{ "symbol": "RUT", "name": "Russell 2000 Index", "interval": "weekly", "data": [ { "date": "2026-09-04", "open": "2967.43", "high": "2976.66", "low": "2916.84", "close": "2975.65" }, { "date": "2026-08-28", "open": "3015.06", "high": "3019.4", "low": "2972.37", "close": "2972.37" }, { "date": "2026-08-21", "open": "3060.34", "high": "3061.7", "low": "2989.22", "close": "3017.87" }, { "date": "2026-08-14", "open": "3026.34", "high": "3069.71", "low": "3013.13", "close": "3068.42" }, { "date": "2026-08-07", "open": "2935.26", "high": "3048.85", "low": "2935.26", "close": "3034.49" }, { "date": "2026-07-31", "open": "2944.61", "high": "2972.46", "low": "2902.47", "close": "2931.34" }, { "date": "2026-07-24", "open": "2968.12", "high": "2988.43", "low": "2924.33", "close": "2930.0" }, { "date": "2026-07-17", "open": "2974.49", "high": "2996.28", "low": "2934.12", "close": "2962.22" }, { "date": "2026-07-10", "open": "2996.98", "high": "3024.37", "low": "2927.12", "close": "2977.81" }, { "date": "2026-07-02", "open": "3000.91", "high": "3046.59", "low": "2969.87", "close": "2996.11" }, { "date": "2026-06-26", "open": "2992.36", "high": "3033.75", "low": "2951.23", "close": "3010.08" }, { "date": "2026-06-18", "open": "2982.35", "high": "2996.42", "low": "2910.95", "close": "2979.77" }, { "date": "2026-06-12", "open": "2862.76", "high": "2969.43", "low": "2795.48", "close": "2943.99" }, { "date": "2026-06-05", "open": "2899.08", "high": "2943.97", "low": "2819.03", "close": "2833.5" }, { "date": "2026-05-29", "open": "2899.01", "high": "2942.61", "low": "2892.31", "close": "2919.34" }, { "date": "2026-05-22", "open": "2839.32", "high": "2878.61", "low": "2722.85", "close": "2869.22" }, { "date": "2026-05-15", "open": "2864.2", "high": "2888.21", "low": "2791.5", "close": "2793.3" }, { "date": "2026-05-08", "open": "2809.88", "high": "2888.62", "low": "2782.49", "close": "2861.21" }, { "date": "2026-05-01", "open": "2788.62", "high": "2815.69", "low": "2725.23", "close": "2812.82" }, { "date": "2026-04-24", "open": "2771.14", "high": "2817.96", "low": "2741.54", "close": "2787.0" }, { "date": "2026-04-17", "open": "2625.69", "high": "2793.12", "low": "2622.13", "close": "2776.9" }, { "date": "2026-04-10", "open": "2527.87", "high": "2646.37", "low": "2515.5", "close": "2630.59" }, { "date": "2026-04-02", "open": "2461.55", "high": "2540.59", "low": "2404.99", "close": "2530.04" }, { "date": "2026-03-27", "open": "2465.4", "high": "2547.93", "low": "2443.63", "close": "2449.7" }, { "date": "2026-03-20", "open": "2499.67", "high": "2534.69", "low": "2422.99", "close": "2438.45" }, { "date": "2026-03-13", "open": "2503.19", "high": "2591.33", "low": "2463.38", "close": "2480.05" }, { "date": "2026-03-06", "open": "2608.89", "high": "2658.62", "low": "2518.31", "close": "2525.3" }, { "date": "2026-02-27", "open": "2654.83", "high": "2679.61", "low": "2600.99", "close": "2632.36" }, { "date": "2026-02-20", "open": "2644.2", "high": "2686.76", "low": "2611.34", "close": "2663.78" }, { "date": "2026-02-13", "open": "2667.44", "high": "2706.36", "low": "2604.5", "close": "2646.7" }, { "date": "2026-02-06", "open": "2604.48", "high": "2676.22", "low": "2569.23", "close": "2670.34" }, { "date": "2026-01-30", "open": "2672.37", "high": "2685.86", "low": "2599.57", "close": "2613.74" }, { "date": "2026-01-23", "open": "2636.84", "high": "2735.1", "low": "2632.35", "close": "2669.16" }, { "date": "2026-01-16", "open": "2614.09", "high": "2692.23", "low": "2606.9", "close": "2677.74" }, { "date": "2026-01-09", "open": "2516.81", "high": "2635.8", "low": "2516.81", "close": "2624.22" }, { "date": "2026-01-02", "open": "2524.84", "high": "2533.65", "low": "2480.68", "close": "2508.22" }, { "date": "2025-12-26", "open": "2538.8", "high": "2572.9", "low": "2527.36", "close": "2534.35" }, { "date": "2025-12-19", "open": "2562.5", "high": "2567.46", "low": "2487.98", "close": "2529.42" }, { "date": "2025-12-12", "open": "2532.42", "high": "2595.98", "low": "2514.09", "close": "2551.46" }, { "date": "2025-12-05", "open": "2482.23", "high": "2540.01", "low": "2464.98", "close": "2521.48" }, { "date": "2025-11-28", "open": "2372.8", "high": "2502.96", "low": "2372.34", "close": "2500.43" }, { "date": "2025-11-21", "open": "2381.69", "high": "2404.25", "low": "2303.46", "close": "2369.59" }, { "date": "2025-11-14", "open": "2451.75", "high": "2478.14", "low": "2345.1", "close": "2388.23" }, { "date": "2025-11-07", "open": "2481.05", "high": "2481.05", "low": "2380.07", "close": "2432.82" }, { "date": "2025-10-31", "open": "2527.21", "high": "2539.94", "low": "2455.97", "close": "2479.38" }, { "date": "2025-10-24", "open": "2471.15", "high": "2526.84", "low": "2426.53", "close": "2513.47" }, { "date": "2025-10-17", "open": "2423.0", "high": "2541.67", "low": "2417.74", "close": "2452.17" }, { "date": "2025-10-10", "open": "2489.14", "high": "2501.92", "low": "2393.85", "close": "2394.59" }, { "date": "2025-10-03", "open": "2442.66", "high": "2497.36", "low": "2413.28", "close": "2476.18" }, { "date": "2025-09-26", "open": "2445.9", "high": "2488.84", "low": "2393.81", "close": "2434.32" }, { "date": "2025-09-19", "open": "2402.94", "high": "2472.27", "low": "2388.24", "close": "2448.77" }, { "date": "2025-09-12", "open": "2395.65", "high": "2422.33", "low": "2369.01", "close": "2397.06" }, { "date": "2025-09-05", "open": "2339.86", "high": "2407.37", "low": "2329.95", "close": "2391.05" }, { "date": "2025-08-29", "open": "2357.39", "high": "2384.01", "low": "2339.07", "close": "2366.42" }, { "date": "2025-08-22", "open": "2287.12", "high": "2366.6", "low": "2252.43", "close": "2361.95" }, { "date": "2025-08-15", "open": "2221.91", "high": "2329.26", "low": "2213.54", "close": "2286.52" }, { "date": "2025-08-08", "open": "2179.58", "high": "2243.16", "low": "2178.82", "close": "2218.42" }, { "date": "2025-08-01", "open": "2267.57", "high": "2273.38", "low": "2143.43", "close": "2166.78" }, { "date": "2025-07-25", "open": "2248.25", "high": "2283.2", "low": "2224.33", "close": "2261.07" }, { "date": "2025-07-18", "open": "2231.68", "high": "2269.61", "low": "2189.3", "close": "2240.01" }, { "date": "2025-07-11", "open": "2237.52", "high": "2275.7", "low": "2204.31", "close": "2234.83" }, { "date": "2025-07-03", "open": "2176.74", "high": "2249.04", "low": "2159.8", "close": "2249.04" }, { "date": "2025-06-27", "open": "2105.52", "high