{ "symbol": "NDX", "name": "NASDAQ-100 Index", "interval": "weekly", "data": [ { "date": "2026-09-04", "open": "29404.29", "high": "29655.22", "low": "28953.26", "close": "29544.15" }, { "date": "2026-08-28", "open": "29094.72", "high": "29752.78", "low": "28875.96", "close": "29433.43" }, { "date": "2026-08-21", "open": "30150.78", "high": "30195.72", "low": "29118.07", "close": "29308.86" }, { "date": "2026-08-14", "open": "29709.49", "high": "30179.82", "low": "29427.61", "close": "30046.14" }, { "date": "2026-08-07", "open": "28278.59", "high": "29946.94", "low": "28196.88", "close": "29722.3" }, { "date": "2026-07-31", "open": "28412.31", "high": "28606.78", "low": "27176.03", "close": "28274.2" }, { "date": "2026-07-24", "open": "28871.16", "high": "29192.29", "low": "28053.08", "close": "28128.34" }, { "date": "2026-07-17", "open": "29471.02", "high": "29771.89", "low": "28231.32", "close": "28592.66" }, { "date": "2026-07-10", "open": "29575.57", "high": "29856.94", "low": "28814.57", "close": "29825.11" }, { "date": "2026-07-02", "open": "29310.26", "high": "30328.79", "low": "28991.52", "close": "29329.21" }, { "date": "2026-06-26", "open": "30529.99", "high": "30642.57", "low": "28890.74", "close": "29118.24" }, { "date": "2026-06-18", "open": "30289.97", "high": "30587.16", "low": "29604.93", "close": "30406.19" }, { "date": "2026-06-12", "open": "29482.19", "high": "29805.3", "low": "28196.9", "close": "29635.95" }, { "date": "2026-06-05", "open": "30295.25", "high": "30762.2", "low": "28929.88", "close": "28957.6" }, { "date": "2026-05-29", "open": "29854.58", "high": "30470.03", "low": "29753.09", "close": "30333.18" }, { "date": "2026-05-22", "open": "29246.2", "high": "29663.89", "low": "28567.16", "close": "29481.64" }, { "date": "2026-05-15", "open": "29185.83", "high": "29678.89", "low": "28628.64", "close": "29125.2" }, { "date": "2026-05-08", "open": "27731.34", "high": "29234.99", "low": "27504.09", "close": "29234.99" }, { "date": "2026-05-01", "open": "27278.28", "high": "27787.12", "low": "26877.59", "close": "27710.36" }, { "date": "2026-04-24", "open": "26662.32", "high": "27314.22", "low": "26405.3", "close": "27303.67" }, { "date": "2026-04-17", "open": "25069.07", "high": "26719.56", "low": "24999.2", "close": "26672.43" }, { "date": "2026-04-10", "open": "24143.02", "high": "25226.06", "low": "23779.85", "close": "25116.34" }, { "date": "2026-04-02", "open": "23307.75", "high": "24162.68", "low": "22841.42", "close": "24045.53" }, { "date": "2026-03-27", "open": "24270.77", "high": "24465.16", "low": "23088.99", "close": "23132.77" }, { "date": "2026-03-20", "open": "24646.18", "high": "24884.68", "low": "23759.97", "close": "23898.15" }, { "date": "2026-03-13", "open": "24429.67", "high": "25189.17", "low": "24289.22", "close": "24380.73" }, { "date": "2026-03-06", "open": "24599.41", "high": "25179.36", "low": "24315.84", "close": "24643.02" }, { "date": "2026-02-27", "open": "24935.51", "high": "25343.97", "low": "24618.23", "close": "24960.04" }, { "date": "2026-02-20", "open": "24567.54", "high": "25077.56", "low": "24387.47", "close": "25012.62" }, { "date": "2026-02-13", "open": "24953.68", "high": "25382.84", "low": "24514.96", "close": "24732.73" }, { "date": "2026-02-06", "open": "25491.64", "high": "25840.04", "low": "24455.4", "close": "25075.77" }, { "date": "2026-01-30", "open": "25631.01", "high": "26165.08", "low": "25418.55", "close": "25552.39" }, { "date": "2026-01-23", "open": "25155.03", "high": "25709.74", "low": "24954.18", "close": "25605.47" }, { "date": "2026-01-16", "open": "25616.81", "high": "25873.18", "low": "25266.2", "close": "25529.26" }, { "date": "2026-01-09", "open": "25471.79", "high": "25813.17", "low": "25354.66", "close": "25766.26" }, { "date": "2026-01-02", "open": "25462.25", "high": "25598.14", "low": "25086.36", "close": "25206.17" }, { "date": "2025-12-26", "open": "25527.68", "high": "25716.71", "low": "25401.59", "close": "25644.39" }, { "date": "2025-12-19", "open": "25352.87", "high": "25377.62", "low": "24647.61", "close": "25346.18" }, { "date": "2025-12-12", "open": "25758.82", "high": "25835.03", "low": "25104.68", "close": "25196.73" }, { "date": "2025-12-05", "open": "25232.75", "high": "25827.08", "low": "25158.63", "close": "25692.05" }, { "date": "2025-11-28", "open": "24462.87", "high": "25435.77", "low": "24455.65", "close": "25434.89" }, { "date": "2025-11-21", "open": "24890.1", "high": "25222.95", "low": "23854.03", "close": "24239.57" }, { "date": "2025-11-14", "open": "25418.17", "high": "25663.17", "low": "24534.9", "close": "25008.24" }, { "date": "2025-11-07", "open": "26114.11", "high": "26132.87", "low": "24603.78", "close": "25059.81" }, { "date": "2025-10-31", "open": "25701.95", "high": "26182.1", "low": "25656.38", "close": "25858.13" }, { "date": "2025-10-24", "open": "24991.1", "high": "25418.64", "low": "24652.11", "close": "25358.16" }, { "date": "2025-10-17", "open": "24625.74", "high": "24998.3", "low": "24256.28", "close": "24817.95" }, { "date": "2025-10-10", "open": "24986.26", "high": "25195.28", "low": "24207.15", "close": "24221.75" }, { "date": "2025-10-03", "open": "24629.02", "high": "24958.26", "low": "24505.14", "close": "24785.52" }, { "date": "2025-09-26", "open": "24588.18", "high": "24781.73", "low": "24186.37", "close": "24503.85" }, { "date": "2025-09-19", "open": "24178.6", "high": "24641.93", "low": "23999.75", "close": "24626.25" }, { "date": "2025-09-12", "open": "23759.62", "high": "24137.06", "low": "23698.0", "close": "24092.19" }, { "date": "2025-09-05", "open": "23020.47", "high": "23860.25", "low": "22977.89", "close": "23652.44" }, { "date": "2025-08-29", "open": "23454.28", "high": "23741.23", "low": "23353.96", "close": "23415.42" }, { "date": "2025-08-22", "open": "23692.13", "high": "23733.5", "low": "22959.7", "close": "23498.12" }, { "date": "2025-08-15", "open": "23629.02", "high": "23969.27", "low": "23484.25", "close": "23712.07" }, { "date": "2025-08-08", "open": "22986.77", "high": "23619.24", "low": "22973.6", "close": "23611.27" }, { "date": "2025-08-01", "open": "23343.13", "high": "23589.37", "low": "22673.88", "close": "22763.31" }, { "date": "2025-07-25", "open": "23124.97", "high": "23326.3", "low": "22953.85", "close": "23272.25" }, { "date": "2025-07-18", "open": "22780.19", "high": "23153.21", "low": "22669.37", "close": "23065.47" }, { "date": "2025-07-11", "open": "22754.38", "high": "22915.33", "low": "22587.47", "close": "22780.6" }, { "date": "2025-07-03", "open": "22632.92", "high": "22896.01", "low": "22388.09", "close": "22866.97" }, { "date": "2025-06-27", "open": "21632.78", "high": "22603.22", "low": "21532.32", "close": "22534.2" }, { "date": "2025-06-20", "open": "21783.08", "high": "21979.77", "low": "21552.8", "close": "21626.39" }, { "date": "2025-06-13", "open": "21779.18", "high": "22041.83", "low": "21591.11", "close": "21631.04" }, { "date": "2025-06-06", "open": "21270.57", "high": "21891.89", "low": "21199.37", "close": "21761.79" }, { "date": "2025-05-30", "open": "21201.45", "high": "21611.54", "low": "21032.56", "close": "21340.99" }, { "date": "2025-05-23", "open": "21138.13", "high": "21482.98", "low": "20777.97", "close": "20915.65" }, { "date": "2025-05-16", "open": "20818.78", "high": "21443.88", "low": "20613.27", "close": "21427.94" }, { "date": "2025-05-09", "open": "19928.82", "high": "20249.76", "low": "19605.07", "close": "20061.45" }, { "date": "2025-05-02", "open": "19432.72", "high": "20176.6", "low": "19011.98", "close": "20102.61" }, { "date": "2025-04-25", "open": "18023.01", "high": "19447.56", "low": "17592.92", "close": "19432.56" }, { "date": "2025-04-17", "open": "19095.49", "high": "19115.15", "low": "17995.96", "close": "18258.09" }, { "date": "2025-04-11", "open": "16771.77", "high": "19234.02", "low": "16542.2", "close": "18690.05" }, { "date": "2025-04-04", "open": "18998.54", "high": "19707.34", "low": "17387.83", "close": "17397.7" }, { "date": "2025-03-28", "open": "20041.21", "high": "20292.19", "low": "19241.54", "close": "19281.4" }, { "date": "2025-03-21", "open": "19670.69", "high": "19943.81", "low": "19397.07", "close": "19753.97" }, { "date": "2025-03-14", "open": "19826.96", "high": "19867.08", "low": "19152.57", "close": "19704.64" }, { "date": "2025-03-07", "open": "20989.58", "high": "21073.8", "low": "19736.81", "close": "20201.37" }, { "date": "2025-02-28", "open": "21669.36", "high": "21727.58", "low": "20407.45", "close": "20884.41" }, { "date": "2025-02-21", "open": "22176.01", "high": "22222.61", "low": "21597.16", "close": "21614.08" }, { "date": "2025-02-14", "open": "21670.06", "high": "22139.43", "low": "21454.19", "close": "22114.69" }, { "date": "2025-02-07", "open": "21084.64", "high": "21869.32", "low": "21004.35", "close": "21491.31" }, { "date": "2025-01-31", "open": "21000.17", "high": "21846.01", "low": "20974.9", "close": "21478.05" }, { "date": "2025-01-24", "open": "21557.82", "high": "21945.48", "low": "21379.06", "close": "21774.01" }, { "date": "2025-01-17", "open": "20593.65", "high": "21515.76", "low": "20538.33", "close": "21441.15" }, { "date": "2025-01-10", "open": "21551.18", "high": "21703.49", "low": "20718.78", "close": "20847.58" }, { "date": "2025-01-03", "open": "21189.1", "high": "21359.63", "low": "20800.5", "close": "21326.16" }, { "date": "2024-12-27", "open": "21364.26", "high": "21837.7", "low": "21224.27", "close": "21473.01" }, { "date": "2024-12-20", "open": "21891.36", "high": "22133.22", "low": "20913.72", "close": "21289.15" }, { "date": "2024-12-13", "open": "21573.76", "high": "21886.74", "low": "21313.27", "close": "21780.25" }, { "date": "2024-12-06", "open": "20971.76", "high": "21626.31", "low": "20971.76", "close": "21622.25" }, { "date": "2024-11-29", "open": "20918.76", "high": "20998.48", "low": "20615.42", "close": "20930.37" }, { "date": "2024-11-22", "open": "20450.2", "high": "20814.93", "low": "20401.26", "close": "20776.23" }, { "date": "2024-11-15", "open": "21171.24", "high": "21182.02", "low": "20315.08", "close": "20394.13" }, { "date": "2024-11-08", "open": "20011.55", "high": "21155.0", "low": "19898.57", "close": "21117.18" }, { "date": "2024-11-01", "open": "20455.01", "high": "20600.1", "low": "19880.26", "close": "20033.14" }, { "date": "2024-10-25", "open": "20280.49", "high": "20552.82", "low": "19934.92", "close": "20352.02" }, { "date": "2024-10-18", "open": "20366.06", "high": "20493.9", "low": "20036.73", "close": "20324.04" }, { "date": "2024-10-11", "open": "19954.66", "high": "20314.24", "low": "19763.04", "close": "20271.97" }, { "date": "2024-10-04", "open": "19959.26", "high": "20072.42", "low": "19622.29", "close": "20035.02" }, { "date": "2024-09-27", "open": "19848.71", "high": "20273.3", "low": "19739.67", "close": "20008.62" }, { "date": "2024-09-20", "open": "19412.79", "high": "19951.79", "low": "19294.18", "close": "19791.49" }, { "date": "2024-09-13", "open": "18579.8", "high": "19556.8", "low": "18469.4", "close": "19514.58" }, { "date": "2024-09-06", "open": "19438.1", "high": "19438.1", "low": "18400.97", "close": "18421.31" }, { "date": "2024-08-30", "open": "19679.24", "high": "19726.9", "low": "19221.48", "close": "19574.64" }, { "date": "2024-08-23", "open": "19521.93", "high": "19938.89", "low": "19445.1", "close": "19720.87" }, { "date": "2024-08-16", "open": "18548.23", "high": "19561.24", "low": "18433.61", "close": "19508.52" }, { "date": "2024-08-09", "open": "17444.4", "high": "18567.63", "low": "17435.39", "close": "18513.1" }, { "date": "2024-08-02", "open": "19122.43", "high": "19538.97", "low": "18263.5", "close": "18440.85" }, { "date": "2024-07-26", "open": "19751.02", "high": "19904.6", "low": "18721.71", "close": "19023.66" }, { "date": "2024-07-19", "open": "20401.02", "high": "20585.17", "low": "19479.38", "close": "19522.62" }, { "date": "2024-07-12", "open": "20393.89", "high": "20690.97", "low": "20165.0", "close": "20331.49" }, { "date": "2024-07-05", "open": "19720.11", "high": "20407.0", "low": "19577.54", "close": "20391.97" }, { "date": "2024-06-28", "open": "19648.23", "high": "20017.71", "low": "19472.53", "close": "19682.87" }, { "date": "2024-06-21", "open": "19681.86", "high": "19979.93", "low": "19623.71", "close": "19700.43" }, { "date": "2024-06-14", "open": "18945.31", "high": "19664.59", "low": "18940.71", "close": "19659.8" }, { "date": "2024-06-07", "open": "18666.72", "high": "19113.88", "low": "18392.57", "close": "19000.95" }, { "date": "2024-05-31", "open": "18855.15", "high": "18875.2", "low": "18189.78", "close": "18536.65" }, { "date": "2024-05-24", "open": "18559.22", "high": "18907.54", "low": "18549.84", "close": "18808.35" }, { "date": "2024-05-17", "open": "18228.4", "high": "18669.5", "low": "18147.57", "close": "18546.23" }, { "date": "2024-05-10", "open": "17950.98", "high": "18247.61", "low": "17937.28", "close": "18161.18" }, { "date": "2024-05-03", "open": "17801.14", "high": "17926.98", "low": "17284.37", "close": "17890.8" }, { "date": "2024-04-26", "open": "17161.11", "high": "17772.78", "low": "17010.25", "close": "17718.3" }, { "date