{
  "source": "Yahoo Finance BTC-USD daily close in USD",
  "sourceUrl": "https://query1.finance.yahoo.com/v8/finance/chart/BTC-USD?period1=0&period2=1788220800&interval=1d",
  "retrievedAt": "2026-09-26T11:06:05.413Z",
  "cutoff": "2026-08-31",
  "data": [
    {
      "date": "2014-09-17",
      "close": 457.3340148925781
    },
    {
      "date": "2014-09-18",
      "close": 424.44000244140625
    },
    {
      "date": "2014-09-19",
      "close": 394.7959899902344
    },
    {
      "date": "2014-09-20",
      "close": 408.90399169921875
    },
    {
      "date": "2014-09-21",
      "close": 398.8210144042969
    },
    {
      "date": "2014-09-22",
      "close": 402.1520080566406
    },
    {
      "date": "2014-09-23",
      "close": 435.7909851074219
    },
    {
      "date": "2014-09-24",
      "close": 423.2049865722656
    },
    {
      "date": "2014-09-25",
      "close": 411.5740051269531
    },
    {
      "date": "2014-09-26",
      "close": 404.42498779296875
    },
    {
      "date": "2014-09-27",
      "close": 399.5199890136719
    },
    {
      "date": "2014-09-28",
      "close": 377.1809997558594
    },
    {
      "date": "2014-09-29",
      "close": 375.4670104980469
    },
    {
      "date": "2014-09-30",
      "close": 386.9440002441406
    },
    {
      "date": "2014-10-01",
      "close": 383.614990234375
    },
    {
      "date": "2014-10-02",
      "close": 375.0719909667969
    },
    {
      "date": "2014-10-03",
      "close": 359.5119934082031
    },
    {
      "date": "2014-10-04",
      "close": 328.8659973144531
    },
    {
      "date": "2014-10-05",
      "close": 320.510009765625
    },
    {
      "date": "2014-10-06",
      "close": 330.0790100097656
    },
    {
      "date": "2014-10-07",
      "close": 336.18701171875
    },
    {
      "date": "2014-10-08",
      "close": 352.94000244140625
    },
    {
      "date": "2014-10-09",
      "close": 365.0260009765625
    },
    {
      "date": "2014-10-10",
      "close": 361.56201171875
    },
    {
      "date": "2014-10-11",
      "close": 362.29901123046875
    },
    {
      "date": "2014-10-12",
      "close": 378.54901123046875
    },
    {
      "date": "2014-10-13",
      "close": 390.41400146484375
    },
    {
      "date": "2014-10-14",
      "close": 400.8699951171875
    },
    {
      "date": "2014-10-15",
      "close": 394.77301025390625
    },
    {
      "date": "2014-10-16",
      "close": 382.5559997558594
    },
    {
      "date": "2014-10-17",
      "close": 383.75799560546875
    },
    {
      "date": "2014-10-18",
      "close": 391.4419860839844
    },
    {
      "date": "2014-10-19",
      "close": 389.5459899902344
    },
    {
      "date": "2014-10-20",
      "close": 382.8450012207031
    },
    {
      "date": "2014-10-21",
      "close": 386.4750061035156
    },
    {
      "date": "2014-10-22",
      "close": 383.1579895019531
    },
    {
      "date": "2014-10-23",
      "close": 358.4169921875
    },
    {
      "date": "2014-10-24",
      "close": 358.3450012207031
    },
    {
      "date": "2014-10-25",
      "close": 347.27099609375
    },
    {
      "date": "2014-10-26",
      "close": 354.7040100097656
    },
    {
      "date": "2014-10-27",
      "close": 352.989013671875
    },
    {
      "date": "2014-10-28",
      "close": 357.6180114746094
    },
    {
      "date": "2014-10-29",
      "close": 335.59100341796875
    },
    {
      "date": "2014-10-30",
      "close": 345.30499267578125
    },
    {
      "date": "2014-10-31",
      "close": 338.3210144042969
    },
    {
      "date": "2014-11-01",
      "close": 325.7489929199219
    },
    {
      "date": "2014-11-02",
      "close": 325.8919982910156
    },
    {
      "date": "2014-11-03",
      "close": 327.5539855957031
    },
    {
      "date": "2014-11-04",
      "close": 330.49200439453125
    },
    {
      "date": "2014-11-05",
      "close": 339.4859924316406
    },
    {
      "date": "2014-11-06",
      "close": 349.2900085449219
    },
    {
      "date": "2014-11-07",
      "close": 342.4150085449219
    },
    {
      "date": "2014-11-08",
      "close": 345.4880065917969
    },
    {
      "date": "2014-11-09",
      "close": 363.2640075683594
    },
    {
      "date": "2014-11-10",
      "close": 366.92401123046875
    },
    {
      "date": "2014-11-11",
      "close": 367.69500732421875
    },
    {
      "date": "2014-11-12",
      "close": 423.5610046386719
    },
    {
      "date": "2014-11-13",
      "close": 420.7349853515625
    },
    {
      "date": "2014-11-14",
      "close": 397.8179931640625
    },
    {
      "date": "2014-11-15",
      "close": 376.13299560546875
    },
    {
      "date": "2014-11-16",
      "close": 387.8819885253906
    },
    {
      "date": "2014-11-17",
      "close": 387.4079895019531
    },
    {
      "date": "2014-11-18",
      "close": 375.197998046875
    },
    {
      "date": "2014-11-19",
      "close": 380.55499267578125
    },
    {
      "date": "2014-11-20",
      "close": 357.8399963378906
    },
    {
      "date": "2014-11-21",
      "close": 350.8479919433594
    },
    {
      "date": "2014-11-22",
      "close": 352.9200134277344
    },
    {
      "date": "2014-11-23",
      "close": 367.572998046875
    },
    {
      "date": "2014-11-24",
      "close": 376.9010009765625
    },
    {
      "date": "2014-11-25",
      "close": 375.3479919433594
    },
    {
      "date": "2014-11-26",
      "close": 368.3699951171875
    },
    {
      "date": "2014-11-27",
      "close": 369.6700134277344
    },
    {
      "date": "2014-11-28",
      "close": 376.4469909667969
    },
    {
      "date": "2014-11-29",
      "close": 375.4909973144531
    },
    {
      "date": "2014-11-30",
      "close": 378.0469970703125
    },
    {
      "date": "2014-12-01",
      "close": 379.2449951171875
    },
    {
      "date": "2014-12-02",
      "close": 381.31500244140625
    },
    {
      "date": "2014-12-03",
      "close": 375.010009765625
    },
    {
      "date": "2014-12-04",
      "close": 369.60400390625
    },
    {
      "date": "2014-12-05",
      "close": 376.85400390625
    },
    {
      "date": "2014-12-06",
      "close": 374.7850036621094
    },
    {
      "date": "2014-12-07",
      "close": 375.0950012207031
    },
    {
      "date": "2014-12-08",
      "close": 361.90899658203125
    },
    {
      "date": "2014-12-09",
      "close": 352.218994140625
    },
    {
      "date": "2014-12-10",
      "close": 346.364990234375
    },
    {
      "date": "2014-12-11",
      "close": 350.5060119628906
    },
    {
      "date": "2014-12-12",
      "close": 352.5419921875
    },
    {
      "date": "2014-12-13",
      "close": 347.3760070800781
    },
    {
      "date": "2014-12-14",
      "close": 351.6319885253906
    },
    {
      "date": "2014-12-15",
      "close": 345.3450012207031
    },
    {
      "date": "2014-12-16",
      "close": 327.06201171875
    },
    {
      "date": "2014-12-17",
      "close": 319.7760009765625
    },
    {
      "date": "2014-12-18",
      "close": 311.39599609375
    },
    {
      "date": "2014-12-19",
      "close": 317.8429870605469
    },
    {
      "date": "2014-12-20",
      "close": 329.95599365234375
    },
    {
      "date": "2014-12-21",
      "close": 320.8429870605469
    },
    {
      "date": "2014-12-22",
      "close": 331.885986328125
    },
    {
      "date": "2014-12-23",
      "close": 334.5719909667969
    },
    {
      "date": "2014-12-24",
      "close": 322.53399658203125
    },
    {
      "date": "2014-12-25",
      "close": 319.00799560546875
    },
    {
      "date": "2014-12-26",
      "close": 327.92401123046875
    },
    {
      "date": "2014-12-27",
      "close": 315.8630065917969
    },
    {
      "date": "2014-12-28",
      "close": 317.239013671875
    },
    {
      "date": "2014-12-29",
      "close": 312.6700134277344
    },
    {
      "date": "2014-12-30",
      "close": 310.73699951171875
    },
    {
      "date": "2014-12-31",
      "close": 320.1929931640625
    },
    {
      "date": "2015-01-01",
      "close": 314.2489929199219
    },
    {
      "date": "2015-01-02",
      "close": 315.0320129394531
    },
    {
      "date": "2015-01-03",
      "close": 281.0820007324219
    },
    {
      "date": "2015-01-04",
      "close": 264.19500732421875
    },
    {
      "date": "2015-01-05",
      "close": 274.4739990234375
    },
    {
      "date": "2015-01-06",
      "close": 286.1889953613281
    },
    {
      "date": "2015-01-07",
      "close": 294.3370056152344
    },
    {
      "date": "2015-01-08",
      "close": 283.3489990234375
    },
    {
      "date": "2015-01-09",
      "close": 290.4079895019531
    },
    {
      "date": "2015-01-10",
      "close": 274.7959899902344
    },
    {
      "date": "2015-01-11",
      "close": 265.6600036621094
    },
    {
      "date": "2015-01-12",
      "close": 267.7959899902344
    },
    {
      "date": "2015-01-13",
      "close": 225.86099243164062
    },
    {
      "date": "2015-01-14",
      "close": 178.10299682617188
    },
    {
      "date": "2015-01-15",
      "close": 209.843994140625
    },
    {
      "date": "2015-01-16",
      "close": 208.0970001220703
    },
    {
      "date": "2015-01-17",
      "close": 199.25999450683594
    },
    {
      "date": "2015-01-18",
      "close": 210.33900451660156
    },
    {
      "date": "2015-01-19",
      "close": 214.86099243164062
    },
    {
      "date": "2015-01-20",
      "close": 211.31500244140625
    },
    {
      "date": "2015-01-21",
      "close": 226.89700317382812
    },
    {
      "date": "2015-01-22",
      "close": 233.406005859375
    },
    {
      "date": "2015-01-23",
      "close": 232.87899780273438
    },
    {
      "date": "2015-01-24",
      "close": 247.8470001220703
    },
    {
      "date": "2015-01-25",
      "close": 253.71800231933594
    },
    {
      "date": "2015-01-26",
      "close": 273.4729919433594
    },
    {
      "date": "2015-01-27",
      "close": 263.4750061035156
    },
    {
      "date": "2015-01-28",
      "close": 233.9149932861328
    },
    {
      "date": "2015-01-29",
      "close": 233.51300048828125
    },
    {
      "date": "2015-01-30",
      "close": 226.4250030517578
    },
    {
      "date": "2015-01-31",
      "close": 217.46400451660156
    },
    {
      "date": "2015-02-01",
      "close": 226.9720001220703
    },
    {
      "date": "2015-02-02",
      "close": 238.22900390625
    },
    {
      "date": "2015-02-03",
      "close": 227.26800537109375
    },
    {
      "date": "2015-02-04",
      "close": 226.85299682617188
    },
    {
      "date": "2015-02-05",
      "close": 217.11099243164062
    },
    {
      "date": "2015-02-06",
      "close": 222.26600646972656
    },
    {
      "date": "2015-02-07",
      "close": 227.75399780273438
    },
    {
      "date": "2015-02-08",
      "close": 223.41200256347656
    },
    {
      "date": "2015-02-09",
      "close": 220.11000061035156
    },
    {
      "date": "2015-02-10",
      "close": 219.83900451660156
    },
    {
      "date": "2015-02-11",
      "close": 219.18499755859375
    },
    {
      "date": "2015-02-12",
      "close": 221.76400756835938
    },
    {
      "date": "2015-02-13",
      "close": 235.427001953125
    },
    {
      "date": "2015-02-14",
      "close": 257.3210144042969
    },
    {
      "date": "2015-02-15",
      "close": 234.8249969482422
    },
    {
      "date": "2015-02-16",
      "close": 233.84300231933594
    },
    {
      "date": "2015-02-17",
      "close": 243.61000061035156
    },
    {
      "date": "2015-02-18",
      "close": 236.3260040283203
    },
    {
      "date": "2015-02-19",
      "close": 240.2830047607422
    },
    {
      "date": "2015-02-20",
      "close": 243.7790069580078
    },
    {
      "date": "2015-02-21",
      "close": 244.53399658203125
    },
    {
      "date": "2015-02-22",
      "close": 235.9770050048828
    },
    {
      "date": "2015-02-23",
      "close": 238.89199829101562
    },
    {
      "date": "2015-02-24",
      "close": 238.73500061035156
    },
    {
      "date": "2015-02-25",
      "close": 237.47000122070312
    },
    {
      "date": "2015-02-26",
      "close": 236.42599487304688
    },
    {
      "date": "2015-02-27",
      "close": 253.8280029296875
    },
    {
      "date": "2015-02-28",
      "close": 254.26300048828125
    },
    {
      "date": "2015-03-01",
      "close": 260.2019958496094
    },
    {
      "date": "2015-03-02",
      "close": 275.6700134277344
    },
    {
      "date": "2015-03-03",
      "close": 281.7019958496094
    },
    {
      "date": "2015-03-04",
      "close": 273.0920104980469
    },
    {
      "date": "2015-03-05",
      "close": 276.1780090332031
    },
    {
      "date": "2015-03-06",
      "close": 272.7229919433594
    },
    {
      "date": "2015-03-07",
      "close": 276.260986328125
    },
    {
      "date": "2015-03-08",
      "close": 274.35400390625
    },
    {
      "date": "2015-03-09",
      "close": 289.60699462890625
    },
    {
      "date": "2015-03-10",
      "close": 291.760009765625
    },
    {
      "date": "2015-03-11",
      "close": 296.3789978027344
    },
    {
      "date": "2015-03-12",
      "close": 294.35400390625
    },
    {
      "date": "2015-03-13",
      "close": 285.3370056152344
    },
    {
      "date": "2015-03-14",
      "close": 281.885009765625
    },
    {
      "date": "2015-03-15",
      "close": 286.39300537109375
    },
    {
      "date": "2015-03-16",
      "close": 290.5929870605469
    },
    {
      "date": "2015-03-17",
      "close": 285.5050048828125
    },
    {
      "date": "2015-03-18",
      "close": 256.29901123046875
    },
    {
      "date": "2015-03-19",
      "close": 260.9280090332031
    },
    {
      "date": "2015-03-20",
      "close": 261.7489929199219
    },
    {
      "date": "2015-03-21",
      "close": 260.0249938964844
    },
    {
      "date": "2015-03-22",
      "close": 267.9599914550781
    },
    {
      "date": "2015-03-23",
      "close": 266.739990234375
    },
    {
      "date": "2015-03-24",
      "close": 245.59500122070312
    },
    {
      "date": "2015-03-25",
      "close": 246.19700622558594
    },
    {
      "date": "2015-03-26",
      "close": 248.53199768066406
    },
    {
      "date": "2015-03-27",
      "close": 247.0290069580078
    },
    {
      "date": "2015-03-28",
      "close": 252.79800415039062
    },
    {
      "date": "2015-03-29",
      "close": 242.71299743652344
    },
    {
      "date": "2015-03-30",
      "close": 247.5260009765625
    },
    {
      "date": "2015-03-31",
      "close": 244.2239990234375
    },
    {
      "date": "2015-04-01",
      "close": 247.27200317382812
    },
    {
      "date": "2015-04-02",
      "close": 253.0050048828125
    },
    {
      "date": "2015-04-03",
      "close": 254.32200622558594
    },
    {
      "date": "2015-04-04",
      "close": 253.69700622558594
    },
    {
      "date": "2015-04-05",
      "close": 260.5979919433594
    },
    {
      "date": "2015-04-06",
      "close": 255.49200439453125
    },
    {
      "date": "2015-04-07",
      "close": 253.17999267578125
    },
    {
      "date": "2015-04-08",
      "close": 245.02200317382812
    },
    {
      "date": "2015-04-09",
      "close": 243.67599487304688
    },
    {
      "date": "2015-04-10",
      "close": 236.07200622558594
    },
    {
      "date": "2015-04-11",
      "close": 236.552001953125
    },
    {
      "date": "2015-04-12",
      "close": 236.1529998779297
    },
    {
      "date": "2015-04-13",
      "close": 224.58700561523438
    },
    {
      "date": "2015-04-14",
      "close": 219.15899658203125
    },
    {
      "date": "2015-04-15",
      "close": 223.83299255371094
    },
    {
      "date": "2015-04-16",
      "close": 228.572998046875
    },
    {
      "date": "2015-04-17",
      "close": 222.8820037841797
    },
    {
      "date": "2015-04-18",
      "close": 223.3560028076172
    },
    {
      "date": "2015-04-19",
      "close": 222.60000610351562
    },
    {
      "date": "2015-04-20",
      "close": 224.62600708007812
    },
    {
      "date": "2015-04-21",
      "close": 235.2689971923828
    },
    {
      "date": "2015-04-22",
      "close": 234.17599487304688
    },
    {
      "date": "2015-04-23",
      "close": 236.46200561523438
    },
    {
      "date": "2015-04-24",
      "close": 231.26800537109375
    },
    {
      "date": "2015-04-25",
      "close": 226.38999938964844
    },
    {
      "date": "2015-04-26",
      "close": 219.42999267578125
    },
    {
      "date": "2015-04-27",
      "close": 229.28599548339844
    },
    {
      "date": "2015-04-28",
      "close": 225.85499572753906
    },
    {
      "date": "2015-04-29",
      "close": 225.80799865722656
    },
    {
      "date": "2015-04-30",
      "close": 236.14500427246094
    },
    {
      "date": "2015-05-01",
      "close": 232.07899475097656
    },
    {
      "date": "2015-05-02",
      "close": 234.92999267578125
    },
    {
      "date": "2015-05-03",
      "close": 240.35800170898438
    },
    {
      "date": "2015-05-04",
      "close": 239.01800537109375
    },
    {
      "date": "2015-05-05",
      "close": 236.12100219726562
    },
    {
      "date": "2015-05-06",
      "close": 229.78199768066406
    },
    {
      "date": "2015-05-07",
      "close": 237.33399963378906
    },
    {
      "date": "2015-05-08",
      "close": 243.86300659179688
    },
    {
      "date": "2015-05-09",
      "close": 241.83200073242188
    },
    {
      "date": "2015-05-10",
      "close": 240.29600524902344
    },
    {
      "date": "2015-05-11",
      "close": 242.1580047607422
    },
    {
      "date": "2015-05-12",
      "close": 241.11199951171875
    },
    {
      "date": "2015-05-13",
      "close": 236.3769989013672
    },
    {
      "date": "2015-05-14",
      "close": 236.9290008544922
    },
    {
      "date": "2015-05-15",
      "close": 237.60499572753906
    },
    {
      "date": "2015-05-16",
      "close": 236.1529998779297
    },
    {
      "date": "2015-05-17",
      "close": 236.802001953125
    },
    {
      "date": "2015-05-18",
      "close": 233.1280059814453
    },
    {
      "date": "2015-05-19",
      "close": 231.94700622558594
    },
    {
      "date": "2015-05-20",
      "close": 234.01800537109375
    },
    {
      "date": "2015-05-21",
      "close": 235.343994140625
    },
    {
      "date": "2015-05-22",
      "close": 240.34800720214844
    },
    {
      "date": "2015-05-23",
      "close": 238.8719940185547
    },
    {
      "date": "2015-05-24",
      "close": 240.9530029296875
    },
    {
      "date": "2015-05-25",
      "close": 237.11000061035156
    },
    {
      "date": "2015-05-26",
      "close": 237.11599731445312
    },
    {
      "date": "2015-05-27",
      "close": 237.2830047607422
    },
    {
      "date": "2015-05-28",
      "close": 237.4080047607422
    },
    {
      "date": "2015-05-29",
      "close": 237.0959930419922
    },
    {
      "date": "2015-05-30",
      "close": 233.34500122070312
    },
    {
      "date": "2015-05-31",
      "close": 230.19000244140625
    },
    {
      "date": "2015-06-01",
      "close": 222.92599487304688
    },
    {
      "date": "2015-06-02",
      "close": 225.80299377441406
    },
    {
      "date": "2015-06-03",
      "close": 225.87399291992188
    },
    {
      "date": "2015-06-04",
      "close": 224.32400512695312
    },
    {
      "date": "2015-06-05",
      "close": 224.95199584960938
    },
    {
      "date": "2015-06-06",
      "close": 225.61900329589844
    },
    {
      "date": "2015-06-07",
      "close": 222.88099670410156
    },
    {
      "date": "2015-06-08",
      "close": 228.48899841308594
    },
    {
      "date": "2015-06-09",
      "close": 229.04800415039062
    },
    {
      "date": "2015-06-10",
      "close": 228.80299377441406
    },
    {
      "date": "2015-06-11",
      "close": 229.7050018310547
    },
    {
      "date": "2015-06-12",
      "close": 229.98199462890625
    },
    {
      "date": "2015-06-13",
      "close": 232.40199279785156
    },
    {
      "date": "2015-06-14",
      "close": 233.54299926757812
    },
    {
      "date": "2015-06-15",
      "close": 236.822998046875
    },
    {
      "date": "2015-06-16",
      "close": 250.89500427246094
    },
    {
      "date": "2015-06-17",
      "close": 249.28399658203125
    },
    {
      "date": "2015-06-18",
      "close": 249.0070037841797
    },
    {
      "date": "2015-06-19",
      "close": 244.6060028076172
    },
    {
      "date": "2015-06-20",
      "close": 245.21200561523438
    },
    {
      "date": "2015-06-21",
      "close": 243.94400024414062
    },
    {
      "date": "2015-06-22",
      "close": 246.99000549316406
    },
    {
      "date": "2015-06-23",
      "close": 244.29600524902344
    },
    {
      "date": "2015-06-24",
      "close": 240.51499938964844
    },
    {
      "date": "2015-06-25",
      "close": 242.7989959716797
    },
    {
      "date": "2015-06-26",
      "close": 243.593994140625
    },
    {
      "date": "2015-06-27",
      "close": 250.99000549316406
    },
    {
      "date": "2015-06-28",
      "close": 249.01100158691406
    },
    {
      "date": "2015-06-29",
      "close": 257.0639953613281
    },
    {
      "date": "2015-06-30",
      "close": 263.0719909667969
    },
    {
      "date": "2015-07-01",
      "close": 258.6210021972656
    },
    {
      "date": "2015-07-02",
      "close": 255.41200256347656
    },
    {
      "date": "2015-07-03",
      "close": 256.33599853515625
    },
    {
      "date": "2015-07-04",
      "close": 260.885986328125
    },
    {
      "date": "2015-07-05",
      "close": 271.9129943847656
    },
    {
      "date": "2015-07-06",
      "close": 269.0299987792969
    },
    {
      "date": "2015-07-07",
      "close": 266.2070007324219
    },
    {
      "date": "2015-07-08",
      "close": 270.7850036621094
    },
    {
      "date": "2015-07-09",
      "close": 269.2279968261719
    },
    {
      "date": "2015-07-10",
      "close": 284.8940124511719
    },
    {
      "date": "2015-07-11",
      "close": 293.114990234375
    },
    {
      "date": "2015-07-12",
      "close": 310.86700439453125
    },
    {
      "date": "2015-07-13",
      "close": 292.0539855957031
    },
    {
      "date": "2015-07-14",
      "close": 287.4639892578125
    },
    {
      "date": "2015-07-15",
      "close": 285.8290100097656
    },
    {
      "date": "2015-07-16",
      "close": 278.0889892578125
    },
    {
      "date": "2015-07-17",
      "close": 279.47198486328125
    },
    {
      "date": "2015-07-18",
      "close": 274.9010009765625
    },
    {
      "date": "2015-07-19",
      "close": 273.614013671875
    },
    {
      "date": "2015-07-20",
      "close": 278.9809875488281
    },
    {
      "date": "2015-07-21",
      "close": 275.8330078125
    },
    {
      "date": "2015-07-22",
      "close": 277.22198486328125
    },
    {
      "date": "2015-07-23",
      "close": 276.04901123046875
    },
    {
      "date": "2015-07-24",
      "close": 288.27801513671875
    },
    {
      "date": "2015-07-25",
      "close": 288.6969909667969
    },
    {
      "date": "2015-07-26",
      "close": 292.6860046386719
    },
    {
      "date": "2015-07-27",
      "close": 293.6239929199219
    },
    {
      "date": "2015-07-28",
      "close": 294.427001953125
    },
    {
      "date": "2015-07-29",
      "close": 289.5899963378906
    },
    {
      "date": "2015-07-30",
      "close": 287.72198486328125
    },
    {
      "date": "2015-07-31",
      "close": 284.6499938964844
    },
    {
      "date": "2015-08-01",
      "close": 281.60101318359375
    },
    {
      "date": "2015-08-02",
      "close": 282.614013671875
    },
    {
      "date": "2015-08-03",
      "close": 281.22698974609375
    },
    {
      "date": "2015-08-04",
      "close": 285.2179870605469
    },
    {
      "date": "2015-08-05",
      "close": 281.8819885253906
    },
    {
      "date": "2015-08-06",
      "close": 278.5769958496094
    },
    {
      "date": "2015-08-07",
      "close": 279.5849914550781
    },
    {
      "date": "2015-08-08",
      "close": 260.99700927734375
    },
    {
      "date": "2015-08-09",
      "close": 265.0830078125
    },
    {
      "date": "2015-08-10",
      "close": 264.4700012207031
    },
    {
      "date": "2015-08-11",
      "close": 270.385986328125
    },
    {
      "date": "2015-08-12",
      "close": 266.3760070800781
    },
    {
      "date": "2015-08-13",
      "close": 264.0799865722656
    },
    {
      "date": "2015-08-14",
      "close": 265.67999267578125
    },
    {
      "date": "2015-08-15",
      "close": 261.5509948730469
    },
    {
      "date": "2015-08-16",
      "close": 258.5069885253906
    },
    {
      "date": "2015-08-17",
      "close": 257.97601318359375
    },
    {
      "date": "2015-08-18",
      "close": 211.07899475097656
    },
    {
      "date": "2015-08-19",
      "close": 226.6840057373047
    },
    {
      "date": "2015-08-20",
      "close": 235.35000610351562
    },
    {
      "date": "2015-08-21",
      "close": 232.56900024414062
    },
    {
      "date": "2015-08-22",
      "close": 230.38999938964844
    },
    {
      "date": "2015-08-23",
      "close": 228.16900634765625
    },
    {
      "date": "2015-08-24",
      "close": 210.4949951171875
    },
    {
      "date": "2015-08-25",
      "close": 221.60899353027344
    },
    {
      "date": "2015-08-26",
      "close": 225.83099365234375
    },
    {
      "date": "2015-08-27",
      "close": 224.7689971923828
    },
    {
      "date": "2015-08-28",
      "close": 231.39599609375
    },
    {
      "date": "2015-08-29",
      "close": 229.77999877929688
    },
    {
      "date": "2015-08-30",
      "close": 228.76100158691406
    },
    {
      "date": "2015-08-31",
      "close": 230.05599975585938
    },
    {
      "date": "2015-09-01",
      "close": 228.12100219726562
    },
    {
      "date": "2015-09-02",
      "close": 229.28399658203125
    },
    {
      "date": "2015-09-03",
      "close": 227.18299865722656
    },
    {
      "date": "2015-09-04",
      "close": 230.29800415039062
    },
    {
      "date": "2015-09-05",
      "close": 235.0189971923828
    },
    {
      "date": "2015-09-06",
      "close": 239.83999633789062
    },
    {
      "date": "2015-09-07",
      "close": 239.8470001220703
    },
    {
      "date": "2015-09-08",
      "close": 243.60699462890625
    },
    {
      "date": "2015-09-09",
      "close": 238.16799926757812
    },
    {
      "date": "2015-09-10",
      "close": 238.4770050048828
    },
    {
      "date": "2015-09-11",
      "close": 240.10699462890625
    },
    {
      "date": "2015-09-12",
      "close": 235.22900390625
    },
    {
      "date": "2015-09-13",
      "close": 230.51199340820312
    },
    {
      "date": "2015-09-14",
      "close": 230.6439971923828
    },
    {
      "date": "2015-09-15",
      "close": 230.3040008544922
    },
    {
      "date": "2015-09-16",
      "close": 229.09100341796875
    },
    {
      "date": "2015-09-17",
      "close": 229.80999755859375
    },
    {
      "date": "2015-09-18",
      "close": 232.97500610351562
    },
    {
      "date": "2015-09-19",
      "close": 231.4929962158203
    },
    {
      "date": "2015-09-20",
      "close": 231.21200561523438
    },
    {
      "date": "2015-09-21",
      "close": 227.0850067138672
    },
    {
      "date": "2015-09-22",
      "close": 230.6179962158203
    },
    {
      "date": "2015-09-23",
      "close": 230.2830047607422
    },
    {
      "date": "2015-09-24",
      "close": 234.5290069580078
    },
    {
      "date": "2015-09-25",
      "close": 235.1439971923828
    },
    {
      "date": "2015-09-26",
      "close": 234.33999633789062
    },
    {
      "date": "2015-09-27",
      "close": 232.7570037841797
    },
    {
      "date": "2015-09-28",
      "close": 239.14199829101562
    },
    {
      "date": "2015-09-29",
      "close": 236.68699645996094
    },
    {
      "date": "2015-09-30",
      "close": 236.05999755859375
    },
    {
      "date": "2015-10-01",
      "close": 237.5489959716797
    },
    {
      "date": "2015-10-02",
      "close": 237.29299926757812
    },
    {
      "date": "2015-10-03",
      "close": 238.72999572753906
    },
    {
      "date": "2015-10-04",
      "close": 238.25900268554688
    },
    {
      "date": "2015-10-05",
      "close": 240.38299560546875
    },
    {
      "date": "2015-10-06",
      "close": 246.06300354003906
    },
    {
      "date": "2015-10-07",
      "close": 242.968994140625
    },
    {
      "date": "2015-10-08",
      "close": 242.3040008544922
    },
    {
      "date": "2015-10-09",
      "close": 243.93099975585938
    },
    {
      "date": "2015-10-10",
      "close": 244.9409942626953
    },
    {
      "date": "2015-10-11",
      "close": 247.0500030517578
    },
    {
      "date": "2015-10-12",
      "close": 245.30799865722656
    },
    {
      "date": "2015-10-13",
      "close": 249.50799560546875
    },
    {
      "date": "2015-10-14",