": "2189.18", "low": "2088.07", "close": "2172.53" }, { "date": "2025-06-20", "open": "2115.07", "high": "2134.71", "low": "2100.44", "close": "2109.27" }, { "date": "2025-06-13", "open": "2144.16", "high": "2170.49", "low": "2095.65", "close": "2100.51" }, { "date": "2025-06-06", "open": "2066.5", "high": "2132.35", "low": "2043.6", "close": "2132.25" }, { "date": "2025-05-30", "open": "2059.18", "high": "2092.39", "low": "2051.12", "close": "2066.29" }, { "date": "2025-05-23", "open": "2082.2", "high": "2111.19", "low": "2011.2", "close": "2039.85" }, { "date": "2025-05-16", "open": "2086.81", "high": "2114.95", "low": "2069.34", "close": "2113.25" }, { "date": "2025-05-09", "open": "2003.98", "high": "2040.46", "low": "1976.86", "close": "2023.07" }, { "date": "2025-05-02", "open": "1960.39", "high": "2026.53", "low": "1925.35", "close": "2020.74" }, { "date": "2025-04-24", "open": "1862.71", "high": "1967.92", "low": "1823.38", "close": "1957.59" }, { "date": "2025-04-17", "open": "1890.66", "high": "1902.32", "low": "1842.15", "close": "1880.62" }, { "date": "2025-04-11", "open": "1866.0", "high": "1930.6", "low": "1732.99", "close": "1860.2" }, { "date": "2025-04-04", "open": "1997.97", "high": "2048.15", "low": "1783.06", "close": "1827.03" }, { "date": "2025-03-28", "open": "2075.48", "high": "2110.54", "low": "2013.0", "close": "2023.27" }, { "date": "2025-03-21", "open": "2041.52", "high": "2092.03", "low": "2039.96", "close": "2056.98" }, { "date": "2025-03-14", "open": "2058.09", "high": "2058.09", "low": "1984.92", "close": "2044.1" }, { "date": "2025-03-07", "open": "2168.02", "high": "2173.57", "low": "2033.69", "close": "2075.48" }, { "date": "2025-02-28", "open": "2200.71", "high": "2202.06", "low": "2126.08", "close": "2163.07" }, { "date": "2025-02-21", "open": "2281.56", "high": "2294.59", "low": "2194.11", "close": "2195.35" }, { "date": "2025-02-14", "open": "2289.38", "high": "2297.71", "low": "2240.51", "close": "2279.98" }, { "date": "2025-02-07", "open": "2244.82", "high": "2326.95", "low": "2229.51", "close": "2279.71" }, { "date": "2025-01-31", "open": "2290.15", "high": "2322.29", "low": "2269.11", "close": "2287.69" }, { "date": "2025-01-24", "open": "2286.4", "high": "2322.27", "low": "2286.4", "close": "2307.74" }, { "date": "2025-01-17", "open": "2176.49", "high": "2289.97", "low": "2158.63", "close": "2275.88" }, { "date": "2025-01-10", "open": "2275.71", "high": "2292.3", "low": "2176.03", "close": "2189.23" }, { "date": "2025-01-03", "open": "2230.83", "high": "2269.05", "low": "2202.67", "close": "2268.47" }, { "date": "2024-12-27", "open": "2239.09", "high": "2281.83", "low": "2219.42", "close": "2244.59" }, { "date": "2024-12-20", "open": "2344.87", "high": "2370.43", "low": "2194.9", "close": "2242.37" }, { "date": "2024-12-13", "open": "2418.83", "high": "2428.16", "low": "2336.28", "close": "2346.9" }, { "date": "2024-12-06", "open": "2437.21", "high": "2442.61", "low": "2395.16", "close": "2408.99" }, { "date": "2024-11-29", "open": "2419.08", "high": "2466.49", "low": "2415.92", "close": "2434.73" }, { "date": "2024-11-22", "open": "2306.52", "high": "2409.22", "low": "2284.2", "close": "2406.67" }, { "date": "2024-11-15", "open": "2411.7", "high": "2441.72", "low": "2297.52", "close": "2303.84" }, { "date": "2024-11-08", "open": "2206.56", "high": "2402.36", "low": "2200.3", "close": "2399.64" }, { "date": "2024-11-01", "open": "2217.67", "high": "2260.48", "low": "2196.65", "close": "2210.13" }, { "date": "2024-10-25", "open": "2275.33", "high": "2275.6", "low": "2195.47", "close": "2207.99" }, { "date": "2024-10-18", "open": "2233.7", "high": "2289.49", "low": "2228.25", "close": "2276.09" }, { "date": "2024-10-11", "open": "2206.09", "high": "2234.96", "low": "2170.61", "close": "2234.41" }, { "date": "2024-10-04", "open": "2216.43", "high": "2234.13", "low": "2173.3", "close": "2212.8" }, { "date": "2024-09-27", "open": "2230.98", "high": "2243.65", "low": "2196.89", "close": "2224.7" }, { "date": "2024-09-20", "open": "2186.13", "high": "2259.25", "low": "2178.4", "close": "2227.89" }, { "date": "2024-09-13", "open": "2093.09", "high": "2183.54", "low": "2058.68", "close": "2182.49" }, { "date": "2024-09-06", "open": "2206.41", "high": "2206.41", "low": "2087.95", "close": "2091.41" }, { "date": "2024-08-30", "open": "2230.21", "high": "2237.69", "low": "2180.16", "close": "2217.63" }, { "date": "2024-08-23", "open": "2143.98", "high": "2222.75", "low": "2138.15", "close": "2218.7" }, { "date": "2024-08-16", "open": "2083.05", "high": "2149.84", "low": "2058.12", "close": "2141.92" }, { "date": "2024-08-09", "open": "2021.86", "high": "2094.8", "low": "1993.27", "close": "2080.92" }, { "date": "2024-08-02", "open": "2265.61", "high": "2300.0", "low": "2090.84", "close": "2109.31" }, { "date": "2024-07-26", "open": "2191.23", "high": "2267.91", "low": "2176.48", "close": "2260.07" }, { "date": "2024-07-19", "open": "2162.0", "high": "2278.13", "low": "2160.5", "close": "2184.35" }, { "date": "2024-07-12", "open": "2038.38", "high": "2163.6", "low": "2023.92", "close": "2148.27" }, { "date": "2024-07-05", "open": "2050.6", "high": "2053.35", "low": "2019.06", "close": "2026.73" }, { "date": "2024-06-28", "open": "2023.23", "high": "2057.28", "low": "2010.36", "close": "2047.69" }, { "date": "2024-06-21", "open": "2002.57", "high": "2033.55", "low": "1993.23", "close": "2022.03" }, { "date": "2024-06-14", "open": "2012.22", "high": "2088.53", "low": "1999.02", "close": "2006.16" }, { "date": "2024-06-07", "open": "2082.4", "high": "2088.15", "low": "2023.14", "close": "2026.55" }, { "date": "2024-05-31", "open": "2075.72", "high": "2086.28", "low": "2036.13", "close": "2070.13" }, { "date": "2024-05-24", "open": "2096.49", "high": "2109.7", "low": "2040.68", "close": "2069.67" }, { "date": "2024-05-17", "open": "2072.14", "high": "2112.32", "low": "2062.12", "close": "2095.72" }, { "date": "2024-05-10", "open": "2048.51", "high": "2082.04", "low": "2043.85", "close": "2059.78" }, { "date": "2024-05-03", "open": "2005.1", "high": "2054.85", "low": "1968.03", "close": "2035.72" }, { "date": "2024-04-26", "open": "1953.24", "high": "2010.48", "low": "1947.85", "close": "2002.0" }, { "date": "2024-04-19", "open": "2010.91", "high": "2016.66", "low": "1931.54", "close": "1947.66" }, { "date": "2024-04-12", "open": "2074.69", "high": "2084.06", "low": "1994