": "2024-04-19", "open": "18143.25", "high": "18152.08", "low": "16973.94", "close": "17037.65" }, { "date": "2024-04-12", "open": "18130.44", "high": "18337.15", "low": "17932.42", "close": "18003.49" }, { "date": "2024-04-05", "open": "18280.82", "high": "18391.58", "low": "17875.75", "close": "18108.46" }, { "date": "2024-03-28", "open": "18215.54", "high": "18378.7", "low": "18168.2", "close": "18254.69" }, { "date": "2024-03-22", "open": "18024.24", "high": "18464.7", "low": "17809.15", "close": "18339.44" }, { "date": "2024-03-15", "open": "17959.68", "high": "18228.37", "low": "17764.99", "close": "17808.25" }, { "date": "2024-03-08", "open": "18290.1", "high": "18416.73", "low": "17804.5", "close": "18018.45" }, { "date": "2024-03-01", "open": "17970.21", "high": "18333.26", "low": "17840.36", "close": "18302.91" }, { "date": "2024-02-23", "open": "17591.17", "high": "18091.62", "low": "17319.44", "close": "17937.61" }, { "date": "2024-02-16", "open": "17942.28", "high": "18041.45", "low": "17478.23", "close": "17685.98" }, { "date": "2024-02-09", "open": "17634.69", "high": "17987.9", "low": "17469.62", "close": "17962.41" }, { "date": "2024-02-02", "open": "17438.03", "high": "17682.29", "low": "17128.74", "close": "17642.73" }, { "date": "2024-01-26", "open": "17403.62", "high": "17665.26", "low": "17286.02", "close": "17421.01" }, { "date": "2024-01-19", "open": "16775.1", "high": "17317.21", "low": "16561.49", "close": "17314.0" }, { "date": "2024-01-12", "open": "16354.22", "high": "16900.37", "low": "16349.39", "close": "16832.92" }, { "date": "2024-01-05", "open": "16667.3", "high": "16686.6", "low": "16249.19", "close": "16305.98" }, { "date": "2023-12-29", "open": "16816.78", "high": "16969.17", "low": "16757.89", "close": "16825.93" }, { "date": "2023-12-22", "open": "16631.11", "high": "16860.68", "low": "16552.06", "close": "16777.4" }, { "date": "2023-12-15", "open": "16069.62", "high": "16669.77", "low": "16061.87", "close": "16623.45" }, { "date": "2023-12-08", "open": "15837.12", "high": "16100.86", "low": "15695.58", "close": "16084.69" }, { "date": "2023-12-01", "open": "15969.72", "high": "16166.51", "low": "15825.67", "close": "15997.58" }, { "date": "2023-11-24", "open": "15845.2", "high": "16119.31", "low": "15844.83", "close": "15982.01" }, { "date": "2023-11-17", "open": "15469.21", "high": "15904.63", "low": "15404.71", "close": "15837.99" }, { "date": "2023-11-10", "open": "15137.16", "high": "15535.2", "low": "15064.91", "close": "15529.12" }, { "date": "2023-11-03", "open": "14283.98", "high": "15149.78", "low": "14225.86", "close": "15099.49" }, { "date": "2023-10-27", "open": "14514.11", "high": "14774.16", "low": "14058.33", "close": "14180.42" }, { "date": "2023-10-20", "open": "15054.48", "high": "15209.5", "low": "14552.12", "close": "14560.88" }, { "date": "2023-10-13", "open": "14871.57", "high": "15333.98", "low": "14816.32", "close": "14995.12" }, { "date": "2023-10-06", "open": "14717.9", "high": "15021.38", "low": "14504.14", "close": "14973.24" }, { "date": "2023-09-29", "open": "14662.69", "high": "14901.85", "low": "14432.6", "close": "14715.24" }, { "date": "2023-09-22", "open": "15161.17", "high": "15268.96", "low": "14686.84", "close": "14701.1" }, { "date": "2023-09-15", "open": "15409.77", "high": "15512.82", "low": "15173.71", "close": "15202.4" }, { "date": "2023-09-08", "open": "15460.52", "high": "15556.85", "low": "15138.73", "close": "15280.23" }, { "date": "2023-09-01", "open": "15035.48", "high": "15618.85", "low": "14948.92", "close": "15490.86" }, { "date": "2023-08-25", "open": "14762.01", "high": "15279.24", "low": "14715.36", "close": "14941.83" }, { "date": "2023-08-18", "open": "14988.42", "high": "15206.26", "low": "14557.83", "close": "14694.84" }, { "date": "2023-08-11", "open": "15355.62", "high": "15410.85", "low": "14973.67", "close": "15028.07" }, { "date": "2023-08-04", "open": "15774.3", "high": "15803.55", "low": "15258.69", "close": "15274.92" }, { "date": "2023-07-28", "open": "15475.15", "high": "15795.51", "low": "15374.66", "close": "15750.93" }, { "date": "2023-07-21", "open": "15608.28", "high": "15932.05", "low": "15410.57", "close": "15425.67" }, { "date": "2023-07-14", "open": "15031.95", "high": "15720.06", "low": "14924.64", "close": "15565.6" }, { "date": "2023-07-07", "open": "15190.54", "high": "15275.18", "low": "14969.14", "close": "15036.85" }, { "date": "2023-06-30", "open": "14866.66", "high": "15213.75", "low": "14687.02", "close": "15179.21" }, { "date": "2023-06-23", "open": "15036.48", "high": "15127.42", "low": "14794.95", "close": "14891.48" }, { "date": "2023-06-16", "open": "14617.35", "high": "15284.65", "low": "14571.36", "close": "15083.92" }, { "date": "2023-06-09", "open": "14550.13", "high": "14672.85", "low": "14283.88", "close": "14528.36" }, { "date": "2023-06-02", "open": "14465.59", "high": "14595.81", "low": "14216.16", "close": "14546.64" }, { "date": "2023-05-26", "open": "13805.33", "high": "14329.49", "low": "13520.92", "close": "14298.41" }, { "date": "2023-05-19", "open": "13352.26", "high": "13874.42", "low": "13297.85", "close": "13803.49" }, { "date": "2023-05-12", "open": "13247.09", "high": "13427.42", "low": "13193.08", "close": "13340.18" }, { "date": "2023-05-05", "open": "13229.11", "high": "13291.11", "low": "12938.45", "close": "13259.13" }, { "date": "2023-04-28", "open": "12981.71", "high": "13247.39", "low": "12724.24", "close": "13245.99" }, { "date": "2023-04-21", "open": "13053.26", "high": "13196.18", "low": "12899.64", "close": "13000.77" }, { "date": "2023-04-14", "open": "12936.52", "high": "13152.28", "low": "12833.31", "close": "13079.52" }, { "date": "2023-04-06", "open": "13084.1", "high": "13204.08", "low": "12846.03", "close": "13062.6" }, { "date": "2023-03-31", "open": "12797.9", "high": "13188.83", "low": "12517.87", "close": "13181.35" }, { "date": "2023-03-24", "open": "12487.79", "high": "12943.62", "low": "12407.82", "close": "12767.05" }, { "date": "2023-03-17", "open": "11752.1", "high": "12674.34", "low": "11695.41", "close": "12519.88" }, { "date": "2023-03-10", "open": "12344.65", "high": "12466.88", "low": "11789.86", "close": "11830.28" }, { "date": "2023-03-03", "open": "12106.79", "high": "12300.46", "low": "11830.09", "close": "12290.81" }, { "date": "2023-02-24", "open": "12205.21", "high": "12257.06", "low": "11900.84", "close": "11969.65" }, { "date": "2023-02-17", "open": "12356.5", "high": "12689.34", "low": "12233.79", "close": "12358.18" }, { "date": "2023-02-10", "open": "12468.8