      "close": 251.98899841308594
    },
    {
      "date": "2015-10-15",
      "close": 254.32000732421875
    },
    {
      "date": "2015-10-16",
      "close": 262.8689880371094
    },
    {
      "date": "2015-10-17",
      "close": 270.6400146484375
    },
    {
      "date": "2015-10-18",
      "close": 261.64300537109375
    },
    {
      "date": "2015-10-19",
      "close": 263.43701171875
    },
    {
      "date": "2015-10-20",
      "close": 269.4630126953125
    },
    {
      "date": "2015-10-21",
      "close": 266.2720031738281
    },
    {
      "date": "2015-10-22",
      "close": 274.02301025390625
    },
    {
      "date": "2015-10-23",
      "close": 276.4960021972656
    },
    {
      "date": "2015-10-24",
      "close": 281.65399169921875
    },
    {
      "date": "2015-10-25",
      "close": 283.67999267578125
    },
    {
      "date": "2015-10-26",
      "close": 285.29998779296875
    },
    {
      "date": "2015-10-27",
      "close": 293.7879943847656
    },
    {
      "date": "2015-10-28",
      "close": 304.6180114746094
    },
    {
      "date": "2015-10-29",
      "close": 313.8550109863281
    },
    {
      "date": "2015-10-30",
      "close": 328.0150146484375
    },
    {
      "date": "2015-10-31",
      "close": 314.1659851074219
    },
    {
      "date": "2015-11-01",
      "close": 325.4309997558594
    },
    {
      "date": "2015-11-02",
      "close": 361.1889953613281
    },
    {
      "date": "2015-11-03",
      "close": 403.4169921875
    },
    {
      "date": "2015-11-04",
      "close": 411.56298828125
    },
    {
      "date": "2015-11-05",
      "close": 386.35400390625
    },
    {
      "date": "2015-11-06",
      "close": 374.4700012207031
    },
    {
      "date": "2015-11-07",
      "close": 386.48199462890625
    },
    {
      "date": "2015-11-08",
      "close": 373.3680114746094
    },
    {
      "date": "2015-11-09",
      "close": 380.2569885253906
    },
    {
      "date": "2015-11-10",
      "close": 336.8190002441406
    },
    {
      "date": "2015-11-11",
      "close": 311.0840148925781
    },
    {
      "date": "2015-11-12",
      "close": 338.1520080566406
    },
    {
      "date": "2015-11-13",
      "close": 336.75299072265625
    },
    {
      "date": "2015-11-14",
      "close": 332.906005859375
    },
    {
      "date": "2015-11-15",
      "close": 320.1659851074219
    },
    {
      "date": "2015-11-16",
      "close": 330.7510070800781
    },
    {
      "date": "2015-11-17",
      "close": 335.093994140625
    },
    {
      "date": "2015-11-18",
      "close": 334.5899963378906
    },
    {
      "date": "2015-11-19",
      "close": 326.14898681640625
    },
    {
      "date": "2015-11-20",
      "close": 322.0220031738281
    },
    {
      "date": "2015-11-21",
      "close": 326.927001953125
    },
    {
      "date": "2015-11-22",
      "close": 324.5360107421875
    },
    {
      "date": "2015-11-23",
      "close": 323.0459899902344
    },
    {
      "date": "2015-11-24",
      "close": 320.0459899902344
    },
    {
      "date": "2015-11-25",
      "close": 328.20599365234375
    },
    {
      "date": "2015-11-26",
      "close": 352.6839904785156
    },
    {
      "date": "2015-11-27",
      "close": 358.0419921875
    },
    {
      "date": "2015-11-28",
      "close": 357.3810119628906
    },
    {
      "date": "2015-11-29",
      "close": 371.29400634765625
    },
    {
      "date": "2015-11-30",
      "close": 377.3210144042969
    },
    {
      "date": "2015-12-01",
      "close": 362.4880065917969
    },
    {
      "date": "2015-12-02",
      "close": 359.18701171875
    },
    {
      "date": "2015-12-03",
      "close": 361.0459899902344
    },
    {
      "date": "2015-12-04",
      "close": 363.1830139160156
    },
    {
      "date": "2015-12-05",
      "close": 388.9490051269531
    },
    {
      "date": "2015-12-06",
      "close": 388.7829895019531
    },
    {
      "date": "2015-12-07",
      "close": 395.5360107421875
    },
    {
      "date": "2015-12-08",
      "close": 415.56298828125
    },
    {
      "date": "2015-12-09",
      "close": 417.56298828125
    },
    {
      "date": "2015-12-10",
      "close": 415.47900390625
    },
    {
      "date": "2015-12-11",
      "close": 451.93798828125
    },
    {
      "date": "2015-12-12",
      "close": 434.99700927734375
    },
    {
      "date": "2015-12-13",
      "close": 433.7550048828125
    },
    {
      "date": "2015-12-14",
      "close": 444.1820068359375
    },
    {
      "date": "2015-12-15",
      "close": 465.3210144042969
    },
    {
      "date": "2015-12-16",
      "close": 454.9339904785156
    },
    {
      "date": "2015-12-17",
      "close": 456.0780029296875
    },
    {
      "date": "2015-12-18",
      "close": 463.6159973144531
    },
    {
      "date": "2015-12-19",
      "close": 462.3219909667969
    },
    {
      "date": "2015-12-20",
      "close": 442.68499755859375
    },
    {
      "date": "2015-12-21",
      "close": 438.6390075683594
    },
    {
      "date": "2015-12-22",
      "close": 436.5719909667969
    },
    {
      "date": "2015-12-23",
      "close": 442.4010009765625
    },
    {
      "date": "2015-12-24",
      "close": 454.9849853515625
    },
    {
      "date": "2015-12-25",
      "close": 455.65301513671875
    },
    {
      "date": "2015-12-26",
      "close": 417.27398681640625
    },
    {
      "date": "2015-12-27",
      "close": 422.822998046875
    },
    {
      "date": "2015-12-28",
      "close": 422.27899169921875
    },
    {
      "date": "2015-12-29",
      "close": 432.9830017089844
    },
    {
      "date": "2015-12-30",
      "close": 426.6199951171875
    },
    {
      "date": "2015-12-31",
      "close": 430.5669860839844
    },
    {
      "date": "2016-01-01",
      "close": 434.3340148925781
    },
    {
      "date": "2016-01-02",
      "close": 433.43798828125
    },
    {
      "date": "2016-01-03",
      "close": 430.010986328125
    },
    {
      "date": "2016-01-04",
      "close": 433.09100341796875
    },
    {
      "date": "2016-01-05",
      "close": 431.9599914550781
    },
    {
      "date": "2016-01-06",
      "close": 429.1050109863281
    },
    {
      "date": "2016-01-07",
      "close": 458.0480041503906
    },
    {
      "date": "2016-01-08",
      "close": 453.2300109863281
    },
    {
      "date": "2016-01-09",
      "close": 447.6109924316406
    },
    {
      "date": "2016-01-10",
      "close": 447.9909973144531
    },
    {
      "date": "2016-01-11",
      "close": 448.4280090332031
    },
    {
      "date": "2016-01-12",
      "close": 435.69000244140625
    },
    {
      "date": "2016-01-13",
      "close": 432.3710021972656
    },
    {
      "date": "2016-01-14",
      "close": 430.3059997558594
    },
    {
      "date": "2016-01-15",
      "close": 364.33099365234375
    },
    {
      "date": "2016-01-16",
      "close": 387.5360107421875
    },
    {
      "date": "2016-01-17",
      "close": 382.29901123046875
    },
    {
      "date": "2016-01-18",
      "close": 387.1679992675781
    },
    {
      "date": "2016-01-19",
      "close": 380.14898681640625
    },
    {
      "date": "2016-01-20",
      "close": 420.2300109863281
    },
    {
      "date": "2016-01-21",
      "close": 410.2619934082031
    },
    {
      "date": "2016-01-22",
      "close": 382.49200439453125
    },
    {
      "date": "2016-01-23",
      "close": 387.4909973144531
    },
    {
      "date": "2016-01-24",
      "close": 402.97100830078125
    },
    {
      "date": "2016-01-25",
      "close": 391.72601318359375
    },
    {
      "date": "2016-01-26",
      "close": 392.15301513671875
    },
    {
      "date": "2016-01-27",
      "close": 394.97198486328125
    },
    {
      "date": "2016-01-28",
      "close": 380.28900146484375
    },
    {
      "date": "2016-01-29",
      "close": 379.4739990234375
    },
    {
      "date": "2016-01-30",
      "close": 378.2550048828125
    },
    {
      "date": "2016-01-31",
      "close": 368.7669982910156
    },
    {
      "date": "2016-02-01",
      "close": 373.0559997558594
    },
    {
      "date": "2016-02-02",
      "close": 374.447998046875
    },
    {
      "date": "2016-02-03",
      "close": 369.9490051269531
    },
    {
      "date": "2016-02-04",
      "close": 389.593994140625
    },
    {
      "date": "2016-02-05",
      "close": 386.54901123046875
    },
    {
      "date": "2016-02-06",
      "close": 376.5220031738281
    },
    {
      "date": "2016-02-07",
      "close": 376.6199951171875
    },
    {
      "date": "2016-02-08",
      "close": 373.4469909667969
    },
    {
      "date": "2016-02-09",
      "close": 376.02899169921875
    },
    {
      "date": "2016-02-10",
      "close": 381.64898681640625
    },
    {
      "date": "2016-02-11",
      "close": 379.65399169921875
    },
    {
      "date": "2016-02-12",
      "close": 384.26300048828125
    },
    {
      "date": "2016-02-13",
      "close": 391.8599853515625
    },
    {
      "date": "2016-02-14",
      "close": 407.2300109863281
    },
    {
      "date": "2016-02-15",
      "close": 400.18499755859375
    },
    {
      "date": "2016-02-16",
      "close": 407.4880065917969
    },
    {
      "date": "2016-02-17",
      "close": 416.3219909667969
    },
    {
      "date": "2016-02-18",
      "close": 422.37298583984375
    },
    {
      "date": "2016-02-19",
      "close": 420.7850036621094
    },
    {
      "date": "2016-02-20",
      "close": 437.16400146484375
    },
    {
      "date": "2016-02-21",
      "close": 438.7980041503906
    },
    {
      "date": "2016-02-22",
      "close": 437.74798583984375
    },
    {
      "date": "2016-02-23",
      "close": 420.7359924316406
    },
    {
      "date": "2016-02-24",
      "close": 424.9549865722656
    },
    {
      "date": "2016-02-25",
      "close": 424.54400634765625
    },
    {
      "date": "2016-02-26",
      "close": 432.1520080566406
    },
    {
      "date": "2016-02-27",
      "close": 432.5190124511719
    },
    {
      "date": "2016-02-28",
      "close": 433.5039978027344
    },
    {
      "date": "2016-02-29",
      "close": 437.6969909667969
    },
    {
      "date": "2016-03-01",
      "close": 435.12298583984375
    },
    {
      "date": "2016-03-02",
      "close": 423.989013671875
    },
    {
      "date": "2016-03-03",
      "close": 421.6510009765625
    },
    {
      "date": "2016-03-04",
      "close": 410.9389953613281
    },
    {
      "date": "2016-03-05",
      "close": 400.57000732421875
    },
    {
      "date": "2016-03-06",
      "close": 407.7070007324219
    },
    {
      "date": "2016-03-07",
      "close": 414.3210144042969
    },
    {
      "date": "2016-03-08",
      "close": 413.97198486328125
    },
    {
      "date": "2016-03-09",
      "close": 414.8599853515625
    },
    {
      "date": "2016-03-10",
      "close": 417.1310119628906
    },
    {
      "date": "2016-03-11",
      "close": 421.69000244140625
    },
    {
      "date": "2016-03-12",
      "close": 411.6239929199219
    },
    {
      "date": "2016-03-13",
      "close": 414.06500244140625
    },
    {
      "date": "2016-03-14",
      "close": 416.43798828125
    },
    {
      "date": "2016-03-15",
      "close": 416.8299865722656
    },
    {
      "date": "2016-03-16",
      "close": 417.010986328125
    },
    {
      "date": "2016-03-17",
      "close": 420.6210021972656
    },
    {
      "date": "2016-03-18",
      "close": 409.5480041503906
    },
    {
      "date": "2016-03-19",
      "close": 410.4440002441406
    },
    {
      "date": "2016-03-20",
      "close": 413.7550048828125
    },
    {
      "date": "2016-03-21",
      "close": 413.3070068359375
    },
    {
      "date": "2016-03-22",
      "close": 418.0889892578125
    },
    {
      "date": "2016-03-23",
      "close": 418.0409851074219
    },
    {
      "date": "2016-03-24",
      "close": 416.3940124511719
    },
    {
      "date": "2016-03-25",
      "close": 417.177001953125
    },
    {
      "date": "2016-03-26",
      "close": 417.94500732421875
    },
    {
      "date": "2016-03-27",
      "close": 426.7650146484375
    },
    {
      "date": "2016-03-28",
      "close": 424.2309875488281
    },
    {
      "date": "2016-03-29",
      "close": 416.5159912109375
    },
    {
      "date": "2016-03-30",
      "close": 414.8160095214844
    },
    {
      "date": "2016-03-31",
      "close": 416.72900390625
    },
    {
      "date": "2016-04-01",
      "close": 417.9599914550781
    },
    {
      "date": "2016-04-02",
      "close": 420.87298583984375
    },
    {
      "date": "2016-04-03",
      "close": 420.90399169921875
    },
    {
      "date": "2016-04-04",
      "close": 421.4440002441406
    },
    {
      "date": "2016-04-05",
      "close": 424.0299987792969
    },
    {
      "date": "2016-04-06",
      "close": 423.4129943847656
    },
    {
      "date": "2016-04-07",
      "close": 422.7449951171875
    },
    {
      "date": "2016-04-08",
      "close": 420.3489990234375
    },
    {
      "date": "2016-04-09",
      "close": 419.4110107421875
    },
    {
      "date": "2016-04-10",
      "close": 421.5639953613281
    },
    {
      "date": "2016-04-11",
      "close": 422.4830017089844
    },
    {
      "date": "2016-04-12",
      "close": 425.19000244140625
    },
    {
      "date": "2016-04-13",
      "close": 423.7340087890625
    },
    {
      "date": "2016-04-14",
      "close": 424.2820129394531
    },
    {
      "date": "2016-04-15",
      "close": 429.7130126953125
    },
    {
      "date": "2016-04-16",
      "close": 430.5719909667969
    },
    {
      "date": "2016-04-17",
      "close": 427.39898681640625
    },
    {
      "date": "2016-04-18",
      "close": 428.59100341796875
    },
    {
      "date": "2016-04-19",
      "close": 435.5090026855469
    },
    {
      "date": "2016-04-20",
      "close": 441.3890075683594
    },
    {
      "date": "2016-04-21",
      "close": 449.42498779296875
    },
    {
      "date": "2016-04-22",
      "close": 445.73699951171875
    },
    {
      "date": "2016-04-23",
      "close": 450.2820129394531
    },
    {
      "date": "2016-04-24",
      "close": 458.55499267578125
    },
    {
      "date": "2016-04-25",
      "close": 461.4259948730469
    },
    {
      "date": "2016-04-26",
      "close": 466.0889892578125
    },
    {
      "date": "2016-04-27",
      "close": 444.68701171875
    },
    {
      "date": "2016-04-28",
      "close": 449.010986328125
    },
    {
      "date": "2016-04-29",
      "close": 455.09698486328125
    },
    {
      "date": "2016-04-30",
      "close": 448.3179931640625
    },
    {
      "date": "2016-05-01",
      "close": 451.875
    },
    {
      "date": "2016-05-02",
      "close": 444.66900634765625
    },
    {
      "date": "2016-05-03",
      "close": 450.3039855957031
    },
    {
      "date": "2016-05-04",
      "close": 446.72198486328125
    },
    {
      "date": "2016-05-05",
      "close": 447.97601318359375
    },
    {
      "date": "2016-05-06",
      "close": 459.6029968261719
    },
    {
      "date": "2016-05-07",
      "close": 458.5360107421875
    },
    {
      "date": "2016-05-08",
      "close": 458.5480041503906
    },
    {
      "date": "2016-05-09",
      "close": 460.4830017089844
    },
    {
      "date": "2016-05-10",
      "close": 450.8949890136719
    },
    {
      "date": "2016-05-11",
      "close": 452.7279968261719
    },
    {
      "date": "2016-05-12",
      "close": 454.7659912109375
    },
    {
      "date": "2016-05-13",
      "close": 455.6700134277344
    },
    {
      "date": "2016-05-14",
      "close": 455.6709899902344
    },
    {
      "date": "2016-05-15",
      "close": 457.5679931640625
    },
    {
      "date": "2016-05-16",
      "close": 454.1629943847656
    },
    {
      "date": "2016-05-17",
      "close": 453.7829895019531
    },
    {
      "date": "2016-05-18",
      "close": 454.6189880371094
    },
    {
      "date": "2016-05-19",
      "close": 438.7149963378906
    },
    {
      "date": "2016-05-20",
      "close": 442.6759948730469
    },
    {
      "date": "2016-05-21",
      "close": 443.18798828125
    },
    {
      "date": "2016-05-22",
      "close": 439.322998046875
    },
    {
      "date": "2016-05-23",
      "close": 444.1549987792969
    },
    {
      "date": "2016-05-24",
      "close": 445.9809875488281
    },
    {
      "date": "2016-05-25",
      "close": 449.5989990234375
    },
    {
      "date": "2016-05-26",
      "close": 453.3840026855469
    },
    {
      "date": "2016-05-27",
      "close": 473.4639892578125
    },
    {
      "date": "2016-05-28",
      "close": 530.0399780273438
    },
    {
      "date": "2016-05-29",
      "close": 526.2329711914062
    },
    {
      "date": "2016-05-30",
      "close": 533.864013671875
    },
    {
      "date": "2016-05-31",
      "close": 531.385986328125
    },
    {
      "date": "2016-06-01",
      "close": 536.9199829101562
    },
    {
      "date": "2016-06-02",
      "close": 537.9719848632812
    },
    {
      "date": "2016-06-03",
      "close": 569.1939697265625
    },
    {
      "date": "2016-06-04",
      "close": 572.7269897460938
    },
    {
      "date": "2016-06-05",
      "close": 574.9769897460938
    },
    {
      "date": "2016-06-06",
      "close": 585.5369873046875
    },
    {
      "date": "2016-06-07",
      "close": 576.5969848632812
    },
    {
      "date": "2016-06-08",
      "close": 581.64501953125
    },
    {
      "date": "2016-06-09",
      "close": 574.6300048828125
    },
    {
      "date": "2016-06-10",
      "close": 577.469970703125
    },
    {
      "date": "2016-06-11",
      "close": 606.7269897460938
    },
    {
      "date": "2016-06-12",
      "close": 672.7839965820312
    },
    {
      "date": "2016-06-13",
      "close": 704.3759765625
    },
    {
      "date": "2016-06-14",
      "close": 685.5590209960938
    },
    {
      "date": "2016-06-15",
      "close": 694.468994140625
    },
    {
      "date": "2016-06-16",
      "close": 766.3079833984375
    },
    {
      "date": "2016-06-17",
      "close": 748.9089965820312
    },
    {
      "date": "2016-06-18",
      "close": 756.2269897460938
    },
    {
      "date": "2016-06-19",
      "close": 763.781005859375
    },
    {
      "date": "2016-06-20",
      "close": 737.2260131835938
    },
    {
      "date": "2016-06-21",
      "close": 666.6519775390625
    },
    {
      "date": "2016-06-22",
      "close": 596.1160278320312
    },
    {
      "date": "2016-06-23",
      "close": 623.9769897460938
    },
    {
      "date": "2016-06-24",
      "close": 665.2990112304688
    },
    {
      "date": "2016-06-25",
      "close": 665.1229858398438
    },
    {
      "date": "2016-06-26",
      "close": 629.3670043945312
    },
    {
      "date": "2016-06-27",
      "close": 655.2750244140625
    },
    {
      "date": "2016-06-28",
      "close": 647.0009765625
    },
    {
      "date": "2016-06-29",
      "close": 639.8900146484375
    },
    {
      "date": "2016-06-30",
      "close": 673.3369750976562
    },
    {
      "date": "2016-07-01",
      "close": 676.2960205078125
    },
    {
      "date": "2016-07-02",
      "close": 703.7020263671875
    },
    {
      "date": "2016-07-03",
      "close": 658.6640014648438
    },
    {
      "date": "2016-07-04",
      "close": 683.6619873046875
    },
    {
      "date": "2016-07-05",
      "close": 670.6270141601562
    },
    {
      "date": "2016-07-06",
      "close": 677.3309936523438
    },
    {
      "date": "2016-07-07",
      "close": 640.56201171875
    },
    {
      "date": "2016-07-08",
      "close": 666.5230102539062
    },
    {
      "date": "2016-07-09",
      "close": 650.9600219726562
    },
    {
      "date": "2016-07-10",
      "close": 649.3599853515625
    },
    {
      "date": "2016-07-11",
      "close": 647.6589965820312
    },
    {
      "date": "2016-07-12",
      "close": 664.551025390625
    },
    {
      "date": "2016-07-13",
      "close": 654.468017578125
    },
    {
      "date": "2016-07-14",
      "close": 658.0780029296875
    },
    {
      "date": "2016-07-15",
      "close": 663.2550048828125
    },
    {
      "date": "2016-07-16",
      "close": 660.7670288085938
    },
    {
      "date": "2016-07-17",
      "close": 679.458984375
    },
    {
      "date": "2016-07-18",
      "close": 673.1060180664062
    },
    {
      "date": "2016-07-19",
      "close": 672.864013671875
    },
    {
      "date": "2016-07-20",
      "close": 665.6849975585938
    },
    {
      "date": "2016-07-21",
      "close": 665.0120239257812
    },
    {
      "date": "2016-07-22",
      "close": 650.6190185546875
    },
    {
      "date": "2016-07-23",
      "close": 655.5560302734375
    },
    {
      "date": "2016-07-24",
      "close": 661.2849731445312
    },
    {
      "date": "2016-07-25",
      "close": 654.0969848632812
    },
    {
      "date": "2016-07-26",
      "close": 651.7839965820312
    },
    {
      "date": "2016-07-27",
      "close": 654.3519897460938
    },
    {
      "date": "2016-07-28",
      "close": 655.0349731445312
    },
    {
      "date": "2016-07-29",
      "close": 656.9920043945312
    },
    {
      "date": "2016-07-30",
      "close": 655.0469970703125
    },
    {
      "date": "2016-07-31",
      "close": 624.6810302734375
    },
    {
      "date": "2016-08-01",
      "close": 606.27197265625
    },
    {
      "date": "2016-08-02",
      "close": 547.4650268554688
    },
    {
      "date": "2016-08-03",
      "close": 566.35498046875
    },
    {
      "date": "2016-08-04",
      "close": 578.2890014648438
    },
    {
      "date": "2016-08-05",
      "close": 575.0430297851562
    },
    {
      "date": "2016-08-06",
      "close": 587.7780151367188
    },
    {
      "date": "2016-08-07",
      "close": 592.6900024414062
    },
    {
      "date": "2016-08-08",
      "close": 591.0540161132812
    },
    {
      "date": "2016-08-09",
      "close": 587.801025390625
    },
    {
      "date": "2016-08-10",
      "close": 592.10302734375
    },
    {
      "date": "2016-08-11",
      "close": 589.1199951171875
    },
    {
      "date": "2016-08-12",
      "close": 587.5590209960938
    },
    {
      "date": "2016-08-13",
      "close": 585.5880126953125
    },
    {
      "date": "2016-08-14",
      "close": 570.4730224609375
    },
    {
      "date": "2016-08-15",
      "close": 567.239990234375
    },
    {
      "date": "2016-08-16",
      "close": 577.4390258789062
    },
    {
      "date": "2016-08-17",
      "close": 573.2160034179688
    },
    {
      "date": "2016-08-18",
      "close": 574.3179931640625
    },
    {
      "date": "2016-08-19",
      "close": 575.6300048828125
    },
    {
      "date": "2016-08-20",
      "close": 581.697021484375
    },
    {
      "date": "2016-08-21",
      "close": 581.3079833984375
    },
    {
      "date": "2016-08-22",
      "close": 586.7529907226562
    },
    {
      "date": "2016-08-23",
      "close": 583.4149780273438
    },
    {
      "date": "2016-08-24",
      "close": 580.1820068359375
    },
    {
      "date": "2016-08-25",
      "close": 577.760986328125
    },
    {
      "date": "2016-08-26",
      "close": 579.6510009765625
    },
    {
      "date": "2016-08-27",
      "close": 569.947021484375
    },
    {
      "date": "2016-08-28",
      "close": 573.9119873046875
    },
    {
      "date": "2016-08-29",
      "close": 574.1069946289062
    },
    {
      "date": "2016-08-30",
      "close": 577.5029907226562
    },
    {
      "date": "2016-08-31",
      "close": 575.4719848632812
    },
    {
      "date": "2016-09-01",
      "close": 572.302978515625
    },
    {
      "date": "2016-09-02",
      "close": 575.5369873046875
    },
    {
      "date": "2016-09-03",
      "close": 598.2119750976562
    },
    {
      "date": "2016-09-04",
      "close": 608.6339721679688
    },
    {
      "date": "2016-09-05",
      "close": 606.5900268554688
    },
    {
      "date": "2016-09-06",
      "close": 610.4359741210938
    },
    {
      "date": "2016-09-07",
      "close": 614.5440063476562
    },
    {
      "date": "2016-09-08",
      "close": 626.3159790039062
    },
    {
      "date": "2016-09-09",
      "close": 622.8610229492188
    },
    {
      "date": "2016-09-10",
      "close": 623.5089721679688
    },
    {
      "date": "2016-09-11",
      "close": 606.718994140625
    },
    {
      "date": "2016-09-12",
      "close": 608.2429809570312
    },
    {
      "date": "2016-09-13",
      "close": 609.2410278320312
    },
    {
      "date": "2016-09-14",
      "close": 610.6840209960938
    },
    {
      "date": "2016-09-15",
      "close": 607.155029296875
    },
    {
      "date": "2016-09-16",
      "close": 606.9730224609375
    },
    {
      "date": "2016-09-17",
      "close": 605.9840087890625
    },
    {
      "date": "2016-09-18",
      "close": 609.8740234375
    },
    {
      "date": "2016-09-19",
      "close": 609.2269897460938
    },
    {
      "date": "2016-09-20",
      "close": 608.31201171875
    },
    {
      "date": "2016-09-21",
      "close": 597.1489868164062
    },
    {
      "date": "2016-09-22",
      "close": 596.2979736328125
    },
    {
      "date": "2016-09-23",
      "close": 602.8419799804688
    },
    {
      "date": "2016-09-24",
      "close": 602.625
    },
    {
      "date": "2016-09-25",
      "close": 600.8259887695312
    },
    {
      "date": "2016-09-26",
      "close": 608.0430297851562
    },
    {
      "date": "2016-09-27",
      "close": 606.166015625
    },
    {
      "date": "2016-09-28",
      "close": 604.72802734375
    },
    {
      "date": "2016-09-29",
      "close": 605.6929931640625
    },
    {
      "date": "2016-09-30",
      "close": 609.7349853515625
    },
    {
      "date": "2016-10-01",
      "close": 613.9829711914062
    },
    {
      "date": "2016-10-02",
      "close": 610.8920288085938
    },
    {
      "date": "2016-10-03",
      "close": 612.1329956054688
    },
    {
      "date": "2016-10-04",
      "close": 610.2039794921875
    },
    {
      "date": "2016-10-05",
      "close": 612.510986328125
    },
    {
      "date": "2016-10-06",
      "close": 613.02099609375
    },
    {
      "date": "2016-10-07",
      "close": 617.1209716796875
    },
    {
      "date": "2016-10-08",
      "close": 619.1079711914062
    },
    {
      "date": "2016-10-09",
      "close": 616.7520141601562
    },
    {
      "date": "2016-10-10",
      "close": 618.9940185546875
    },
    {
      "date": "2016-10-11",
      "close": 641.072021484375
    },
    {
      "date": "2016-10-12",
      "close": 636.1920166015625
    },
    {
      "date": "2016-10-13",
      "close": 636.7860107421875
    },
    {
      "date": "2016-10-14",
      "close": 640.3779907226562
    },
    {
      "date": "2016-10-15",
      "close": 638.64599609375
    },
    {
      "date": "2016-10-16",
      "close": 641.6309814453125
    },
    {
      "date": "2016-10-17",
      "close": 639.1929931640625
    },
    {
      "date": "2016-10-18",
      "close": 637.9600219726562
    },
    {
      "date": "2016-10-19",
      "close": 630.52001953125
    },
    {
      "date": "2016-10-20",
      "close": 630.8569946289062
    },
    {
      "date": "2016-10-21",
      "close": 632.8280029296875
    },
    {
      "date": "2016-10-22",
      "close": 657.2940063476562
    },
    {
      "date": "2016-10-23",
      "close": 657.0709838867188
    },
    {
      "date": "2016-10-24",
      "close": 653.760986328125
    },
    {
      "date": "2016-10-25",
      "close": 657.5880126953125
    },
    {
      "date": "2016-10-26",
      "close": 678.3040161132812
    },
    {
      "date": "2016-10-27",
      "close": 688.31298828125
    },
    {
      "date": "2016-10-28",
      "close": 689.6510009765625
    },
    {
      "date": "2016-10-29",
      "close": 714.47900390625
    },
    {
      "date": "2016-10-30",
      "close": 701.864013671875
    },
    {
      "date": "2016-10-31",
      "close": 700.9719848632812
    },
    {
      "date": "2016-11-01",
      "close": 729.7930297851562
    },
    {
      "date": "2016-11-02",
      "close": 740.8289794921875
    },
    {
      "date": "2016-11-03",
      "close": 688.7000122070312
    },
    {
      "date": "2016-11-04",
      "close": 703.2349853515625
    },
    {
      "date": "2016-11-05",
      "close": 703.4180297851562
    },
    {
      "date": "2016-11-06",
      "close": 711.52197265625
    },
    {
      "date": "2016-11-07",
      "close": 703.1309814453125
    },
    {
      "date": "2016-11-08",
      "close": 709.8480224609375
    },
    {
      "date": "2016-11-09",
      "close": 723.2730102539062
    },
    {
      "date": "2016-11-10",
      "close": 715.5339965820312
    },
    {
      "date": "2016-11-11",
      "close": 716.4110107421875
    },
    {
      "date": "2016-11-12",
      "close": 705.0540161132812
    },
    {
      "date": "2016-11-13",
      "close": 702.031005859375
    },
    {
      "date": "2016-11-14",
      "close": 705.02099609375
    },
    {
      "date": "2016-11-15",