.83", "close": "2003.17" }, { "date": "2024-04-05", "open": "2125.91", "high": "2126.06", "low": "2048.25", "close": "2063.47" }, { "date": "2024-03-28", "open": "2075.06", "high": "2135.46", "low": "2070.0", "close": "2124.55" }, { "date": "2024-03-22", "open": "2042.12", "high": "2106.31", "low": "2009.81", "close": "2072.0" }, { "date": "2024-03-15", "open": "2075.74", "high": "2080.19", "low": "2017.28", "close": "2039.32" }, { "date": "2024-03-08", "open": "2087.63", "high": "2115.95", "low": "2048.13", "close": "2082.71" }, { "date": "2024-03-01", "open": "2012.93", "high": "2077.97", "low": "2011.86", "close": "2076.39" }, { "date": "2024-02-23", "open": "2008.78", "high": "2026.43", "low": "1982.44", "close": "2016.69" }, { "date": "2024-02-16", "open": "2014.69", "high": "2062.8", "low": "1950.47", "close": "2032.74" }, { "date": "2024-02-09", "open": "1951.77", "high": "2010.77", "low": "1921.36", "close": "2009.99" }, { "date": "2024-02-02", "open": "1978.14", "high": "2011.65", "low": "1936.23", "close": "1962.73" }, { "date": "2024-01-26", "open": "1960.94", "high": "2001.14", "low": "1960.48", "close": "1978.33" }, { "date": "2024-01-19", "open": "1934.64", "high": "1944.39", "low": "1898.24", "close": "1944.39" }, { "date": "2024-01-12", "open": "1948.9", "high": "1989.01", "low": "1934.32", "close": "1950.96" }, { "date": "2024-01-05", "open": "2012.75", "high": "2032.49", "low": "1941.77", "close": "1951.14" }, { "date": "2023-12-29", "open": "2043.14", "high": "2071.78", "low": "2027.07", "close": "2027.07" }, { "date": "2023-12-22", "open": "1991.61", "high": "2042.47", "low": "1980.75", "close": "2033.96" }, { "date": "2023-12-15", "open": "1879.66", "high": "2009.08", "low": "1870.34", "close": "1985.13" }, { "date": "2023-12-08", "open": "1857.17", "high": "1888.72", "low": "1848.78", "close": "1880.82" }, { "date": "2023-12-01", "open": "1801.03", "high": "1863.66", "low": "1789.2", "close": "1862.64" }, { "date": "2023-11-24", "open": "1798.56", "high": "1810.26", "low": "1783.26", "close": "1807.5" }, { "date": "2023-11-17", "open": "1698.74", "high": "1830.0", "low": "1690.92", "close": "1797.77" }, { "date": "2023-11-10", "open": "1760.18", "high": "1760.86", "low": "1684.2", "close": "1705.32" }, { "date": "2023-11-03", "open": "1646.36", "high": "1770.58", "low": "1635.41", "close": "1760.7" }, { "date": "2023-10-27", "open": "1671.76", "high": "1690.41", "low": "1633.67", "close": "1636.94" }, { "date": "2023-10-20", "open": "1734.13", "high": "1779.85", "low": "1680.09", "close": "1680.79" }, { "date": "2023-10-13", "open": "1738.39", "high": "1786.64", "low": "1715.32", "close": "1719.71" }, { "date": "2023-10-06", "open": "1780.86", "high": "1782.02", "low": "1709.59", "close": "1745.56" }, { "date": "2023-09-29", "open": "1768.67", "high": "1809.69", "low": "1761.61", "close": "1785.1" }, { "date": "2023-09-22", "open": "1847.71", "high": "1847.71", "low": "1776.5", "close": "1776.5" }, { "date": "2023-09-15", "open": "1863.11", "high": "1868.17", "low": "1837.56", "close": "1847.03" }, { "date": "2023-09-08", "open": "1916.28", "high": "1916.28", "low": "1848.59", "close": "1851.54" }, { "date": "2023-09-01", "open": "1859.33", "high": "1926.81", "low": "1859.33", "close": "1920.83" }, { "date": "2023-08-25", "open": "1860.13", "high": "1873.48", "low": "1831.95", "close": "1853.63" }, { "date": "2023-08-18", "open": "1919.95", "high": "1920.9", "low": "1830.84", "close": "1859.42" }, { "date": "2023-08-11", "open": "1959.12", "high": "1961.49", "low": "1912.45", "close": "1925.11" }, { "date": "2023-08-04", "open": "1984.8", "high": "2003.62", "low": "1948.7", "close": "1957.46" }, { "date": "2023-07-28", "open": "1961.04", "high": "1994.82", "low": "1949.09", "close": "1981.54" }, { "date": "2023-07-21", "open": "1929.42", "high": "1990.25", "low": "1926.64", "close": "1960.26" }, { "date": "2023-07-14", "open": "1862.21", "high": "1952.54", "low": "1860.42", "close": "1931.09" }, { "date": "2023-07-07", "open": "1887.03", "high": "1898.6", "low": "1823.91", "close": "1864.66" }, { "date": "2023-06-30", "open": "1821.34", "high": "1898.4", "low": "1819.8", "close": "1888.73" }, { "date": "2023-06-23", "open": "1871.49", "high": "1873.96", "low": "1818.81", "close": "1821.63" }, { "date": "2023-06-16", "open": "1866.77", "high": "1906.83", "low": "1863.1", "close": "1875.47" }, { "date": "2023-06-09", "open": "1825.77", "high": "1893.56", "low": "1797.27", "close": "1865.71" }, { "date": "2023-06-02", "open": "1776.61", "high": "1831.71", "low": "1736.82", "close": "1830.91" }, { "date": "2023-05-26", "open": "1777.64", "high": "1816.4", "low": "1741.24", "close": "1773.02" }, { "date": "2023-05-19", "open": "1744.66", "high": "1800.52", "low": "1736.16", "close": "1773.72" }, { "date": "2023-05-12", "open": "1766.42", "high": "1772.93", "low": "1731.34", "close": "1740.85" }, { "date": "2023-05-05", "open": "1765.45", "high": "1785.2", "low": "1704.82", "close": "1759.88" }, { "date": "2023-04-28", "open": "1790.25", "high": "1797.61", "low": "1725.82", "close": "1768.99" }, { "date": "2023-04-21", "open": "1784.38", "high": "1809.59", "low": "1777.4", "close": "1791.51" }, { "date": "2023-04-14", "open": "1749.31", "high": "1805.02", "low": "1745.46", "close": "1781.15" }, { "date": "2023-04-06", "open": "1804.02", "high": "1812.37", "low": "1742.78", "close": "1754.46" }, { "date": "2023-03-31", "open": "1747.93", "high": "1802.7", "low": "1742.06", "close": "1802.48" }, { "date": "2023-03-24", "open": "1733.51", "high": "1788.37", "low": "1695.23", "close": "1734.92" }, { "date": "2023-03-17", "open": "1755.04", "high": "1802.12", "low": "1716.67", "close": "1725.89" }, { "date": "2023-03-10", "open": "1928.08", "high": "1928.7", "low": "1756.82", "close": "1772.7" }, { "date": "2023-03-03", "open": "1902.0", "high": "1931.71", "low": "1877.58", "close": "1928.26" }, { "date": "2023-02-24", "open": "1937.05", "high": "1937.05", "low": "1875.81", "close": "1890.49" }, { "date": "2023-02-17", "open": "1919.89", "high": "1962.46", "low": "1913.6", "close": "1946.36" }, { "date": "2023-02-10", "open": "1976.09", "high": "1976.09", "low": "1903.72", "close": "1918.81" }, { "date": "2023-02-03", "open": "1903.1", "high": "2007.31", "low": "1885.43", "close": "1985.53" }, { "date": "2023-01-27", "open": "1868.96", "high": "1918.59", "low": "1858.99", "close": "1911