", "high": "12771.59", "low": "12204.21", "close": "12304.92" }, { "date": "2023-02-03", "open": "12047.16", "high": "12880.98", "low": "11906.11", "close": "12573.36" }, { "date": "2023-01-27", "open": "11652.0", "high": "12248.15", "low": "11550.07", "close": "12166.6" }, { "date": "2023-01-20", "open": "11531.54", "high": "11690.27", "low": "11251.94", "close": "11619.03" }, { "date": "2023-01-13", "open": "11133.07", "high": "11547.96", "low": "11050.68", "close": "11541.48" }, { "date": "2023-01-06", "open": "11038.42", "high": "11093.1", "low": "10696.42", "close": "11040.35" }, { "date": "2022-12-30", "open": "10944.3", "high": "10981.06", "low": "10671.19", "close": "10939.76" }, { "date": "2022-12-23", "open": "11243.0", "high": "11285.78", "low": "10784.02", "close": "10985.45" }, { "date": "2022-12-16", "open": "11572.26", "high": "12166.41", "low": "11175.54", "close": "11243.72" }, { "date": "2022-12-09", "open": "11899.54", "high": "11957.36", "low": "11431.96", "close": "11563.33" }, { "date": "2022-12-02", "open": "11684.07", "high": "12115.34", "low": "11450.34", "close": "11994.26" }, { "date": "2022-11-25", "open": "11623.35", "high": "11866.42", "low": "11503.34", "close": "11756.03" }, { "date": "2022-11-18", "open": "11728.11", "high": "12024.95", "low": "11519.38", "close": "11677.02" }, { "date": "2022-11-11", "open": "10900.83", "high": "11840.07", "low": "10790.35", "close": "11817.01" }, { "date": "2022-11-04", "open": "11465.21", "high": "11574.39", "low": "10632.39", "close": "10857.03" }, { "date": "2022-10-28", "open": "11321.11", "high": "11681.85", "low": "11166.49", "close": "11546.21" }, { "date": "2022-10-21", "open": "10967.25", "high": "11374.38", "low": "10959.74", "close": "11310.33" }, { "date": "2022-10-14", "open": "11048.51", "high": "11152.89", "low": "10440.64", "close": "10692.06" }, { "date": "2022-10-07", "open": "11059.17", "high": "11660.55", "low": "10985.01", "close": "11039.47" }, { "date": "2022-09-30", "open": "11283.14", "high": "11546.87", "low": "10966.95", "close": "10971.22" }, { "date": "2022-09-23", "open": "11753.6", "high": "12062.52", "low": "11169.66", "close": "11311.24" }, { "date": "2022-09-16", "open": "12649.23", "high": "12752.83", "low": "11710.26", "close": "11861.38" }, { "date": "2022-09-09", "open": "12106.57", "high": "12610.43", "low": "11928.81", "close": "12588.29" }, { "date": "2022-09-02", "open": "12488.46", "high": "12594.34", "low": "12012.98", "close": "12098.44" }, { "date": "2022-08-26", "open": "13056.39", "high": "13175.25", "low": "12603.41", "close": "12605.17" }, { "date": "2022-08-19", "open": "13529.66", "high": "13720.91", "low": "13210.82", "close": "13242.9" }, { "date": "2022-08-12", "open": "13227.09", "high": "13565.87", "low": "12945.6", "close": "13565.87" }, { "date": "2022-08-05", "open": "12877.04", "high": "13326.72", "low": "12809.01", "close": "13207.69" }, { "date": "2022-07-29", "open": "12391.21", "high": "12986.64", "low": "12051.21", "close": "12947.97" }, { "date": "2022-07-22", "open": "12089.68", "high": "12662.86", "low": "11836.52", "close": "12396.47" }, { "date": "2022-07-15", "open": "12008.76", "high": "12026.06", "low": "11488.27", "close": "11983.62" }, { "date": "2022-07-08", "open": "11419.34", "high": "12179.32", "low": "11366.07", "close": "12125.69" }, { "date": "2022-07-01", "open": "12157.93", "high": "12175.98", "low": "11322.86", "close": "11585.68" }, { "date": "2022-06-24", "open": "11446.98", "high": "12112.82", "low": "11423.2", "close": "12105.85" }, { "date": "2022-06-17", "open": "11472.19", "high": "11751.29", "low": "11037.21", "close": "11265.99" }, { "date": "2022-06-10", "open": "12745.89", "high": "12804.46", "low": "11825.35", "close": "11832.82" }, { "date": "2022-06-03", "open": "12688.95", "high": "12897.63", "low": "12447.77", "close": "12548.03" }, { "date": "2022-05-27", "open": "11867.08", "high": "12682.58", "low": "11576.11", "close": "12681.42" }, { "date": "2022-05-20", "open": "12297.07", "high": "12572.99", "low": "11492.29", "close": "11835.62" }, { "date": "2022-05-13", "open": "12465.91", "high": "12542.32", "low": "11692.12", "close": "12387.4" }, { "date": "2022-05-06", "open": "12864.83", "high": "13556.67", "low": "12522.77", "close": "12693.53" }, { "date": "2022-04-29", "open": "13275.41", "high": "13542.56", "low": "12835.48", "close": "12854.8" }, { "date": "2022-04-22", "open": "13859.47", "high": "14277.21", "low": "13342.79", "close": "13356.87" }, { "date": "2022-04-14", "open": "14149.6", "high": "14264.74", "low": "13882.75", "close": "13893.21" }, { "date": "2022-04-08", "open": "14903.38", "high": "15161.89", "low": "14307.68", "close": "14327.26" }, { "date": "2022-04-01", "open": "14763.16", "high": "15265.42", "low": "14705.92", "close": "14861.21" }, { "date": "2022-03-25", "open": "14377.15", "high": "14805.88", "low": "14190.53", "close": "14754.31" }, { "date": "2022-03-18", "open": "13248.09", "high": "14427.47", "low": "13020.4", "close": "14420.08" }, { "date": "2022-03-11", "open": "13853.53", "high": "13879.1", "low": "13129.4", "close": "13301.83" }, { "date": "2022-03-04", "open": "14058.61", "high": "14342.56", "low": "13738.61", "close": "13837.83" }, { "date": "2022-02-25", "open": "13892.81", "high": "14193.0", "low": "13065.44", "close": "14189.16" }, { "date": "2022-02-18", "open": "14233.4", "high": "14647.79", "low": "13918.76", "close": "14009.54" }, { "date": "2022-02-11", "open": "14716.43", "high": "15057.9", "low": "14194.54", "close": "14253.84" }, { "date": "2022-02-04", "open": "14505.07", "high": "15196.4", "low": "14442.88", "close": "14694.35" }, { "date": "2022-01-28", "open": "14160.91", "high": "14646.54", "low": "13724.85", "close": "14454.61" }, { "date": "2022-01-21", "open": "15378.06", "high": "15446.3", "low": "14432.64", "close": "14438.4" }, { "date": "2022-01-14", "open": "15383.18", "high": "16017.39", "low": "15165.53", "close": "15611.59" }, { "date": "2022-01-07", "open": "16395.51", "high": "16513.87", "low": "15526.8", "close": "15592.19" }, { "date": "2021-12-31", "open": "16361.07", "high": "16607.19", "low": "16317.26", "close": "16320.08" }, { "date": "2021-12-23", "open": "15566.83", "high": "16360.75", "low": "15508.74", "close": "16308.21" }, { "date": "2021-12-17", "open": "16317.9", "high": "16340.53", "low": "15664.1", "close": "15801.46" }, { "date": "2021-12-10", "open": "15744.91", "high": "16413.28", "low": "15557.78", "close": "16331.98" }, { "date": "2021-12-03", "open": "16263.43", "high": "16454.56", "low": "15543