      "close": 711.6190185546875
    },
    {
      "date": "2016-11-16",
      "close": 744.197998046875
    },
    {
      "date": "2016-11-17",
      "close": 740.9769897460938
    },
    {
      "date": "2016-11-18",
      "close": 751.5850219726562
    },
    {
      "date": "2016-11-19",
      "close": 751.6160278320312
    },
    {
      "date": "2016-11-20",
      "close": 731.0260009765625
    },
    {
      "date": "2016-11-21",
      "close": 739.2479858398438
    },
    {
      "date": "2016-11-22",
      "close": 751.3469848632812
    },
    {
      "date": "2016-11-23",
      "close": 744.593994140625
    },
    {
      "date": "2016-11-24",
      "close": 740.2890014648438
    },
    {
      "date": "2016-11-25",
      "close": 741.6489868164062
    },
    {
      "date": "2016-11-26",
      "close": 735.3820190429688
    },
    {
      "date": "2016-11-27",
      "close": 732.0349731445312
    },
    {
      "date": "2016-11-28",
      "close": 735.81298828125
    },
    {
      "date": "2016-11-29",
      "close": 735.60400390625
    },
    {
      "date": "2016-11-30",
      "close": 745.6909790039062
    },
    {
      "date": "2016-12-01",
      "close": 756.7739868164062
    },
    {
      "date": "2016-12-02",
      "close": 777.9439697265625
    },
    {
      "date": "2016-12-03",
      "close": 771.155029296875
    },
    {
      "date": "2016-12-04",
      "close": 773.8720092773438
    },
    {
      "date": "2016-12-05",
      "close": 758.7000122070312
    },
    {
      "date": "2016-12-06",
      "close": 764.2239990234375
    },
    {
      "date": "2016-12-07",
      "close": 768.1320190429688
    },
    {
      "date": "2016-12-08",
      "close": 770.8099975585938
    },
    {
      "date": "2016-12-09",
      "close": 772.7940063476562
    },
    {
      "date": "2016-12-10",
      "close": 774.6500244140625
    },
    {
      "date": "2016-12-11",
      "close": 769.7310180664062
    },
    {
      "date": "2016-12-12",
      "close": 780.0869750976562
    },
    {
      "date": "2016-12-13",
      "close": 780.5560302734375
    },
    {
      "date": "2016-12-14",
      "close": 781.4810180664062
    },
    {
      "date": "2016-12-15",
      "close": 778.0880126953125
    },
    {
      "date": "2016-12-16",
      "close": 784.906982421875
    },
    {
      "date": "2016-12-17",
      "close": 790.8289794921875
    },
    {
      "date": "2016-12-18",
      "close": 790.530029296875
    },
    {
      "date": "2016-12-19",
      "close": 792.7139892578125
    },
    {
      "date": "2016-12-20",
      "close": 800.8759765625
    },
    {
      "date": "2016-12-21",
      "close": 834.281005859375
    },
    {
      "date": "2016-12-22",
      "close": 864.5399780273438
    },
    {
      "date": "2016-12-23",
      "close": 921.9840087890625
    },
    {
      "date": "2016-12-24",
      "close": 898.822021484375
    },
    {
      "date": "2016-12-25",
      "close": 896.1829833984375
    },
    {
      "date": "2016-12-26",
      "close": 907.6099853515625
    },
    {
      "date": "2016-12-27",
      "close": 933.197998046875
    },
    {
      "date": "2016-12-28",
      "close": 975.9210205078125
    },
    {
      "date": "2016-12-29",
      "close": 973.4970092773438
    },
    {
      "date": "2016-12-30",
      "close": 961.2379760742188
    },
    {
      "date": "2016-12-31",
      "close": 963.7429809570312
    },
    {
      "date": "2017-01-01",
      "close": 998.3250122070312
    },
    {
      "date": "2017-01-02",
      "close": 1021.75
    },
    {
      "date": "2017-01-03",
      "close": 1043.8399658203125
    },
    {
      "date": "2017-01-04",
      "close": 1154.72998046875
    },
    {
      "date": "2017-01-05",
      "close": 1013.3800048828125
    },
    {
      "date": "2017-01-06",
      "close": 902.2009887695312
    },
    {
      "date": "2017-01-07",
      "close": 908.5850219726562
    },
    {
      "date": "2017-01-08",
      "close": 911.198974609375
    },
    {
      "date": "2017-01-09",
      "close": 902.8280029296875
    },
    {
      "date": "2017-01-10",
      "close": 907.6790161132812
    },
    {
      "date": "2017-01-11",
      "close": 777.7570190429688
    },
    {
      "date": "2017-01-12",
      "close": 804.833984375
    },
    {
      "date": "2017-01-13",
      "close": 823.9840087890625
    },
    {
      "date": "2017-01-14",
      "close": 818.4119873046875
    },
    {
      "date": "2017-01-15",
      "close": 821.7979736328125
    },
    {
      "date": "2017-01-16",
      "close": 831.5339965820312
    },
    {
      "date": "2017-01-17",
      "close": 907.93798828125
    },
    {
      "date": "2017-01-18",
      "close": 886.6179809570312
    },
    {
      "date": "2017-01-19",
      "close": 899.072998046875
    },
    {
      "date": "2017-01-20",
      "close": 895.0260009765625
    },
    {
      "date": "2017-01-21",
      "close": 921.7890014648438
    },
    {
      "date": "2017-01-22",
      "close": 924.6729736328125
    },
    {
      "date": "2017-01-23",
      "close": 921.0120239257812
    },
    {
      "date": "2017-01-24",
      "close": 892.68701171875
    },
    {
      "date": "2017-01-25",
      "close": 901.5419921875
    },
    {
      "date": "2017-01-26",
      "close": 917.5859985351562
    },
    {
      "date": "2017-01-27",
      "close": 919.75
    },
    {
      "date": "2017-01-28",
      "close": 921.5900268554688
    },
    {
      "date": "2017-01-29",
      "close": 919.4959716796875
    },
    {
      "date": "2017-01-30",
      "close": 920.3820190429688
    },
    {
      "date": "2017-01-31",
      "close": 970.4030151367188
    },
    {
      "date": "2017-02-01",
      "close": 989.0230102539062
    },
    {
      "date": "2017-02-02",
      "close": 1011.7999877929688
    },
    {
      "date": "2017-02-03",
      "close": 1029.9100341796875
    },
    {
      "date": "2017-02-04",
      "close": 1042.9000244140625
    },
    {
      "date": "2017-02-05",
      "close": 1027.3399658203125
    },
    {
      "date": "2017-02-06",
      "close": 1038.1500244140625
    },
    {
      "date": "2017-02-07",
      "close": 1061.3499755859375
    },
    {
      "date": "2017-02-08",
      "close": 1063.0699462890625
    },
    {
      "date": "2017-02-09",
      "close": 994.3829956054688
    },
    {
      "date": "2017-02-10",
      "close": 988.6740112304688
    },
    {
      "date": "2017-02-11",
      "close": 1004.4500122070312
    },
    {
      "date": "2017-02-12",
      "close": 999.1810302734375
    },
    {
      "date": "2017-02-13",
      "close": 990.6420288085938
    },
    {
      "date": "2017-02-14",
      "close": 1004.5499877929688
    },
    {
      "date": "2017-02-15",
      "close": 1007.47998046875
    },
    {
      "date": "2017-02-16",
      "close": 1027.43994140625
    },
    {
      "date": "2017-02-17",
      "close": 1046.2099609375
    },
    {
      "date": "2017-02-18",
      "close": 1054.4200439453125
    },
    {
      "date": "2017-02-19",
      "close": 1047.8699951171875
    },
    {
      "date": "2017-02-20",
      "close": 1079.97998046875
    },
    {
      "date": "2017-02-21",
      "close": 1115.300048828125
    },
    {
      "date": "2017-02-22",
      "close": 1117.43994140625
    },
    {
      "date": "2017-02-23",
      "close": 1166.719970703125
    },
    {
      "date": "2017-02-24",
      "close": 1173.6800537109375
    },
    {
      "date": "2017-02-25",
      "close": 1143.8399658203125
    },
    {
      "date": "2017-02-26",
      "close": 1165.199951171875
    },
    {
      "date": "2017-02-27",
      "close": 1179.969970703125
    },
    {
      "date": "2017-02-28",
      "close": 1179.969970703125
    },
    {
      "date": "2017-03-01",
      "close": 1222.5
    },
    {
      "date": "2017-03-02",
      "close": 1251.010009765625
    },
    {
      "date": "2017-03-03",
      "close": 1274.989990234375
    },
    {
      "date": "2017-03-04",
      "close": 1255.1500244140625
    },
    {
      "date": "2017-03-05",
      "close": 1267.1199951171875
    },
    {
      "date": "2017-03-06",
      "close": 1272.8299560546875
    },
    {
      "date": "2017-03-07",
      "close": 1223.5400390625
    },
    {
      "date": "2017-03-08",
      "close": 1150
    },
    {
      "date": "2017-03-09",
      "close": 1188.489990234375
    },
    {
      "date": "2017-03-10",
      "close": 1116.719970703125
    },
    {
      "date": "2017-03-11",
      "close": 1175.8299560546875
    },
    {
      "date": "2017-03-12",
      "close": 1221.3800048828125
    },
    {
      "date": "2017-03-13",
      "close": 1231.9200439453125
    },
    {
      "date": "2017-03-14",
      "close": 1240
    },
    {
      "date": "2017-03-15",
      "close": 1249.6099853515625
    },
    {
      "date": "2017-03-16",
      "close": 1187.81005859375
    },
    {
      "date": "2017-03-17",
      "close": 1100.22998046875
    },
    {
      "date": "2017-03-18",
      "close": 973.8179931640625
    },
    {
      "date": "2017-03-19",
      "close": 1036.739990234375
    },
    {
      "date": "2017-03-20",
      "close": 1054.22998046875
    },
    {
      "date": "2017-03-21",
      "close": 1120.5400390625
    },
    {
      "date": "2017-03-22",
      "close": 1049.1400146484375
    },
    {
      "date": "2017-03-23",
      "close": 1038.5899658203125
    },
    {
      "date": "2017-03-24",
      "close": 937.52001953125
    },
    {
      "date": "2017-03-25",
      "close": 972.7789916992188
    },
    {
      "date": "2017-03-26",
      "close": 966.7249755859375
    },
    {
      "date": "2017-03-27",
      "close": 1045.77001953125
    },
    {
      "date": "2017-03-28",
      "close": 1047.1500244140625
    },
    {
      "date": "2017-03-29",
      "close": 1039.969970703125
    },
    {
      "date": "2017-03-30",
      "close": 1026.4300537109375
    },
    {
      "date": "2017-03-31",
      "close": 1071.7900390625
    },
    {
      "date": "2017-04-01",
      "close": 1080.5
    },
    {
      "date": "2017-04-02",
      "close": 1102.1700439453125
    },
    {
      "date": "2017-04-03",
      "close": 1143.81005859375
    },
    {
      "date": "2017-04-04",
      "close": 1133.25
    },
    {
      "date": "2017-04-05",
      "close": 1124.780029296875
    },
    {
      "date": "2017-04-06",
      "close": 1182.6800537109375
    },
    {
      "date": "2017-04-07",
      "close": 1176.9000244140625
    },
    {
      "date": "2017-04-08",
      "close": 1175.949951171875
    },
    {
      "date": "2017-04-09",
      "close": 1187.8699951171875
    },
    {
      "date": "2017-04-10",
      "close": 1187.1300048828125
    },
    {
      "date": "2017-04-11",
      "close": 1205.010009765625
    },
    {
      "date": "2017-04-12",
      "close": 1200.3699951171875
    },
    {
      "date": "2017-04-13",
      "close": 1169.280029296875
    },
    {
      "date": "2017-04-14",
      "close": 1167.5400390625
    },
    {
      "date": "2017-04-15",
      "close": 1172.52001953125
    },
    {
      "date": "2017-04-16",
      "close": 1182.93994140625
    },
    {
      "date": "2017-04-17",
      "close": 1193.9100341796875
    },
    {
      "date": "2017-04-18",
      "close": 1211.6700439453125
    },
    {
      "date": "2017-04-19",
      "close": 1210.2900390625
    },
    {
      "date": "2017-04-20",
      "close": 1229.0799560546875
    },
    {
      "date": "2017-04-21",
      "close": 1222.050048828125
    },
    {
      "date": "2017-04-22",
      "close": 1231.7099609375
    },
    {
      "date": "2017-04-23",
      "close": 1207.2099609375
    },
    {
      "date": "2017-04-24",
      "close": 1250.1500244140625
    },
    {
      "date": "2017-04-25",
      "close": 1265.489990234375
    },
    {
      "date": "2017-04-26",
      "close": 1281.0799560546875
    },
    {
      "date": "2017-04-27",
      "close": 1317.72998046875
    },
    {
      "date": "2017-04-28",
      "close": 1316.47998046875
    },
    {
      "date": "2017-04-29",
      "close": 1321.7900390625
    },
    {
      "date": "2017-04-30",
      "close": 1347.8900146484375
    },
    {
      "date": "2017-05-01",
      "close": 1421.5999755859375
    },
    {
      "date": "2017-05-02",
      "close": 1452.8199462890625
    },
    {
      "date": "2017-05-03",
      "close": 1490.0899658203125
    },
    {
      "date": "2017-05-04",
      "close": 1537.6700439453125
    },
    {
      "date": "2017-05-05",
      "close": 1555.449951171875
    },
    {
      "date": "2017-05-06",
      "close": 1578.800048828125
    },
    {
      "date": "2017-05-07",
      "close": 1596.7099609375
    },
    {
      "date": "2017-05-08",
      "close": 1723.3499755859375
    },
    {
      "date": "2017-05-09",
      "close": 1755.3599853515625
    },
    {
      "date": "2017-05-10",
      "close": 1787.1300048828125
    },
    {
      "date": "2017-05-11",
      "close": 1848.5699462890625
    },
    {
      "date": "2017-05-12",
      "close": 1724.239990234375
    },
    {
      "date": "2017-05-13",
      "close": 1804.9100341796875
    },
    {
      "date": "2017-05-14",
      "close": 1808.9100341796875
    },
    {
      "date": "2017-05-15",
      "close": 1738.4300537109375
    },
    {
      "date": "2017-05-16",
      "close": 1734.449951171875
    },
    {
      "date": "2017-05-17",
      "close": 1839.0899658203125
    },
    {
      "date": "2017-05-18",
      "close": 1888.6500244140625
    },
    {
      "date": "2017-05-19",
      "close": 1987.7099609375
    },
    {
      "date": "2017-05-20",
      "close": 2084.72998046875
    },
    {
      "date": "2017-05-21",
      "close": 2041.199951171875
    },
    {
      "date": "2017-05-22",
      "close": 2173.39990234375
    },
    {
      "date": "2017-05-23",
      "close": 2320.419921875
    },
    {
      "date": "2017-05-24",
      "close": 2443.639892578125
    },
    {
      "date": "2017-05-25",
      "close": 2304.97998046875
    },
    {
      "date": "2017-05-26",
      "close": 2202.419921875
    },
    {
      "date": "2017-05-27",
      "close": 2038.8699951171875
    },
    {
      "date": "2017-05-28",
      "close": 2155.800048828125
    },
    {
      "date": "2017-05-29",
      "close": 2255.610107421875
    },
    {
      "date": "2017-05-30",
      "close": 2175.469970703125
    },
    {
      "date": "2017-05-31",
      "close": 2286.409912109375
    },
    {
      "date": "2017-06-01",
      "close": 2407.8798828125
    },
    {
      "date": "2017-06-02",
      "close": 2488.550048828125
    },
    {
      "date": "2017-06-03",
      "close": 2515.35009765625
    },
    {
      "date": "2017-06-04",
      "close": 2511.81005859375
    },
    {
      "date": "2017-06-05",
      "close": 2686.81005859375
    },
    {
      "date": "2017-06-06",
      "close": 2863.199951171875
    },
    {
      "date": "2017-06-07",
      "close": 2732.159912109375
    },
    {
      "date": "2017-06-08",
      "close": 2805.6201171875
    },
    {
      "date": "2017-06-09",
      "close": 2823.81005859375
    },
    {
      "date": "2017-06-10",
      "close": 2947.7099609375
    },
    {
      "date": "2017-06-11",
      "close": 2958.110107421875
    },
    {
      "date": "2017-06-12",
      "close": 2659.6298828125
    },
    {
      "date": "2017-06-13",
      "close": 2717.02001953125
    },
    {
      "date": "2017-06-14",
      "close": 2506.3701171875
    },
    {
      "date": "2017-06-15",
      "close": 2464.580078125
    },
    {
      "date": "2017-06-16",
      "close": 2518.56005859375
    },
    {
      "date": "2017-06-17",
      "close": 2655.8798828125
    },
    {
      "date": "2017-06-18",
      "close": 2548.2900390625
    },
    {
      "date": "2017-06-19",
      "close": 2589.60009765625
    },
    {
      "date": "2017-06-20",
      "close": 2721.7900390625
    },
    {
      "date": "2017-06-21",
      "close": 2689.10009765625
    },
    {
      "date": "2017-06-22",
      "close": 2705.409912109375
    },
    {
      "date": "2017-06-23",
      "close": 2744.909912109375
    },
    {
      "date": "2017-06-24",
      "close": 2608.719970703125
    },
    {
      "date": "2017-06-25",
      "close": 2589.409912109375
    },
    {
      "date": "2017-06-26",
      "close": 2478.449951171875
    },
    {
      "date": "2017-06-27",
      "close": 2552.449951171875
    },
    {
      "date": "2017-06-28",
      "close": 2574.7900390625
    },
    {
      "date": "2017-06-29",
      "close": 2539.320068359375
    },
    {
      "date": "2017-06-30",
      "close": 2480.840087890625
    },
    {
      "date": "2017-07-01",
      "close": 2434.550048828125
    },
    {
      "date": "2017-07-02",
      "close": 2506.469970703125
    },
    {
      "date": "2017-07-03",
      "close": 2564.06005859375
    },
    {
      "date": "2017-07-04",
      "close": 2601.639892578125
    },
    {
      "date": "2017-07-05",
      "close": 2601.989990234375
    },
    {
      "date": "2017-07-06",
      "close": 2608.56005859375
    },
    {
      "date": "2017-07-07",
      "close": 2518.659912109375
    },
    {
      "date": "2017-07-08",
      "close": 2571.340087890625
    },
    {
      "date": "2017-07-09",
      "close": 2518.43994140625
    },
    {
      "date": "2017-07-10",
      "close": 2372.56005859375
    },
    {
      "date": "2017-07-11",
      "close": 2337.7900390625
    },
    {
      "date": "2017-07-12",
      "close": 2398.840087890625
    },
    {
      "date": "2017-07-13",
      "close": 2357.89990234375
    },
    {
      "date": "2017-07-14",
      "close": 2233.340087890625
    },
    {
      "date": "2017-07-15",
      "close": 1998.8599853515625
    },
    {
      "date": "2017-07-16",
      "close": 1929.8199462890625
    },
    {
      "date": "2017-07-17",
      "close": 2228.409912109375
    },
    {
      "date": "2017-07-18",
      "close": 2318.8798828125
    },
    {
      "date": "2017-07-19",
      "close": 2273.429931640625
    },
    {
      "date": "2017-07-20",
      "close": 2817.60009765625
    },
    {
      "date": "2017-07-21",
      "close": 2667.760009765625
    },
    {
      "date": "2017-07-22",
      "close": 2810.1201171875
    },
    {
      "date": "2017-07-23",
      "close": 2730.39990234375
    },
    {
      "date": "2017-07-24",
      "close": 2754.860107421875
    },
    {
      "date": "2017-07-25",
      "close": 2576.47998046875
    },
    {
      "date": "2017-07-26",
      "close": 2529.449951171875
    },
    {
      "date": "2017-07-27",
      "close": 2671.780029296875
    },
    {
      "date": "2017-07-28",
      "close": 2809.010009765625
    },
    {
      "date": "2017-07-29",
      "close": 2726.449951171875
    },
    {
      "date": "2017-07-30",
      "close": 2757.179931640625
    },
    {
      "date": "2017-07-31",
      "close": 2875.340087890625
    },
    {
      "date": "2017-08-01",
      "close": 2718.260009765625
    },
    {
      "date": "2017-08-02",
      "close": 2710.669921875
    },
    {
      "date": "2017-08-03",
      "close": 2804.72998046875
    },
    {
      "date": "2017-08-04",
      "close": 2895.889892578125
    },
    {
      "date": "2017-08-05",
      "close": 3252.909912109375
    },
    {
      "date": "2017-08-06",
      "close": 3213.93994140625
    },
    {
      "date": "2017-08-07",
      "close": 3378.93994140625
    },
    {
      "date": "2017-08-08",
      "close": 3419.93994140625
    },
    {
      "date": "2017-08-09",
      "close": 3342.469970703125
    },
    {
      "date": "2017-08-10",
      "close": 3381.280029296875
    },
    {
      "date": "2017-08-11",
      "close": 3650.6201171875
    },
    {
      "date": "2017-08-12",
      "close": 3884.7099609375
    },
    {
      "date": "2017-08-13",
      "close": 4073.260009765625
    },
    {
      "date": "2017-08-14",
      "close": 4325.1298828125
    },
    {
      "date": "2017-08-15",
      "close": 4181.93017578125
    },
    {
      "date": "2017-08-16",
      "close": 4376.6298828125
    },
    {
      "date": "2017-08-17",
      "close": 4331.68994140625
    },
    {
      "date": "2017-08-18",
      "close": 4160.6201171875
    },
    {
      "date": "2017-08-19",
      "close": 4193.7001953125
    },
    {
      "date": "2017-08-20",
      "close": 4087.659912109375
    },
    {
      "date": "2017-08-21",
      "close": 4001.739990234375
    },
    {
      "date": "2017-08-22",
      "close": 4100.52001953125
    },
    {
      "date": "2017-08-23",
      "close": 4151.52001953125
    },
    {
      "date": "2017-08-24",
      "close": 4334.68017578125
    },
    {
      "date": "2017-08-25",
      "close": 4371.60009765625
    },
    {
      "date": "2017-08-26",
      "close": 4352.39990234375
    },
    {
      "date": "2017-08-27",
      "close": 4382.8798828125
    },
    {
      "date": "2017-08-28",
      "close": 4382.66015625
    },
    {
      "date": "2017-08-29",
      "close": 4579.02001953125
    },
    {
      "date": "2017-08-30",
      "close": 4565.2998046875
    },
    {
      "date": "2017-08-31",
      "close": 4703.39013671875
    },
    {
      "date": "2017-09-01",
      "close": 4892.009765625
    },
    {
      "date": "2017-09-02",
      "close": 4578.77001953125
    },
    {
      "date": "2017-09-03",
      "close": 4582.9599609375
    },
    {
      "date": "2017-09-04",
      "close": 4236.31005859375
    },
    {
      "date": "2017-09-05",
      "close": 4376.52978515625
    },
    {
      "date": "2017-09-06",
      "close": 4597.1201171875
    },
    {
      "date": "2017-09-07",
      "close": 4599.8798828125
    },
    {
      "date": "2017-09-08",
      "close": 4228.75
    },
    {
      "date": "2017-09-09",
      "close": 4226.06005859375
    },
    {
      "date": "2017-09-10",
      "close": 4122.93994140625
    },
    {
      "date": "2017-09-11",
      "close": 4161.27001953125
    },
    {
      "date": "2017-09-12",
      "close": 4130.81005859375
    },
    {
      "date": "2017-09-13",
      "close": 3882.590087890625
    },
    {
      "date": "2017-09-14",
      "close": 3154.949951171875
    },
    {
      "date": "2017-09-15",
      "close": 3637.52001953125
    },
    {
      "date": "2017-09-16",
      "close": 3625.0400390625
    },
    {
      "date": "2017-09-17",
      "close": 3582.8798828125
    },
    {
      "date": "2017-09-18",
      "close": 4065.199951171875
    },
    {
      "date": "2017-09-19",
      "close": 3924.969970703125
    },
    {
      "date": "2017-09-20",
      "close": 3905.949951171875
    },
    {
      "date": "2017-09-21",
      "close": 3631.0400390625
    },
    {
      "date": "2017-09-22",
      "close": 3630.699951171875
    },
    {
      "date": "2017-09-23",
      "close": 3792.39990234375
    },
    {
      "date": "2017-09-24",
      "close": 3682.840087890625
    },
    {
      "date": "2017-09-25",
      "close": 3926.070068359375
    },
    {
      "date": "2017-09-26",
      "close": 3892.35009765625
    },
    {
      "date": "2017-09-27",
      "close": 4200.669921875
    },
    {
      "date": "2017-09-28",
      "close": 4174.72998046875
    },
    {
      "date": "2017-09-29",
      "close": 4163.06982421875
    },
    {
      "date": "2017-09-30",
      "close": 4338.7099609375
    },
    {
      "date": "2017-10-01",
      "close": 4403.740234375
    },
    {
      "date": "2017-10-02",
      "close": 4409.31982421875
    },
    {
      "date": "2017-10-03",
      "close": 4317.47998046875
    },
    {
      "date": "2017-10-04",
      "close": 4229.35986328125
    },
    {
      "date": "2017-10-05",
      "close": 4328.41015625
    },
    {
      "date": "2017-10-06",
      "close": 4370.81005859375
    },
    {
      "date": "2017-10-07",
      "close": 4426.89013671875
    },
    {
      "date": "2017-10-08",
      "close": 4610.47998046875
    },
    {
      "date": "2017-10-09",
      "close": 4772.02001953125
    },
    {
      "date": "2017-10-10",
      "close": 4781.990234375
    },
    {
      "date": "2017-10-11",
      "close": 4826.47998046875
    },
    {
      "date": "2017-10-12",
      "close": 5446.91015625
    },
    {
      "date": "2017-10-13",
      "close": 5647.2099609375
    },
    {
      "date": "2017-10-14",
      "close": 5831.7900390625
    },
    {
      "date": "2017-10-15",
      "close": 5678.18994140625
    },
    {
      "date": "2017-10-16",
      "close": 5725.58984375
    },
    {
      "date": "2017-10-17",
      "close": 5605.509765625
    },
    {
      "date": "2017-10-18",
      "close": 5590.68994140625
    },
    {
      "date": "2017-10-19",
      "close": 5708.52001953125
    },
    {
      "date": "2017-10-20",
      "close": 6011.4501953125
    },
    {
      "date": "2017-10-21",
      "close": 6031.60009765625
    },
    {
      "date": "2017-10-22",
      "close": 6008.419921875
    },
    {
      "date": "2017-10-23",
      "close": 5930.31982421875
    },
    {
      "date": "2017-10-24",
      "close": 5526.64013671875
    },
    {
      "date": "2017-10-25",
      "close": 5750.7998046875
    },
    {
      "date": "2017-10-26",
      "close": 5904.830078125
    },
    {
      "date": "2017-10-27",
      "close": 5780.89990234375
    },
    {
      "date": "2017-10-28",
      "close": 5753.08984375
    },
    {
      "date": "2017-10-29",
      "close": 6153.85009765625
    },
    {
      "date": "2017-10-30",
      "close": 6130.52978515625
    },
    {
      "date": "2017-10-31",
      "close": 6468.39990234375
    },
    {
      "date": "2017-11-01",
      "close": 6767.31005859375
    },
    {
      "date": "2017-11-02",
      "close": 7078.5
    },
    {
      "date": "2017-11-03",
      "close": 7207.759765625
    },
    {
      "date": "2017-11-04",
      "close": 7379.9501953125
    },
    {
      "date": "2017-11-05",
      "close": 7407.41015625
    },
    {
      "date": "2017-11-06",
      "close": 7022.759765625
    },
    {
      "date": "2017-11-07",
      "close": 7144.3798828125
    },
    {
      "date": "2017-11-08",
      "close": 7459.68994140625
    },
    {
      "date": "2017-11-09",
      "close": 7143.580078125
    },
    {
      "date": "2017-11-10",
      "close": 6618.14013671875
    },
    {
      "date": "2017-11-11",
      "close": 6357.60009765625
    },
    {
      "date": "2017-11-12",
      "close": 5950.06982421875
    },
    {
      "date": "2017-11-13",
      "close": 6559.490234375
    },
    {
      "date": "2017-11-14",
      "close": 6635.75
    },
    {
      "date": "2017-11-15",
      "close": 7315.5400390625
    },
    {
      "date": "2017-11-16",
      "close": 7871.68994140625
    },
    {
      "date": "2017-11-17",
      "close": 7708.990234375
    },
    {
      "date": "2017-11-18",
      "close": 7790.14990234375
    },
    {
      "date": "2017-11-19",
      "close": 8036.490234375
    },
    {
      "date": "2017-11-20",
      "close": 8200.6396484375
    },
    {
      "date": "2017-11-21",
      "close": 8071.259765625
    },
    {
      "date": "2017-11-22",
      "close": 8253.5498046875
    },
    {
      "date": "2017-11-23",
      "close": 8038.77001953125
    },
    {
      "date": "2017-11-24",
      "close": 8253.6904296875
    },
    {
      "date": "2017-11-25",
      "close": 8790.919921875
    },
    {
      "date": "2017-11-26",
      "close": 9330.5498046875
    },
    {
      "date": "2017-11-27",
      "close": 9818.349609375
    },
    {
      "date": "2017-11-28",
      "close": 10058.7998046875
    },
    {
      "date": "2017-11-29",
      "close": 9888.6103515625
    },
    {
      "date": "2017-11-30",
      "close": 10233.599609375
    },
    {
      "date": "2017-12-01",
      "close": 10975.599609375
    },
    {
      "date": "2017-12-02",
      "close": 11074.599609375
    },
    {
      "date": "2017-12-03",
      "close": 11323.2001953125
    },
    {
      "date": "2017-12-04",
      "close": 11657.2001953125
    },
    {
      "date": "2017-12-05",
      "close": 11916.7001953125
    },
    {
      "date": "2017-12-06",
      "close": 14291.5
    },
    {
      "date": "2017-12-07",
      "close": 17899.69921875
    },
    {
      "date": "2017-12-08",
      "close": 16569.400390625
    },
    {
      "date": "2017-12-09",
      "close": 15178.2001953125
    },
    {
      "date": "2017-12-10",
      "close": 15455.400390625
    },
    {
      "date": "2017-12-11",
      "close": 16936.80078125
    },
    {
      "date": "2017-12-12",
      "close": 17415.400390625
    },
    {
      "date": "2017-12-13",
      "close": 16408.19921875
    },
    {
      "date": "2017-12-14",
      "close": 16564
    },
    {
      "date": "2017-12-15",
      "close": 17706.900390625
    },
    {
      "date": "2017-12-16",
      "close": 19497.400390625
    },
    {
      "date": "2017-12-17",
      "close": 19140.80078125
    },
    {
      "date": "2017-12-18",
      "close": 19114.19921875
    },
    {
      "date": "2017-12-19",
      "close": 17776.69921875
    },
    {
      "date": "2017-12-20",
      "close": 16624.599609375
    },
    {
      "date": "2017-12-21",
      "close": 15802.900390625
    },
    {
      "date": "2017-12-22",
      "close": 13831.7998046875
    },
    {
      "date": "2017-12-23",
