.68
},
{
"date": "2025-12-11",
"close": 6901
},
{
"date": "2025-12-12",
"close": 6827.41
},
{
"date": "2025-12-15",
"close": 6816.51
},
{
"date": "2025-12-16",
"close": 6800.26
},
{
"date": "2025-12-17",
"close": 6721.43
},
{
"date": "2025-12-18",
"close": 6774.76
},
{
"date": "2025-12-19",
"close": 6834.5
},
{
"date": "2025-12-22",
"close": 6878.49
},
{
"date": "2025-12-23",
"close": 6909.79
},
{
"date": "2025-12-24",
"close": 6932.05
},
{
"date": "2025-12-26",
"close": 6929.94
},
{
"date": "2025-12-29",
"close": 6905.74
},
{
"date": "2025-12-30",
"close": 6896.24
},
{
"date": "2025-12-31",
"close": 6845.5
},
{
"date": "2026-01-02",
"close": 6858.47
},
{
"date": "2026-01-05",
"close": 6902.05
},
{
"date": "2026-01-06",
"close": 6944.82
},
{
"date": "2026-01-07",
"close": 6920.93
},
{
"date": "2026-01-08",
"close": 6921.46
},
{
"date": "2026-01-09",
"close": 6966.28
},
{
"date": "2026-01-12",
"close": 6977.27
},
{
"date": "2026-01-13",
"close": 6963.74
},
{
"date": "2026-01-14",
"close": 6926.6
},
{
"date": "2026-01-15",
"close": 6944.47
},
{
"date": "2026-01-16",
"close": 6940.01
},
{
"date": "2026-01-20",
"close": 6796.86
},
{
"date": "2026-01-21",
"close": 6875.62
},
{
"date": "2026-01-22",
"close": 6913.35
},
{
"date": "2026-01-23",
"close": 6915.61
},
{
"date": "2026-01-26",
"close": 6950.23
},
{
"date": "2026-01-27",
"close": 6978.6
},
{
"date": "2026-01-28",
"close": 6978.03
},
{
"date": "2026-01-29",
"close": 6969.01
},
{
"date": "2026-01-30",
"close": 6939.03
},
{
"date": "2026-02-02",
"close": 6976.44
},
{
"date": "2026-02-03",
"close": 6917.81
},
{
"date": "2026-02-04",
"close": 6882.72
},
{
"date": "2026-02-05",
"close": 6798.4
},
{
"date": "2026-02-06",
"close": 6932.3
},
{
"date": "2026-02-09",
"close": 6964.82
},
{
"date": "2026-02-10",
"close": 6941.81
},
{
"date": "2026-02-11",
"close": 6941.47
},
{
"date": "2026-02-12",
"close": 6832.76
},
{
"date": "2026-02-13",
"close": 6836.17
},
{
"date": "2026-02-17",
"close": 6843.22
},
{
"date": "2026-02-18",
"close": 6881.31
},
{
"date": "2026-02-19",
"close": 6861.89
},
{
"date": "2026-02-20",
"close": 6909.51
},
{
"date": "2026-02-23",
"close": 6837.75
},
{
"date": "2026-02-24",
"close": 6890.07
},
{
"date": "2026-02-25",
"close": 6946.13
},
{
"date": "2026-02-26",
"close": 6908.86
},
{
"date": "2026-02-27",
"close": 6878.88
},
{
"date": "2026-03-02",
"close": 6881.62
},
{
"date": "2026-03-03",
"close": 6816.63
},
{
"date": "2026-03-04",
"close": 6869.5
},
{
"date": "2026-03-05",
"close": 6830.71
},
{
"date": "2026-03-06",
"close": 6740.02
},
{
"date": "2026-03-09",
"close": 6795.99
},
{
"date": "2026-03-10",
"close": 6781.48
},
{
"date": "2026-03-11",
"close": 6775.8
},
{
"date": "2026-03-12",
"close": 6672.62
},
{
"date": "2026-03-13",
"close": 6632.19
},
{
"date": "2026-03-16",
"close": 6699.38
},
{
"date": "2026-03-17",
"close": 6716.09
},
{
"date": "2026-03-18",
"close": 6624.7
},
{
"date": "2026-03-19",
"close": 6606.49
},
{
"date": "2026-03-20",
"close": 6506.48
},
{
"date": "2026-03-23",
"close": 6581
},
{
"date": "2026-03-24",
"close": 6556.37
},
{
"date": "2026-03-25",
"close": 6591.9
},
{
"date": "2026-03-26",
"close": 6477.16
},
{
"date": "2026-03-27",
"close": 6368.85
},
{
"date": "2026-03-30",
"close": 6343.72
},
{
"date": "2026-03-31",
"close": 6528.52
},
{
"date": "2026-04-01",
"close": 6575.32
},
{
"date": "2026-04-02",
"close": 6582.69
},
{
"date": "2026-04-06",
"close": 6611.83
},
{
"date": "2026-04-07",
"close": 6616.85
},
{
"date": "2026-04-08",
"close": 6782.81
},
{
"date": "2026-04-09",
"close": 6824.66
},
{
"date": "2026-04-10",
"close": 6816.89
},
{
"date": "2026-04-13",
"close": 6886.24
},
{
"date": "2026-04-14",
"close": 6967.38
},
{
"date": "2026-04-15",
"close": 7022.95
},
{
"date": "2026-04-16",
"close": 7041.28
},
{
"date": "2026-04-17",
"close": 7126.06
},
{
"date": "2026-04-20",
"close": 7109.14
},
{
"date": "2026-04-21",
"close": 7064.01
},
{
"date": "2026-04-22",
"close": 7137.9
},
{