.46" }, { "date": "2023-01-20", "open": "1886.64", "high": "1903.87", "low": "1825.58", "close": "1867.34" }, { "date": "2023-01-13", "open": "1801.07", "high": "1889.15", "low": "1793.19", "close": "1887.03" }, { "date": "2023-01-06", "open": "1769.75", "high": "1795.56", "low": "1737.26", "close": "1792.8" }, { "date": "2022-12-30", "open": "1761.38", "high": "1767.91", "low": "1722.02", "close": "1761.25" }, { "date": "2022-12-23", "open": "1763.94", "high": "1784.11", "low": "1726.81", "close": "1760.93" }, { "date": "2022-12-16", "open": "1798.79", "high": "1880.76", "low": "1746.25", "close": "1763.42" }, { "date": "2022-12-09", "open": "1886.01", "high": "1886.01", "low": "1796.66", "close": "1796.66" }, { "date": "2022-12-02", "open": "1857.18", "high": "1898.45", "low": "1821.46", "close": "1892.84" }, { "date": "2022-11-25", "open": "1842.96", "high": "1873.59", "low": "1828.99", "close": "1869.19" }, { "date": "2022-11-18", "open": "1875.65", "high": "1905.84", "low": "1820.71", "close": "1849.73" }, { "date": "2022-11-11", "open": "1808.08", "high": "1899.96", "low": "1757.45", "close": "1882.74" }, { "date": "2022-11-04", "open": "1839.17", "high": "1868.75", "low": "1758.05", "close": "1799.87" }, { "date": "2022-10-28", "open": "1747.68", "high": "1848.25", "low": "1727.2", "close": "1846.92" }, { "date": "2022-10-21", "open": "1701.16", "high": "1782.07", "low": "1699.98", "close": "1742.24" }, { "date": "2022-10-14", "open": "1706.16", "high": "1747.84", "low": "1641.94", "close": "1682.4" }, { "date": "2022-10-07", "open": "1687.28", "high": "1775.77", "low": "1671.62", "close": "1702.15" }, { "date": "2022-09-30", "open": "1674.34", "high": "1725.28", "low": "1650.71", "close": "1664.72" }, { "date": "2022-09-23", "open": "1785.72", "high": "1813.94", "low": "1658.66", "close": "1679.59" }, { "date": "2022-09-16", "open": "1889.8", "high": "1906.09", "low": "1778.77", "close": "1798.19" }, { "date": "2022-09-09", "open": "1813.18", "high": "1884.9", "low": "1786.68", "close": "1882.85" }, { "date": "2022-09-02", "open": "1880.63", "high": "1898.67", "low": "1799.17", "close": "1809.75" }, { "date": "2022-08-26", "open": "1931.71", "high": "1965.31", "low": "1898.51", "close": "1899.83" }, { "date": "2022-08-19", "open": "2007.41", "high": "2030.05", "low": "1952.5", "close": "1957.35" }, { "date": "2022-08-12", "open": "1928.41", "high": "2016.62", "low": "1904.97", "close": "2016.62" }, { "date": "2022-08-05", "open": "1870.49", "high": "1922.55", "low": "1859.88", "close": "1921.82" }, { "date": "2022-07-29", "open": "1810.95", "high": "1888.22", "low": "1798.82", "close": "1885.23" }, { "date": "2022-07-22", "open": "1758.9", "high": "1842.2", "low": "1734.22", "close": "1806.88" }, { "date": "2022-07-15", "open": "1765.6", "high": "1765.6", "low": "1684.85", "close": "1744.37" }, { "date": "2022-07-08", "open": "1714.86", "high": "1780.13", "low": "1681.58", "close": "1769.36" }, { "date": "2022-07-01", "open": "1772.89", "high": "1792.58", "low": "1680.4", "close": "1727.76" }, { "date": "2022-06-24", "open": "1681.1", "high": "1765.74", "low": "1665.54", "close": "1765.74" }, { "date": "2022-06-17", "open": "1770.5", "high": "1770.5", "low": "1641.47", "close": "1665.69" }, { "date": "2022-06-10", "open": "1893.45", "high": "1919.73", "low": "1792.6", "close": "1800.28" }, { "date": "2022-06-03", "open": "1882.0", "high": "1897.67", "low": "1830.2", "close": "1883.05" }, { "date": "2022-05-27", "open": "1786.43", "high": "1887.9", "low": "1736.11", "close": "1887.9" }, { "date": "2022-05-20", "open": "1790.61", "high": "1840.3", "low": "1730.88", "close": "1773.27" }, { "date": "2022-05-13", "open": "1833.48", "high": "1833.48", "low": "1701.15", "close": "1792.67" }, { "date": "2022-05-06", "open": "1863.66", "high": "1952.75", "low": "1821.1", "close": "1839.56" }, { "date": "2022-04-29", "open": "1933.24", "high": "1954.4", "low": "1860.58", "close": "1864.1" }, { "date": "2022-04-22", "open": "2003.27", "high": "2060.08", "low": "1939.34", "close": "1940.66" }, { "date": "2022-04-14", "open": "1993.53", "high": "2034.22", "low": "1976.59", "close": "2004.98" }, { "date": "2022-04-08", "open": "2091.53", "high": "2103.36", "low": "1984.15", "close": "1994.56" }, { "date": "2022-04-01", "open": "2078.3", "high": "2138.45", "low": "2049.54", "close": "2091.11" }, { "date": "2022-03-25", "open": "2085.82", "high": "2097.61", "low": "2047.27", "close": "2077.98" }, { "date": "2022-03-18", "open": "1979.79", "high": "2087.55", "low": "1932.71", "close": "2086.14" }, { "date": "2022-03-11", "open": "2001.03", "high": "2027.39", "low": "1951.21", "close": "1979.67" }, { "date": "2022-03-04", "open": "2040.31", "high": "2067.28", "low": "1985.51", "close": "2000.9" }, { "date": "2022-02-25", "open": "2002.8", "high": "2040.93", "low": "1894.45", "close": "2040.93" }, { "date": "2022-02-18", "open": "2030.18", "high": "2084.98", "low": "2004.73", "close": "2009.33" }, { "date": "2022-02-11", "open": "2002.38", "high": "2105.21", "low": "2000.4", "close": "2030.15" }, { "date": "2022-02-04", "open": "1968.09", "high": "2054.72", "low": "1960.11", "close": "2002.36" }, { "date": "2022-01-28", "open": "1986.45", "high": "2048.35", "low": "1901.36", "close": "1968.51" }, { "date": "2022-01-21", "open": "2159.3", "high": "2164.5", "low": "1987.91", "close": "1987.92" }, { "date": "2022-01-14", "open": "2179.07", "high": "2210.28", "low": "2126.12", "close": "2162.46" }, { "date": "2022-01-07", "open": "2246.71", "high": "2288.3", "low": "2179.29", "close": "2179.81" }, { "date": "2021-12-31", "open": "2242.48", "high": "2274.54", "low": "2230.33", "close": "2245.31" }, { "date": "2021-12-23", "open": "2170.97", "high": "2247.63", "low": "2107.68", "close": "2241.58" }, { "date": "2021-12-17", "open": "2211.59", "high": "2216.09", "low": "2124.74", "close": "2173.93" }, { "date": "2021-12-10", "open": "2160.16", "high": "2276.75", "low": "2154.62", "close": "2211.81" }, { "date": "2021-12-03", "open": "2248.9", "high": "2281.28", "low": "2143.12", "close": "2159.31" }, { "date": "2021-11-26", "open": "2343.67", "high": "2369.63", "low": "2215.24", "close": "2245.94" }, { "date": "2021-11-19", "open": "2412.04", "high": "2421.07", "low": "2341.57", "close": "2343.16" }, { "date": "2021-11-12", "open": "2438.36", "high": "2458.85", "low": "2380.76", "close": "2411.78" }, { "date": "2021