      "close": 14699.2001953125
    },
    {
      "date": "2017-12-24",
      "close": 13925.7998046875
    },
    {
      "date": "2017-12-25",
      "close": 14026.599609375
    },
    {
      "date": "2017-12-26",
      "close": 16099.7998046875
    },
    {
      "date": "2017-12-27",
      "close": 15838.5
    },
    {
      "date": "2017-12-28",
      "close": 14606.5
    },
    {
      "date": "2017-12-29",
      "close": 14656.2001953125
    },
    {
      "date": "2017-12-30",
      "close": 12952.2001953125
    },
    {
      "date": "2017-12-31",
      "close": 14156.400390625
    },
    {
      "date": "2018-01-01",
      "close": 13657.2001953125
    },
    {
      "date": "2018-01-02",
      "close": 14982.099609375
    },
    {
      "date": "2018-01-03",
      "close": 15201
    },
    {
      "date": "2018-01-04",
      "close": 15599.2001953125
    },
    {
      "date": "2018-01-05",
      "close": 17429.5
    },
    {
      "date": "2018-01-06",
      "close": 17527
    },
    {
      "date": "2018-01-07",
      "close": 16477.599609375
    },
    {
      "date": "2018-01-08",
      "close": 15170.099609375
    },
    {
      "date": "2018-01-09",
      "close": 14595.400390625
    },
    {
      "date": "2018-01-10",
      "close": 14973.2998046875
    },
    {
      "date": "2018-01-11",
      "close": 13405.7998046875
    },
    {
      "date": "2018-01-12",
      "close": 13980.599609375
    },
    {
      "date": "2018-01-13",
      "close": 14360.2001953125
    },
    {
      "date": "2018-01-14",
      "close": 13772
    },
    {
      "date": "2018-01-15",
      "close": 13819.7998046875
    },
    {
      "date": "2018-01-16",
      "close": 11490.5
    },
    {
      "date": "2018-01-17",
      "close": 11188.599609375
    },
    {
      "date": "2018-01-18",
      "close": 11474.900390625
    },
    {
      "date": "2018-01-19",
      "close": 11607.400390625
    },
    {
      "date": "2018-01-20",
      "close": 12899.2001953125
    },
    {
      "date": "2018-01-21",
      "close": 11600.099609375
    },
    {
      "date": "2018-01-22",
      "close": 10931.400390625
    },
    {
      "date": "2018-01-23",
      "close": 10868.400390625
    },
    {
      "date": "2018-01-24",
      "close": 11359.400390625
    },
    {
      "date": "2018-01-25",
      "close": 11259.400390625
    },
    {
      "date": "2018-01-26",
      "close": 11171.400390625
    },
    {
      "date": "2018-01-27",
      "close": 11440.7001953125
    },
    {
      "date": "2018-01-28",
      "close": 11786.2998046875
    },
    {
      "date": "2018-01-29",
      "close": 11296.400390625
    },
    {
      "date": "2018-01-30",
      "close": 10106.2998046875
    },
    {
      "date": "2018-01-31",
      "close": 10221.099609375
    },
    {
      "date": "2018-02-01",
      "close": 9170.5400390625
    },
    {
      "date": "2018-02-02",
      "close": 8830.75
    },
    {
      "date": "2018-02-03",
      "close": 9174.91015625
    },
    {
      "date": "2018-02-04",
      "close": 8277.009765625
    },
    {
      "date": "2018-02-05",
      "close": 6955.27001953125
    },
    {
      "date": "2018-02-06",
      "close": 7754
    },
    {
      "date": "2018-02-07",
      "close": 7621.2998046875
    },
    {
      "date": "2018-02-08",
      "close": 8265.58984375
    },
    {
      "date": "2018-02-09",
      "close": 8736.98046875
    },
    {
      "date": "2018-02-10",
      "close": 8621.900390625
    },
    {
      "date": "2018-02-11",
      "close": 8129.97021484375
    },
    {
      "date": "2018-02-12",
      "close": 8926.5703125
    },
    {
      "date": "2018-02-13",
      "close": 8598.3095703125
    },
    {
      "date": "2018-02-14",
      "close": 9494.6298828125
    },
    {
      "date": "2018-02-15",
      "close": 10166.400390625
    },
    {
      "date": "2018-02-16",
      "close": 10233.900390625
    },
    {
      "date": "2018-02-17",
      "close": 11112.7001953125
    },
    {
      "date": "2018-02-18",
      "close": 10551.7998046875
    },
    {
      "date": "2018-02-19",
      "close": 11225.2998046875
    },
    {
      "date": "2018-02-20",
      "close": 11403.7001953125
    },
    {
      "date": "2018-02-21",
      "close": 10690.400390625
    },
    {
      "date": "2018-02-22",
      "close": 10005
    },
    {
      "date": "2018-02-23",
      "close": 10301.099609375
    },
    {
      "date": "2018-02-24",
      "close": 9813.0703125
    },
    {
      "date": "2018-02-25",
      "close": 9664.73046875
    },
    {
      "date": "2018-02-26",
      "close": 10366.7001953125
    },
    {
      "date": "2018-02-27",
      "close": 10725.599609375
    },
    {
      "date": "2018-02-28",
      "close": 10397.900390625
    },
    {
      "date": "2018-03-01",
      "close": 10951
    },
    {
      "date": "2018-03-02",
      "close": 11086.400390625
    },
    {
      "date": "2018-03-03",
      "close": 11489.7001953125
    },
    {
      "date": "2018-03-04",
      "close": 11512.599609375
    },
    {
      "date": "2018-03-05",
      "close": 11573.2998046875
    },
    {
      "date": "2018-03-06",
      "close": 10779.900390625
    },
    {
      "date": "2018-03-07",
      "close": 9965.5703125
    },
    {
      "date": "2018-03-08",
      "close": 9395.009765625
    },
    {
      "date": "2018-03-09",
      "close": 9337.5498046875
    },
    {
      "date": "2018-03-10",
      "close": 8866
    },
    {
      "date": "2018-03-11",
      "close": 9578.6298828125
    },
    {
      "date": "2018-03-12",
      "close": 9205.1201171875
    },
    {
      "date": "2018-03-13",
      "close": 9194.849609375
    },
    {
      "date": "2018-03-14",
      "close": 8269.8095703125
    },
    {
      "date": "2018-03-15",
      "close": 8300.8603515625
    },
    {
      "date": "2018-03-16",
      "close": 8338.349609375
    },
    {
      "date": "2018-03-17",
      "close": 7916.8798828125
    },
    {
      "date": "2018-03-18",
      "close": 8223.6796875
    },
    {
      "date": "2018-03-19",
      "close": 8630.650390625
    },
    {
      "date": "2018-03-20",
      "close": 8913.4697265625
    },
    {
      "date": "2018-03-21",
      "close": 8929.2802734375
    },
    {
      "date": "2018-03-22",
      "close": 8728.4697265625
    },
    {
      "date": "2018-03-23",
      "close": 8879.6201171875
    },
    {
      "date": "2018-03-24",
      "close": 8668.1201171875
    },
    {
      "date": "2018-03-25",
      "close": 8495.7802734375
    },
    {
      "date": "2018-03-26",
      "close": 8209.400390625
    },
    {
      "date": "2018-03-27",
      "close": 7833.0400390625
    },
    {
      "date": "2018-03-28",
      "close": 7954.47998046875
    },
    {
      "date": "2018-03-29",
      "close": 7165.7001953125
    },
    {
      "date": "2018-03-30",
      "close": 6890.52001953125
    },
    {
      "date": "2018-03-31",
      "close": 6973.52978515625
    },
    {
      "date": "2018-04-01",
      "close": 6844.22998046875
    },
    {
      "date": "2018-04-02",
      "close": 7083.7998046875
    },
    {
      "date": "2018-04-03",
      "close": 7456.10986328125
    },
    {
      "date": "2018-04-04",
      "close": 6853.83984375
    },
    {
      "date": "2018-04-05",
      "close": 6811.47021484375
    },
    {
      "date": "2018-04-06",
      "close": 6636.31982421875
    },
    {
      "date": "2018-04-07",
      "close": 6911.08984375
    },
    {
      "date": "2018-04-08",
      "close": 7023.52001953125
    },
    {
      "date": "2018-04-09",
      "close": 6770.72998046875
    },
    {
      "date": "2018-04-10",
      "close": 6834.759765625
    },
    {
      "date": "2018-04-11",
      "close": 6968.31982421875
    },
    {
      "date": "2018-04-12",
      "close": 7889.25
    },
    {
      "date": "2018-04-13",
      "close": 7895.9599609375
    },
    {
      "date": "2018-04-14",
      "close": 7986.240234375
    },
    {
      "date": "2018-04-15",
      "close": 8329.1103515625
    },
    {
      "date": "2018-04-16",
      "close": 8058.669921875
    },
    {
      "date": "2018-04-17",
      "close": 7902.08984375
    },
    {
      "date": "2018-04-18",
      "close": 8163.419921875
    },
    {
      "date": "2018-04-19",
      "close": 8294.3095703125
    },
    {
      "date": "2018-04-20",
      "close": 8845.830078125
    },
    {
      "date": "2018-04-21",
      "close": 8895.580078125
    },
    {
      "date": "2018-04-22",
      "close": 8802.4599609375
    },
    {
      "date": "2018-04-23",
      "close": 8930.8798828125
    },
    {
      "date": "2018-04-24",
      "close": 9697.5
    },
    {
      "date": "2018-04-25",
      "close": 8845.740234375
    },
    {
      "date": "2018-04-26",
      "close": 9281.509765625
    },
    {
      "date": "2018-04-27",
      "close": 8987.0498046875
    },
    {
      "date": "2018-04-28",
      "close": 9348.48046875
    },
    {
      "date": "2018-04-29",
      "close": 9419.080078125
    },
    {
      "date": "2018-04-30",
      "close": 9240.5498046875
    },
    {
      "date": "2018-05-01",
      "close": 9119.009765625
    },
    {
      "date": "2018-05-02",
      "close": 9235.919921875
    },
    {
      "date": "2018-05-03",
      "close": 9743.8603515625
    },
    {
      "date": "2018-05-04",
      "close": 9700.759765625
    },
    {
      "date": "2018-05-05",
      "close": 9858.150390625
    },
    {
      "date": "2018-05-06",
      "close": 9654.7998046875
    },
    {
      "date": "2018-05-07",
      "close": 9373.009765625
    },
    {
      "date": "2018-05-08",
      "close": 9234.8203125
    },
    {
      "date": "2018-05-09",
      "close": 9325.1796875
    },
    {
      "date": "2018-05-10",
      "close": 9043.9404296875
    },
    {
      "date": "2018-05-11",
      "close": 8441.490234375
    },
    {
      "date": "2018-05-12",
      "close": 8504.8896484375
    },
    {
      "date": "2018-05-13",
      "close": 8723.9404296875
    },
    {
      "date": "2018-05-14",
      "close": 8716.7900390625
    },
    {
      "date": "2018-05-15",
      "close": 8510.3798828125
    },
    {
      "date": "2018-05-16",
      "close": 8368.830078125
    },
    {
      "date": "2018-05-17",
      "close": 8094.31982421875
    },
    {
      "date": "2018-05-18",
      "close": 8250.9697265625
    },
    {
      "date": "2018-05-19",
      "close": 8247.1796875
    },
    {
      "date": "2018-05-20",
      "close": 8513.25
    },
    {
      "date": "2018-05-21",
      "close": 8418.990234375
    },
    {
      "date": "2018-05-22",
      "close": 8041.77978515625
    },
    {
      "date": "2018-05-23",
      "close": 7557.81982421875
    },
    {
      "date": "2018-05-24",
      "close": 7587.33984375
    },
    {
      "date": "2018-05-25",
      "close": 7480.14013671875
    },
    {
      "date": "2018-05-26",
      "close": 7355.8798828125
    },
    {
      "date": "2018-05-27",
      "close": 7368.22021484375
    },
    {
      "date": "2018-05-28",
      "close": 7135.990234375
    },
    {
      "date": "2018-05-29",
      "close": 7472.58984375
    },
    {
      "date": "2018-05-30",
      "close": 7406.52001953125
    },
    {
      "date": "2018-05-31",
      "close": 7494.169921875
    },
    {
      "date": "2018-06-01",
      "close": 7541.4501953125
    },
    {
      "date": "2018-06-02",
      "close": 7643.4501953125
    },
    {
      "date": "2018-06-03",
      "close": 7720.25
    },
    {
      "date": "2018-06-04",
      "close": 7514.47021484375
    },
    {
      "date": "2018-06-05",
      "close": 7633.759765625
    },
    {
      "date": "2018-06-06",
      "close": 7653.97998046875
    },
    {
      "date": "2018-06-07",
      "close": 7678.240234375
    },
    {
      "date": "2018-06-08",
      "close": 7624.919921875
    },
    {
      "date": "2018-06-09",
      "close": 7531.97998046875
    },
    {
      "date": "2018-06-10",
      "close": 6786.02001953125
    },
    {
      "date": "2018-06-11",
      "close": 6906.919921875
    },
    {
      "date": "2018-06-12",
      "close": 6582.35986328125
    },
    {
      "date": "2018-06-13",
      "close": 6349.89990234375
    },
    {
      "date": "2018-06-14",
      "close": 6675.35009765625
    },
    {
      "date": "2018-06-15",
      "close": 6456.580078125
    },
    {
      "date": "2018-06-16",
      "close": 6550.16015625
    },
    {
      "date": "2018-06-17",
      "close": 6499.27001953125
    },
    {
      "date": "2018-06-18",
      "close": 6734.81982421875
    },
    {
      "date": "2018-06-19",
      "close": 6769.93994140625
    },
    {
      "date": "2018-06-20",
      "close": 6776.5498046875
    },
    {
      "date": "2018-06-21",
      "close": 6729.740234375
    },
    {
      "date": "2018-06-22",
      "close": 6083.68994140625
    },
    {
      "date": "2018-06-23",
      "close": 6162.47998046875
    },
    {
      "date": "2018-06-24",
      "close": 6173.22998046875
    },
    {
      "date": "2018-06-25",
      "close": 6249.18017578125
    },
    {
      "date": "2018-06-26",
      "close": 6093.669921875
    },
    {
      "date": "2018-06-27",
      "close": 6157.1298828125
    },
    {
      "date": "2018-06-28",
      "close": 5903.43994140625
    },
    {
      "date": "2018-06-29",
      "close": 6218.2998046875
    },
    {
      "date": "2018-06-30",
      "close": 6404
    },
    {
      "date": "2018-07-01",
      "close": 6385.81982421875
    },
    {
      "date": "2018-07-02",
      "close": 6614.18017578125
    },
    {
      "date": "2018-07-03",
      "close": 6529.58984375
    },
    {
      "date": "2018-07-04",
      "close": 6597.5498046875
    },
    {
      "date": "2018-07-05",
      "close": 6639.14013671875
    },
    {
      "date": "2018-07-06",
      "close": 6673.5
    },
    {
      "date": "2018-07-07",
      "close": 6856.93017578125
    },
    {
      "date": "2018-07-08",
      "close": 6773.8798828125
    },
    {
      "date": "2018-07-09",
      "close": 6741.75
    },
    {
      "date": "2018-07-10",
      "close": 6329.9501953125
    },
    {
      "date": "2018-07-11",
      "close": 6394.7099609375
    },
    {
      "date": "2018-07-12",
      "close": 6228.81005859375
    },
    {
      "date": "2018-07-13",
      "close": 6238.0498046875
    },
    {
      "date": "2018-07-14",
      "close": 6276.1201171875
    },
    {
      "date": "2018-07-15",
      "close": 6359.64013671875
    },
    {
      "date": "2018-07-16",
      "close": 6741.75
    },
    {
      "date": "2018-07-17",
      "close": 7321.0400390625
    },
    {
      "date": "2018-07-18",
      "close": 7370.77978515625
    },
    {
      "date": "2018-07-19",
      "close": 7466.85986328125
    },
    {
      "date": "2018-07-20",
      "close": 7354.1298828125
    },
    {
      "date": "2018-07-21",
      "close": 7419.2900390625
    },
    {
      "date": "2018-07-22",
      "close": 7418.490234375
    },
    {
      "date": "2018-07-23",
      "close": 7711.10986328125
    },
    {
      "date": "2018-07-24",
      "close": 8424.26953125
    },
    {
      "date": "2018-07-25",
      "close": 8181.39013671875
    },
    {
      "date": "2018-07-26",
      "close": 7951.580078125
    },
    {
      "date": "2018-07-27",
      "close": 8165.009765625
    },
    {
      "date": "2018-07-28",
      "close": 8192.150390625
    },
    {
      "date": "2018-07-29",
      "close": 8218.4599609375
    },
    {
      "date": "2018-07-30",
      "close": 8180.47998046875
    },
    {
      "date": "2018-07-31",
      "close": 7780.43994140625
    },
    {
      "date": "2018-08-01",
      "close": 7624.91015625
    },
    {
      "date": "2018-08-02",
      "close": 7567.14990234375
    },
    {
      "date": "2018-08-03",
      "close": 7434.39013671875
    },
    {
      "date": "2018-08-04",
      "close": 7032.85009765625
    },
    {
      "date": "2018-08-05",
      "close": 7068.47998046875
    },
    {
      "date": "2018-08-06",
      "close": 6951.7998046875
    },
    {
      "date": "2018-08-07",
      "close": 6753.1201171875
    },
    {
      "date": "2018-08-08",
      "close": 6305.7998046875
    },
    {
      "date": "2018-08-09",
      "close": 6568.22998046875
    },
    {
      "date": "2018-08-10",
      "close": 6184.7099609375
    },
    {
      "date": "2018-08-11",
      "close": 6295.72998046875
    },
    {
      "date": "2018-08-12",
      "close": 6322.68994140625
    },
    {
      "date": "2018-08-13",
      "close": 6297.56982421875
    },
    {
      "date": "2018-08-14",
      "close": 6199.7099609375
    },
    {
      "date": "2018-08-15",
      "close": 6308.52001953125
    },
    {
      "date": "2018-08-16",
      "close": 6334.72998046875
    },
    {
      "date": "2018-08-17",
      "close": 6580.6298828125
    },
    {
      "date": "2018-08-18",
      "close": 6423.759765625
    },
    {
      "date": "2018-08-19",
      "close": 6506.06982421875
    },
    {
      "date": "2018-08-20",
      "close": 6308.52978515625
    },
    {
      "date": "2018-08-21",
      "close": 6488.759765625
    },
    {
      "date": "2018-08-22",
      "close": 6376.7099609375
    },
    {
      "date": "2018-08-23",
      "close": 6534.8798828125
    },
    {
      "date": "2018-08-24",
      "close": 6719.9599609375
    },
    {
      "date": "2018-08-25",
      "close": 6763.18994140625
    },
    {
      "date": "2018-08-26",
      "close": 6707.259765625
    },
    {
      "date": "2018-08-27",
      "close": 6884.64013671875
    },
    {
      "date": "2018-08-28",
      "close": 7096.27978515625
    },
    {
      "date": "2018-08-29",
      "close": 7047.16015625
    },
    {
      "date": "2018-08-30",
      "close": 6978.22998046875
    },
    {
      "date": "2018-08-31",
      "close": 7037.580078125
    },
    {
      "date": "2018-09-01",
      "close": 7193.25
    },
    {
      "date": "2018-09-02",
      "close": 7272.72021484375
    },
    {
      "date": "2018-09-03",
      "close": 7260.06005859375
    },
    {
      "date": "2018-09-04",
      "close": 7361.66015625
    },
    {
      "date": "2018-09-05",
      "close": 6792.830078125
    },
    {
      "date": "2018-09-06",
      "close": 6529.169921875
    },
    {
      "date": "2018-09-07",
      "close": 6467.06982421875
    },
    {
      "date": "2018-09-08",
      "close": 6225.97998046875
    },
    {
      "date": "2018-09-09",
      "close": 6300.85986328125
    },
    {
      "date": "2018-09-10",
      "close": 6329.7001953125
    },
    {
      "date": "2018-09-11",
      "close": 6321.2001953125
    },
    {
      "date": "2018-09-12",
      "close": 6351.7998046875
    },
    {
      "date": "2018-09-13",
      "close": 6517.31005859375
    },
    {
      "date": "2018-09-14",
      "close": 6512.7099609375
    },
    {
      "date": "2018-09-15",
      "close": 6543.2001953125
    },
    {
      "date": "2018-09-16",
      "close": 6517.18017578125
    },
    {
      "date": "2018-09-17",
      "close": 6281.2001953125
    },
    {
      "date": "2018-09-18",
      "close": 6371.2998046875
    },
    {
      "date": "2018-09-19",
      "close": 6398.5400390625
    },
    {
      "date": "2018-09-20",
      "close": 6519.669921875
    },
    {
      "date": "2018-09-21",
      "close": 6734.9501953125
    },
    {
      "date": "2018-09-22",
      "close": 6721.97998046875
    },
    {
      "date": "2018-09-23",
      "close": 6710.6298828125
    },
    {
      "date": "2018-09-24",
      "close": 6595.41015625
    },
    {
      "date": "2018-09-25",
      "close": 6446.47021484375
    },
    {
      "date": "2018-09-26",
      "close": 6495
    },
    {
      "date": "2018-09-27",
      "close": 6676.75
    },
    {
      "date": "2018-09-28",
      "close": 6644.1298828125
    },
    {
      "date": "2018-09-29",
      "close": 6601.9599609375
    },
    {
      "date": "2018-09-30",
      "close": 6625.56005859375
    },
    {
      "date": "2018-10-01",
      "close": 6589.6201171875
    },
    {
      "date": "2018-10-02",
      "close": 6556.10009765625
    },
    {
      "date": "2018-10-03",
      "close": 6502.58984375
    },
    {
      "date": "2018-10-04",
      "close": 6576.68994140625
    },
    {
      "date": "2018-10-05",
      "close": 6622.47998046875
    },
    {
      "date": "2018-10-06",
      "close": 6588.31005859375
    },
    {
      "date": "2018-10-07",
      "close": 6602.9501953125
    },
    {
      "date": "2018-10-08",
      "close": 6652.22998046875
    },
    {
      "date": "2018-10-09",
      "close": 6642.64013671875
    },
    {
      "date": "2018-10-10",
      "close": 6585.52978515625
    },
    {
      "date": "2018-10-11",
      "close": 6256.240234375
    },
    {
      "date": "2018-10-12",
      "close": 6274.580078125
    },
    {
      "date": "2018-10-13",
      "close": 6285.990234375
    },
    {
      "date": "2018-10-14",
      "close": 6290.93017578125
    },
    {
      "date": "2018-10-15",
      "close": 6596.5400390625
    },
    {
      "date": "2018-10-16",
      "close": 6596.10986328125
    },
    {
      "date": "2018-10-17",
      "close": 6544.43017578125
    },
    {
      "date": "2018-10-18",
      "close": 6476.7099609375
    },
    {
      "date": "2018-10-19",
      "close": 6465.41015625
    },
    {
      "date": "2018-10-20",
      "close": 6489.18994140625
    },
    {
      "date": "2018-10-21",
      "close": 6482.35009765625
    },
    {
      "date": "2018-10-22",
      "close": 6487.16015625
    },
    {
      "date": "2018-10-23",
      "close": 6475.740234375
    },
    {
      "date": "2018-10-24",
      "close": 6495.83984375
    },
    {
      "date": "2018-10-25",
      "close": 6476.2900390625
    },
    {
      "date": "2018-10-26",
      "close": 6474.75
    },
    {
      "date": "2018-10-27",
      "close": 6480.3798828125
    },
    {
      "date": "2018-10-28",
      "close": 6486.39013671875
    },
    {
      "date": "2018-10-29",
      "close": 6332.6298828125
    },
    {
      "date": "2018-10-30",
      "close": 6334.27001953125
    },
    {
      "date": "2018-10-31",
      "close": 6317.60986328125
    },
    {
      "date": "2018-11-01",
      "close": 6377.77978515625
    },
    {
      "date": "2018-11-02",
      "close": 6388.43994140625
    },
    {
      "date": "2018-11-03",
      "close": 6361.259765625
    },
    {
      "date": "2018-11-04",
      "close": 6376.1298828125
    },
    {
      "date": "2018-11-05",
      "close": 6419.66015625
    },
    {
      "date": "2018-11-06",
      "close": 6461.009765625
    },
    {
      "date": "2018-11-07",
      "close": 6530.14013671875
    },
    {
      "date": "2018-11-08",
      "close": 6453.72021484375
    },
    {
      "date": "2018-11-09",
      "close": 6385.6201171875
    },
    {
      "date": "2018-11-10",
      "close": 6409.22021484375
    },
    {
      "date": "2018-11-11",
      "close": 6411.27001953125
    },
    {
      "date": "2018-11-12",
      "close": 6371.27001953125
    },
    {
      "date": "2018-11-13",
      "close": 6359.490234375
    },
    {
      "date": "2018-11-14",
      "close": 5738.35009765625
    },
    {
      "date": "2018-11-15",
      "close": 5648.02978515625
    },
    {
      "date": "2018-11-16",
      "close": 5575.5498046875
    },
    {
      "date": "2018-11-17",
      "close": 5554.330078125
    },
    {
      "date": "2018-11-18",
      "close": 5623.5400390625
    },
    {
      "date": "2018-11-19",
      "close": 4871.490234375
    },
    {
      "date": "2018-11-20",
      "close": 4451.8701171875
    },
    {
      "date": "2018-11-21",
      "close": 4602.169921875
    },
    {
      "date": "2018-11-22",
      "close": 4365.93994140625
    },
    {
      "date": "2018-11-23",
      "close": 4347.10986328125
    },
    {
      "date": "2018-11-24",
      "close": 3880.760009765625
    },
    {
      "date": "2018-11-25",
      "close": 4009.969970703125
    },
    {
      "date": "2018-11-26",
      "close": 3779.1298828125
    },
    {
      "date": "2018-11-27",
      "close": 3820.719970703125
    },
    {
      "date": "2018-11-28",
      "close": 4257.419921875
    },
    {
      "date": "2018-11-29",
      "close": 4278.8466796875
    },
    {
      "date": "2018-11-30",
      "close": 4017.2685546875
    },
    {
      "date": "2018-12-01",
      "close": 4214.671875
    },
    {
      "date": "2018-12-02",
      "close": 4139.8779296875
    },
    {
      "date": "2018-12-03",
      "close": 3894.130859375
    },
    {
      "date": "2018-12-04",
      "close": 3956.893798828125
    },
    {
      "date": "2018-12-05",
      "close": 3753.994873046875
    },
    {
      "date": "2018-12-06",
      "close": 3521.101806640625
    },
    {
      "date": "2018-12-07",
      "close": 3419.937255859375
    },
    {
      "date": "2018-12-08",
      "close": 3476.11474609375
    },
    {
      "date": "2018-12-09",
      "close": 3614.234375
    },
    {
      "date": "2018-12-10",
      "close": 3502.656005859375
    },
    {
      "date": "2018-12-11",
      "close": 3424.588134765625
    },
    {
      "date": "2018-12-12",
      "close": 3486.9501953125
    },
    {
      "date": "2018-12-13",
      "close": 3313.67724609375
    },
    {
      "date": "2018-12-14",
      "close": 3242.48486328125
    },
    {
      "date": "2018-12-15",
      "close": 3236.76171875
    },
    {
      "date": "2018-12-16",
      "close": 3252.839111328125
    },
    {
      "date": "2018-12-17",
      "close": 3545.86474609375
    },
    {
      "date": "2018-12-18",
      "close": 3696.05908203125
    },
    {
      "date": "2018-12-19",
      "close": 3745.95068359375
    },
    {
      "date": "2018-12-20",
      "close": 4134.44140625
    },
    {
      "date": "2018-12-21",
      "close": 3896.543701171875
    },
    {
      "date": "2018-12-22",
      "close": 4014.1826171875
    },
    {
      "date": "2018-12-23",
      "close": 3998.980224609375
    },
    {
      "date": "2018-12-24",
      "close": 4078.59912109375
    },
    {
      "date": "2018-12-25",
      "close": 3815.49072265625
    },
    {
      "date": "2018-12-26",
      "close": 3857.297607421875
    },
    {
      "date": "2018-12-27",
      "close": 3654.83349609375
    },
    {
      "date": "2018-12-28",
      "close": 3923.918701171875
    },
    {
      "date": "2018-12-29",
      "close": 3820.40869140625
    },
    {
      "date": "2018-12-30",
      "close": 3865.95263671875
    },
    {
      "date": "2018-12-31",
      "close": 3742.700439453125
    },
    {
      "date": "2019-01-01",
      "close": 3843.52001953125
    },
    {
      "date": "2019-01-02",
      "close": 3943.409423828125
    },
    {
      "date": "2019-01-03",
      "close": 3836.7412109375
    },
    {
      "date": "2019-01-04",
      "close": 3857.717529296875
    },
    {
      "date": "2019-01-05",
      "close": 3845.194580078125
    },
    {
      "date": "2019-01-06",
      "close": 4076.632568359375
    },
    {
      "date": "2019-01-07",
      "close": 4025.248291015625
    },
    {
      "date": "2019-01-08",
      "close": 4030.847900390625
    },
    {
      "date": "2019-01-09",
      "close": 4035.29638671875
    },
    {
      "date": "2019-01-10",
      "close": 3678.924560546875
    },
    {
      "date": "2019-01-11",
      "close": 3687.365478515625
    },
    {
      "date": "2019-01-12",
      "close": 3661.301025390625
    },
    {
      "date": "2019-01-13",
      "close": 3552.953125
    },
    {
      "date": "2019-01-14",
      "close": 3706.05224609375
    },
    {
      "date": "2019-01-15",
      "close": 3630.67529296875
    },
    {
      "date": "2019-01-16",
      "close": 3655.0068359375
    },
    {
      "date": "2019-01-17",
      "close": 3678.56396484375
    },
    {
      "date": "2019-01-18",
      "close": 3657.83935546875
    },
    {
      "date": "2019-01-19",
      "close": 3728.568359375
    },
    {
      "date": "2019-01-20",
      "close": 3601.013671875
    },
    {
      "date": "2019-01-21",
      "close": 3576.032470703125
    },
    {
      "date": "2019-01-22",
      "close": 3604.5771484375
    },
    {
      "date": "2019-01-23",
      "close": 3585.123046875
    },
    {
      "date": "2019-01-24",
      "close": 3600.865478515625
    },
    {
      "date": "2019-01-25",
      "close": 3599.765869140625
    },
    {
      "date": "2019-01-26",
      "close": 3602.46044921875
    },
    {
      "date": "2019-01-27",
      "close": 3583.9658203125
    },
    {
      "date": "2019-01-28",
      "close": 3470.450439453125
    },
    {
      "date": "2019-01-29",
      "close": 3448.116943359375
    },
    {
      "date": "2019-01-30",
      "close": 3486.181640625
    },
    {
      "date": "2019-01-31",
      "close": 3457.792724609375
    },
    {
      "date": "2019-02-01",
      "close": 3487.9453125
    },
    {
      "date": "2019-02-02",
      "close": 3521.060791015625
    },
    {
      "date": "2019-02-03",
      "close": 3464.013427734375
    },
    {
      "date": "2019-02-04",
      "close": 3459.154052734375
    },
    {
      "date": "2019-02-05",
      "close": 3466.357421875
    },
    {
      "date": "2019-02-06",
      "close": 3413.767822265625
    },
    {