"date": "2026-04-23",
"close": 7108.4
},
{
"date": "2026-04-24",
"close": 7165.08
},
{
"date": "2026-04-27",
"close": 7173.91
},
{
"date": "2026-04-28",
"close": 7138.8
},
{
"date": "2026-04-29",
"close": 7135.95
},
{
"date": "2026-04-30",
"close": 7209.01
},
{
"date": "2026-05-01",
"close": 7230.12
},
{
"date": "2026-05-04",
"close": 7200.75
},
{
"date": "2026-05-05",
"close": 7259.22
},
{
"date": "2026-05-06",
"close": 7365.12
},
{
"date": "2026-05-07",
"close": 7337.11
},
{
"date": "2026-05-08",
"close": 7398.93
},
{
"date": "2026-05-11",
"close": 7412.84
},
{
"date": "2026-05-12",
"close": 7400.96
},
{
"date": "2026-05-13",
"close": 7444.25
},
{
"date": "2026-05-14",
"close": 7501.24
},
{
"date": "2026-05-15",
"close": 7408.5
},
{
"date": "2026-05-18",
"close": 7403.05
},
{
"date": "2026-05-19",
"close": 7353.61
},
{
"date": "2026-05-20",
"close": 7432.97
},
{
"date": "2026-05-21",
"close": 7445.72
},
{
"date": "2026-05-22",
"close": 7473.47
},
{
"date": "2026-05-26",
"close": 7519.12
},
{
"date": "2026-05-27",
"close": 7520.36
},
{
"date": "2026-05-28",
"close": 7563.63
},
{
"date": "2026-05-29",
"close": 7580.06
},
{
"date": "2026-06-01",
"close": 7599.96
},
{
"date": "2026-06-02",
"close": 7609.78
},
{
"date": "2026-06-03",
"close": 7553.68
},
{
"date": "2026-06-04",
"close": 7584.31
},
{
"date": "2026-06-05",
"close": 7383.74
},
{
"date": "2026-06-08",
"close": 7405.73
},
{
"date": "2026-06-09",
"close": 7386.65
},
{
"date": "2026-06-10",
"close": 7266.99
},
{
"date": "2026-06-11",
"close": 7394.3
},
{
"date": "2026-06-12",
"close": 7431.46
},
{
"date": "2026-06-15",
"close": 7554.29
},
{
"date": "2026-06-16",
"close": 7511.35
},
{
"date": "2026-06-17",
"close": 7420.1
},
{
"date": "2026-06-18",
"close": 7500.58
},
{
"date": "2026-06-22",
"close": 7472.79
},
{
"date": "2026-06-23",
"close": 7365.46
},
{
"date": "2026-06-24",
"close": 7358.22
},
{
"date": "2026-06-25",
"close": 7357.49
},
{
"date": "2026-06-26",
"close": 7354.02
},
{
"date": "2026-06-29",
"close": 7440.43
},
{
"date": "2026-06-30",
"close": 7499.36
},
{
"date": "2026-07-01",
"close": 7483.23
},
{
"date": "2026-07-02",
"close": 7483.24
},
{
"date": "2026-07-06",
"close": 7537.43
},
{
"date": "2026-07-07",
"close": 7503.85
},
{
"date": "2026-07-08",
"close": 7482.71
},
{
"date": "2026-07-09",
"close": 7543.64
},
{
"date": "2026-07-10",
"close": 7575.39
},
{
"date": "2026-07-13",
"close": 7515.34
},
{
"date": "2026-07-14",
"close": 7543.59
},
{
"date": "2026-07-15",
"close": 7572.4
},
{
"date": "2026-07-16",
"close": 7533.77
},
{
"date": "2026-07-17",
"close": 7457.69
},
{
"date": "2026-07-20",
"close": 7443.28
},
{
"date": "2026-07-21",
"close": 7509.2
},
{
"date": "2026-07-22",
"close": 7498.96
},
{
"date": "2026-07-23",
"close": 7408.3
},
{
"date": "2026-07-24",
"close": 7411.98
},
{
"date": "2026-07-27",
"close": 7413.18
},
{
"date": "2026-07-28",
"close": 7428.78
},
{
"date": "2026-07-29",
"close": 7316.15
},
{
"date": "2026-07-30",
"close": 7437.63
},
{
"date": "2026-07-31",
"close": 7489.72
},
{
"date": "2026-08-03",
"close": 7600.5
},
{
"date": "2026-08-04",
"close": 7736.52
},
{
"date": "2026-08-05",
"close": 7723.55
},
{
"date": "2026-08-06",
"close": 7709.96
},
{
"date": "2026-08-07",
"close": 7757.64
},
{
"date": "2026-08-10",
"close": 7753.11
},
{
"date": "2026-08-11",
"close": 7728.2
},
{
"date": "2026-08-12",
"close": 7748.5
},
{
"date": "2026-08-13",
"close": 7798.99
},
{
"date": "2026-08-14",
"close": 7785.76
},
{
"date": "2026-08-17",
"close": 7745.06
},
{
"date": "2026-08-18",
"close": 7691.76
},
{
"date": "2026-08-19",
"close": 7707.98
},
{
"date": "2026-08-20",
"close": 7641.16
},
{
"date": "2026-08-21",
"close": 7674.37
},
{
"date": "2026-08-24",
"close": 7652.86
},
{
"date": "2026-08-25",
"close": 7677.28
},
{
"date": "2026-08-26",
"close": 7675.7
},
{
"date": "2026-08-27",
"close": 7730.99
},
{
"date": "2026-08-28",
"close": 7711.76
}
]
}
Reference in New Issue View Git Blame Copy Permalink