-11-05", "open": "2298.08", "high": "2449.14", "low": "2298.08", "close": "2437.08" }, { "date": "2021-10-29", "open": "2291.8", "high": "2321.47", "low": "2252.49", "close": "2297.19" }, { "date": "2021-10-22", "open": "2265.06", "high": "2304.0", "low": "2255.41", "close": "2291.27" }, { "date": "2021-10-15", "open": "2233.0", "high": "2306.27", "low": "2220.24", "close": "2265.65" }, { "date": "2021-10-08", "open": "2240.85", "high": "2265.22", "low": "2188.69", "close": "2233.09" }, { "date": "2021-10-01", "open": "2247.96", "high": "2293.35", "low": "2197.15", "close": "2241.63" }, { "date": "2021-09-24", "open": "2233.1", "high": "2265.81", "low": "2155.34", "close": "2248.07" }, { "date": "2021-09-17", "open": "2228.49", "high": "2249.94", "low": "2204.14", "close": "2236.87" }, { "date": "2021-09-10", "open": "2296.9", "high": "2300.59", "low": "2227.54", "close": "2227.55" }, { "date": "2021-09-03", "open": "2278.45", "high": "2309.97", "low": "2260.43", "close": "2292.05" }, { "date": "2021-08-27", "open": "2169.11", "high": "2281.84", "low": "2169.11", "close": "2277.15" }, { "date": "2021-08-20", "open": "2222.03", "high": "2222.03", "low": "2122.24", "close": "2167.6" }, { "date": "2021-08-13", "open": "2247.43", "high": "2250.63", "low": "2221.31", "close": "2223.11" }, { "date": "2021-08-06", "open": "2228.03", "high": "2258.32", "low": "2189.76", "close": "2247.76" }, { "date": "2021-07-30", "open": "2210.11", "high": "2256.97", "low": "2171.37", "close": "2226.25" }, { "date": "2021-07-23", "open": "2159.71", "high": "2236.94", "low": "2107.07", "close": "2209.65" }, { "date": "2021-07-16", "open": "2279.63", "high": "2283.46", "low": "2160.53", "close": "2163.24" }, { "date": "2021-07-09", "open": "2307.6", "high": "2309.95", "low": "2192.98", "close": "2280.0" }, { "date": "2021-07-02", "open": "2335.34", "high": "2342.19", "low": "2295.43", "close": "2305.76" }, { "date": "2021-06-25", "open": "2238.62", "high": "2350.22", "low": "2238.62", "close": "2334.4" }, { "date": "2021-06-18", "open": "2337.45", "high": "2348.64", "low": "2229.58", "close": "2237.75" }, { "date": "2021-06-11", "open": "2286.93", "high": "2350.7", "low": "2286.93", "close": "2335.81" }, { "date": "2021-06-04", "open": "2267.5", "high": "2302.22", "low": "2256.55", "close": "2286.41" }, { "date": "2021-05-28", "open": "2223.05", "high": "2285.07", "low": "2205.73", "close": "2268.97" }, { "date": "2021-05-21", "open": "2222.86", "high": "2244.43", "low": "2159.14", "close": "2215.27" }, { "date": "2021-05-14", "open": "2271.09", "high": "2271.24", "low": "2132.25", "close": "2224.63" }, { "date": "2021-05-07", "open": "2268.62", "high": "2288.57", "low": "2205.59", "close": "2271.63" }, { "date": "2021-04-30", "open": "2275.34", "high": "2322.91", "low": "2259.3", "close": "2266.45" }, { "date": "2021-04-23", "open": "2261.11", "high": "2281.22", "low": "2171.68", "close": "2271.86" }, { "date": "2021-04-16", "open": "2244.33", "high": "2273.15", "low": "2208.2", "close": "2262.67" }, { "date": "2021-04-09", "open": "2280.8", "high": "2280.83", "low": "2213.84", "close": "2243.47" }, { "date": "2021-04-01", "open": "2219.31", "high": "2253.9", "low": "2151.55", "close": "2253.9" }, { "date": "2021-03-26", "open": "2287.93", "high": "2294.04", "low": "2100.27", "close": "2221.48" }, { "date": "2021-03-19", "open": "2352.79", "high": "2360.17", "low": "2247.57", "close": "2287.55" }, { "date": "2021-03-12", "open": "2192.65", "high": "2354.2", "low": "2192.48", "close": "2352.79" }, { "date": "2021-03-05", "open": "2203.03", "high": "2279.54", "low": "2085.12", "close": "2192.21" }, { "date": "2021-02-26", "open": "2265.87", "high": "2289.07", "low": "2165.86", "close": "2201.05" }, { "date": "2021-02-19", "open": "2307.85", "high": "2311.75", "low": "2208.49", "close": "2266.69" }, { "date": "2021-02-12", "open": "2234.35", "high": "2318.09", "low": "2234.35", "close": "2289.36" }, { "date": "2021-02-05", "open": "2075.01", "high": "2233.33", "low": "2075.01", "close": "2233.33" }, { "date": "2021-01-29", "open": "2168.72", "high": "2194.86", "low": "2066.59", "close": "2073.64" }, { "date": "2021-01-22", "open": "2123.5", "high": "2173.73", "low": "2118.77", "close": "2168.76" }, { "date": "2021-01-15", "open": "2088.8", "high": "2164.32", "low": "2061.64", "close": "2123.2" }, { "date": "2021-01-08", "open": "1975.78", "high": "2113.88", "low": "1927.15", "close": "2091.66" }, { "date": "2020-12-31", "open": "2013.49", "high": "2026.24", "low": "1950.82", "close": "1974.86" }, { "date": "2020-12-24", "open": "1967.93", "high": "2013.97", "low": "1934.66", "close": "2003.95" }, { "date": "2020-12-18", "open": "1914.15", "high": "1992.72", "low": "1913.86", "close": "1969.99" }, { "date": "2020-12-11", "open": "1892.72", "high": "1935.27", "low": "1881.7", "close": "1911.7" }, { "date": "2020-12-04", "open": "1854.87", "high": "1892.45", "low": "1813.56", "close": "1892.45" }, { "date": "2020-11-27", "open": "1787.24", "high": "1862.17", "low": "1787.24", "close": "1855.27" }, { "date": "2020-11-20", "open": "1747.02", "high": "1805.2", "low": "1747.02", "close": "1785.34" }, { "date": "2020-11-13", "open": "1652.11", "high": "1749.36", "low": "1652.11", "close": "1744.04" }, { "date": "2020-11-06", "open": "1540.86", "high": "1667.15", "low": "1540.86", "close": "1644.16" }, { "date": "2020-10-30", "open": "1635.22", "high": "1635.22", "low": "1526.22", "close": "1538.48" }, { "date": "2020-10-23", "open": "1636.84", "high": "1647.05", "low": "1603.77", "close": "1640.5" }, { "date": "2020-10-16", "open": "1642.46", "high": "1652.05", "low": "1598.49", "close": "1633.81" }, { "date": "2020-10-09", "open": "1541.2", "high": "1645.04", "low": "1541.2", "close": "1637.55" }, { "date": "2020-10-02", "open": "1477.43", "high": "1544.5", "low": "1477.43", "close": "1539.3" }, { "date": "2020-09-25", "open": "1533.92", "high": "1533.92", "low": "1432.57", "close": "1474.91" }, { "date": "2020-09-18", "open": "1499.38", "high": "1572.06", "low": "1499.38", "close": "1536.78" }, { "date": "2020-09-11", "open": "1539.2", "high": "1550.85", "low": "1484.95", "close": "1497.27" }, { "date": "2020-09-04", "open": "1577.55", "high": "1595.04", "low": "1501.52", "close": "1535.3" }, { "date": "2020-08-28", "open": "1559.96", "high": "1578.34", "low": "1554.1", "close": "1578.34" }, { "date": "2020-08-21", "open": "1579.48