      "date": "2019-02-07",
      "close": 3399.4716796875
    },
    {
      "date": "2019-02-08",
      "close": 3666.7802734375
    },
    {
      "date": "2019-02-09",
      "close": 3671.20361328125
    },
    {
      "date": "2019-02-10",
      "close": 3690.188232421875
    },
    {
      "date": "2019-02-11",
      "close": 3648.4306640625
    },
    {
      "date": "2019-02-12",
      "close": 3653.528564453125
    },
    {
      "date": "2019-02-13",
      "close": 3632.070556640625
    },
    {
      "date": "2019-02-14",
      "close": 3616.880859375
    },
    {
      "date": "2019-02-15",
      "close": 3620.810791015625
    },
    {
      "date": "2019-02-16",
      "close": 3629.78759765625
    },
    {
      "date": "2019-02-17",
      "close": 3673.836181640625
    },
    {
      "date": "2019-02-18",
      "close": 3915.71435546875
    },
    {
      "date": "2019-02-19",
      "close": 3947.094482421875
    },
    {
      "date": "2019-02-20",
      "close": 3999.820556640625
    },
    {
      "date": "2019-02-21",
      "close": 3954.1181640625
    },
    {
      "date": "2019-02-22",
      "close": 4005.526611328125
    },
    {
      "date": "2019-02-23",
      "close": 4142.52685546875
    },
    {
      "date": "2019-02-24",
      "close": 3810.427490234375
    },
    {
      "date": "2019-02-25",
      "close": 3882.6962890625
    },
    {
      "date": "2019-02-26",
      "close": 3854.35791015625
    },
    {
      "date": "2019-02-27",
      "close": 3851.04736328125
    },
    {
      "date": "2019-02-28",
      "close": 3854.785400390625
    },
    {
      "date": "2019-03-01",
      "close": 3859.583740234375
    },
    {
      "date": "2019-03-02",
      "close": 3864.4150390625
    },
    {
      "date": "2019-03-03",
      "close": 3847.17578125
    },
    {
      "date": "2019-03-04",
      "close": 3761.55712890625
    },
    {
      "date": "2019-03-05",
      "close": 3896.375
    },
    {
      "date": "2019-03-06",
      "close": 3903.942626953125
    },
    {
      "date": "2019-03-07",
      "close": 3911.484375
    },
    {
      "date": "2019-03-08",
      "close": 3901.131591796875
    },
    {
      "date": "2019-03-09",
      "close": 3963.313720703125
    },
    {
      "date": "2019-03-10",
      "close": 3951.599853515625
    },
    {
      "date": "2019-03-11",
      "close": 3905.227294921875
    },
    {
      "date": "2019-03-12",
      "close": 3909.15625
    },
    {
      "date": "2019-03-13",
      "close": 3906.71728515625
    },
    {
      "date": "2019-03-14",
      "close": 3924.369140625
    },
    {
      "date": "2019-03-15",
      "close": 3960.9111328125
    },
    {
      "date": "2019-03-16",
      "close": 4048.725830078125
    },
    {
      "date": "2019-03-17",
      "close": 4025.22900390625
    },
    {
      "date": "2019-03-18",
      "close": 4032.50732421875
    },
    {
      "date": "2019-03-19",
      "close": 4071.190185546875
    },
    {
      "date": "2019-03-20",
      "close": 4087.476318359375
    },
    {
      "date": "2019-03-21",
      "close": 4029.326904296875
    },
    {
      "date": "2019-03-22",
      "close": 4023.96826171875
    },
    {
      "date": "2019-03-23",
      "close": 4035.826416015625
    },
    {
      "date": "2019-03-24",
      "close": 4022.168212890625
    },
    {
      "date": "2019-03-25",
      "close": 3963.070556640625
    },
    {
      "date": "2019-03-26",
      "close": 3985.080810546875
    },
    {
      "date": "2019-03-27",
      "close": 4087.066162109375
    },
    {
      "date": "2019-03-28",
      "close": 4069.107177734375
    },
    {
      "date": "2019-03-29",
      "close": 4098.37451171875
    },
    {
      "date": "2019-03-30",
      "close": 4106.66015625
    },
    {
      "date": "2019-03-31",
      "close": 4105.404296875
    },
    {
      "date": "2019-04-01",
      "close": 4158.18310546875
    },
    {
      "date": "2019-04-02",
      "close": 4879.8779296875
    },
    {
      "date": "2019-04-03",
      "close": 4973.02197265625
    },
    {
      "date": "2019-04-04",
      "close": 4922.798828125
    },
    {
      "date": "2019-04-05",
      "close": 5036.68115234375
    },
    {
      "date": "2019-04-06",
      "close": 5059.8173828125
    },
    {
      "date": "2019-04-07",
      "close": 5198.89697265625
    },
    {
      "date": "2019-04-08",
      "close": 5289.77099609375
    },
    {
      "date": "2019-04-09",
      "close": 5204.95849609375
    },
    {
      "date": "2019-04-10",
      "close": 5324.5517578125
    },
    {
      "date": "2019-04-11",
      "close": 5064.48779296875
    },
    {
      "date": "2019-04-12",
      "close": 5089.5390625
    },
    {
      "date": "2019-04-13",
      "close": 5096.58642578125
    },
    {
      "date": "2019-04-14",
      "close": 5167.72216796875
    },
    {
      "date": "2019-04-15",
      "close": 5067.1083984375
    },
    {
      "date": "2019-04-16",
      "close": 5235.5595703125
    },
    {
      "date": "2019-04-17",
      "close": 5251.93798828125
    },
    {
      "date": "2019-04-18",
      "close": 5298.3857421875
    },
    {
      "date": "2019-04-19",
      "close": 5303.8125
    },
    {
      "date": "2019-04-20",
      "close": 5337.88623046875
    },
    {
      "date": "2019-04-21",
      "close": 5314.53125
    },
    {
      "date": "2019-04-22",
      "close": 5399.365234375
    },
    {
      "date": "2019-04-23",
      "close": 5572.3623046875
    },
    {
      "date": "2019-04-24",
      "close": 5464.86669921875
    },
    {
      "date": "2019-04-25",
      "close": 5210.515625
    },
    {
      "date": "2019-04-26",
      "close": 5279.34814453125
    },
    {
      "date": "2019-04-27",
      "close": 5268.291015625
    },
    {
      "date": "2019-04-28",
      "close": 5285.13916015625
    },
    {
      "date": "2019-04-29",
      "close": 5247.3525390625
    },
    {
      "date": "2019-04-30",
      "close": 5350.7265625
    },
    {
      "date": "2019-05-01",
      "close": 5402.697265625
    },
    {
      "date": "2019-05-02",
      "close": 5505.28369140625
    },
    {
      "date": "2019-05-03",
      "close": 5768.28955078125
    },
    {
      "date": "2019-05-04",
      "close": 5831.16748046875
    },
    {
      "date": "2019-05-05",
      "close": 5795.70849609375
    },
    {
      "date": "2019-05-06",
      "close": 5746.80712890625
    },
    {
      "date": "2019-05-07",
      "close": 5829.50146484375
    },
    {
      "date": "2019-05-08",
      "close": 5982.45751953125
    },
    {
      "date": "2019-05-09",
      "close": 6174.52880859375
    },
    {
      "date": "2019-05-10",
      "close": 6378.84912109375
    },
    {
      "date": "2019-05-11",
      "close": 7204.771484375
    },
    {
      "date": "2019-05-12",
      "close": 6972.37158203125
    },
    {
      "date": "2019-05-13",
      "close": 7814.9150390625
    },
    {
      "date": "2019-05-14",
      "close": 7994.416015625
    },
    {
      "date": "2019-05-15",
      "close": 8205.16796875
    },
    {
      "date": "2019-05-16",
      "close": 7884.9091796875
    },
    {
      "date": "2019-05-17",
      "close": 7343.8955078125
    },
    {
      "date": "2019-05-18",
      "close": 7271.2080078125
    },
    {
      "date": "2019-05-19",
      "close": 8197.689453125
    },
    {
      "date": "2019-05-20",
      "close": 7978.30908203125
    },
    {
      "date": "2019-05-21",
      "close": 7963.32763671875
    },
    {
      "date": "2019-05-22",
      "close": 7680.06640625
    },
    {
      "date": "2019-05-23",
      "close": 7881.8466796875
    },
    {
      "date": "2019-05-24",
      "close": 7987.37158203125
    },
    {
      "date": "2019-05-25",
      "close": 8052.5439453125
    },
    {
      "date": "2019-05-26",
      "close": 8673.2158203125
    },
    {
      "date": "2019-05-27",
      "close": 8805.7783203125
    },
    {
      "date": "2019-05-28",
      "close": 8719.9619140625
    },
    {
      "date": "2019-05-29",
      "close": 8659.4873046875
    },
    {
      "date": "2019-05-30",
      "close": 8319.47265625
    },
    {
      "date": "2019-05-31",
      "close": 8574.501953125
    },
    {
      "date": "2019-06-01",
      "close": 8564.0166015625
    },
    {
      "date": "2019-06-02",
      "close": 8742.9580078125
    },
    {
      "date": "2019-06-03",
      "close": 8208.9951171875
    },
    {
      "date": "2019-06-04",
      "close": 7707.77099609375
    },
    {
      "date": "2019-06-05",
      "close": 7824.2314453125
    },
    {
      "date": "2019-06-06",
      "close": 7822.0234375
    },
    {
      "date": "2019-06-07",
      "close": 8043.951171875
    },
    {
      "date": "2019-06-08",
      "close": 7954.1279296875
    },
    {
      "date": "2019-06-09",
      "close": 7688.0771484375
    },
    {
      "date": "2019-06-10",
      "close": 8000.32958984375
    },
    {
      "date": "2019-06-11",
      "close": 7927.71435546875
    },
    {
      "date": "2019-06-12",
      "close": 8145.857421875
    },
    {
      "date": "2019-06-13",
      "close": 8230.923828125
    },
    {
      "date": "2019-06-14",
      "close": 8693.8330078125
    },
    {
      "date": "2019-06-15",
      "close": 8838.375
    },
    {
      "date": "2019-06-16",
      "close": 8994.48828125
    },
    {
      "date": "2019-06-17",
      "close": 9320.3525390625
    },
    {
      "date": "2019-06-18",
      "close": 9081.7626953125
    },
    {
      "date": "2019-06-19",
      "close": 9273.521484375
    },
    {
      "date": "2019-06-20",
      "close": 9527.16015625
    },
    {
      "date": "2019-06-21",
      "close": 10144.556640625
    },
    {
      "date": "2019-06-22",
      "close": 10701.69140625
    },
    {
      "date": "2019-06-23",
      "close": 10855.37109375
    },
    {
      "date": "2019-06-24",
      "close": 11011.1025390625
    },
    {
      "date": "2019-06-25",
      "close": 11790.9169921875
    },
    {
      "date": "2019-06-26",
      "close": 13016.2314453125
    },
    {
      "date": "2019-06-27",
      "close": 11182.806640625
    },
    {
      "date": "2019-06-28",
      "close": 12407.33203125
    },
    {
      "date": "2019-06-29",
      "close": 11959.37109375
    },
    {
      "date": "2019-06-30",
      "close": 10817.1552734375
    },
    {
      "date": "2019-07-01",
      "close": 10583.134765625
    },
    {
      "date": "2019-07-02",
      "close": 10801.677734375
    },
    {
      "date": "2019-07-03",
      "close": 11961.26953125
    },
    {
      "date": "2019-07-04",
      "close": 11215.4375
    },
    {
      "date": "2019-07-05",
      "close": 10978.4599609375
    },
    {
      "date": "2019-07-06",
      "close": 11208.55078125
    },
    {
      "date": "2019-07-07",
      "close": 11450.8466796875
    },
    {
      "date": "2019-07-08",
      "close": 12285.9580078125
    },
    {
      "date": "2019-07-09",
      "close": 12573.8125
    },
    {
      "date": "2019-07-10",
      "close": 12156.5126953125
    },
    {
      "date": "2019-07-11",
      "close": 11358.662109375
    },
    {
      "date": "2019-07-12",
      "close": 11815.986328125
    },
    {
      "date": "2019-07-13",
      "close": 11392.37890625
    },
    {
      "date": "2019-07-14",
      "close": 10256.05859375
    },
    {
      "date": "2019-07-15",
      "close": 10895.08984375
    },
    {
      "date": "2019-07-16",
      "close": 9477.6416015625
    },
    {
      "date": "2019-07-17",
      "close": 9693.802734375
    },
    {
      "date": "2019-07-18",
      "close": 10666.482421875
    },
    {
      "date": "2019-07-19",
      "close": 10530.732421875
    },
    {
      "date": "2019-07-20",
      "close": 10767.1396484375
    },
    {
      "date": "2019-07-21",
      "close": 10599.10546875
    },
    {
      "date": "2019-07-22",
      "close": 10343.1064453125
    },
    {
      "date": "2019-07-23",
      "close": 9900.767578125
    },
    {
      "date": "2019-07-24",
      "close": 9811.92578125
    },
    {
      "date": "2019-07-25",
      "close": 9911.841796875
    },
    {
      "date": "2019-07-26",
      "close": 9870.3037109375
    },
    {
      "date": "2019-07-27",
      "close": 9477.677734375
    },
    {
      "date": "2019-07-28",
      "close": 9552.8603515625
    },
    {
      "date": "2019-07-29",
      "close": 9519.1455078125
    },
    {
      "date": "2019-07-30",
      "close": 9607.423828125
    },
    {
      "date": "2019-07-31",
      "close": 10085.6279296875
    },
    {
      "date": "2019-08-01",
      "close": 10399.6689453125
    },
    {
      "date": "2019-08-02",
      "close": 10518.1748046875
    },
    {
      "date": "2019-08-03",
      "close": 10821.7265625
    },
    {
      "date": "2019-08-04",
      "close": 10970.1845703125
    },
    {
      "date": "2019-08-05",
      "close": 11805.6533203125
    },
    {
      "date": "2019-08-06",
      "close": 11478.1689453125
    },
    {
      "date": "2019-08-07",
      "close": 11941.96875
    },
    {
      "date": "2019-08-08",
      "close": 11966.4072265625
    },
    {
      "date": "2019-08-09",
      "close": 11862.9365234375
    },
    {
      "date": "2019-08-10",
      "close": 11354.0244140625
    },
    {
      "date": "2019-08-11",
      "close": 11523.5791015625
    },
    {
      "date": "2019-08-12",
      "close": 11382.6162109375
    },
    {
      "date": "2019-08-13",
      "close": 10895.830078125
    },
    {
      "date": "2019-08-14",
      "close": 10051.7041015625
    },
    {
      "date": "2019-08-15",
      "close": 10311.5458984375
    },
    {
      "date": "2019-08-16",
      "close": 10374.3388671875
    },
    {
      "date": "2019-08-17",
      "close": 10231.744140625
    },
    {
      "date": "2019-08-18",
      "close": 10345.810546875
    },
    {
      "date": "2019-08-19",
      "close": 10916.0537109375
    },
    {
      "date": "2019-08-20",
      "close": 10763.232421875
    },
    {
      "date": "2019-08-21",
      "close": 10138.0498046875
    },
    {
      "date": "2019-08-22",
      "close": 10131.0556640625
    },
    {
      "date": "2019-08-23",
      "close": 10407.96484375
    },
    {
      "date": "2019-08-24",
      "close": 10159.9609375
    },
    {
      "date": "2019-08-25",
      "close": 10138.517578125
    },
    {
      "date": "2019-08-26",
      "close": 10370.8203125
    },
    {
      "date": "2019-08-27",
      "close": 10185.5
    },
    {
      "date": "2019-08-28",
      "close": 9754.4228515625
    },
    {
      "date": "2019-08-29",
      "close": 9510.2001953125
    },
    {
      "date": "2019-08-30",
      "close": 9598.173828125
    },
    {
      "date": "2019-08-31",
      "close": 9630.6640625
    },
    {
      "date": "2019-09-01",
      "close": 9757.970703125
    },
    {
      "date": "2019-09-02",
      "close": 10346.7607421875
    },
    {
      "date": "2019-09-03",
      "close": 10623.5400390625
    },
    {
      "date": "2019-09-04",
      "close": 10594.4931640625
    },
    {
      "date": "2019-09-05",
      "close": 10575.533203125
    },
    {
      "date": "2019-09-06",
      "close": 10353.302734375
    },
    {
      "date": "2019-09-07",
      "close": 10517.2548828125
    },
    {
      "date": "2019-09-08",
      "close": 10441.2763671875
    },
    {
      "date": "2019-09-09",
      "close": 10334.974609375
    },
    {
      "date": "2019-09-10",
      "close": 10115.9755859375
    },
    {
      "date": "2019-09-11",
      "close": 10178.3720703125
    },
    {
      "date": "2019-09-12",
      "close": 10410.126953125
    },
    {
      "date": "2019-09-13",
      "close": 10360.546875
    },
    {
      "date": "2019-09-14",
      "close": 10358.048828125
    },
    {
      "date": "2019-09-15",
      "close": 10347.712890625
    },
    {
      "date": "2019-09-16",
      "close": 10276.7939453125
    },
    {
      "date": "2019-09-17",
      "close": 10241.2724609375
    },
    {
      "date": "2019-09-18",
      "close": 10198.248046875
    },
    {
      "date": "2019-09-19",
      "close": 10266.4150390625
    },
    {
      "date": "2019-09-20",
      "close": 10181.6416015625
    },
    {
      "date": "2019-09-21",
      "close": 10019.716796875
    },
    {
      "date": "2019-09-22",
      "close": 10070.392578125
    },
    {
      "date": "2019-09-23",
      "close": 9729.32421875
    },
    {
      "date": "2019-09-24",
      "close": 8620.56640625
    },
    {
      "date": "2019-09-25",
      "close": 8486.9931640625
    },
    {
      "date": "2019-09-26",
      "close": 8118.9677734375
    },
    {
      "date": "2019-09-27",
      "close": 8251.845703125
    },
    {
      "date": "2019-09-28",
      "close": 8245.9150390625
    },
    {
      "date": "2019-09-29",
      "close": 8104.185546875
    },
    {
      "date": "2019-09-30",
      "close": 8293.8681640625
    },
    {
      "date": "2019-10-01",
      "close": 8343.2763671875
    },
    {
      "date": "2019-10-02",
      "close": 8393.0419921875
    },
    {
      "date": "2019-10-03",
      "close": 8259.9921875
    },
    {
      "date": "2019-10-04",
      "close": 8205.939453125
    },
    {
      "date": "2019-10-05",
      "close": 8151.50048828125
    },
    {
      "date": "2019-10-06",
      "close": 7988.15576171875
    },
    {
      "date": "2019-10-07",
      "close": 8245.623046875
    },
    {
      "date": "2019-10-08",
      "close": 8228.783203125
    },
    {
      "date": "2019-10-09",
      "close": 8595.740234375
    },
    {
      "date": "2019-10-10",
      "close": 8586.4736328125
    },
    {
      "date": "2019-10-11",
      "close": 8321.7568359375
    },
    {
      "date": "2019-10-12",
      "close": 8336.5556640625
    },
    {
      "date": "2019-10-13",
      "close": 8321.005859375
    },
    {
      "date": "2019-10-14",
      "close": 8374.6865234375
    },
    {
      "date": "2019-10-15",
      "close": 8205.369140625
    },
    {
      "date": "2019-10-16",
      "close": 8047.52685546875
    },
    {
      "date": "2019-10-17",
      "close": 8103.9111328125
    },
    {
      "date": "2019-10-18",
      "close": 7973.20751953125
    },
    {
      "date": "2019-10-19",
      "close": 7988.560546875
    },
    {
      "date": "2019-10-20",
      "close": 8222.078125
    },
    {
      "date": "2019-10-21",
      "close": 8243.720703125
    },
    {
      "date": "2019-10-22",
      "close": 8078.203125
    },
    {
      "date": "2019-10-23",
      "close": 7514.671875
    },
    {
      "date": "2019-10-24",
      "close": 7493.48876953125
    },
    {
      "date": "2019-10-25",
      "close": 8660.7001953125
    },
    {
      "date": "2019-10-26",
      "close": 9244.97265625
    },
    {
      "date": "2019-10-27",
      "close": 9551.71484375
    },
    {
      "date": "2019-10-28",
      "close": 9256.1484375
    },
    {
      "date": "2019-10-29",
      "close": 9427.6875
    },
    {
      "date": "2019-10-30",
      "close": 9205.7265625
    },
    {
      "date": "2019-10-31",
      "close": 9199.5849609375
    },
    {
      "date": "2019-11-01",
      "close": 9261.1044921875
    },
    {
      "date": "2019-11-02",
      "close": 9324.7177734375
    },
    {
      "date": "2019-11-03",
      "close": 9235.3544921875
    },
    {
      "date": "2019-11-04",
      "close": 9412.6123046875
    },
    {
      "date": "2019-11-05",
      "close": 9342.52734375
    },
    {
      "date": "2019-11-06",
      "close": 9360.8798828125
    },
    {
      "date": "2019-11-07",
      "close": 9267.5615234375
    },
    {
      "date": "2019-11-08",
      "close": 8804.880859375
    },
    {
      "date": "2019-11-09",
      "close": 8813.58203125
    },
    {
      "date": "2019-11-10",
      "close": 9055.5263671875
    },
    {
      "date": "2019-11-11",
      "close": 8757.7880859375
    },
    {
      "date": "2019-11-12",
      "close": 8815.662109375
    },
    {
      "date": "2019-11-13",
      "close": 8808.2626953125
    },
    {
      "date": "2019-11-14",
      "close": 8708.0947265625
    },
    {
      "date": "2019-11-15",
      "close": 8491.9921875
    },
    {
      "date": "2019-11-16",
      "close": 8550.7607421875
    },
    {
      "date": "2019-11-17",
      "close": 8577.9755859375
    },
    {
      "date": "2019-11-18",
      "close": 8309.2861328125
    },
    {
      "date": "2019-11-19",
      "close": 8206.1455078125
    },
    {
      "date": "2019-11-20",
      "close": 8027.26806640625
    },
    {
      "date": "2019-11-21",
      "close": 7642.75
    },
    {
      "date": "2019-11-22",
      "close": 7296.57763671875
    },
    {
      "date": "2019-11-23",
      "close": 7397.796875
    },
    {
      "date": "2019-11-24",
      "close": 7047.9169921875
    },
    {
      "date": "2019-11-25",
      "close": 7146.1337890625
    },
    {
      "date": "2019-11-26",
      "close": 7218.37109375
    },
    {
      "date": "2019-11-27",
      "close": 7531.66357421875
    },
    {
      "date": "2019-11-28",
      "close": 7463.10595703125
    },
    {
      "date": "2019-11-29",
      "close": 7761.24365234375
    },
    {
      "date": "2019-11-30",
      "close": 7569.6298828125
    },
    {
      "date": "2019-12-01",
      "close": 7424.29248046875
    },
    {
      "date": "2019-12-02",
      "close": 7321.98828125
    },
    {
      "date": "2019-12-03",
      "close": 7320.1455078125
    },
    {
      "date": "2019-12-04",
      "close": 7252.03466796875
    },
    {
      "date": "2019-12-05",
      "close": 7448.3076171875
    },
    {
      "date": "2019-12-06",
      "close": 7546.99658203125
    },
    {
      "date": "2019-12-07",
      "close": 7556.23779296875
    },
    {
      "date": "2019-12-08",
      "close": 7564.34521484375
    },
    {
      "date": "2019-12-09",
      "close": 7400.8994140625
    },
    {
      "date": "2019-12-10",
      "close": 7278.11962890625
    },
    {
      "date": "2019-12-11",
      "close": 7217.42724609375
    },
    {
      "date": "2019-12-12",
      "close": 7243.13427734375
    },
    {
      "date": "2019-12-13",
      "close": 7269.6845703125
    },
    {
      "date": "2019-12-14",
      "close": 7124.673828125
    },
    {
      "date": "2019-12-15",
      "close": 7152.3017578125
    },
    {
      "date": "2019-12-16",
      "close": 6932.48046875
    },
    {
      "date": "2019-12-17",
      "close": 6640.51513671875
    },
    {
      "date": "2019-12-18",
      "close": 7276.802734375
    },
    {
      "date": "2019-12-19",
      "close": 7202.84423828125
    },
    {
      "date": "2019-12-20",
      "close": 7218.81640625
    },
    {
      "date": "2019-12-21",
      "close": 7191.15869140625
    },
    {
      "date": "2019-12-22",
      "close": 7511.5888671875
    },
    {
      "date": "2019-12-23",
      "close": 7355.62841796875
    },
    {
      "date": "2019-12-24",
      "close": 7322.5322265625
    },
    {
      "date": "2019-12-25",
      "close": 7275.15576171875
    },
    {
      "date": "2019-12-26",
      "close": 7238.966796875
    },
    {
      "date": "2019-12-27",
      "close": 7290.08837890625
    },
    {
      "date": "2019-12-28",
      "close": 7317.990234375
    },
    {
      "date": "2019-12-29",
      "close": 7422.65283203125
    },
    {
      "date": "2019-12-30",
      "close": 7292.9951171875
    },
    {
      "date": "2019-12-31",
      "close": 7193.59912109375
    },
    {
      "date": "2020-01-01",
      "close": 7200.17431640625
    },
    {
      "date": "2020-01-02",
      "close": 6985.47021484375
    },
    {
      "date": "2020-01-03",
      "close": 7344.88427734375
    },
    {
      "date": "2020-01-04",
      "close": 7410.65673828125
    },
    {
      "date": "2020-01-05",
      "close": 7411.3173828125
    },
    {
      "date": "2020-01-06",
      "close": 7769.21923828125
    },
    {
      "date": "2020-01-07",
      "close": 8163.6923828125
    },
    {
      "date": "2020-01-08",
      "close": 8079.86279296875
    },
    {
      "date": "2020-01-09",
      "close": 7879.0712890625
    },
    {
      "date": "2020-01-10",
      "close": 8166.55419921875
    },
    {
      "date": "2020-01-11",
      "close": 8037.53759765625
    },
    {
      "date": "2020-01-12",
      "close": 8192.494140625
    },
    {
      "date": "2020-01-13",
      "close": 8144.1943359375
    },
    {
      "date": "2020-01-14",
      "close": 8827.7646484375
    },
    {
      "date": "2020-01-15",
      "close": 8807.0107421875
    },
    {
      "date": "2020-01-16",
      "close": 8723.7861328125
    },
    {
      "date": "2020-01-17",
      "close": 8929.0380859375
    },
    {
      "date": "2020-01-18",
      "close": 8942.80859375
    },
    {
      "date": "2020-01-19",
      "close": 8706.2451171875
    },
    {
      "date": "2020-01-20",
      "close": 8657.642578125
    },
    {
      "date": "2020-01-21",
      "close": 8745.89453125
    },
    {
      "date": "2020-01-22",
      "close": 8680.8759765625
    },
    {
      "date": "2020-01-23",
      "close": 8406.515625
    },
    {
      "date": "2020-01-24",
      "close": 8445.4345703125
    },
    {
      "date": "2020-01-25",
      "close": 8367.84765625
    },
    {
      "date": "2020-01-26",
      "close": 8596.830078125
    },
    {
      "date": "2020-01-27",
      "close": 8909.8193359375
    },
    {
      "date": "2020-01-28",
      "close": 9358.58984375
    },
    {
      "date": "2020-01-29",
      "close": 9316.6298828125
    },
    {
      "date": "2020-01-30",
      "close": 9508.9931640625
    },
    {
      "date": "2020-01-31",
      "close": 9350.529296875
    },
    {
      "date": "2020-02-01",
      "close": 9392.875
    },
    {
      "date": "2020-02-02",
      "close": 9344.365234375
    },
    {
      "date": "2020-02-03",
      "close": 9293.521484375
    },
    {
      "date": "2020-02-04",
      "close": 9180.962890625
    },
    {
      "date": "2020-02-05",
      "close": 9613.423828125
    },
    {
      "date": "2020-02-06",
      "close": 9729.8017578125
    },
    {
      "date": "2020-02-07",
      "close": 9795.943359375
    },
    {
      "date": "2020-02-08",
      "close": 9865.119140625
    },
    {
      "date": "2020-02-09",
      "close": 10116.673828125
    },
    {
      "date": "2020-02-10",
      "close": 9856.611328125
    },
    {
      "date": "2020-02-11",
      "close": 10208.236328125
    },
    {
      "date": "2020-02-12",
      "close": 10326.0546875
    },
    {
      "date": "2020-02-13",
      "close": 10214.3798828125
    },
    {
      "date": "2020-02-14",
      "close": 10312.1162109375
    },
    {
      "date": "2020-02-15",
      "close": 9889.4248046875
    },
    {
      "date": "2020-02-16",
      "close": 9934.43359375
    },
    {
      "date": "2020-02-17",
      "close": 9690.142578125
    },
    {
      "date": "2020-02-18",
      "close": 10141.99609375
    },
    {
      "date": "2020-02-19",
      "close": 9633.38671875
    },
    {
      "date": "2020-02-20",
      "close": 9608.4755859375
    },
    {
      "date": "2020-02-21",
      "close": 9686.44140625
    },
    {
      "date": "2020-02-22",
      "close": 9663.181640625
    },
    {
      "date": "2020-02-23",
      "close": 9924.515625
    },
    {
      "date": "2020-02-24",
      "close": 9650.1748046875
    },
    {
      "date": "2020-02-25",
      "close": 9341.705078125
    },
    {
      "date": "2020-02-26",
      "close": 8820.5224609375
    },
    {
      "date": "2020-02-27",
      "close": 8784.494140625
    },
    {
      "date": "2020-02-28",
      "close": 8672.455078125
    },
    {
      "date": "2020-02-29",
      "close": 8599.5087890625
    },
    {
      "date": "2020-03-01",
      "close": 8562.4541015625
    },
    {
      "date": "2020-03-02",
      "close": 8869.669921875
    },
    {
      "date": "2020-03-03",
      "close": 8787.7861328125
    },
    {
      "date": "2020-03-04",
      "close": 8755.24609375
    },
    {
      "date": "2020-03-05",
      "close": 9078.7626953125
    },
    {
      "date": "2020-03-06",
      "close": 9122.5458984375
    },
    {
      "date": "2020-03-07",
      "close": 8909.9541015625
    },
    {
      "date": "2020-03-08",
      "close": 8108.1162109375
    },
    {
      "date": "2020-03-09",
      "close": 7923.64453125
    },
    {
      "date": "2020-03-10",
      "close": 7909.7294921875
    },
    {
      "date": "2020-03-11",
      "close": 7911.43017578125
    },
    {
      "date": "2020-03-12",
      "close": 4970.7880859375
    },
    {
      "date": "2020-03-13",
      "close": 5563.70703125
    },
    {
      "date": "2020-03-14",
      "close": 5200.3662109375
    },
    {
      "date": "2020-03-15",
      "close": 5392.31494140625
    },
    {
      "date": "2020-03-16",
      "close": 5014.47998046875
    },
    {
      "date": "2020-03-17",
      "close": 5225.62939453125
    },
    {
      "date": "2020-03-18",
      "close": 5238.4384765625
    },
    {
      "date": "2020-03-19",
      "close": 6191.19287109375
    },
    {
      "date": "2020-03-20",
      "close": 6198.7783203125
    },
    {
      "date": "2020-03-21",
      "close": 6185.06640625
    },
    {
      "date": "2020-03-22",
      "close": 5830.2548828125