.31", "close": "15712.04" }, { "date": "2021-11-26", "open": "16644.77", "high": "16764.86", "low": "15988.95", "close": "16025.58" }, { "date": "2021-11-19", "open": "16227.01", "high": "16625.86", "low": "16096.37", "close": "16573.34" }, { "date": "2021-11-12", "open": "16351.49", "high": "16401.93", "low": "15905.28", "close": "16199.89" }, { "date": "2021-11-05", "open": "15879.61", "high": "16454.48", "low": "15785.31", "close": "16359.38" }, { "date": "2021-10-29", "open": "15417.25", "high": "15856.9", "low": "15338.49", "close": "15850.47" }, { "date": "2021-10-22", "open": "15091.58", "high": "15497.58", "low": "15074.71", "close": "15355.07" }, { "date": "2021-10-15", "open": "14765.69", "high": "15150.14", "low": "14636.33", "close": "15146.92" }, { "date": "2021-10-08", "open": "14713.6", "high": "15010.32", "low": "14384.93", "close": "14820.75" }, { "date": "2021-10-01", "open": "15205.23", "high": "15240.58", "low": "14555.12", "close": "14791.87" }, { "date": "2021-09-24", "open": "15068.65", "high": "15356.92", "low": "14821.03", "close": "15329.68" }, { "date": "2021-09-17", "open": "15545.66", "high": "15562.28", "low": "15291.04", "close": "15333.47" }, { "date": "2021-09-10", "open": "15662.3", "high": "15701.4", "low": "15433.43", "close": "15440.75" }, { "date": "2021-09-03", "open": "15460.93", "high": "15696.42", "low": "15459.74", "close": "15652.86" }, { "date": "2021-08-27", "open": "15140.14", "high": "15447.03", "low": "15140.14", "close": "15432.95" }, { "date": "2021-08-20", "open": "15090.05", "high": "15142.03", "low": "14773.19", "close": "15092.57" }, { "date": "2021-08-13", "open": "15136.14", "high": "15169.45", "low": "14956.25", "close": "15136.68" }, { "date": "2021-08-06", "open": "15046.1", "high": "15184.27", "low": "14864.53", "close": "15109.36" }, { "date": "2021-07-30", "open": "15088.28", "high": "15142.35", "low": "14787.8", "close": "14959.9" }, { "date": "2021-07-23", "open": "14517.96", "high": "15125.84", "low": "14455.07", "close": "15111.79" }, { "date": "2021-07-16", "open": "14878.71", "high": "15002.28", "low": "14667.1", "close": "14681.38" }, { "date": "2021-07-09", "open": "14755.15", "high": "14891.19", "low": "14551.76", "close": "14826.09" }, { "date": "2021-07-02", "open": "14401.63", "high": "14738.14", "low": "14400.59", "close": "14727.63" }, { "date": "2021-06-25", "open": "14055.04", "high": "14429.14", "low": "13967.89", "close": "14345.18" }, { "date": "2021-06-18", "open": "14002.14", "high": "14205.43", "low": "13843.6", "close": "14049.58" }, { "date": "2021-06-11", "open": "13744.15", "high": "13998.65", "low": "13710.11", "close": "13998.3" }, { "date": "2021-06-04", "open": "13764.27", "high": "13784.77", "low": "13469.85", "close": "13770.77" }, { "date": "2021-05-28", "open": "13504.39", "high": "13765.8", "low": "13500.12", "close": "13686.51" }, { "date": "2021-05-21", "open": "13329.86", "high": "13573.84", "low": "12994.35", "close": "13411.74" }, { "date": "2021-05-14", "open": "13647.73", "high": "13648.49", "low": "12967.18", "close": "13393.12" }, { "date": "2021-05-07", "open": "13923.04", "high": "13955.0", "low": "13396.11", "close": "13719.63" }, { "date": "2021-04-30", "open": "13954.94", "high": "14073.48", "low": "13836.1", "close": "13860.76" }, { "date": "2021-04-23", "open": "13970.83", "high": "14025.64", "low": "13716.76", "close": "13941.44" }, { "date": "2021-04-16", "open": "13792.74", "high": "14050.38", "low": "13747.63", "close": "14041.91" }, { "date": "2021-04-09", "open": "13434.04", "high": "13849.31", "low": "13420.81", "close": "13845.06" }, { "date": "2021-04-01", "open": "12950.51", "high": "13333.41", "low": "12798.03", "close": "13329.52" }, { "date": "2021-03-26", "open": "12943.14", "high": "13180.66", "low": "12627.93", "close": "12979.12" }, { "date": "2021-03-19", "open": "12936.13", "high": "13297.48", "low": "12704.07", "close": "12866.99" }, { "date": "2021-03-12", "open": "12629.56", "high": "13117.86", "low": "12287.57", "close": "12937.29" }, { "date": "2021-03-05", "open": "13106.02", "high": "13301.62", "low": "12208.39", "close": "12668.51" }, { "date": "2021-02-26", "open": "13414.04", "high": "13447.37", "low": "12758.12", "close": "12909.44" }, { "date": "2021-02-19", "open": "13841.03", "high": "13879.77", "low": "13477.17", "close": "13580.78" }, { "date": "2021-02-12", "open": "13672.33", "high": "13816.25", "low": "13531.93", "close": "13807.7" }, { "date": "2021-02-05", "open": "13067.65", "high": "13642.96", "low": "12983.1", "close": "13603.96" }, { "date": "2021-01-29", "open": "13515.63", "high": "13563.7", "low": "12845.43", "close": "12925.38" }, { "date": "2021-01-22", "open": "12921.61", "high": "13433.69", "low": "12861.3", "close": "13366.4" }, { "date": "2021-01-15", "open": "12961.5", "high": "13037.05", "low": "12758.1", "close": "12803.93" }, { "date": "2021-01-08", "open": "12950.22", "high": "13113.09", "low": "12537.42", "close": "13105.2" }, { "date": "2020-12-31", "open": "12813.97", "high": "12925.53", "low": "12747.05", "close": "12888.28" }, { "date": "2020-12-24", "open": "12575.6", "high": "12761.23", "low": "12474.03", "close": "12711.01" }, { "date": "2020-12-18", "open": "12427.86", "high": "12793.47", "low": "12426.25", "close": "12738.18" }, { "date": "2020-12-11", "open": "12523.57", "high": "12651.35", "low": "12226.13", "close": "12375.41" }, { "date": "2020-12-04", "open": "12278.78", "high": "12538.92", "low": "12090.93", "close": "12528.48" }, { "date": "2020-11-27", "open": "11959.89", "high": "12306.71", "low": "11817.53", "close": "12258.21" }, { "date": "2020-11-20", "open": "11925.36", "high": "12047.13", "low": "11842.66", "close": "11906.44" }, { "date": "2020-11-13", "open": "12194.71", "high": "12268.66", "low": "11512.46", "close": "11937.84" }, { "date": "2020-11-06", "open": "11152.48", "high": "12117.04", "low": "10957.11", "close": "12091.35" }, { "date": "2020-10-30", "open": "11584.17", "high": "11708.08", "low": "10960.02", "close": "11052.95" }, { "date": "2020-10-23", "open": "11913.01", "high": "11962.47", "low": "11529.73", "close": "11692.57" }, { "date": "2020-10-16", "open": "11900.12", "high": "12204.75", "low": "11765.49", "close": "11852.17" }, { "date": "2020-10-09", "open": "11345.24", "high": "11727.6", "low": "11256.26", "close": "11725.85" }, { "date": "2020-10-02", "open": "11332.32", "high": "11606.73", "low": "11225.17", "close": "11255.69" }, { "date": "2020-09-25", "open": "10768.01", "high": "11207.08", "low": "10677.85", "close": "11151.13" }, { "date