", "high": "1586.52", "low": "1545.36", "close": "1552.48" }, { "date": "2020-08-14", "open": "1573.75", "high": "1603.6", "low": "1567.88", "close": "1577.88" }, { "date": "2020-08-07", "open": "1485.49", "high": "1569.26", "low": "1483.37", "close": "1569.18" }, { "date": "2020-07-31", "open": "1468.23", "high": "1501.86", "low": "1457.61", "close": "1480.43" }, { "date": "2020-07-24", "open": "1471.67", "high": "1507.24", "low": "1461.3", "close": "1467.55" }, { "date": "2020-07-17", "open": "1427.36", "high": "1485.05", "low": "1393.9", "close": "1473.32" }, { "date": "2020-07-10", "open": "1435.95", "high": "1461.28", "low": "1384.1", "close": "1422.68" }, { "date": "2020-07-03", "open": "1383.04", "high": "1459.41", "low": "1381.04", "close": "1421.4" }, { "date": "2020-06-26", "open": "1417.67", "high": "1454.12", "low": "1374.4", "close": "1378.78" }, { "date": "2020-06-19", "open": "1381.41", "high": "1473.74", "low": "1343.6", "close": "1418.63" }, { "date": "2020-06-12", "open": "1510.59", "high": "1537.62", "low": "1349.39", "close": "1387.68" }, { "date": "2020-06-05", "open": "1396.29", "high": "1525.56", "low": "1395.51", "close": "1507.15" }, { "date": "2020-05-29", "open": "1374.95", "high": "1450.37", "low": "1361.16", "close": "1394.04" }, { "date": "2020-05-22", "open": "1290.9", "high": "1355.77", "low": "1290.9", "close": "1355.53" }, { "date": "2020-05-15", "open": "1320.37", "high": "1333.85", "low": "1181.09", "close": "1256.99" }, { "date": "2020-05-08", "open": "1254.88", "high": "1330.11", "low": "1234.01", "close": "1329.64" }, { "date": "2020-05-01", "open": "1243.47", "high": "1373.39", "low": "1241.91", "close": "1260.48" }, { "date": "2020-04-24", "open": "1220.63", "high": "1238.31", "low": "1173.91", "close": "1233.05" }, { "date": "2020-04-17", "open": "1240.91", "high": "1251.88", "low": "1154.52", "close": "1229.1" }, { "date": "2020-04-09", "open": "1085.88", "high": "1250.13", "low": "1085.88", "close": "1246.73" }, { "date": "2020-04-03", "open": "1134.14", "high": "1164.63", "low": "1035.39", "close": "1052.05" }, { "date": "2020-03-27", "open": "1014.08", "high": "1180.32", "low": "966.42", "close": "1131.99" }, { "date": "2020-03-20", "open": "1174.97", "high": "1174.97", "low": "966.22", "close": "1013.89" }, { "date": "2020-03-13", "open": "1396.24", "high": "1396.24", "low": "1109.39", "close": "1209.46" }, { "date": "2020-03-06", "open": "1476.59", "high": "1539.74", "low": "1417.27", "close": "1449.22" }, { "date": "2020-02-28", "open": "1676.65", "high": "1676.65", "low": "1448.21", "close": "1476.43" }, { "date": "2020-02-21", "open": "1687.58", "high": "1698.91", "low": "1673.2", "close": "1678.61" }, { "date": "2020-02-14", "open": "1654.92", "high": "1696.54", "low": "1653.67", "close": "1687.58" }, { "date": "2020-02-07", "open": "1618.8", "high": "1689.17", "low": "1618.8", "close": "1656.78" }, { "date": "2020-01-31", "open": "1660.82", "high": "1663.77", "low": "1610.64", "close": "1614.06" }, { "date": "2020-01-24", "open": "1699.64", "high": "1699.64", "low": "1653.19", "close": "1662.23" }, { "date": "2020-01-17", "open": "1658.98", "high": "1715.08", "low": "1652.32", "close": "1699.64" }, { "date": "2020-01-10", "open": "1650.66", "high": "1671.82", "low": "1645.51", "close": "1657.64" }, { "date": "2020-01-03", "open": "1669.88", "high": "1678.14", "low": "1648.54", "close": "1660.87" }, { "date": "2019-12-27", "open": "1673.98", "high": "1681.68", "low": "1666.19", "close": "1669.03" }, { "date": "2019-12-20", "open": "1647.2", "high": "1674.43", "low": "1647.2", "close": "1671.9" }, { "date": "2019-12-13", "open": "1631.47", "high": "1654.07", "low": "1626.37", "close": "1637.98" }, { "date": "2019-12-06", "open": "1626.56", "high": "1637.9", "low": "1589.73", "close": "1633.84" }, { "date": "2019-11-29", "open": "1594.49", "high": "1634.77", "low": "1594.49", "close": "1624.5" }, { "date": "2019-11-22", "open": "1594.11", "high": "1602.96", "low": "1581.04", "close": "1588.94" }, { "date": "2019-11-15", "open": "1592.75", "high": "1604.64", "low": "1581.06", "close": "1596.45" }, { "date": "2019-11-08", "open": "1597.1", "high": "1608.8", "low": "1587.02", "close": "1598.86" }, { "date": "2019-11-01", "open": "1563.5", "high": "1589.33", "low": "1552.87", "close": "1589.33" }, { "date": "2019-10-25", "open": "1541.73", "high": "1562.56", "low": "1541.73", "close": "1558.71" }, { "date": "2019-10-18", "open": "1507.33", "high": "1542.66", "low": "1499.98", "close": "1535.48" }, { "date": "2019-10-11", "open": "1498.71", "high": "1525.83", "low": "1472.55", "close": "1511.9" }, { "date": "2019-10-04", "open": "1521.49", "high": "1539.09", "low": "1462.22", "close": "1500.7" }, { "date": "2019-09-27", "open": "1556.92", "high": "1563.64", "low": "1515.64", "close": "1520.48" }, { "date": "2019-09-20", "open": "1574.73", "high": "1590.5", "low": "1554.25", "close": "1559.76" }, { "date": "2019-09-13", "open": "1507.53", "high": "1589.45", "low": "1506.77", "close": "1578.14" }, { "date": "2019-09-06", "open": "1494.03", "high": "1521.79", "low": "1467.47", "close": "1505.17" }, { "date": "2019-08-30", "open": "1461.59", "high": "1504.45", "low": "1450.32", "close": "1494.84" }, { "date": "2019-08-23", "open": "1496.62", "high": "1516.47", "low": "1456.9", "close": "1459.49" }, { "date": "2019-08-16", "open": "1512.76", "high": "1522.77", "low": "1456.28", "close": "1493.64" }, { "date": "2019-08-09", "open": "1532.39", "high": "1533.5", "low": "1472.66", "close": "1513.04" }, { "date": "2019-08-02", "open": "1578.9", "high": "1599.4", "low": "1522.37", "close": "1533.66" }, { "date": "2019-07-26", "open": "1549.73", "high": "1581.63", "low": "1543.56", "close": "1578.97" }, { "date": "2019-07-19", "open": "1570.73", "high": "1573.88", "low": "1546.02", "close": "1547.9" }, { "date": "2019-07-12", "open": "1574.23", "high": "1574.48", "low": "1552.4", "close": "1570.0" }, { "date": "2019-07-05", "open": "1574.65", "high": "1586.77", "low": "1552.94", "close": "1575.62" }, { "date": "2019-06-28", "open": "1550.1", "high": "1568.6", "low": "1517.78", "close": "1566.57" }, { "date": "2019-06-21", "open": "1523.25", "high": "1570.74", "low": "1523.25", "close": "1549.63" }, { "date": "2019-06-14", "open": "1516.62", "high": "1536.16", "low": "1512.4", "close": "1522.5" }, { "date": "2019-06-07", "open": "1465.88", "high": "1518.92", "low": "