    },
    {
      "date": "2020-03-23",
      "close": 6416.31494140625
    },
    {
      "date": "2020-03-24",
      "close": 6734.8037109375
    },
    {
      "date": "2020-03-25",
      "close": 6681.06298828125
    },
    {
      "date": "2020-03-26",
      "close": 6716.4404296875
    },
    {
      "date": "2020-03-27",
      "close": 6469.79833984375
    },
    {
      "date": "2020-03-28",
      "close": 6242.19384765625
    },
    {
      "date": "2020-03-29",
      "close": 5922.04296875
    },
    {
      "date": "2020-03-30",
      "close": 6429.841796875
    },
    {
      "date": "2020-03-31",
      "close": 6438.64453125
    },
    {
      "date": "2020-04-01",
      "close": 6606.7763671875
    },
    {
      "date": "2020-04-02",
      "close": 6793.62451171875
    },
    {
      "date": "2020-04-03",
      "close": 6733.38720703125
    },
    {
      "date": "2020-04-04",
      "close": 6867.52734375
    },
    {
      "date": "2020-04-05",
      "close": 6791.12939453125
    },
    {
      "date": "2020-04-06",
      "close": 7271.78125
    },
    {
      "date": "2020-04-07",
      "close": 7176.41455078125
    },
    {
      "date": "2020-04-08",
      "close": 7334.0986328125
    },
    {
      "date": "2020-04-09",
      "close": 7302.08935546875
    },
    {
      "date": "2020-04-10",
      "close": 6865.4931640625
    },
    {
      "date": "2020-04-11",
      "close": 6859.0830078125
    },
    {
      "date": "2020-04-12",
      "close": 6971.091796875
    },
    {
      "date": "2020-04-13",
      "close": 6845.03759765625
    },
    {
      "date": "2020-04-14",
      "close": 6842.427734375
    },
    {
      "date": "2020-04-15",
      "close": 6642.10986328125
    },
    {
      "date": "2020-04-16",
      "close": 7116.80419921875
    },
    {
      "date": "2020-04-17",
      "close": 7096.1845703125
    },
    {
      "date": "2020-04-18",
      "close": 7257.6650390625
    },
    {
      "date": "2020-04-19",
      "close": 7189.4248046875
    },
    {
      "date": "2020-04-20",
      "close": 6881.95849609375
    },
    {
      "date": "2020-04-21",
      "close": 6880.3232421875
    },
    {
      "date": "2020-04-22",
      "close": 7117.20751953125
    },
    {
      "date": "2020-04-23",
      "close": 7429.724609375
    },
    {
      "date": "2020-04-24",
      "close": 7550.90087890625
    },
    {
      "date": "2020-04-25",
      "close": 7569.93603515625
    },
    {
      "date": "2020-04-26",
      "close": 7679.8671875
    },
    {
      "date": "2020-04-27",
      "close": 7795.60107421875
    },
    {
      "date": "2020-04-28",
      "close": 7807.05859375
    },
    {
      "date": "2020-04-29",
      "close": 8801.0380859375
    },
    {
      "date": "2020-04-30",
      "close": 8658.5537109375
    },
    {
      "date": "2020-05-01",
      "close": 8864.7666015625
    },
    {
      "date": "2020-05-02",
      "close": 8988.5966796875
    },
    {
      "date": "2020-05-03",
      "close": 8897.46875
    },
    {
      "date": "2020-05-04",
      "close": 8912.654296875
    },
    {
      "date": "2020-05-05",
      "close": 9003.0703125
    },
    {
      "date": "2020-05-06",
      "close": 9268.76171875
    },
    {
      "date": "2020-05-07",
      "close": 9951.5185546875
    },
    {
      "date": "2020-05-08",
      "close": 9842.666015625
    },
    {
      "date": "2020-05-09",
      "close": 9593.896484375
    },
    {
      "date": "2020-05-10",
      "close": 8756.4306640625
    },
    {
      "date": "2020-05-11",
      "close": 8601.7958984375
    },
    {
      "date": "2020-05-12",
      "close": 8804.4775390625
    },
    {
      "date": "2020-05-13",
      "close": 9269.9873046875
    },
    {
      "date": "2020-05-14",
      "close": 9733.7216796875
    },
    {
      "date": "2020-05-15",
      "close": 9328.197265625
    },
    {
      "date": "2020-05-16",
      "close": 9377.013671875
    },
    {
      "date": "2020-05-17",
      "close": 9670.7392578125
    },
    {
      "date": "2020-05-18",
      "close": 9726.5751953125
    },
    {
      "date": "2020-05-19",
      "close": 9729.0380859375
    },
    {
      "date": "2020-05-20",
      "close": 9522.9814453125
    },
    {
      "date": "2020-05-21",
      "close": 9081.76171875
    },
    {
      "date": "2020-05-22",
      "close": 9182.5771484375
    },
    {
      "date": "2020-05-23",
      "close": 9209.287109375
    },
    {
      "date": "2020-05-24",
      "close": 8790.3681640625
    },
    {
      "date": "2020-05-25",
      "close": 8906.9345703125
    },
    {
      "date": "2020-05-26",
      "close": 8835.052734375
    },
    {
      "date": "2020-05-27",
      "close": 9181.017578125
    },
    {
      "date": "2020-05-28",
      "close": 9525.7509765625
    },
    {
      "date": "2020-05-29",
      "close": 9439.1240234375
    },
    {
      "date": "2020-05-30",
      "close": 9700.4140625
    },
    {
      "date": "2020-05-31",
      "close": 9461.05859375
    },
    {
      "date": "2020-06-01",
      "close": 10167.2685546875
    },
    {
      "date": "2020-06-02",
      "close": 9529.8037109375
    },
    {
      "date": "2020-06-03",
      "close": 9656.7177734375
    },
    {
      "date": "2020-06-04",
      "close": 9800.63671875
    },
    {
      "date": "2020-06-05",
      "close": 9665.533203125
    },
    {
      "date": "2020-06-06",
      "close": 9653.6796875
    },
    {
      "date": "2020-06-07",
      "close": 9758.8525390625
    },
    {
      "date": "2020-06-08",
      "close": 9771.4892578125
    },
    {
      "date": "2020-06-09",
      "close": 9795.7001953125
    },
    {
      "date": "2020-06-10",
      "close": 9870.0947265625
    },
    {
      "date": "2020-06-11",
      "close": 9321.78125
    },
    {
      "date": "2020-06-12",
      "close": 9480.84375
    },
    {
      "date": "2020-06-13",
      "close": 9475.27734375
    },
    {
      "date": "2020-06-14",
      "close": 9386.7880859375
    },
    {
      "date": "2020-06-15",
      "close": 9450.7021484375
    },
    {
      "date": "2020-06-16",
      "close": 9538.0244140625
    },
    {
      "date": "2020-06-17",
      "close": 9480.2548828125
    },
    {
      "date": "2020-06-18",
      "close": 9411.8408203125
    },
    {
      "date": "2020-06-19",
      "close": 9288.0185546875
    },
    {
      "date": "2020-06-20",
      "close": 9332.3408203125
    },
    {
      "date": "2020-06-21",
      "close": 9303.6298828125
    },
    {
      "date": "2020-06-22",
      "close": 9648.7177734375
    },
    {
      "date": "2020-06-23",
      "close": 9629.658203125
    },
    {
      "date": "2020-06-24",
      "close": 9313.6103515625
    },
    {
      "date": "2020-06-25",
      "close": 9264.8134765625
    },
    {
      "date": "2020-06-26",
      "close": 9162.91796875
    },
    {
      "date": "2020-06-27",
      "close": 9045.390625
    },
    {
      "date": "2020-06-28",
      "close": 9143.58203125
    },
    {
      "date": "2020-06-29",
      "close": 9190.8544921875
    },
    {
      "date": "2020-06-30",
      "close": 9137.9931640625
    },
    {
      "date": "2020-07-01",
      "close": 9228.3251953125
    },
    {
      "date": "2020-07-02",
      "close": 9123.41015625
    },
    {
      "date": "2020-07-03",
      "close": 9087.3037109375
    },
    {
      "date": "2020-07-04",
      "close": 9132.48828125
    },
    {
      "date": "2020-07-05",
      "close": 9073.9423828125
    },
    {
      "date": "2020-07-06",
      "close": 9375.474609375
    },
    {
      "date": "2020-07-07",
      "close": 9252.27734375
    },
    {
      "date": "2020-07-08",
      "close": 9428.3330078125
    },
    {
      "date": "2020-07-09",
      "close": 9277.9677734375
    },
    {
      "date": "2020-07-10",
      "close": 9278.8076171875
    },
    {
      "date": "2020-07-11",
      "close": 9240.3466796875
    },
    {
      "date": "2020-07-12",
      "close": 9276.5
    },
    {
      "date": "2020-07-13",
      "close": 9243.6142578125
    },
    {
      "date": "2020-07-14",
      "close": 9243.2138671875
    },
    {
      "date": "2020-07-15",
      "close": 9192.8369140625
    },
    {
      "date": "2020-07-16",
      "close": 9132.2275390625
    },
    {
      "date": "2020-07-17",
      "close": 9151.392578125
    },
    {
      "date": "2020-07-18",
      "close": 9159.0400390625
    },
    {
      "date": "2020-07-19",
      "close": 9185.8173828125
    },
    {
      "date": "2020-07-20",
      "close": 9164.2314453125
    },
    {
      "date": "2020-07-21",
      "close": 9374.8876953125
    },
    {
      "date": "2020-07-22",
      "close": 9525.36328125
    },
    {
      "date": "2020-07-23",
      "close": 9581.072265625
    },
    {
      "date": "2020-07-24",
      "close": 9536.892578125
    },
    {
      "date": "2020-07-25",
      "close": 9677.11328125
    },
    {
      "date": "2020-07-26",
      "close": 9905.1669921875
    },
    {
      "date": "2020-07-27",
      "close": 10990.873046875
    },
    {
      "date": "2020-07-28",
      "close": 10912.8232421875
    },
    {
      "date": "2020-07-29",
      "close": 11100.4677734375
    },
    {
      "date": "2020-07-30",
      "close": 11111.2138671875
    },
    {
      "date": "2020-07-31",
      "close": 11323.466796875
    },
    {
      "date": "2020-08-01",
      "close": 11759.5927734375
    },
    {
      "date": "2020-08-02",
      "close": 11053.6142578125
    },
    {
      "date": "2020-08-03",
      "close": 11246.3486328125
    },
    {
      "date": "2020-08-04",
      "close": 11205.892578125
    },
    {
      "date": "2020-08-05",
      "close": 11747.0224609375
    },
    {
      "date": "2020-08-06",
      "close": 11779.7734375
    },
    {
      "date": "2020-08-07",
      "close": 11601.47265625
    },
    {
      "date": "2020-08-08",
      "close": 11754.0458984375
    },
    {
      "date": "2020-08-09",
      "close": 11675.7392578125
    },
    {
      "date": "2020-08-10",
      "close": 11878.111328125
    },
    {
      "date": "2020-08-11",
      "close": 11410.525390625
    },
    {
      "date": "2020-08-12",
      "close": 11584.9345703125
    },
    {
      "date": "2020-08-13",
      "close": 11784.1376953125
    },
    {
      "date": "2020-08-14",
      "close": 11768.87109375
    },
    {
      "date": "2020-08-15",
      "close": 11865.6982421875
    },
    {
      "date": "2020-08-16",
      "close": 11892.8037109375
    },
    {
      "date": "2020-08-17",
      "close": 12254.40234375
    },
    {
      "date": "2020-08-18",
      "close": 11991.2333984375
    },
    {
      "date": "2020-08-19",
      "close": 11758.283203125
    },
    {
      "date": "2020-08-20",
      "close": 11878.3720703125
    },
    {
      "date": "2020-08-21",
      "close": 11592.4892578125
    },
    {
      "date": "2020-08-22",
      "close": 11681.8251953125
    },
    {
      "date": "2020-08-23",
      "close": 11664.84765625
    },
    {
      "date": "2020-08-24",
      "close": 11774.595703125
    },
    {
      "date": "2020-08-25",
      "close": 11366.134765625
    },
    {
      "date": "2020-08-26",
      "close": 11488.36328125
    },
    {
      "date": "2020-08-27",
      "close": 11323.3974609375
    },
    {
      "date": "2020-08-28",
      "close": 11542.5
    },
    {
      "date": "2020-08-29",
      "close": 11506.865234375
    },
    {
      "date": "2020-08-30",
      "close": 11711.505859375
    },
    {
      "date": "2020-08-31",
      "close": 11680.8203125
    },
    {
      "date": "2020-09-01",
      "close": 11970.478515625
    },
    {
      "date": "2020-09-02",
      "close": 11414.0341796875
    },
    {
      "date": "2020-09-03",
      "close": 10245.296875
    },
    {
      "date": "2020-09-04",
      "close": 10511.8134765625
    },
    {
      "date": "2020-09-05",
      "close": 10169.5673828125
    },
    {
      "date": "2020-09-06",
      "close": 10280.3515625
    },
    {
      "date": "2020-09-07",
      "close": 10369.5634765625
    },
    {
      "date": "2020-09-08",
      "close": 10131.5166015625
    },
    {
      "date": "2020-09-09",
      "close": 10242.34765625
    },
    {
      "date": "2020-09-10",
      "close": 10363.138671875
    },
    {
      "date": "2020-09-11",
      "close": 10400.9150390625
    },
    {
      "date": "2020-09-12",
      "close": 10442.1708984375
    },
    {
      "date": "2020-09-13",
      "close": 10323.755859375
    },
    {
      "date": "2020-09-14",
      "close": 10680.837890625
    },
    {
      "date": "2020-09-15",
      "close": 10796.951171875
    },
    {
      "date": "2020-09-16",
      "close": 10974.9052734375
    },
    {
      "date": "2020-09-17",
      "close": 10948.990234375
    },
    {
      "date": "2020-09-18",
      "close": 10944.5859375
    },
    {
      "date": "2020-09-19",
      "close": 11094.3466796875
    },
    {
      "date": "2020-09-20",
      "close": 10938.271484375
    },
    {
      "date": "2020-09-21",
      "close": 10462.259765625
    },
    {
      "date": "2020-09-22",
      "close": 10538.4599609375
    },
    {
      "date": "2020-09-23",
      "close": 10246.1865234375
    },
    {
      "date": "2020-09-24",
      "close": 10760.06640625
    },
    {
      "date": "2020-09-25",
      "close": 10692.716796875
    },
    {
      "date": "2020-09-26",
      "close": 10750.7236328125
    },
    {
      "date": "2020-09-27",
      "close": 10775.26953125
    },
    {
      "date": "2020-09-28",
      "close": 10709.65234375
    },
    {
      "date": "2020-09-29",
      "close": 10844.640625
    },
    {
      "date": "2020-09-30",
      "close": 10784.4912109375
    },
    {
      "date": "2020-10-01",
      "close": 10619.4521484375
    },
    {
      "date": "2020-10-02",
      "close": 10575.974609375
    },
    {
      "date": "2020-10-03",
      "close": 10549.3291015625
    },
    {
      "date": "2020-10-04",
      "close": 10669.5830078125
    },
    {
      "date": "2020-10-05",
      "close": 10793.33984375
    },
    {
      "date": "2020-10-06",
      "close": 10604.40625
    },
    {
      "date": "2020-10-07",
      "close": 10668.96875
    },
    {
      "date": "2020-10-08",
      "close": 10915.685546875
    },
    {
      "date": "2020-10-09",
      "close": 11064.4580078125
    },
    {
      "date": "2020-10-10",
      "close": 11296.361328125
    },
    {
      "date": "2020-10-11",
      "close": 11384.181640625
    },
    {
      "date": "2020-10-12",
      "close": 11555.36328125
    },
    {
      "date": "2020-10-13",
      "close": 11425.8994140625
    },
    {
      "date": "2020-10-14",
      "close": 11429.5068359375
    },
    {
      "date": "2020-10-15",
      "close": 11495.349609375
    },
    {
      "date": "2020-10-16",
      "close": 11322.123046875
    },
    {
      "date": "2020-10-17",
      "close": 11358.1015625
    },
    {
      "date": "2020-10-18",
      "close": 11483.359375
    },
    {
      "date": "2020-10-19",
      "close": 11742.037109375
    },
    {
      "date": "2020-10-20",
      "close": 11916.3349609375
    },
    {
      "date": "2020-10-21",
      "close": 12823.689453125
    },
    {
      "date": "2020-10-22",
      "close": 12965.8916015625
    },
    {
      "date": "2020-10-23",
      "close": 12931.5390625
    },
    {
      "date": "2020-10-24",
      "close": 13108.0625
    },
    {
      "date": "2020-10-25",
      "close": 13031.173828125
    },
    {
      "date": "2020-10-26",
      "close": 13075.248046875
    },
    {
      "date": "2020-10-27",
      "close": 13654.21875
    },
    {
      "date": "2020-10-28",
      "close": 13271.28515625
    },
    {
      "date": "2020-10-29",
      "close": 13437.8828125
    },
    {
      "date": "2020-10-30",
      "close": 13546.5224609375
    },
    {
      "date": "2020-10-31",
      "close": 13780.9951171875
    },
    {
      "date": "2020-11-01",
      "close": 13737.109375
    },
    {
      "date": "2020-11-02",
      "close": 13550.4892578125
    },
    {
      "date": "2020-11-03",
      "close": 13950.30078125
    },
    {
      "date": "2020-11-04",
      "close": 14133.70703125
    },
    {
      "date": "2020-11-05",
      "close": 15579.8486328125
    },
    {
      "date": "2020-11-06",
      "close": 15565.880859375
    },
    {
      "date": "2020-11-07",
      "close": 14833.75390625
    },
    {
      "date": "2020-11-08",
      "close": 15479.5673828125
    },
    {
      "date": "2020-11-09",
      "close": 15332.3154296875
    },
    {
      "date": "2020-11-10",
      "close": 15290.90234375
    },
    {
      "date": "2020-11-11",
      "close": 15701.33984375
    },
    {
      "date": "2020-11-12",
      "close": 16276.34375
    },
    {
      "date": "2020-11-13",
      "close": 16317.80859375
    },
    {
      "date": "2020-11-14",
      "close": 16068.138671875
    },
    {
      "date": "2020-11-15",
      "close": 15955.587890625
    },
    {
      "date": "2020-11-16",
      "close": 16716.111328125
    },
    {
      "date": "2020-11-17",
      "close": 17645.40625
    },
    {
      "date": "2020-11-18",
      "close": 17804.005859375
    },
    {
      "date": "2020-11-19",
      "close": 17817.08984375
    },
    {
      "date": "2020-11-20",
      "close": 18621.314453125
    },
    {
      "date": "2020-11-21",
      "close": 18642.232421875
    },
    {
      "date": "2020-11-22",
      "close": 18370.001953125
    },
    {
      "date": "2020-11-23",
      "close": 18364.12109375
    },
    {
      "date": "2020-11-24",
      "close": 19107.46484375
    },
    {
      "date": "2020-11-25",
      "close": 18732.12109375
    },
    {
      "date": "2020-11-26",
      "close": 17150.623046875
    },
    {
      "date": "2020-11-27",
      "close": 17108.40234375
    },
    {
      "date": "2020-11-28",
      "close": 17717.4140625
    },
    {
      "date": "2020-11-29",
      "close": 18177.484375
    },
    {
      "date": "2020-11-30",
      "close": 19625.8359375
    },
    {
      "date": "2020-12-01",
      "close": 18802.998046875
    },
    {
      "date": "2020-12-02",
      "close": 19201.091796875
    },
    {
      "date": "2020-12-03",
      "close": 19445.3984375
    },
    {
      "date": "2020-12-04",
      "close": 18699.765625
    },
    {
      "date": "2020-12-05",
      "close": 19154.23046875
    },
    {
      "date": "2020-12-06",
      "close": 19345.12109375
    },
    {
      "date": "2020-12-07",
      "close": 19191.630859375
    },
    {
      "date": "2020-12-08",
      "close": 18321.14453125
    },
    {
      "date": "2020-12-09",
      "close": 18553.916015625
    },
    {
      "date": "2020-12-10",
      "close": 18264.9921875
    },
    {
      "date": "2020-12-11",
      "close": 18058.904296875
    },
    {
      "date": "2020-12-12",
      "close": 18803.65625
    },
    {
      "date": "2020-12-13",
      "close": 19142.3828125
    },
    {
      "date": "2020-12-14",
      "close": 19246.64453125
    },
    {
      "date": "2020-12-15",
      "close": 19417.076171875
    },
    {
      "date": "2020-12-16",
      "close": 21310.59765625
    },
    {
      "date": "2020-12-17",
      "close": 22805.162109375
    },
    {
      "date": "2020-12-18",
      "close": 23137.9609375
    },
    {
      "date": "2020-12-19",
      "close": 23869.83203125
    },
    {
      "date": "2020-12-20",
      "close": 23477.294921875
    },
    {
      "date": "2020-12-21",
      "close": 22803.08203125
    },
    {
      "date": "2020-12-22",
      "close": 23783.029296875
    },
    {
      "date": "2020-12-23",
      "close": 23241.345703125
    },
    {
      "date": "2020-12-24",
      "close": 23735.94921875
    },
    {
      "date": "2020-12-25",
      "close": 24664.791015625
    },
    {
      "date": "2020-12-26",
      "close": 26437.037109375
    },
    {
      "date": "2020-12-27",
      "close": 26272.294921875
    },
    {
      "date": "2020-12-28",
      "close": 27084.80859375
    },
    {
      "date": "2020-12-29",
      "close": 27362.4375
    },
    {
      "date": "2020-12-30",
      "close": 28840.953125
    },
    {
      "date": "2020-12-31",
      "close": 29001.720703125
    },
    {
      "date": "2021-01-01",
      "close": 29374.15234375
    },
    {
      "date": "2021-01-02",
      "close": 32127.267578125
    },
    {
      "date": "2021-01-03",
      "close": 32782.0234375
    },
    {
      "date": "2021-01-04",
      "close": 31971.9140625
    },
    {
      "date": "2021-01-05",
      "close": 33992.4296875
    },
    {
      "date": "2021-01-06",
      "close": 36824.36328125
    },
    {
      "date": "2021-01-07",
      "close": 39371.04296875
    },
    {
      "date": "2021-01-08",
      "close": 40797.609375
    },
    {
      "date": "2021-01-09",
      "close": 40254.546875
    },
    {
      "date": "2021-01-10",
      "close": 38356.44140625
    },
    {
      "date": "2021-01-11",
      "close": 35566.65625
    },
    {
      "date": "2021-01-12",
      "close": 33922.9609375
    },
    {
      "date": "2021-01-13",
      "close": 37316.359375
    },
    {
      "date": "2021-01-14",
      "close": 39187.328125
    },
    {
      "date": "2021-01-15",
      "close": 36825.3671875
    },
    {
      "date": "2021-01-16",
      "close": 36178.140625
    },
    {
      "date": "2021-01-17",
      "close": 35791.27734375
    },
    {
      "date": "2021-01-18",
      "close": 36630.07421875
    },
    {
      "date": "2021-01-19",
      "close": 36069.8046875
    },
    {
      "date": "2021-01-20",
      "close": 35547.75
    },
    {
      "date": "2021-01-21",
      "close": 30825.69921875
    },
    {
      "date": "2021-01-22",
      "close": 33005.76171875
    },
    {
      "date": "2021-01-23",
      "close": 32067.642578125
    },
    {
      "date": "2021-01-24",
      "close": 32289.37890625
    },
    {
      "date": "2021-01-25",
      "close": 32366.392578125
    },
    {
      "date": "2021-01-26",
      "close": 32569.849609375
    },
    {
      "date": "2021-01-27",
      "close": 30432.546875
    },
    {
      "date": "2021-01-28",
      "close": 33466.09765625
    },
    {
      "date": "2021-01-29",
      "close": 34316.38671875
    },
    {
      "date": "2021-01-30",
      "close": 34269.5234375
    },
    {
      "date": "2021-01-31",
      "close": 33114.359375
    },
    {
      "date": "2021-02-01",
      "close": 33537.17578125
    },
    {
      "date": "2021-02-02",
      "close": 35510.2890625
    },
    {
      "date": "2021-02-03",
      "close": 37472.08984375
    },
    {
      "date": "2021-02-04",
      "close": 36926.06640625
    },
    {
      "date": "2021-02-05",
      "close": 38144.30859375
    },
    {
      "date": "2021-02-06",
      "close": 39266.01171875
    },
    {
      "date": "2021-02-07",
      "close": 38903.44140625
    },
    {
      "date": "2021-02-08",
      "close": 46196.46484375
    },
    {
      "date": "2021-02-09",
      "close": 46481.10546875
    },
    {
      "date": "2021-02-10",
      "close": 44918.18359375
    },
    {
      "date": "2021-02-11",
      "close": 47909.33203125
    },
    {
      "date": "2021-02-12",
      "close": 47504.8515625
    },
    {
      "date": "2021-02-13",
      "close": 47105.515625
    },
    {
      "date": "2021-02-14",
      "close": 48717.2890625
    },
    {
      "date": "2021-02-15",
      "close": 47945.05859375
    },
    {
      "date": "2021-02-16",
      "close": 49199.87109375
    },
    {
      "date": "2021-02-17",
      "close": 52149.0078125
    },
    {
      "date": "2021-02-18",
      "close": 51679.796875
    },
    {
      "date": "2021-02-19",
      "close": 55888.1328125
    },
    {
      "date": "2021-02-20",
      "close": 56099.51953125
    },
    {
      "date": "2021-02-21",
      "close": 57539.9453125
    },
    {
      "date": "2021-02-22",
      "close": 54207.3203125
    },
    {
      "date": "2021-02-23",
      "close": 48824.42578125
    },
    {
      "date": "2021-02-24",
      "close": 49705.33203125
    },
    {
      "date": "2021-02-25",
      "close": 47093.8515625
    },
    {
      "date": "2021-02-26",
      "close": 46339.76171875
    },
    {
      "date": "2021-02-27",
      "close": 46188.453125
    },
    {
      "date": "2021-02-28",
      "close": 45137.76953125
    },
    {
      "date": "2021-03-01",
      "close": 49631.2421875
    },
    {
      "date": "2021-03-02",
      "close": 48378.98828125
    },
    {
      "date": "2021-03-03",
      "close": 50538.2421875
    },
    {
      "date": "2021-03-04",
      "close": 48561.16796875
    },
    {
      "date": "2021-03-05",
      "close": 48927.3046875
    },
    {
      "date": "2021-03-06",
      "close": 48912.3828125
    },
    {
      "date": "2021-03-07",
      "close": 51206.69140625
    },
    {
      "date": "2021-03-08",
      "close": 52246.5234375
    },
    {
      "date": "2021-03-09",
      "close": 54824.1171875
    },
    {
      "date": "2021-03-10",
      "close": 56008.55078125
    },
    {
      "date": "2021-03-11",
      "close": 57805.12109375
    },
    {
      "date": "2021-03-12",
      "close": 57332.08984375
    },
    {
      "date": "2021-03-13",
      "close": 61243.0859375
    },
    {
      "date": "2021-03-14",
      "close": 59302.31640625
    },
    {
      "date": "2021-03-15",
      "close": 55907.19921875
    },
    {
      "date": "2021-03-16",
      "close": 56804.90234375
    },
    {
      "date": "2021-03-17",
      "close": 58870.89453125
    },
    {
      "date": "2021-03-18",
      "close": 57858.921875
    },
    {
      "date": "2021-03-19",
      "close": 58346.65234375
    },
    {
      "date": "2021-03-20",
      "close": 58313.64453125
    },
    {
      "date": "2021-03-21",
      "close": 57523.421875
    },
    {
      "date": "2021-03-22",
      "close": 54529.14453125
    },
    {
      "date": "2021-03-23",
      "close": 54738.9453125
    },
    {
      "date": "2021-03-24",
      "close": 52774.265625
    },
    {
      "date": "2021-03-25",
      "close": 51704.16015625
    },
    {
      "date": "2021-03-26",
      "close": 55137.3125
    },
    {
      "date": "2021-03-27",
      "close": 55973.51171875
    },
    {
      "date": "2021-03-28",
      "close": 55950.74609375
    },
    {
      "date": "2021-03-29",
      "close": 57750.19921875
    },
    {
      "date": "2021-03-30",
      "close": 58917.69140625
    },
    {
      "date": "2021-03-31",
      "close": 58918.83203125
    },
    {
      "date": "2021-04-01",
      "close": 59095.80859375
    },
    {
      "date": "2021-04-02",
      "close": 59384.3125
    },
    {
      "date": "2021-04-03",
      "close": 57603.890625
    },
    {
      "date": "2021-04-04",
      "close": 58758.5546875
    },
    {
      "date": "2021-04-05",
      "close": 59057.87890625
    },
    {
      "date": "2021-04-06",
      "close": 58192.359375
    },
    {
      "date": "2021-04-07",
      "close": 56048.9375
    },
    {
      "date": "2021-04-08",
      "close": 58323.953125
    },
    {
      "date": "2021-04-09",
      "close": 58245.00390625
    },
    {
      "date": "2021-04-10",
      "close": 59793.234375
    },
    {
      "date": "2021-04-11",
      "close": 60204.96484375
    },
    {
      "date": "2021-04-12",
      "close": 59893.453125
    },
    {
      "date": "2021-04-13",
      "close": 63503.45703125
    },
    {
      "date": "2021-04-14",
      "close": 63109.6953125
    },
    {
      "date": "2021-04-15",
      "close": 63314.01171875
    },
    {
      "date": "2021-04-16",
      "close": 61572.7890625
    },
    {
      "date": "2021-04-17",
      "close": 60683.8203125
    },
    {
      "date": "2021-04-18",
      "close": 56216.18359375
    },
    {
      "date": "2021-04-19",
      "close": 55724.265625
    },
    {
      "date": "2021-04-20",
      "close": 56473.03125
    },
    {
      "date": "2021-04-21",
      "close": 53906.08984375
    },
    {
      "date": "2021-04-22",
      "close": 51762.2734375
    },
    {
      "date": "2021-04-23",
      "close": 51093.65234375
    },
    {
      "date": "2021-04-24",
      "close": 50050.8671875
    },
    {
      "date": "2021-04-25",
      "close": 49004.25390625
    },
    {
      "date": "2021-04-26",
      "close": 54021.75390625
    },
    {
      "date": "2021-04-27",
      "close": 55033.1171875
    },
    {
      "date": "2021-04-28",
      "close": 54824.703125
    },
    {
      "date": "2021-04-29",
      "close": 53555.109375
    },
    {
      "date": "2021-04-30",
      "close": 57750.17578125
    },
    {
      "date": "2021-05-01",
      "close": 57828.05078125
    },
    {
      "date": "2021-05-02",
      "close": 56631.078125
    },
    {
      "date": "2021-05-03",
      "close": 57200.29296875
    },
    {
      "date": "2021-05-04",
      "close": 53333.5390625
    },
    {
      "date": "2021-05-05",
      "close": 57424.0078125
    },
    {
      "date": "2021-05-06",
      "close": 56396.515625
    },
    {
      "date": "2021-05-07",
      "close": 57356.40234375
    },
    {
      "date": "2021-05-08",
      "close": 58803.77734375
    },
    {
      "date": "2021-05-09",
      "close": 58232.31640625
    },
    {
      "date": "2021-05-10",