": "2020-09-18", "open": "11250.8", "high": "11495.4", "low": "10769.4", "close": "10936.98" }, { "date": "2020-09-11", "open": "11143.91", "high": "11566.34", "low": "10945.22", "close": "11087.4" }, { "date": "2020-09-04", "open": "12017.46", "high": "12439.48", "low": "11145.99", "close": "11622.13" }, { "date": "2020-08-28", "open": "11703.34", "high": "12047.99", "low": "11535.55", "close": "11995.85" }, { "date": "2020-08-21", "open": "11231.97", "high": "11574.79", "low": "11228.14", "close": "11555.16" }, { "date": "2020-08-14", "open": "11153.51", "high": "11271.22", "low": "10855.06", "close": "11164.45" }, { "date": "2020-08-07", "open": "11018.02", "high": "11282.24", "low": "10997.67", "close": "11139.39" }, { "date": "2020-07-31", "open": "10547.11", "high": "10908.34", "low": "10527.43", "close": "10905.88" }, { "date": "2020-07-24", "open": "10672.96", "high": "11017.43", "low": "10313.94", "close": "10483.13" }, { "date": "2020-07-17", "open": "10951.54", "high": "11069.26", "low": "10370.79", "close": "10645.22" }, { "date": "2020-07-10", "open": "10487.7", "high": "10842.78", "low": "10485.81", "close": "10836.33" }, { "date": "2020-07-02", "open": "9850.55", "high": "10432.55", "low": "9742.89", "close": "10341.89" }, { "date": "2020-06-26", "open": "10009.0", "high": "10306.9", "low": "9837.74", "close": "9849.36" }, { "date": "2020-06-19", "open": "9517.14", "high": "10121.67", "low": "9489.58", "close": "10008.64" }, { "date": "2020-06-12", "open": "9805.69", "high": "10155.2", "low": "9499.1", "close": "9663.77" }, { "date": "2020-06-05", "open": "9526.43", "high": "9846.63", "low": "9511.88", "close": "9824.39" }, { "date": "2020-05-29", "open": "9570.53", "high": "9573.55", "low": "9182.45", "close": "9555.52" }, { "date": "2020-05-22", "open": "9281.36", "high": "9515.05", "low": "9248.78", "close": "9413.99" }, { "date": "2020-05-15", "open": "9155.21", "high": "9354.45", "low": "8860.77", "close": "9152.64" }, { "date": "2020-05-08", "open": "8683.94", "high": "9224.49", "low": "8665.4", "close": "9220.35" }, { "date": "2020-05-01", "open": "8865.58", "high": "9025.82", "low": "8668.67", "close": "8718.18" }, { "date": "2020-04-24", "open": "8742.54", "high": "8855.18", "low": "8359.84", "close": "8786.6" }, { "date": "2020-04-17", "open": "8209.68", "high": "8879.24", "low": "8158.58", "close": "8832.41" }, { "date": "2020-04-09", "open": "7819.06", "high": "8334.23", "low": "7763.09", "close": "8238.53" }, { "date": "2020-04-03", "open": "7678.83", "high": "8011.6", "low": "7423.97", "close": "7528.11" }, { "date": "2020-03-27", "open": "6952.71", "high": "7913.11", "low": "6771.91", "close": "7588.37" }, { "date": "2020-03-20", "open": "7502.26", "high": "7563.45", "low": "6837.53", "close": "6994.29" }, { "date": "2020-03-13", "open": "7912.14", "high": "8376.44", "low": "7255.61", "close": "7995.26" }, { "date": "2020-03-06", "open": "8569.91", "high": "9000.46", "low": "8319.9", "close": "8530.34" }, { "date": "2020-02-28", "open": "9055.3", "high": "9194.91", "low": "8133.85", "close": "8461.83" }, { "date": "2020-02-21", "open": "9567.28", "high": "9736.57", "low": "9406.38", "close": "9446.69" }, { "date": "2020-02-14", "open": "9373.2", "high": "9636.41", "low": "9373.2", "close": "9623.58" }, { "date": "2020-02-07", "open": "9033.52", "high": "9453.24", "low": "9031.07", "close": "9401.1" }, { "date": "2020-01-31", "open": "8913.16", "high": "9170.22", "low": "8910.97", "close": "8991.51" }, { "date": "2020-01-24", "open": "9145.64", "high": "9272.37", "low": "9101.44", "close": "9141.47" }, { "date": "2020-01-17", "open": "9007.94", "high": "9176.47", "low": "8991.35", "close": "9173.73" }, { "date": "2020-01-10", "open": "8713.89", "high": "9024.87", "low": "8713.89", "close": "8966.64" }, { "date": "2020-01-03", "open": "8766.39", "high": "8873.63", "low": "8671.92", "close": "8793.9" }, { "date": "2019-12-27", "open": "8703.06", "high": "8811.1", "low": "8684.12", "close": "8770.98" }, { "date": "2019-12-20", "open": "8544.27", "high": "8687.66", "low": "8542.42", "close": "8678.49" }, { "date": "2019-12-13", "open": "8388.75", "high": "8517.52", "low": "8339.37", "close": "8487.71" }, { "date": "2019-12-06", "open": "8409.87", "high": "8409.87", "low": "8167.36", "close": "8397.37" }, { "date": "2019-11-29", "open": "8309.55", "high": "8445.61", "low": "8309.55", "close": "8403.68" }, { "date": "2019-11-22", "open": "8303.22", "high": "8357.8", "low": "8226.25", "close": "8272.05" }, { "date": "2019-11-15", "open": "8212.37", "high": "8315.9", "low": "8202.36", "close": "8315.52" }, { "date": "2019-11-08", "open": "8218.93", "high": "8271.82", "low": "8157.36", "close": "8255.89" }, { "date": "2019-11-01", "open": "8071.39", "high": "8161.98", "low": "8017.92", "close": "8161.17" }, { "date": "2019-10-25", "open": "7911.58", "high": "8033.29", "low": "7845.09", "close": "8029.22" }, { "date": "2019-10-18", "open": "7834.74", "high": "7981.14", "low": "7827.16", "close": "7868.49" }, { "date": "2019-10-11", "open": "7725.68", "high": "7904.05", "low": "7603.76", "close": "7843.88" }, { "date": "2019-10-04", "open": "7705.97", "high": "7821.72", "low": "7463.57", "close": "7754.1" }, { "date": "2019-09-27", "open": "7815.23", "high": "7873.25", "low": "7626.82", "close": "7681.58" }, { "date": "2019-09-20", "open": "7833.73", "high": "7950.21", "low": "7791.58", "close": "7823.55" }, { "date": "2019-09-13", "open": "7876.4", "high": "7975.33", "low": "7743.61", "close": "7892.95" }, { "date": "2019-09-06", "open": "7691.0", "high": "7879.97", "low": "7584.82", "close": "7852.54" }, { "date": "2019-08-30", "open": "7540.69", "high": "7747.08", "low": "7500.22", "close": "7691.0" }, { "date": "2019-08-23", "open": "7715.41", "high": "7764.79", "low": "7442.93", "close": "7464.99" }, { "date": "2019-08-16", "open": "7597.19", "high": "7778.34", "low": "7429.36", "close": "7604.11" }, { "date": "2019-08-09", "open": "7510.02", "high": "7726.46", "low": "7356.27", "close": "7646.27" }, { "date": "2019-08-02", "open": "8010.05", "high": "8010.05", "low": "7645.18", "close": "7692.8" }, { "date": "2019-07-26", "open": "7862.38", "high": "8027.18", "low": "7862.27", "close": "8016.95" }, { "date": "2019-07-19", "open": "7961.07", "high": "7969.79", "low": "7827.49", "close": "7834.9" }, { "date": "2019-07-12", "open": "7790.46", "high": "7944.08", "low": "7748.23", "close": "7943.24" }, { "date": "2019-07-05", "open": "7816.56", "high": "7854.71", "low": "7735.67", "close": "7841.3" }, { "date": "2019-06-28", "open": "7737.