1460.49", "close": "1514.39" }, { "date": "2019-05-31", "open": "1514.99", "high": "1520.22", "low": "1461.47", "close": "1465.49" }, { "date": "2019-05-24", "open": "1530.25", "high": "1545.98", "low": "1493.48", "close": "1514.11" }, { "date": "2019-05-17", "open": "1571.51", "high": "1571.51", "low": "1520.28", "close": "1535.76" }, { "date": "2019-05-10", "open": "1611.68", "high": "1618.37", "low": "1546.14", "close": "1572.99" }, { "date": "2019-05-03", "open": "1591.93", "high": "1614.02", "low": "1566.46", "close": "1614.02" }, { "date": "2019-04-26", "open": "1565.22", "high": "1594.03", "low": "1554.46", "close": "1591.82" }, { "date": "2019-04-18", "open": "1585.17", "high": "1588.6", "low": "1556.11", "close": "1565.75" }, { "date": "2019-04-12", "open": "1581.35", "high": "1589.73", "low": "1558.39", "close": "1584.8" }, { "date": "2019-04-05", "open": "1542.89", "high": "1582.61", "low": "1542.89", "close": "1582.56" }, { "date": "2019-03-29", "open": "1505.87", "high": "1546.97", "low": "1494.99", "close": "1539.74" }, { "date": "2019-03-22", "open": "1553.66", "high": "1570.89", "low": "1505.88", "close": "1505.92" }, { "date": "2019-03-15", "open": "1522.8", "high": "1563.59", "low": "1522.8", "close": "1553.54" }, { "date": "2019-03-08", "open": "1590.15", "high": "1594.24", "low": "1510.64", "close": "1521.88" }, { "date": "2019-03-01", "open": "1591.62", "high": "1602.1", "low": "1570.6", "close": "1589.64" }, { "date": "2019-02-22", "open": "1568.54", "high": "1590.1", "low": "1564.85", "close": "1590.06" }, { "date": "2019-02-15", "open": "1506.82", "high": "1570.16", "low": "1505.67", "close": "1569.25" }, { "date": "2019-02-08", "open": "1501.97", "high": "1524.21", "low": "1494.37", "close": "1506.39" }, { "date": "2019-02-01", "open": "1480.28", "high": "1504.51", "low": "1464.77", "close": "1502.05" }, { "date": "2019-01-25", "open": "1479.82", "high": "1484.6", "low": "1444.97", "close": "1482.85" }, { "date": "2019-01-18", "open": "1446.5", "high": "1487.21", "low": "1431.31", "close": "1482.5" }, { "date": "2019-01-11", "open": "1380.84", "high": "1448.28", "low": "1380.84", "close": "1447.38" }, { "date": "2019-01-04", "open": "1338.52", "high": "1383.16", "low": "1325.18", "close": "1380.75" }, { "date": "2018-12-28", "open": "1290.54", "high": "1356.23", "low": "1266.92", "close": "1337.92" }, { "date": "2018-12-21", "open": "1410.77", "high": "1417.1", "low": "1289.49", "close": "1292.09" }, { "date": "2018-12-14", "open": "1448.01", "high": "1471.96", "low": "1407.11", "close": "1410.81" }, { "date": "2018-12-07", "open": "1536.33", "high": "1553.34", "low": "1440.85", "close": "1448.09" }, { "date": "2018-11-30", "open": "1489.1", "high": "1535.13", "low": "1486.34", "close": "1533.27" }, { "date": "2018-11-23", "open": "1527.33", "high": "1527.33", "low": "1465.25", "close": "1488.68" }, { "date": "2018-11-16", "open": "1549.01", "high": "1549.01", "low": "1491.66", "close": "1527.53" }, { "date": "2018-11-09", "open": "1548.34", "high": "1586.17", "low": "1534.76", "close": "1549.49" }, { "date": "2018-11-02", "open": "1485.2", "high": "1557.18", "low": "1461.65", "close": "1547.98" }, { "date": "2018-10-26", "open": "1542.42", "high": "1551.36", "low": "1459.16", "close": "1483.82" }, { "date": "2018-10-19", "open": "1546.68", "high": "1598.01", "low": "1537.55", "close": "1542.04" }, { "date": "2018-10-12", "open": "1631.2", "high": "1635.99", "low": "1530.98", "close": "1546.68" }, { "date": "2018-10-05", "open": "1697.83", "high": "1703.81", "low": "1618.14", "close": "1632.11" }, { "date": "2018-09-28", "open": "1711.67", "high": "1712.08", "low": "1686.99", "close": "1696.57" }, { "date": "2018-09-21", "open": "1721.66", "high": "1724.38", "low": "1700.51", "close": "1712.32" }, { "date": "2018-09-14", "open": "1714.89", "high": "1726.0", "low": "1704.07", "close": "1721.72" }, { "date": "2018-09-07", "open": "1740.8", "high": "1740.8", "low": "1706.64", "close": "1713.18" }, { "date": "2018-08-31", "open": "1727.33", "high": "1742.09", "low": "1722.36", "close": "1740.75" }, { "date": "2018-08-24", "open": "1693.79", "high": "1726.97", "low": "1690.18", "close": "1725.67" }, { "date": "2018-08-17", "open": "1686.81", "high": "1694.96", "low": "1663.53", "close": "1692.95" }, { "date": "2018-08-10", "open": "1673.25", "high": "1696.75", "low": "1671.99", "close": "1686.8" }, { "date": "2018-08-03", "open": "1663.39", "high": "1687.3", "low": "1652.73", "close": "1673.37" }, { "date": "2018-07-27", "open": "1696.42", "high": "1706.83", "low": "1660.43", "close": "1663.34" }, { "date": "2018-07-20", "open": "1687.06", "high": "1703.43", "low": "1672.42", "close": "1696.81" }, { "date": "2018-07-13", "open": "1694.66", "high": "1708.56", "low": "1679.26", "close": "1687.08" }, { "date": "2018-07-06", "open": "1641.73", "high": "1695.18", "low": "1631.06", "close": "1694.05" }, { "date": "2018-06-29", "open": "1684.76", "high": "1684.76", "low": "1630.06", "close": "1643.07" }, { "date": "2018-06-22", "open": "1683.51", "high": "1708.1", "low": "1672.66", "close": "1685.58" }, { "date": "2018-06-15", "open": "1672.5", "high": "1686.37", "low": "1671.26", "close": "1683.91" }, { "date": "2018-06-08", "open": "1649.2", "high": "1679.99", "low": "1641.22", "close": "1672.49" }, { "date": "2018-06-01", "open": "1625.57", "high": "1651.11", "low": "1611.32", "close": "1647.98" }, { "date": "2018-05-25", "open": "1627.77", "high": "1639.89", "low": "1616.59", "close": "1626.93" }, { "date": "2018-05-18", "open": "1607.39", "high": "1630.33", "low": "1592.1", "close": "1626.63" }, { "date": "2018-05-11", "open": "1565.72", "high": "1609.45", "low": "1565.72", "close": "1606.79" }, { "date": "2018-05-04", "open": "1556.67", "high": "1572.77", "low": "1527.71", "close": "1565.6" }, { "date": "2018-04-27", "open": "1564.42", "high": "1574.48", "low": "1539.95", "close": "1556.24" }, { "date": "2018-04-20", "open": "1550.56", "high": "1592.04", "low": "1550.51", "close": "1564.12" }, { "date": "2018-04-13", "open": "1513.9", "high": "1563.75", "low": "1513.9", "close": "1549.51" }, { "date": "2018-04-06", "open": "1529.14", "high": "1545.28", "low": "1482.9", "close": "1513.3" }, { "date": "2018-03-29", "open": "1513.54", "high": "1547.71", "low": "1505.64", "close": "1529.43" }, { "date": "2018-03-23", "open": "1585.83", "high": "1587.74", "low": "1510.08", "close": "1