      "close": 55859.796875
    },
    {
      "date": "2021-05-11",
      "close": 56704.57421875
    },
    {
      "date": "2021-05-12",
      "close": 49150.53515625
    },
    {
      "date": "2021-05-13",
      "close": 49716.19140625
    },
    {
      "date": "2021-05-14",
      "close": 49880.53515625
    },
    {
      "date": "2021-05-15",
      "close": 46760.1875
    },
    {
      "date": "2021-05-16",
      "close": 46456.05859375
    },
    {
      "date": "2021-05-17",
      "close": 43537.51171875
    },
    {
      "date": "2021-05-18",
      "close": 42909.40234375
    },
    {
      "date": "2021-05-19",
      "close": 37002.44140625
    },
    {
      "date": "2021-05-20",
      "close": 40782.73828125
    },
    {
      "date": "2021-05-21",
      "close": 37304.69140625
    },
    {
      "date": "2021-05-22",
      "close": 37536.6328125
    },
    {
      "date": "2021-05-23",
      "close": 34770.58203125
    },
    {
      "date": "2021-05-24",
      "close": 38705.98046875
    },
    {
      "date": "2021-05-25",
      "close": 38402.22265625
    },
    {
      "date": "2021-05-26",
      "close": 39294.19921875
    },
    {
      "date": "2021-05-27",
      "close": 38436.96875
    },
    {
      "date": "2021-05-28",
      "close": 35697.60546875
    },
    {
      "date": "2021-05-29",
      "close": 34616.06640625
    },
    {
      "date": "2021-05-30",
      "close": 35678.12890625
    },
    {
      "date": "2021-05-31",
      "close": 37332.85546875
    },
    {
      "date": "2021-06-01",
      "close": 36684.92578125
    },
    {
      "date": "2021-06-02",
      "close": 37575.1796875
    },
    {
      "date": "2021-06-03",
      "close": 39208.765625
    },
    {
      "date": "2021-06-04",
      "close": 36894.40625
    },
    {
      "date": "2021-06-05",
      "close": 35551.95703125
    },
    {
      "date": "2021-06-06",
      "close": 35862.37890625
    },
    {
      "date": "2021-06-07",
      "close": 33560.70703125
    },
    {
      "date": "2021-06-08",
      "close": 33472.6328125
    },
    {
      "date": "2021-06-09",
      "close": 37345.12109375
    },
    {
      "date": "2021-06-10",
      "close": 36702.59765625
    },
    {
      "date": "2021-06-11",
      "close": 37334.3984375
    },
    {
      "date": "2021-06-12",
      "close": 35552.515625
    },
    {
      "date": "2021-06-13",
      "close": 39097.859375
    },
    {
      "date": "2021-06-14",
      "close": 40218.4765625
    },
    {
      "date": "2021-06-15",
      "close": 40406.26953125
    },
    {
      "date": "2021-06-16",
      "close": 38347.0625
    },
    {
      "date": "2021-06-17",
      "close": 38053.50390625
    },
    {
      "date": "2021-06-18",
      "close": 35787.24609375
    },
    {
      "date": "2021-06-19",
      "close": 35615.87109375
    },
    {
      "date": "2021-06-20",
      "close": 35698.296875
    },
    {
      "date": "2021-06-21",
      "close": 31676.693359375
    },
    {
      "date": "2021-06-22",
      "close": 32505.66015625
    },
    {
      "date": "2021-06-23",
      "close": 33723.02734375
    },
    {
      "date": "2021-06-24",
      "close": 34662.4375
    },
    {
      "date": "2021-06-25",
      "close": 31637.779296875
    },
    {
      "date": "2021-06-26",
      "close": 32186.27734375
    },
    {
      "date": "2021-06-27",
      "close": 34649.64453125
    },
    {
      "date": "2021-06-28",
      "close": 34434.3359375
    },
    {
      "date": "2021-06-29",
      "close": 35867.77734375
    },
    {
      "date": "2021-06-30",
      "close": 35040.8359375
    },
    {
      "date": "2021-07-01",
      "close": 33572.1171875
    },
    {
      "date": "2021-07-02",
      "close": 33897.046875
    },
    {
      "date": "2021-07-03",
      "close": 34668.546875
    },
    {
      "date": "2021-07-04",
      "close": 35287.78125
    },
    {
      "date": "2021-07-05",
      "close": 33746.00390625
    },
    {
      "date": "2021-07-06",
      "close": 34235.1953125
    },
    {
      "date": "2021-07-07",
      "close": 33855.328125
    },
    {
      "date": "2021-07-08",
      "close": 32877.37109375
    },
    {
      "date": "2021-07-09",
      "close": 33798.01171875
    },
    {
      "date": "2021-07-10",
      "close": 33520.51953125
    },
    {
      "date": "2021-07-11",
      "close": 34240.1875
    },
    {
      "date": "2021-07-12",
      "close": 33155.84765625
    },
    {
      "date": "2021-07-13",
      "close": 32702.025390625
    },
    {
      "date": "2021-07-14",
      "close": 32822.34765625
    },
    {
      "date": "2021-07-15",
      "close": 31780.73046875
    },
    {
      "date": "2021-07-16",
      "close": 31421.5390625
    },
    {
      "date": "2021-07-17",
      "close": 31533.068359375
    },
    {
      "date": "2021-07-18",
      "close": 31796.810546875
    },
    {
      "date": "2021-07-19",
      "close": 30817.83203125
    },
    {
      "date": "2021-07-20",
      "close": 29807.34765625
    },
    {
      "date": "2021-07-21",
      "close": 32110.693359375
    },
    {
      "date": "2021-07-22",
      "close": 32313.10546875
    },
    {
      "date": "2021-07-23",
      "close": 33581.55078125
    },
    {
      "date": "2021-07-24",
      "close": 34292.4453125
    },
    {
      "date": "2021-07-25",
      "close": 35350.1875
    },
    {
      "date": "2021-07-26",
      "close": 37337.53515625
    },
    {
      "date": "2021-07-27",
      "close": 39406.94140625
    },
    {
      "date": "2021-07-28",
      "close": 39995.90625
    },
    {
      "date": "2021-07-29",
      "close": 40008.421875
    },
    {
      "date": "2021-07-30",
      "close": 42235.546875
    },
    {
      "date": "2021-07-31",
      "close": 41626.1953125
    },
    {
      "date": "2021-08-01",
      "close": 39974.89453125
    },
    {
      "date": "2021-08-02",
      "close": 39201.9453125
    },
    {
      "date": "2021-08-03",
      "close": 38152.98046875
    },
    {
      "date": "2021-08-04",
      "close": 39747.50390625
    },
    {
      "date": "2021-08-05",
      "close": 40869.5546875
    },
    {
      "date": "2021-08-06",
      "close": 42816.5
    },
    {
      "date": "2021-08-07",
      "close": 44555.80078125
    },
    {
      "date": "2021-08-08",
      "close": 43798.1171875
    },
    {
      "date": "2021-08-09",
      "close": 46365.40234375
    },
    {
      "date": "2021-08-10",
      "close": 45585.03125
    },
    {
      "date": "2021-08-11",
      "close": 45593.63671875
    },
    {
      "date": "2021-08-12",
      "close": 44428.2890625
    },
    {
      "date": "2021-08-13",
      "close": 47793.3203125
    },
    {
      "date": "2021-08-14",
      "close": 47096.9453125
    },
    {
      "date": "2021-08-15",
      "close": 47047.00390625
    },
    {
      "date": "2021-08-16",
      "close": 46004.484375
    },
    {
      "date": "2021-08-17",
      "close": 44695.359375
    },
    {
      "date": "2021-08-18",
      "close": 44801.1875
    },
    {
      "date": "2021-08-19",
      "close": 46717.578125
    },
    {
      "date": "2021-08-20",
      "close": 49339.17578125
    },
    {
      "date": "2021-08-21",
      "close": 48905.4921875
    },
    {
      "date": "2021-08-22",
      "close": 49321.65234375
    },
    {
      "date": "2021-08-23",
      "close": 49546.1484375
    },
    {
      "date": "2021-08-24",
      "close": 47706.1171875
    },
    {
      "date": "2021-08-25",
      "close": 48960.7890625
    },
    {
      "date": "2021-08-26",
      "close": 46942.21875
    },
    {
      "date": "2021-08-27",
      "close": 49058.66796875
    },
    {
      "date": "2021-08-28",
      "close": 48902.40234375
    },
    {
      "date": "2021-08-29",
      "close": 48829.83203125
    },
    {
      "date": "2021-08-30",
      "close": 47054.984375
    },
    {
      "date": "2021-08-31",
      "close": 47166.6875
    },
    {
      "date": "2021-09-01",
      "close": 48847.02734375
    },
    {
      "date": "2021-09-02",
      "close": 49327.72265625
    },
    {
      "date": "2021-09-03",
      "close": 50025.375
    },
    {
      "date": "2021-09-04",
      "close": 49944.625
    },
    {
      "date": "2021-09-05",
      "close": 51753.41015625
    },
    {
      "date": "2021-09-06",
      "close": 52633.53515625
    },
    {
      "date": "2021-09-07",
      "close": 46811.12890625
    },
    {
      "date": "2021-09-08",
      "close": 46091.390625
    },
    {
      "date": "2021-09-09",
      "close": 46391.421875
    },
    {
      "date": "2021-09-10",
      "close": 44883.91015625
    },
    {
      "date": "2021-09-11",
      "close": 45201.45703125
    },
    {
      "date": "2021-09-12",
      "close": 46063.26953125
    },
    {
      "date": "2021-09-13",
      "close": 44963.07421875
    },
    {
      "date": "2021-09-14",
      "close": 47092.4921875
    },
    {
      "date": "2021-09-15",
      "close": 48176.34765625
    },
    {
      "date": "2021-09-16",
      "close": 47783.359375
    },
    {
      "date": "2021-09-17",
      "close": 47267.51953125
    },
    {
      "date": "2021-09-18",
      "close": 48278.36328125
    },
    {
      "date": "2021-09-19",
      "close": 47260.21875
    },
    {
      "date": "2021-09-20",
      "close": 42843.80078125
    },
    {
      "date": "2021-09-21",
      "close": 40693.67578125
    },
    {
      "date": "2021-09-22",
      "close": 43574.5078125
    },
    {
      "date": "2021-09-23",
      "close": 44895.09765625
    },
    {
      "date": "2021-09-24",
      "close": 42839.75
    },
    {
      "date": "2021-09-25",
      "close": 42716.59375
    },
    {
      "date": "2021-09-26",
      "close": 43208.5390625
    },
    {
      "date": "2021-09-27",
      "close": 42235.73046875
    },
    {
      "date": "2021-09-28",
      "close": 41034.54296875
    },
    {
      "date": "2021-09-29",
      "close": 41564.36328125
    },
    {
      "date": "2021-09-30",
      "close": 43790.89453125
    },
    {
      "date": "2021-10-01",
      "close": 48116.94140625
    },
    {
      "date": "2021-10-02",
      "close": 47711.48828125
    },
    {
      "date": "2021-10-03",
      "close": 48199.953125
    },
    {
      "date": "2021-10-04",
      "close": 49112.90234375
    },
    {
      "date": "2021-10-05",
      "close": 51514.8125
    },
    {
      "date": "2021-10-06",
      "close": 55361.44921875
    },
    {
      "date": "2021-10-07",
      "close": 53805.984375
    },
    {
      "date": "2021-10-08",
      "close": 53967.84765625
    },
    {
      "date": "2021-10-09",
      "close": 54968.22265625
    },
    {
      "date": "2021-10-10",
      "close": 54771.578125
    },
    {
      "date": "2021-10-11",
      "close": 57484.7890625
    },
    {
      "date": "2021-10-12",
      "close": 56041.05859375
    },
    {
      "date": "2021-10-13",
      "close": 57401.09765625
    },
    {
      "date": "2021-10-14",
      "close": 57321.5234375
    },
    {
      "date": "2021-10-15",
      "close": 61593.94921875
    },
    {
      "date": "2021-10-16",
      "close": 60892.1796875
    },
    {
      "date": "2021-10-17",
      "close": 61553.6171875
    },
    {
      "date": "2021-10-18",
      "close": 62026.078125
    },
    {
      "date": "2021-10-19",
      "close": 64261.9921875
    },
    {
      "date": "2021-10-20",
      "close": 65992.8359375
    },
    {
      "date": "2021-10-21",
      "close": 62210.171875
    },
    {
      "date": "2021-10-22",
      "close": 60692.265625
    },
    {
      "date": "2021-10-23",
      "close": 61393.6171875
    },
    {
      "date": "2021-10-24",
      "close": 60930.8359375
    },
    {
      "date": "2021-10-25",
      "close": 63039.82421875
    },
    {
      "date": "2021-10-26",
      "close": 60363.79296875
    },
    {
      "date": "2021-10-27",
      "close": 58482.38671875
    },
    {
      "date": "2021-10-28",
      "close": 60622.13671875
    },
    {
      "date": "2021-10-29",
      "close": 62227.96484375
    },
    {
      "date": "2021-10-30",
      "close": 61888.83203125
    },
    {
      "date": "2021-10-31",
      "close": 61318.95703125
    },
    {
      "date": "2021-11-01",
      "close": 61004.40625
    },
    {
      "date": "2021-11-02",
      "close": 63226.40234375
    },
    {
      "date": "2021-11-03",
      "close": 62970.046875
    },
    {
      "date": "2021-11-04",
      "close": 61452.23046875
    },
    {
      "date": "2021-11-05",
      "close": 61125.67578125
    },
    {
      "date": "2021-11-06",
      "close": 61527.48046875
    },
    {
      "date": "2021-11-07",
      "close": 63326.98828125
    },
    {
      "date": "2021-11-08",
      "close": 67566.828125
    },
    {
      "date": "2021-11-09",
      "close": 66971.828125
    },
    {
      "date": "2021-11-10",
      "close": 64995.23046875
    },
    {
      "date": "2021-11-11",
      "close": 64949.9609375
    },
    {
      "date": "2021-11-12",
      "close": 64155.94140625
    },
    {
      "date": "2021-11-13",
      "close": 64469.52734375
    },
    {
      "date": "2021-11-14",
      "close": 65466.83984375
    },
    {
      "date": "2021-11-15",
      "close": 63557.87109375
    },
    {
      "date": "2021-11-16",
      "close": 60161.24609375
    },
    {
      "date": "2021-11-17",
      "close": 60368.01171875
    },
    {
      "date": "2021-11-18",
      "close": 56942.13671875
    },
    {
      "date": "2021-11-19",
      "close": 58119.578125
    },
    {
      "date": "2021-11-20",
      "close": 59697.1953125
    },
    {
      "date": "2021-11-21",
      "close": 58730.4765625
    },
    {
      "date": "2021-11-22",
      "close": 56289.2890625
    },
    {
      "date": "2021-11-23",
      "close": 57569.07421875
    },
    {
      "date": "2021-11-24",
      "close": 56280.42578125
    },
    {
      "date": "2021-11-25",
      "close": 57274.6796875
    },
    {
      "date": "2021-11-26",
      "close": 53569.765625
    },
    {
      "date": "2021-11-27",
      "close": 54815.078125
    },
    {
      "date": "2021-11-28",
      "close": 57248.45703125
    },
    {
      "date": "2021-11-29",
      "close": 57806.56640625
    },
    {
      "date": "2021-11-30",
      "close": 57005.42578125
    },
    {
      "date": "2021-12-01",
      "close": 57229.828125
    },
    {
      "date": "2021-12-02",
      "close": 56477.81640625
    },
    {
      "date": "2021-12-03",
      "close": 53598.24609375
    },
    {
      "date": "2021-12-04",
      "close": 49200.703125
    },
    {
      "date": "2021-12-05",
      "close": 49368.84765625
    },
    {
      "date": "2021-12-06",
      "close": 50582.625
    },
    {
      "date": "2021-12-07",
      "close": 50700.0859375
    },
    {
      "date": "2021-12-08",
      "close": 50504.796875
    },
    {
      "date": "2021-12-09",
      "close": 47672.12109375
    },
    {
      "date": "2021-12-10",
      "close": 47243.3046875
    },
    {
      "date": "2021-12-11",
      "close": 49362.5078125
    },
    {
      "date": "2021-12-12",
      "close": 50098.3359375
    },
    {
      "date": "2021-12-13",
      "close": 46737.48046875
    },
    {
      "date": "2021-12-14",
      "close": 46612.6328125
    },
    {
      "date": "2021-12-15",
      "close": 48896.72265625
    },
    {
      "date": "2021-12-16",
      "close": 47665.42578125
    },
    {
      "date": "2021-12-17",
      "close": 46202.14453125
    },
    {
      "date": "2021-12-18",
      "close": 46848.77734375
    },
    {
      "date": "2021-12-19",
      "close": 46707.015625
    },
    {
      "date": "2021-12-20",
      "close": 46880.27734375
    },
    {
      "date": "2021-12-21",
      "close": 48936.61328125
    },
    {
      "date": "2021-12-22",
      "close": 48628.51171875
    },
    {
      "date": "2021-12-23",
      "close": 50784.5390625
    },
    {
      "date": "2021-12-24",
      "close": 50822.1953125
    },
    {
      "date": "2021-12-25",
      "close": 50429.859375
    },
    {
      "date": "2021-12-26",
      "close": 50809.515625
    },
    {
      "date": "2021-12-27",
      "close": 50640.41796875
    },
    {
      "date": "2021-12-28",
      "close": 47588.85546875
    },
    {
      "date": "2021-12-29",
      "close": 46444.7109375
    },
    {
      "date": "2021-12-30",
      "close": 47178.125
    },
    {
      "date": "2021-12-31",
      "close": 46306.4453125
    },
    {
      "date": "2022-01-01",
      "close": 47686.8125
    },
    {
      "date": "2022-01-02",
      "close": 47345.21875
    },
    {
      "date": "2022-01-03",
      "close": 46458.1171875
    },
    {
      "date": "2022-01-04",
      "close": 45897.57421875
    },
    {
      "date": "2022-01-05",
      "close": 43569.00390625
    },
    {
      "date": "2022-01-06",
      "close": 43160.9296875
    },
    {
      "date": "2022-01-07",
      "close": 41557.90234375
    },
    {
      "date": "2022-01-08",
      "close": 41733.94140625
    },
    {
      "date": "2022-01-09",
      "close": 41911.6015625
    },
    {
      "date": "2022-01-10",
      "close": 41821.26171875
    },
    {
      "date": "2022-01-11",
      "close": 42735.85546875
    },
    {
      "date": "2022-01-12",
      "close": 43949.1015625
    },
    {
      "date": "2022-01-13",
      "close": 42591.5703125
    },
    {
      "date": "2022-01-14",
      "close": 43099.69921875
    },
    {
      "date": "2022-01-15",
      "close": 43177.3984375
    },
    {
      "date": "2022-01-16",
      "close": 43113.87890625
    },
    {
      "date": "2022-01-17",
      "close": 42250.55078125
    },
    {
      "date": "2022-01-18",
      "close": 42375.6328125
    },
    {
      "date": "2022-01-19",
      "close": 41744.328125
    },
    {
      "date": "2022-01-20",
      "close": 40680.41796875
    },
    {
      "date": "2022-01-21",
      "close": 36457.31640625
    },
    {
      "date": "2022-01-22",
      "close": 35030.25
    },
    {
      "date": "2022-01-23",
      "close": 36276.8046875
    },
    {
      "date": "2022-01-24",
      "close": 36654.328125
    },
    {
      "date": "2022-01-25",
      "close": 36954.00390625
    },
    {
      "date": "2022-01-26",
      "close": 36852.12109375
    },
    {
      "date": "2022-01-27",
      "close": 37138.234375
    },
    {
      "date": "2022-01-28",
      "close": 37784.33203125
    },
    {
      "date": "2022-01-29",
      "close": 38138.1796875
    },
    {
      "date": "2022-01-30",
      "close": 37917.6015625
    },
    {
      "date": "2022-01-31",
      "close": 38483.125
    },
    {
      "date": "2022-02-01",
      "close": 38743.2734375
    },
    {
      "date": "2022-02-02",
      "close": 36952.984375
    },
    {
      "date": "2022-02-03",
      "close": 37154.6015625
    },
    {
      "date": "2022-02-04",
      "close": 41500.875
    },
    {
      "date": "2022-02-05",
      "close": 41441.1640625
    },
    {
      "date": "2022-02-06",
      "close": 42412.43359375
    },
    {
      "date": "2022-02-07",
      "close": 43840.28515625
    },
    {
      "date": "2022-02-08",
      "close": 44118.4453125
    },
    {
      "date": "2022-02-09",
      "close": 44338.796875
    },
    {
      "date": "2022-02-10",
      "close": 43565.11328125
    },
    {
      "date": "2022-02-11",
      "close": 42407.9375
    },
    {
      "date": "2022-02-12",
      "close": 42244.46875
    },
    {
      "date": "2022-02-13",
      "close": 42197.515625
    },
    {
      "date": "2022-02-14",
      "close": 42586.91796875
    },
    {
      "date": "2022-02-15",
      "close": 44575.203125
    },
    {
      "date": "2022-02-16",
      "close": 43961.859375
    },
    {
      "date": "2022-02-17",
      "close": 40538.01171875
    },
    {
      "date": "2022-02-18",
      "close": 40030.9765625
    },
    {
      "date": "2022-02-19",
      "close": 40122.15625
    },
    {
      "date": "2022-02-20",
      "close": 38431.37890625
    },
    {
      "date": "2022-02-21",
      "close": 37075.28125
    },
    {
      "date": "2022-02-22",
      "close": 38286.02734375
    },
    {
      "date": "2022-02-23",
      "close": 37296.5703125
    },
    {
      "date": "2022-02-24",
      "close": 38332.609375
    },
    {
      "date": "2022-02-25",
      "close": 39214.21875
    },
    {
      "date": "2022-02-26",
      "close": 39105.1484375
    },
    {
      "date": "2022-02-27",
      "close": 37709.78515625
    },
    {
      "date": "2022-02-28",
      "close": 43193.234375
    },
    {
      "date": "2022-03-01",
      "close": 44354.63671875
    },
    {
      "date": "2022-03-02",
      "close": 43924.1171875
    },
    {
      "date": "2022-03-03",
      "close": 42451.7890625
    },
    {
      "date": "2022-03-04",
      "close": 39137.60546875
    },
    {
      "date": "2022-03-05",
      "close": 39400.5859375
    },
    {
      "date": "2022-03-06",
      "close": 38419.984375
    },
    {
      "date": "2022-03-07",
      "close": 38062.0390625
    },
    {
      "date": "2022-03-08",
      "close": 38737.26953125
    },
    {
      "date": "2022-03-09",
      "close": 41982.92578125
    },
    {
      "date": "2022-03-10",
      "close": 39437.4609375
    },
    {
      "date": "2022-03-11",
      "close": 38794.97265625
    },
    {
      "date": "2022-03-12",
      "close": 38904.01171875
    },
    {
      "date": "2022-03-13",
      "close": 37849.6640625
    },
    {
      "date": "2022-03-14",
      "close": 39666.75390625
    },
    {
      "date": "2022-03-15",
      "close": 39338.78515625
    },
    {
      "date": "2022-03-16",
      "close": 41143.9296875
    },
    {
      "date": "2022-03-17",
      "close": 40951.37890625
    },
    {
      "date": "2022-03-18",
      "close": 41801.15625
    },
    {
      "date": "2022-03-19",
      "close": 42190.65234375
    },
    {
      "date": "2022-03-20",
      "close": 41247.82421875
    },
    {
      "date": "2022-03-21",
      "close": 41077.99609375
    },
    {
      "date": "2022-03-22",
      "close": 42358.80859375
    },
    {
      "date": "2022-03-23",
      "close": 42892.95703125
    },
    {
      "date": "2022-03-24",
      "close": 43960.93359375
    },
    {
      "date": "2022-03-25",
      "close": 44348.73046875
    },
    {
      "date": "2022-03-26",
      "close": 44500.828125
    },
    {
      "date": "2022-03-27",
      "close": 46820.4921875
    },
    {
      "date": "2022-03-28",
      "close": 47128.00390625
    },
    {
      "date": "2022-03-29",
      "close": 47465.73046875
    },
    {
      "date": "2022-03-30",
      "close": 47062.6640625
    },
    {
      "date": "2022-03-31",
      "close": 45538.67578125
    },
    {
      "date": "2022-04-01",
      "close": 46281.64453125
    },
    {
      "date": "2022-04-02",
      "close": 45868.94921875
    },
    {
      "date": "2022-04-03",
      "close": 46453.56640625
    },
    {
      "date": "2022-04-04",
      "close": 46622.67578125
    },
    {
      "date": "2022-04-05",
      "close": 45555.9921875
    },
    {
      "date": "2022-04-06",
      "close": 43206.73828125
    },
    {
      "date": "2022-04-07",
      "close": 43503.84765625
    },
    {
      "date": "2022-04-08",
      "close": 42287.6640625
    },
    {
      "date": "2022-04-09",
      "close": 42782.13671875
    },
    {
      "date": "2022-04-10",
      "close": 42207.671875
    },
    {
      "date": "2022-04-11",
      "close": 39521.90234375
    },
    {
      "date": "2022-04-12",
      "close": 40127.18359375
    },
    {
      "date": "2022-04-13",
      "close": 41166.73046875
    },
    {
      "date": "2022-04-14",
      "close": 39935.515625
    },
    {
      "date": "2022-04-15",
      "close": 40553.46484375
    },
    {
      "date": "2022-04-16",
      "close": 40424.484375
    },
    {
      "date": "2022-04-17",
      "close": 39716.953125
    },
    {
      "date": "2022-04-18",
      "close": 40826.21484375
    },
    {
      "date": "2022-04-19",
      "close": 41502.75
    },
    {
      "date": "2022-04-20",
      "close": 41374.37890625
    },
    {
      "date": "2022-04-21",
      "close": 40527.36328125
    },
    {
      "date": "2022-04-22",
      "close": 39740.3203125
    },
    {
      "date": "2022-04-23",
      "close": 39486.73046875
    },
    {
      "date": "2022-04-24",
      "close": 39469.29296875
    },
    {
      "date": "2022-04-25",
      "close": 40458.30859375
    },
    {
      "date": "2022-04-26",
      "close": 38117.4609375
    },
    {
      "date": "2022-04-27",
      "close": 39241.12109375
    },
    {
      "date": "2022-04-28",
      "close": 39773.828125
    },
    {
      "date": "2022-04-29",
      "close": 38609.82421875
    },
    {
      "date": "2022-04-30",
      "close": 37714.875
    },
    {
      "date": "2022-05-01",
      "close": 38469.09375
    },
    {
      "date": "2022-05-02",
      "close": 38529.328125
    },
    {
      "date": "2022-05-03",
      "close": 37750.453125
    },
    {
      "date": "2022-05-04",
      "close": 39698.37109375
    },
    {
      "date": "2022-05-05",
      "close": 36575.140625
    },
    {
      "date": "2022-05-06",
      "close": 36040.921875
    },
    {
      "date": "2022-05-07",
      "close": 35501.953125
    },
    {
      "date": "2022-05-08",
      "close": 34059.265625
    },
    {
      "date": "2022-05-09",
      "close": 30296.953125
    },
    {
      "date": "2022-05-10",
      "close": 31022.90625
    },
    {
      "date": "2022-05-11",
      "close": 28936.35546875
    },
    {
      "date": "2022-05-12",
      "close": 29047.751953125
    },
    {
      "date": "2022-05-13",
      "close": 29283.103515625
    },
    {
      "date": "2022-05-14",
      "close": 30101.265625
    },
    {
      "date": "2022-05-15",
      "close": 31305.11328125
    },
    {
      "date": "2022-05-16",
      "close": 29862.91796875
    },
    {
      "date": "2022-05-17",
      "close": 30425.857421875
    },
    {
      "date": "2022-05-18",
      "close": 28720.271484375
    },
    {
      "date": "2022-05-19",
      "close": 30314.333984375
    },
    {
      "date": "2022-05-20",
      "close": 29200.740234375
    },
    {
      "date": "2022-05-21",
      "close": 29432.2265625
    },
    {
      "date": "2022-05-22",
      "close": 30323.72265625
    },
    {
      "date": "2022-05-23",
      "close": 29098.91015625
    },
    {
      "date": "2022-05-24",
      "close": 29655.5859375
    },
    {
      "date": "2022-05-25",
      "close": 29562.361328125
    },
    {
      "date": "2022-05-26",
      "close": 29267.224609375
    },
    {
      "date": "2022-05-27",
      "close": 28627.57421875
    },
    {
      "date": "2022-05-28",
      "close": 28814.900390625
    },
    {
      "date": "2022-05-29",
      "close": 29445.95703125
    },
    {
      "date": "2022-05-30",
      "close": 31726.390625
    },
    {
      "date": "2022-05-31",
      "close": 31792.310546875
    },
    {
      "date": "2022-06-01",
      "close": 29799.080078125
    },
    {
      "date": "2022-06-02",
      "close": 30467.48828125
    },
    {
      "date": "2022-06-03",
      "close": 29704.390625
    },
    {
      "date": "2022-06-04",
      "close": 29832.9140625
    },
    {
      "date": "2022-06-05",
      "close": 29906.662109375
    },
    {
      "date": "2022-06-06",
      "close": 31370.671875
    },
    {
      "date": "2022-06-07",
      "close": 31155.478515625
    },
    {
      "date": "2022-06-08",
      "close": 30214.35546875
    },
    {
      "date": "2022-06-09",
      "close": 30111.998046875
    },
    {
      "date": "2022-06-10",
      "close": 29083.8046875
    },
    {
      "date": "2022-06-11",
      "close": 28360.810546875
    },
    {
      "date": "2022-06-12",
      "close": 26762.6484375
    },
    {
      "date": "2022-06-13",
      "close": 22487.388671875
    },
    {
      "date": "2022-06-14",
      "close": 22206.79296875
    },
    {
      "date": "2022-06-15",
      "close": 22572.83984375
    },
    {
      "date": "2022-06-16",
      "close": 20381.650390625
    },
    {
      "date": "2022-06-17",
      "close": 20471.482421875
    },
    {
      "date": "2022-06-18",
      "close": 19017.642578125
    },
    {
      "date": "2022-06-19",
      "close": 20553.271484375
    },
    {
      "date": "2022-06-20",
      "close": 20599.537109375
    },
    {
      "date": "2022-06-21",
      "close": 20710.59765625
    },
    {
      "date": "2022-06-22",
      "close": 19987.029296875
    },
    {
      "date": "2022-06-23",
      "close": 21085.876953125
    },
    {
      "date": "2022-06-24",
      "close": 21231.65625
    },
    {
      "date": "2022-06-25",
      "close": 21502.337890625
    },
    {
      "date": "2022-06-26",
      "close": 21027.294921875
    },
    {
      "date": "2022-06-27",
      "close": 20735.478515625
    },
    {
      "date": "2022-06-28",
      "close": 20280.634765625
    },
    {
      "date": "2022-06-29",
      "close": 20104.0234375
    },
    {
      "date": "2022-06-30",
      "close": 19784.7265625
    },
    {
      "date": "2022-07-01",
      "close": 19269.3671875
    },
    {
      "date": "2022-07-02",
      "close": 19242.255859375
    },