0", "high": "7746.68", "low": "7584.17", "close": "7671.07" }, { "date": "2019-06-21", "open": "7500.28", "high": "7772.53", "low": "7492.17", "close": "7728.78" }, { "date": "2019-06-14", "open": "7472.6", "high": "7595.57", "low": "7454.87", "close": "7479.11" }, { "date": "2019-06-07", "open": "7110.34", "high": "7445.99", "low": "6936.68", "close": "7417.29" }, { "date": "2019-05-31", "open": "7321.27", "high": "7362.29", "low": "7125.97", "close": "7127.96" }, { "date": "2019-05-24", "open": "7391.73", "high": "7472.71", "low": "7261.46", "close": "7300.96" }, { "date": "2019-05-17", "open": "7385.55", "high": "7627.03", "low": "7303.64", "close": "7503.68" }, { "date": "2019-05-10", "open": "7662.92", "high": "7804.54", "low": "7426.75", "close": "7586.53" }, { "date": "2019-05-03", "open": "7825.64", "high": "7851.85", "low": "7672.54", "close": "7845.73" }, { "date": "2019-04-26", "open": "7658.37", "high": "7851.97", "low": "7653.89", "close": "7826.68" }, { "date": "2019-04-18", "open": "7630.6", "high": "7715.07", "low": "7578.54", "close": "7689.72" }, { "date": "2019-04-12", "open": "7565.06", "high": "7630.52", "low": "7536.42", "close": "7628.15" }, { "date": "2019-04-05", "open": "7450.81", "high": "7589.69", "low": "7422.44", "close": "7578.84" }, { "date": "2019-03-29", "open": "7299.93", "high": "7417.26", "low": "7252.06", "close": "7378.77" }, { "date": "2019-03-22", "open": "7311.63", "high": "7505.41", "low": "7293.85", "close": "7326.06" }, { "date": "2019-03-15", "open": "7050.05", "high": "7331.3", "low": "7049.56", "close": "7306.99" }, { "date": "2019-03-08", "open": "7193.88", "high": "7205.94", "low": "6940.72", "close": "7015.69" }, { "date": "2019-03-01", "open": "7144.34", "high": "7161.73", "low": "7045.41", "close": "7151.57" }, { "date": "2019-02-22", "open": "7033.37", "high": "7096.15", "low": "7001.8", "close": "7090.63" }, { "date": "2019-02-15", "open": "6941.26", "high": "7073.99", "low": "6893.8", "close": "7055.18" }, { "date": "2019-02-08", "open": "6876.56", "high": "7034.94", "low": "6836.7", "close": "6913.13" }, { "date": "2019-02-01", "open": "6691.84", "high": "6936.34", "low": "6613.42", "close": "6875.52" }, { "date": "2019-01-25", "open": "6736.65", "high": "6800.97", "low": "6584.5", "close": "6787.37" }, { "date": "2019-01-18", "open": "6536.37", "high": "6816.23", "low": "6512.64", "close": "6784.61" }, { "date": "2019-01-11", "open": "6434.55", "high": "6631.06", "low": "6412.98", "close": "6601.4" }, { "date": "2019-01-04", "open": "6354.84", "high": "6445.2", "low": "6139.4", "close": "6422.67" }, { "date": "2018-12-28", "open": "5994.08", "high": "6388.36", "low": "5895.12", "close": "6285.27" }, { "date": "2018-12-21", "open": "6571.0", "high": "6621.63", "low": "6013.98", "close": "6046.56" }, { "date": "2018-12-14", "open": "6603.36", "high": "6867.66", "low": "6534.33", "close": "6594.96" }, { "date": "2018-12-07", "open": "7106.84", "high": "7107.0", "low": "6594.54", "close": "6613.28" }, { "date": "2018-11-30", "open": "6616.79", "high": "6951.13", "low": "6590.89", "close": "6949.01" }, { "date": "2018-11-23", "open": "6832.25", "high": "6841.44", "low": "6442.36", "close": "6527.35" }, { "date": "2018-11-16", "open": "6990.37", "high": "6998.8", "low": "6702.42", "close": "6867.02" }, { "date": "2018-11-09", "open": "6946.15", "high": "7205.96", "low": "6859.8", "close": "7039.15" }, { "date": "2018-11-02", "open": "6954.69", "high": "7085.27", "low": "6574.75", "close": "6965.29" }, { "date": "2018-10-26", "open": "7146.03", "high": "7193.72", "low": "6743.78", "close": "6852.4" }, { "date": "2018-10-19", "open": "7129.31", "high": "7311.85", "low": "7047.47", "close": "7107.23" }, { "date": "2018-10-12", "open": "7356.54", "high": "7430.36", "low": "6892.89", "close": "7157.21" }, { "date": "2018-10-05", "open": "7673.0", "high": "7700.56", "low": "7327.44", "close": "7399.01" }, { "date": "2018-09-28", "open": "7477.45", "high": "7657.8", "low": "7447.23", "close": "7627.65" }, { "date": "2018-09-21", "open": "7522.59", "high": "7603.86", "low": "7427.79", "close": "7531.07" }, { "date": "2018-09-14", "open": "7466.76", "high": "7581.3", "low": "7401.72", "close": "7545.5" }, { "date": "2018-09-07", "open": "7629.34", "high": "7643.45", "low": "7400.99", "close": "7430.26" }, { "date": "2018-08-31", "open": "7527.37", "high": "7691.1", "low": "7512.02", "close": "7654.55" }, { "date": "2018-08-24", "open": "7393.58", "high": "7489.54", "low": "7343.47", "close": "7485.4" }, { "date": "2018-08-17", "open": "7420.18", "high": "7468.82", "low": "7308.52", "close": "7377.54" }, { "date": "2018-08-10", "open": "7390.82", "high": "7498.37", "low": "7381.58", "close": "7408.3" }, { "date": "2018-08-03", "open": "7292.72", "high": "7395.49", "low": "7158.78", "close": "7395.49" }, { "date": "2018-07-27", "open": "7335.42", "high": "7511.39", "low": "7255.32", "close": "7296.78" }, { "date": "2018-07-20", "open": "7381.03", "high": "7418.43", "low": "7288.3", "close": "7350.23" }, { "date": "2018-07-13", "open": "7251.18", "high": "7387.74", "low": "7220.23", "close": "7375.82" }, { "date": "2018-07-06", "open": "6979.54", "high": "7217.0", "low": "6969.16", "close": "7207.33" }, { "date": "2018-06-29", "open": "7131.05", "high": "7144.29", "low": "6950.23", "close": "7040.8" }, { "date": "2018-06-22", "open": "7201.18", "high": "7309.99", "low": "7138.02", "close": "7197.51" }, { "date": "2018-06-15", "open": "7149.65", "high": "7291.31", "low": "7146.09", "close": "7255.76" }, { "date": "2018-06-08", "open": "7099.5", "high": "7212.45", "low": "7099.09", "close": "7152.62" }, { "date": "2018-06-01", "open": "6928.5", "high": "7084.84", "low": "6887.12", "close": "7083.93" }, { "date": "2018-05-25", "open": "6920.32", "high": "6982.52", "low": "6846.94", "close": "6960.92" }, { "date": "2018-05-18", "open": "6977.35", "high": "7008.26", "low": "6852.73", "close": "6866.25" }, { "date": "2018-05-11", "open": "6803.45", "high": "6969.3", "low": "6770.3", "close": "6952.56" }, { "date": "2018-05-04", "open": "6669.44", "high": "6783.36", "low": "6539.86", "close": "6769.12" }, { "date": "2018-04-27", "open": "6699.16", "high": "6750.78", "low": "6426.57", "close": "6656.35" }, { "date": "2018-04-20", "open": "6675.92", "high": "6856.96", "low": "6633.08", "close": "6667.75" }, { "date": "2018-04-13", "open": "6488.48", "high": "6703.31", "low": "6466.04", "close": "6628.34" }, { "date": "2018-04-06", "open": "6528.23", "high": "6632.21", "low": "6322.6", "close": "6433.21" }, { "date": "2018-03-29", "open": "6644.4", "high": "6793.5", "low": "6410.04", "close": "6581.13" }, { "date": "2018-03-23", "open": "6945.97", "high": "6949.02", "low": "6507.84", "close": "6508.09" }, { "date": "2018-03-16", "open": "7122.47", "high": "7186.09", "low": "7010.01", "close": "7019.95" }, { "date": "2018-03-09", "open": "6777.63", "high": "7101.31", "low": "6753.83", "close": "7101.18" }, { "date": "2018-03-02", "open": "6933.82", "high": "7003.13", "low": "6645.03", "close": "6811.04" }, { "date": "2018-02-23", "open": "6742.15", "high": "6897.53", "low": "6740.48", "close": "6896.6" }, { "date": "2018-02-16", "open": "6477.04", "high": "6840.6", "low": "6424.3", "close": "6770.66" }, { "date": "2018-02-09", "open": "6687.47", "high": "6807.96", "low": "6164.43", "close": "6412.68" }, { "date": "2018-02-02", "open": "7000.68", "high": "7020.64", "low": "6756.54", "close": "6760.29" }, { "date": "2018-01-26", "open": "6829.55", "high": "7022.97", "low": "6822.85", "close": "7022.97" }, { "date": "2018-01-19", "open": "6807.85", "high": "6843.24", "low": "6719.11", "close": "6834.33" }, { "date": "2018-01-12", "open": "6651.68", "high": "6763.98", "low": "6619.35", "close": "6758.54" }, { "date": "2018-01-05", "open": "6431.59", "high": "6654.98", "low": "6417.75", "close": "6653.29" }, { "date": "2017-12-29", "open": "6427.32", "high": "6452.07", "low": "6396.42", "close": "6396.42" }, { "date": "2017-12-22", "open": "6504.89", "high": "6522.7", "low": "6447.93", "close": "6465.17" }, { "date": "2017-12-15", "open": "6351.24", "high": "6470.92", "low": "6347.91", "close": "6466.32" }, { "date": "2017-12-08", "open": "6380.68", "high": "6380.77", "low": "6234.22", "close": "6344.57" }, { "date": "2017-12-01", "open": "6409.52", "high": "6426.04", "low": "6244.84", "close": "6337.87" }, { "date": "2017-11-24", "open": "6319.57", "high": "6410.77", "low": "6301.88", "close": "6409.29" }, { "date": "2017-11-17", "open": "6286.01", "high": "6352.47", "low": "6227.99", "close": "6314.51" }, { "date": "2017-11-10", "open": "6292.15", "high": "6346.98", "low": "6248.29", "close": "6309.07" }, { "date": "2017-11-03", "open": "6209.8", "high": "6297.62", "low": "6194.58", "close": "6295.58" }, { "date": "2017-10-27", "open": "6122.24", "high": "6223.52", "low": "6011.24", "close": "6213.47" }, { "date": "2017-10-20", "open": "6108.66", "high": "6129.49", "low": "6051.47", "close": "6108.82" }, { "date": "2017-10-13", "open": "6071.96", "high": "6100.06", "low": "6036.72", "close": "6092.45" }, { "date": "2017-10-06", "open": "5988.96", "high": "6064.67", "low": "5955.83", "close": "6064.57" }, { "date": "2017-09-29", "open": "5904.06", "high": "5980.22", "low": "5839.89", "close": "5979.3" }, { "date": "2017-09-22", "open": "5997.51", "high": "6012.95", "low": "5911.48", "close": "5932.32" }, { "date": "2017-09-15", "open": "5962.35", "high": "6009.44", "low": "5957.85", "close": "5988.0" }, { "date": "2017-09-08", "open": "5966.64", "high": "5980.91", "low": "5890.25", "close": "5913.37" }, { "date": "2017-09-01", "open": "5839.27", "high": "6009.61", "low": "5785.22", "close": "5987.9" }, { "date": "2017-08-25", "open": "5791.04", "high": "5879.0", "low": "5750.5", "close": "5822.53" }, { "date": "2017-08-18", "open": "5878.64", "high": "5944.98", "low": "5770.14", "close": "5790.91" }, { "date": "2017-08-11", "open": "5909.45", "high": "5972.93", "low": "5783.36", "close": "5831.53" }, { "date": "2017-08-04", "open": "5928.68", "high": "5936.15", "low": "5859.62", "close": "5899.91" }, { "date": "2017-07-28", "open": "5920.93", "high": "5995.77", "low": "5847.05", "close": "5908.92" }, { "date": "2017-07-21", "open": "5845.82", "high": "5932.61", "low": "5818.2", "close": "5921.52" }, { "date": "2017-07-14", "open": "5662.71", "high": "5844.8", "low": "5650.26", "close": "5838.08" }, { "date": "2017-07-07", "open": "5680.36", "high": "5684.98", "low": "5579.64", "close": "5656.47" }, { "date": "2017-06-30", "open": "5832.31", "high": "5845.15", "low": "5599.44", "close": "5646.92" }, { "date": "2017-06-23", "open": "5729.54", "high": "5810.31", "low": "5724.49", "close": "5803.11" }, { "date": "2017-06-16", "open": "5677.16", "high": "5774.19", "low": "5633.34", "close": "5681.48" }, { "date": "2017-06-09", "open": "5881.21", "high": "5897.69", "low": "5657.76", "close": "5741.94" }, { "date": "2017-06-02", "open": "5785.38", "high": "5881.46", "low": "5762.56", "close": "5881.46" }, { "date": "2017-05-26", "open": "5662.95", "high": "5793.13", "low": "5661.59", "close": "5788.36" }, { "date": "2017-05-19", "open": "5687.97", "high": "5724.71", "low": "5568.47", "close": "5651.56" }, { "date": "2017-05-12", "open": "5649.18", "high": "5691.21", "low": "5637.4", "close": "5686.81" }, { "date": "2017-05-05", "open": "5602.44", "high": "5646.09", "low": "5600.31", "close": "5646.09" }, { "date": "2017-04-28", "open": "5503.27", "high": "5600.0", "low": "5494.46", "close": "5583.53" }, { "date": "2017-04-21", "open": "5369.21", "high": "5455.88", "low": "5367.59", "close": "5442.05" }, { "date": "2017-04-13", "open": "5423.57", "high": "5442.71", "low": "5353.59", "close": "5353.59" }, { "date": "2017-04-07", "open": "5440.2", "high": "5479.86", "low": "5400.08", "close": "5418.37" }, { "date": "2017-03-31", "open": "5320.96", "high": "5451.5", "low": "5316.02", "close": "5436.23" }, { "date": "2017-03-24", "open": "5406.02", "high": "5439.58", "low": "5327.25", "close": "5364.0" }, { "date": "2017-03-17", "open": "5387.73", "high": "5426.84", "low": "5360.7", "close": "5408.76" }, { "date": "2017-03-10", "open": "5352.61", "high": "5394.66", "low": "5336.08", "close": "5385.9" }, { "date": "2017-03-03", "open": "5330.56", "high": "5398.43", "low": "5316.7", "close": "5373.48" }, { "date": "2017-02-24", "open": "5334.57", "high": "5358.53", "low": "5304.01", "close": "5343.31" }, { "date": "2017-02-17", "open": "5242.49", "high": "5324.72", "low": "5238.69", "close": "5324.72" }, { "date": "2017-02-10", "open": "5154.18", "high": "5234.27", "low": "5148.06", "close": "5226.69" }, { "date": "2017-02-03", "open": "5146.41", "high": "5165.47", "low": "5086.33", "close": "5161.6" }, { "date": "2017-01-27", "open": "5055.97", "high": "5172.43", "low": "5035.49", "close": "5168.06" }, { "date": "2017-01-20", "open": "5043.07", "high": "5085.34", "low": "5029.61", "close": "5063.2" }, { "date": "2017-01-13", "open": "5013.82", "high": "5066.95", "low": "4995.07", "close": "5059.51" }, { "date": "2017-01-06", "open": "4900.85", "high": "5020.7", "low": "4884.52", "close": "5007.08" } ] }