510.08" }, { "date": "2018-03-16", "open": "1597.29", "high": "1609.05", "low": "1572.16", "close": "1586.05" }, { "date": "2018-03-09", "open": "1531.99", "high": "1597.3", "low": "1525.08", "close": "1597.14" }, { "date": "2018-03-02", "open": "1550.09", "high": "1564.63", "low": "1494.0", "close": "1533.17" }, { "date": "2018-02-23", "open": "1542.38", "high": "1555.28", "low": "1527.56", "close": "1549.19" }, { "date": "2018-02-16", "open": "1479.11", "high": "1551.51", "low": "1466.88", "close": "1543.55" }, { "date": "2018-02-09", "open": "1544.94", "high": "1547.03", "low": "1436.43", "close": "1477.84" }, { "date": "2018-02-02", "open": "1607.81", "high": "1607.95", "low": "1547.06", "close": "1547.27" }, { "date": "2018-01-26", "open": "1598.14", "high": "1615.52", "low": "1594.42", "close": "1608.06" }, { "date": "2018-01-19", "open": "1592.91", "high": "1604.02", "low": "1570.75", "close": "1597.63" }, { "date": "2018-01-12", "open": "1559.8", "high": "1598.18", "low": "1548.23", "close": "1591.97" }, { "date": "2018-01-05", "open": "1536.12", "high": "1560.84", "low": "1536.12", "close": "1560.01" }, { "date": "2017-12-29", "open": "1542.74", "high": "1551.94", "low": "1535.51", "close": "1535.51" }, { "date": "2017-12-22", "open": "1530.81", "high": "1552.32", "low": "1530.81", "close": "1542.93" }, { "date": "2017-12-15", "open": "1522.1", "high": "1538.06", "low": "1504.89", "close": "1530.42" }, { "date": "2017-12-08", "open": "1539.27", "high": "1559.61", "low": "1508.13", "close": "1521.72" }, { "date": "2017-12-01", "open": "1519.17", "high": "1551.69", "low": "1498.78", "close": "1537.02" }, { "date": "2017-11-24", "open": "1492.93", "high": "1524.18", "low": "1492.93", "close": "1519.16" }, { "date": "2017-11-17", "open": "1474.44", "high": "1496.86", "low": "1454.16", "close": "1492.82" }, { "date": "2017-11-10", "open": "1495.03", "high": "1501.49", "low": "1463.49", "close": "1475.27" }, { "date": "2017-11-03", "open": "1507.48", "high": "1512.4", "low": "1484.82", "close": "1494.91" }, { "date": "2017-10-27", "open": "1509.67", "high": "1511.48", "low": "1482.53", "close": "1508.32" }, { "date": "2017-10-20", "open": "1502.97", "high": "1512.75", "low": "1491.38", "close": "1509.25" }, { "date": "2017-10-13", "open": "1510.41", "high": "1513.3", "low": "1501.14", "close": "1502.66" }, { "date": "2017-10-06", "open": "1491.05", "high": "1514.94", "low": "1491.05", "close": "1510.22" }, { "date": "2017-09-29", "open": "1450.63", "high": "1493.56", "low": "1445.02", "close": "1490.86" }, { "date": "2017-09-22", "open": "1431.75", "high": "1451.51", "low": "1431.75", "close": "1450.78" }, { "date": "2017-09-15", "open": "1400.56", "high": "1431.99", "low": "1400.56", "close": "1431.71" }, { "date": "2017-09-08", "open": "1413.3", "high": "1414.55", "low": "1393.88", "close": "1399.43" }, { "date": "2017-09-01", "open": "1377.76", "high": "1413.87", "low": "1371.8", "close": "1413.57" }, { "date": "2017-08-25", "open": "1357.74", "high": "1380.6", "low": "1351.2", "close": "1377.45" }, { "date": "2017-08-18", "open": "1375.13", "high": "1395.88", "low": "1349.35", "close": "1357.79" }, { "date": "2017-08-11", "open": "1412.4", "high": "1426.29", "low": "1368.33", "close": "1374.23" }, { "date": "2017-08-04", "open": "1429.46", "high": "1432.46", "low": "1402.39", "close": "1412.32" }, { "date": "2017-07-28", "open": "1435.82", "high": "1452.09", "low": "1425.8", "close": "1429.26" }, { "date": "2017-07-21", "open": "1428.78", "high": "1452.05", "low": "1422.49", "close": "1435.84" }, { "date": "2017-07-14", "open": "1415.28", "high": "1432.97", "low": "1402.63", "close": "1428.82" }, { "date": "2017-07-07", "open": "1416.47", "high": "1429.37", "low": "1398.83", "close": "1415.84" }, { "date": "2017-06-30", "open": "1415.12", "high": "1428.03", "low": "1403.02", "close": "1415.36" }, { "date": "2017-06-23", "open": "1407.07", "high": "1420.19", "low": "1396.87", "close": "1414.78" }, { "date": "2017-06-16", "open": "1421.1", "high": "1427.55", "low": "1399.26", "close": "1406.73" }, { "date": "2017-06-09", "open": "1405.13", "high": "1433.79", "low": "1386.7", "close": "1421.71" }, { "date": "2017-06-02", "open": "1381.17", "high": "1414.96", "low": "1354.86", "close": "1405.39" }, { "date": "2017-05-26", "open": "1367.88", "high": "1391.42", "low": "1367.88", "close": "1382.24" }, { "date": "2017-05-19", "open": "1383.27", "high": "1398.99", "low": "1351.01", "close": "1367.33" }, { "date": "2017-05-12", "open": "1396.4", "high": "1400.81", "low": "1379.15", "close": "1382.77" }, { "date": "2017-05-05", "open": "1401.01", "high": "1411.04", "low": "1380.49", "close": "1396.99" }, { "date": "2017-04-28", "open": "1380.53", "high": "1425.7", "low": "1380.53", "close": "1400.43" }, { "date": "2017-04-21", "open": "1345.36", "high": "1384.58", "low": "1345.36", "close": "1379.85" }, { "date": "2017-04-13", "open": "1364.76", "high": "1377.23", "low": "1345.24", "close": "1345.24" }, { "date": "2017-04-07", "open": "1386.43", "high": "1388.74", "low": "1349.34", "close": "1364.56" }, { "date": "2017-03-31", "open": "1352.7", "high": "1389.95", "low": "1335.04", "close": "1385.92" }, { "date": "2017-03-24", "open": "1391.46", "high": "1391.48", "low": "1335.22", "close": "1354.64" }, { "date": "2017-03-17", "open": "1365.16", "high": "1393.18", "low": "1353.47", "close": "1391.52" }, { "date": "2017-03-10", "open": "1392.34", "high": "1392.34", "low": "1356.69", "close": "1365.26" }, { "date": "2017-03-03", "open": "1394.53", "high": "1414.82", "low": "1386.53", "close": "1394.13" }, { "date": "2017-02-24", "open": "1400.66", "high": "1410.4", "low": "1382.21", "close": "1394.52" }, { "date": "2017-02-17", "open": "1390.41", "high": "1405.21", "low": "1386.35", "close": "1399.86" }, { "date": "2017-02-10", "open": "1377.33", "high": "1391.18", "low": "1349.43", "close": "1388.84" }, { "date": "2017-02-03", "open": "1369.49", "high": "1377.93", "low": "1342.66", "close": "1377.84" }, { "date": "2017-01-27", "open": "1351.41", "high": "1384.13", "low": "1341.46", "close": "1370.7" }, { "date": "2017-01-20", "open": "1371.51", "high": "1371.51", "low": "1342.14", "close": "1351.85" }, { "date": "2017-01-13", "open": "1367.13", "high": "1376.17", "low": "1346.81", "close": "1372.05" }, { "date": "2017-01-06", "open": "1357.99", "high": "1388.6", "low": "1355.39", "close": "1367.28" } ] }