    {
      "date": "2022-07-03",
      "close": 19297.076171875
    },
    {
      "date": "2022-07-04",
      "close": 20231.26171875
    },
    {
      "date": "2022-07-05",
      "close": 20190.115234375
    },
    {
      "date": "2022-07-06",
      "close": 20548.24609375
    },
    {
      "date": "2022-07-07",
      "close": 21637.587890625
    },
    {
      "date": "2022-07-08",
      "close": 21731.1171875
    },
    {
      "date": "2022-07-09",
      "close": 21592.20703125
    },
    {
      "date": "2022-07-10",
      "close": 20860.44921875
    },
    {
      "date": "2022-07-11",
      "close": 19970.556640625
    },
    {
      "date": "2022-07-12",
      "close": 19323.9140625
    },
    {
      "date": "2022-07-13",
      "close": 20212.07421875
    },
    {
      "date": "2022-07-14",
      "close": 20569.919921875
    },
    {
      "date": "2022-07-15",
      "close": 20836.328125
    },
    {
      "date": "2022-07-16",
      "close": 21190.31640625
    },
    {
      "date": "2022-07-17",
      "close": 20779.34375
    },
    {
      "date": "2022-07-18",
      "close": 22485.689453125
    },
    {
      "date": "2022-07-19",
      "close": 23389.43359375
    },
    {
      "date": "2022-07-20",
      "close": 23231.732421875
    },
    {
      "date": "2022-07-21",
      "close": 23164.62890625
    },
    {
      "date": "2022-07-22",
      "close": 22714.978515625
    },
    {
      "date": "2022-07-23",
      "close": 22465.478515625
    },
    {
      "date": "2022-07-24",
      "close": 22609.1640625
    },
    {
      "date": "2022-07-25",
      "close": 21361.701171875
    },
    {
      "date": "2022-07-26",
      "close": 21239.75390625
    },
    {
      "date": "2022-07-27",
      "close": 22930.548828125
    },
    {
      "date": "2022-07-28",
      "close": 23843.88671875
    },
    {
      "date": "2022-07-29",
      "close": 23804.6328125
    },
    {
      "date": "2022-07-30",
      "close": 23656.20703125
    },
    {
      "date": "2022-07-31",
      "close": 23336.896484375
    },
    {
      "date": "2022-08-01",
      "close": 23314.19921875
    },
    {
      "date": "2022-08-02",
      "close": 22978.1171875
    },
    {
      "date": "2022-08-03",
      "close": 22846.5078125
    },
    {
      "date": "2022-08-04",
      "close": 22630.95703125
    },
    {
      "date": "2022-08-05",
      "close": 23289.314453125
    },
    {
      "date": "2022-08-06",
      "close": 22961.279296875
    },
    {
      "date": "2022-08-07",
      "close": 23175.890625
    },
    {
      "date": "2022-08-08",
      "close": 23809.486328125
    },
    {
      "date": "2022-08-09",
      "close": 23164.318359375
    },
    {
      "date": "2022-08-10",
      "close": 23947.642578125
    },
    {
      "date": "2022-08-11",
      "close": 23957.529296875
    },
    {
      "date": "2022-08-12",
      "close": 24402.818359375
    },
    {
      "date": "2022-08-13",
      "close": 24424.068359375
    },
    {
      "date": "2022-08-14",
      "close": 24319.333984375
    },
    {
      "date": "2022-08-15",
      "close": 24136.97265625
    },
    {
      "date": "2022-08-16",
      "close": 23883.291015625
    },
    {
      "date": "2022-08-17",
      "close": 23335.998046875
    },
    {
      "date": "2022-08-18",
      "close": 23212.73828125
    },
    {
      "date": "2022-08-19",
      "close": 20877.552734375
    },
    {
      "date": "2022-08-20",
      "close": 21166.060546875
    },
    {
      "date": "2022-08-21",
      "close": 21534.12109375
    },
    {
      "date": "2022-08-22",
      "close": 21398.908203125
    },
    {
      "date": "2022-08-23",
      "close": 21528.087890625
    },
    {
      "date": "2022-08-24",
      "close": 21395.01953125
    },
    {
      "date": "2022-08-25",
      "close": 21600.904296875
    },
    {
      "date": "2022-08-26",
      "close": 20260.01953125
    },
    {
      "date": "2022-08-27",
      "close": 20041.73828125
    },
    {
      "date": "2022-08-28",
      "close": 19616.814453125
    },
    {
      "date": "2022-08-29",
      "close": 20297.994140625
    },
    {
      "date": "2022-08-30",
      "close": 19796.80859375
    },
    {
      "date": "2022-08-31",
      "close": 20049.763671875
    },
    {
      "date": "2022-09-01",
      "close": 20127.140625
    },
    {
      "date": "2022-09-02",
      "close": 19969.771484375
    },
    {
      "date": "2022-09-03",
      "close": 19832.087890625
    },
    {
      "date": "2022-09-04",
      "close": 19986.712890625
    },
    {
      "date": "2022-09-05",
      "close": 19812.37109375
    },
    {
      "date": "2022-09-06",
      "close": 18837.66796875
    },
    {
      "date": "2022-09-07",
      "close": 19290.32421875
    },
    {
      "date": "2022-09-08",
      "close": 19329.833984375
    },
    {
      "date": "2022-09-09",
      "close": 21381.15234375
    },
    {
      "date": "2022-09-10",
      "close": 21680.5390625
    },
    {
      "date": "2022-09-11",
      "close": 21769.255859375
    },
    {
      "date": "2022-09-12",
      "close": 22370.44921875
    },
    {
      "date": "2022-09-13",
      "close": 20296.70703125
    },
    {
      "date": "2022-09-14",
      "close": 20241.08984375
    },
    {
      "date": "2022-09-15",
      "close": 19701.2109375
    },
    {
      "date": "2022-09-16",
      "close": 19772.583984375
    },
    {
      "date": "2022-09-17",
      "close": 20127.576171875
    },
    {
      "date": "2022-09-18",
      "close": 19419.505859375
    },
    {
      "date": "2022-09-19",
      "close": 19544.12890625
    },
    {
      "date": "2022-09-20",
      "close": 18890.7890625
    },
    {
      "date": "2022-09-21",
      "close": 18547.400390625
    },
    {
      "date": "2022-09-22",
      "close": 19413.55078125
    },
    {
      "date": "2022-09-23",
      "close": 19297.638671875
    },
    {
      "date": "2022-09-24",
      "close": 18937.01171875
    },
    {
      "date": "2022-09-25",
      "close": 18802.09765625
    },
    {
      "date": "2022-09-26",
      "close": 19222.671875
    },
    {
      "date": "2022-09-27",
      "close": 19110.546875
    },
    {
      "date": "2022-09-28",
      "close": 19426.720703125
    },
    {
      "date": "2022-09-29",
      "close": 19573.05078125
    },
    {
      "date": "2022-09-30",
      "close": 19431.7890625
    },
    {
      "date": "2022-10-01",
      "close": 19312.095703125
    },
    {
      "date": "2022-10-02",
      "close": 19044.107421875
    },
    {
      "date": "2022-10-03",
      "close": 19623.580078125
    },
    {
      "date": "2022-10-04",
      "close": 20336.84375
    },
    {
      "date": "2022-10-05",
      "close": 20160.716796875
    },
    {
      "date": "2022-10-06",
      "close": 19955.443359375
    },
    {
      "date": "2022-10-07",
      "close": 19546.849609375
    },
    {
      "date": "2022-10-08",
      "close": 19416.568359375
    },
    {
      "date": "2022-10-09",
      "close": 19446.42578125
    },
    {
      "date": "2022-10-10",
      "close": 19141.484375
    },
    {
      "date": "2022-10-11",
      "close": 19051.41796875
    },
    {
      "date": "2022-10-12",
      "close": 19157.4453125
    },
    {
      "date": "2022-10-13",
      "close": 19382.904296875
    },
    {
      "date": "2022-10-14",
      "close": 19185.65625
    },
    {
      "date": "2022-10-15",
      "close": 19067.634765625
    },
    {
      "date": "2022-10-16",
      "close": 19268.09375
    },
    {
      "date": "2022-10-17",
      "close": 19550.7578125
    },
    {
      "date": "2022-10-18",
      "close": 19334.416015625
    },
    {
      "date": "2022-10-19",
      "close": 19139.53515625
    },
    {
      "date": "2022-10-20",
      "close": 19053.740234375
    },
    {
      "date": "2022-10-21",
      "close": 19172.46875
    },
    {
      "date": "2022-10-22",
      "close": 19208.189453125
    },
    {
      "date": "2022-10-23",
      "close": 19567.0078125
    },
    {
      "date": "2022-10-24",
      "close": 19345.572265625
    },
    {
      "date": "2022-10-25",
      "close": 20095.857421875
    },
    {
      "date": "2022-10-26",
      "close": 20770.44140625
    },
    {
      "date": "2022-10-27",
      "close": 20285.8359375
    },
    {
      "date": "2022-10-28",
      "close": 20595.3515625
    },
    {
      "date": "2022-10-29",
      "close": 20818.4765625
    },
    {
      "date": "2022-10-30",
      "close": 20635.603515625
    },
    {
      "date": "2022-10-31",
      "close": 20495.7734375
    },
    {
      "date": "2022-11-01",
      "close": 20485.2734375
    },
    {
      "date": "2022-11-02",
      "close": 20159.50390625
    },
    {
      "date": "2022-11-03",
      "close": 20209.98828125
    },
    {
      "date": "2022-11-04",
      "close": 21147.23046875
    },
    {
      "date": "2022-11-05",
      "close": 21282.69140625
    },
    {
      "date": "2022-11-06",
      "close": 20926.486328125
    },
    {
      "date": "2022-11-07",
      "close": 20602.81640625
    },
    {
      "date": "2022-11-08",
      "close": 18541.271484375
    },
    {
      "date": "2022-11-09",
      "close": 15880.7802734375
    },
    {
      "date": "2022-11-10",
      "close": 17586.771484375
    },
    {
      "date": "2022-11-11",
      "close": 17034.29296875
    },
    {
      "date": "2022-11-12",
      "close": 16799.185546875
    },
    {
      "date": "2022-11-13",
      "close": 16353.365234375
    },
    {
      "date": "2022-11-14",
      "close": 16618.19921875
    },
    {
      "date": "2022-11-15",
      "close": 16884.61328125
    },
    {
      "date": "2022-11-16",
      "close": 16669.439453125
    },
    {
      "date": "2022-11-17",
      "close": 16687.517578125
    },
    {
      "date": "2022-11-18",
      "close": 16697.77734375
    },
    {
      "date": "2022-11-19",
      "close": 16711.546875
    },
    {
      "date": "2022-11-20",
      "close": 16291.83203125
    },
    {
      "date": "2022-11-21",
      "close": 15787.2841796875
    },
    {
      "date": "2022-11-22",
      "close": 16189.76953125
    },
    {
      "date": "2022-11-23",
      "close": 16610.70703125
    },
    {
      "date": "2022-11-24",
      "close": 16604.46484375
    },
    {
      "date": "2022-11-25",
      "close": 16521.841796875
    },
    {
      "date": "2022-11-26",
      "close": 16464.28125
    },
    {
      "date": "2022-11-27",
      "close": 16444.626953125
    },
    {
      "date": "2022-11-28",
      "close": 16217.322265625
    },
    {
      "date": "2022-11-29",
      "close": 16444.982421875
    },
    {
      "date": "2022-11-30",
      "close": 17168.56640625
    },
    {
      "date": "2022-12-01",
      "close": 16967.1328125
    },
    {
      "date": "2022-12-02",
      "close": 17088.66015625
    },
    {
      "date": "2022-12-03",
      "close": 16908.236328125
    },
    {
      "date": "2022-12-04",
      "close": 17130.486328125
    },
    {
      "date": "2022-12-05",
      "close": 16974.826171875
    },
    {
      "date": "2022-12-06",
      "close": 17089.50390625
    },
    {
      "date": "2022-12-07",
      "close": 16848.126953125
    },
    {
      "date": "2022-12-08",
      "close": 17233.474609375
    },
    {
      "date": "2022-12-09",
      "close": 17133.15234375
    },
    {
      "date": "2022-12-10",
      "close": 17128.724609375
    },
    {
      "date": "2022-12-11",
      "close": 17104.193359375
    },
    {
      "date": "2022-12-12",
      "close": 17206.4375
    },
    {
      "date": "2022-12-13",
      "close": 17781.318359375
    },
    {
      "date": "2022-12-14",
      "close": 17815.650390625
    },
    {
      "date": "2022-12-15",
      "close": 17364.865234375
    },
    {
      "date": "2022-12-16",
      "close": 16647.484375
    },
    {
      "date": "2022-12-17",
      "close": 16795.091796875
    },
    {
      "date": "2022-12-18",
      "close": 16757.9765625
    },
    {
      "date": "2022-12-19",
      "close": 16439.6796875
    },
    {
      "date": "2022-12-20",
      "close": 16906.3046875
    },
    {
      "date": "2022-12-21",
      "close": 16817.53515625
    },
    {
      "date": "2022-12-22",
      "close": 16830.341796875
    },
    {
      "date": "2022-12-23",
      "close": 16796.953125
    },
    {
      "date": "2022-12-24",
      "close": 16847.755859375
    },
    {
      "date": "2022-12-25",
      "close": 16841.986328125
    },
    {
      "date": "2022-12-26",
      "close": 16919.8046875
    },
    {
      "date": "2022-12-27",
      "close": 16717.173828125
    },
    {
      "date": "2022-12-28",
      "close": 16552.572265625
    },
    {
      "date": "2022-12-29",
      "close": 16642.341796875
    },
    {
      "date": "2022-12-30",
      "close": 16602.5859375
    },
    {
      "date": "2022-12-31",
      "close": 16547.49609375
    },
    {
      "date": "2023-01-01",
      "close": 16625.080078125
    },
    {
      "date": "2023-01-02",
      "close": 16688.470703125
    },
    {
      "date": "2023-01-03",
      "close": 16679.857421875
    },
    {
      "date": "2023-01-04",
      "close": 16863.23828125
    },
    {
      "date": "2023-01-05",
      "close": 16836.736328125
    },
    {
      "date": "2023-01-06",
      "close": 16951.96875
    },
    {
      "date": "2023-01-07",
      "close": 16955.078125
    },
    {
      "date": "2023-01-08",
      "close": 17091.14453125
    },
    {
      "date": "2023-01-09",
      "close": 17196.5546875
    },
    {
      "date": "2023-01-10",
      "close": 17446.29296875
    },
    {
      "date": "2023-01-11",
      "close": 17934.896484375
    },
    {
      "date": "2023-01-12",
      "close": 18869.587890625
    },
    {
      "date": "2023-01-13",
      "close": 19909.57421875
    },
    {
      "date": "2023-01-14",
      "close": 20976.298828125
    },
    {
      "date": "2023-01-15",
      "close": 20880.798828125
    },
    {
      "date": "2023-01-16",
      "close": 21169.6328125
    },
    {
      "date": "2023-01-17",
      "close": 21161.51953125
    },
    {
      "date": "2023-01-18",
      "close": 20688.78125
    },
    {
      "date": "2023-01-19",
      "close": 21086.79296875
    },
    {
      "date": "2023-01-20",
      "close": 22676.552734375
    },
    {
      "date": "2023-01-21",
      "close": 22777.625
    },
    {
      "date": "2023-01-22",
      "close": 22720.416015625
    },
    {
      "date": "2023-01-23",
      "close": 22934.431640625
    },
    {
      "date": "2023-01-24",
      "close": 22636.46875
    },
    {
      "date": "2023-01-25",
      "close": 23117.859375
    },
    {
      "date": "2023-01-26",
      "close": 23032.77734375
    },
    {
      "date": "2023-01-27",
      "close": 23078.728515625
    },
    {
      "date": "2023-01-28",
      "close": 23031.08984375
    },
    {
      "date": "2023-01-29",
      "close": 23774.56640625
    },
    {
      "date": "2023-01-30",
      "close": 22840.138671875
    },
    {
      "date": "2023-01-31",
      "close": 23139.283203125
    },
    {
      "date": "2023-02-01",
      "close": 23723.76953125
    },
    {
      "date": "2023-02-02",
      "close": 23471.87109375
    },
    {
      "date": "2023-02-03",
      "close": 23449.322265625
    },
    {
      "date": "2023-02-04",
      "close": 23331.84765625
    },
    {
      "date": "2023-02-05",
      "close": 22955.666015625
    },
    {
      "date": "2023-02-06",
      "close": 22760.109375
    },
    {
      "date": "2023-02-07",
      "close": 23264.291015625
    },
    {
      "date": "2023-02-08",
      "close": 22939.3984375
    },
    {
      "date": "2023-02-09",
      "close": 21819.0390625
    },
    {
      "date": "2023-02-10",
      "close": 21651.18359375
    },
    {
      "date": "2023-02-11",
      "close": 21870.875
    },
    {
      "date": "2023-02-12",
      "close": 21788.203125
    },
    {
      "date": "2023-02-13",
      "close": 21808.1015625
    },
    {
      "date": "2023-02-14",
      "close": 22220.8046875
    },
    {
      "date": "2023-02-15",
      "close": 24307.841796875
    },
    {
      "date": "2023-02-16",
      "close": 23623.474609375
    },
    {
      "date": "2023-02-17",
      "close": 24565.6015625
    },
    {
      "date": "2023-02-18",
      "close": 24641.27734375
    },
    {
      "date": "2023-02-19",
      "close": 24327.642578125
    },
    {
      "date": "2023-02-20",
      "close": 24829.1484375
    },
    {
      "date": "2023-02-21",
      "close": 24436.353515625
    },
    {
      "date": "2023-02-22",
      "close": 24188.84375
    },
    {
      "date": "2023-02-23",
      "close": 23947.4921875
    },
    {
      "date": "2023-02-24",
      "close": 23198.126953125
    },
    {
      "date": "2023-02-25",
      "close": 23175.375
    },
    {
      "date": "2023-02-26",
      "close": 23561.212890625
    },
    {
      "date": "2023-02-27",
      "close": 23522.87109375
    },
    {
      "date": "2023-02-28",
      "close": 23147.353515625
    },
    {
      "date": "2023-03-01",
      "close": 23646.55078125
    },
    {
      "date": "2023-03-02",
      "close": 23475.466796875
    },
    {
      "date": "2023-03-03",
      "close": 22362.6796875
    },
    {
      "date": "2023-03-04",
      "close": 22353.349609375
    },
    {
      "date": "2023-03-05",
      "close": 22435.513671875
    },
    {
      "date": "2023-03-06",
      "close": 22429.7578125
    },
    {
      "date": "2023-03-07",
      "close": 22219.76953125
    },
    {
      "date": "2023-03-08",
      "close": 21718.080078125
    },
    {
      "date": "2023-03-09",
      "close": 20363.021484375
    },
    {
      "date": "2023-03-10",
      "close": 20187.244140625
    },
    {
      "date": "2023-03-11",
      "close": 20632.41015625
    },
    {
      "date": "2023-03-12",
      "close": 22163.94921875
    },
    {
      "date": "2023-03-13",
      "close": 24197.533203125
    },
    {
      "date": "2023-03-14",
      "close": 24746.07421875
    },
    {
      "date": "2023-03-15",
      "close": 24375.9609375
    },
    {
      "date": "2023-03-16",
      "close": 25052.7890625
    },
    {
      "date": "2023-03-17",
      "close": 27423.9296875
    },
    {
      "date": "2023-03-18",
      "close": 26965.87890625
    },
    {
      "date": "2023-03-19",
      "close": 28038.67578125
    },
    {
      "date": "2023-03-20",
      "close": 27767.236328125
    },
    {
      "date": "2023-03-21",
      "close": 28175.81640625
    },
    {
      "date": "2023-03-22",
      "close": 27307.4375
    },
    {
      "date": "2023-03-23",
      "close": 28333.97265625
    },
    {
      "date": "2023-03-24",
      "close": 27493.28515625
    },
    {
      "date": "2023-03-25",
      "close": 27494.70703125
    },
    {
      "date": "2023-03-26",
      "close": 27994.330078125
    },
    {
      "date": "2023-03-27",
      "close": 27139.888671875
    },
    {
      "date": "2023-03-28",
      "close": 27268.130859375
    },
    {
      "date": "2023-03-29",
      "close": 28348.44140625
    },
    {
      "date": "2023-03-30",
      "close": 28033.5625
    },
    {
      "date": "2023-03-31",
      "close": 28478.484375
    },
    {
      "date": "2023-04-01",
      "close": 28411.03515625
    },
    {
      "date": "2023-04-02",
      "close": 28199.30859375
    },
    {
      "date": "2023-04-03",
      "close": 27790.220703125
    },
    {
      "date": "2023-04-04",
      "close": 28168.08984375
    },
    {
      "date": "2023-04-05",
      "close": 28177.984375
    },
    {
      "date": "2023-04-06",
      "close": 28044.140625
    },
    {
      "date": "2023-04-07",
      "close": 27925.859375
    },
    {
      "date": "2023-04-08",
      "close": 27947.794921875
    },
    {
      "date": "2023-04-09",
      "close": 28333.05078125
    },
    {
      "date": "2023-04-10",
      "close": 29652.98046875
    },
    {
      "date": "2023-04-11",
      "close": 30235.05859375
    },
    {
      "date": "2023-04-12",
      "close": 30139.052734375
    },
    {
      "date": "2023-04-13",
      "close": 30399.06640625
    },
    {
      "date": "2023-04-14",
      "close": 30485.69921875
    },
    {
      "date": "2023-04-15",
      "close": 30318.49609375
    },
    {
      "date": "2023-04-16",
      "close": 30315.35546875
    },
    {
      "date": "2023-04-17",
      "close": 29445.044921875
    },
    {
      "date": "2023-04-18",
      "close": 30397.552734375
    },
    {
      "date": "2023-04-19",
      "close": 28822.6796875
    },
    {
      "date": "2023-04-20",
      "close": 28245.98828125
    },
    {
      "date": "2023-04-21",
      "close": 27276.91015625
    },
    {
      "date": "2023-04-22",
      "close": 27817.5
    },
    {
      "date": "2023-04-23",
      "close": 27591.384765625
    },
    {
      "date": "2023-04-24",
      "close": 27525.33984375
    },
    {
      "date": "2023-04-25",
      "close": 28307.59765625
    },
    {
      "date": "2023-04-26",
      "close": 28422.701171875
    },
    {
      "date": "2023-04-27",
      "close": 29473.787109375
    },
    {
      "date": "2023-04-28",
      "close": 29340.26171875
    },
    {
      "date": "2023-04-29",
      "close": 29248.48828125
    },
    {
      "date": "2023-04-30",
      "close": 29268.806640625
    },
    {
      "date": "2023-05-01",
      "close": 28091.568359375
    },
    {
      "date": "2023-05-02",
      "close": 28680.537109375
    },
    {
      "date": "2023-05-03",
      "close": 29006.30859375
    },
    {
      "date": "2023-05-04",
      "close": 28847.7109375
    },
    {
      "date": "2023-05-05",
      "close": 29534.384765625
    },
    {
      "date": "2023-05-06",
      "close": 28904.623046875
    },
    {
      "date": "2023-05-07",
      "close": 28454.978515625
    },
    {
      "date": "2023-05-08",
      "close": 27694.2734375
    },
    {
      "date": "2023-05-09",
      "close": 27658.775390625
    },
    {
      "date": "2023-05-10",
      "close": 27621.755859375
    },
    {
      "date": "2023-05-11",
      "close": 27000.7890625
    },
    {
      "date": "2023-05-12",
      "close": 26804.990234375
    },
    {
      "date": "2023-05-13",
      "close": 26784.078125
    },
    {
      "date": "2023-05-14",
      "close": 26930.638671875
    },
    {
      "date": "2023-05-15",
      "close": 27192.693359375
    },
    {
      "date": "2023-05-16",
      "close": 27036.650390625
    },
    {
      "date": "2023-05-17",
      "close": 27398.802734375
    },
    {
      "date": "2023-05-18",
      "close": 26832.208984375
    },
    {
      "date": "2023-05-19",
      "close": 26890.12890625
    },
    {
      "date": "2023-05-20",
      "close": 27129.5859375
    },
    {
      "date": "2023-05-21",
      "close": 26753.826171875
    },
    {
      "date": "2023-05-22",
      "close": 26851.27734375
    },
    {
      "date": "2023-05-23",
      "close": 27225.7265625
    },
    {
      "date": "2023-05-24",
      "close": 26334.818359375
    },
    {
      "date": "2023-05-25",
      "close": 26476.20703125
    },
    {
      "date": "2023-05-26",
      "close": 26719.291015625
    },
    {
      "date": "2023-05-27",
      "close": 26868.353515625
    },
    {
      "date": "2023-05-28",
      "close": 28085.646484375
    },
    {
      "date": "2023-05-29",
      "close": 27745.884765625
    },
    {
      "date": "2023-05-30",
      "close": 27702.349609375
    },
    {
      "date": "2023-05-31",
      "close": 27219.658203125
    },
    {
      "date": "2023-06-01",
      "close": 26819.97265625
    },
    {
      "date": "2023-06-02",
      "close": 27249.58984375
    },
    {
      "date": "2023-06-03",
      "close": 27075.12890625
    },
    {
      "date": "2023-06-04",
      "close": 27119.06640625
    },
    {
      "date": "2023-06-05",
      "close": 25760.09765625
    },
    {
      "date": "2023-06-06",
      "close": 27238.783203125
    },
    {
      "date": "2023-06-07",
      "close": 26345.998046875
    },
    {
      "date": "2023-06-08",
      "close": 26508.216796875
    },
    {
      "date": "2023-06-09",
      "close": 26480.375
    },
    {
      "date": "2023-06-10",
      "close": 25851.240234375
    },
    {
      "date": "2023-06-11",
      "close": 25940.16796875
    },
    {
      "date": "2023-06-12",
      "close": 25902.5
    },
    {
      "date": "2023-06-13",
      "close": 25918.728515625
    },
    {
      "date": "2023-06-14",
      "close": 25124.67578125
    },
    {
      "date": "2023-06-15",
      "close": 25576.39453125
    },
    {
      "date": "2023-06-16",
      "close": 26327.462890625
    },
    {
      "date": "2023-06-17",
      "close": 26510.67578125
    },
    {
      "date": "2023-06-18",
      "close": 26336.212890625
    },
    {
      "date": "2023-06-19",
      "close": 26851.029296875
    },
    {
      "date": "2023-06-20",
      "close": 28327.48828125
    },
    {
      "date": "2023-06-21",
      "close": 30027.296875
    },
    {
      "date": "2023-06-22",
      "close": 29912.28125
    },
    {
      "date": "2023-06-23",
      "close": 30695.46875
    },
    {
      "date": "2023-06-24",
      "close": 30548.6953125
    },
    {
      "date": "2023-06-25",
      "close": 30480.26171875
    },
    {
      "date": "2023-06-26",
      "close": 30271.130859375
    },
    {
      "date": "2023-06-27",
      "close": 30688.1640625
    },
    {
      "date": "2023-06-28",
      "close": 30086.24609375
    },
    {
      "date": "2023-06-29",
      "close": 30445.3515625
    },
    {
      "date": "2023-06-30",
      "close": 30477.251953125
    },
    {
      "date": "2023-07-01",
      "close": 30590.078125
    },
    {
      "date": "2023-07-02",
      "close": 30620.76953125
    },
    {
      "date": "2023-07-03",
      "close": 31156.439453125
    },
    {
      "date": "2023-07-04",
      "close": 30777.58203125
    },
    {
      "date": "2023-07-05",
      "close": 30514.166015625
    },
    {
      "date": "2023-07-06",
      "close": 29909.337890625
    },
    {
      "date": "2023-07-07",
      "close": 30342.265625
    },
    {
      "date": "2023-07-08",
      "close": 30292.541015625
    },
    {
      "date": "2023-07-09",
      "close": 30171.234375
    },
    {
      "date": "2023-07-10",
      "close": 30414.470703125
    },
    {
      "date": "2023-07-11",
      "close": 30620.951171875
    },
    {
      "date": "2023-07-12",
      "close": 30391.646484375
    },
    {
      "date": "2023-07-13",
      "close": 31476.048828125
    },
    {
      "date": "2023-07-14",
      "close": 30334.068359375
    },
    {
      "date": "2023-07-15",
      "close": 30295.806640625
    },
    {
      "date": "2023-07-16",
      "close": 30249.1328125
    },
    {
      "date": "2023-07-17",
      "close": 30145.888671875
    },
    {
      "date": "2023-07-18",
      "close": 29856.5625
    },
    {
      "date": "2023-07-19",
      "close": 29913.923828125
    },
    {
      "date": "2023-07-20",
      "close": 29792.015625
    },
    {
      "date": "2023-07-21",
      "close": 29908.744140625
    },
    {
      "date": "2023-07-22",
      "close": 29771.802734375
    },
    {
      "date": "2023-07-23",
      "close": 30084.5390625
    },
    {
      "date": "2023-07-24",
      "close": 29176.916015625
    },
    {
      "date": "2023-07-25",
      "close": 29227.390625
    },
    {
      "date": "2023-07-26",
      "close": 29354.97265625
    },
    {
      "date": "2023-07-27",
      "close": 29210.689453125
    },
    {
      "date": "2023-07-28",
      "close": 29319.24609375
    },
    {
      "date": "2023-07-29",
      "close": 29356.91796875
    },
    {
      "date": "2023-07-30",
      "close": 29275.30859375
    },
    {
      "date": "2023-07-31",
      "close": 29230.111328125
    },
    {
      "date": "2023-08-01",
      "close": 29675.732421875
    },
    {
      "date": "2023-08-02",
      "close": 29151.958984375
    },
    {
      "date": "2023-08-03",
      "close": 29178.6796875
    },
    {
      "date": "2023-08-04",
      "close": 29074.091796875
    },
    {
      "date": "2023-08-05",
      "close": 29042.126953125
    },
    {
      "date": "2023-08-06",
      "close": 29041.85546875
    },
    {
      "date": "2023-08-07",
      "close": 29180.578125
    },
    {
      "date": "2023-08-08",
      "close": 29765.4921875
    },
    {
      "date": "2023-08-09",
      "close": 29561.494140625
    },
    {
      "date": "2023-08-10",
      "close": 29429.591796875
    },
    {
      "date": "2023-08-11",
      "close": 29397.71484375
    },
    {
      "date": "2023-08-12",
      "close": 29415.96484375
    },
    {
      "date": "2023-08-13",
      "close": 29282.9140625
    },
    {
      "date": "2023-08-14",
      "close": 29408.443359375
    },
    {
      "date": "2023-08-15",
      "close": 29170.34765625
    },
    {
      "date": "2023-08-16",
      "close": 28701.779296875
    },
    {
      "date": "2023-08-17",
      "close": 26664.55078125
    },
    {
      "date": "2023-08-18",
      "close": 26049.556640625
    },
    {
      "date": "2023-08-19",
      "close": 26096.205078125
    },
    {
      "date": "2023-08-20",
      "close": 26189.583984375
    },
    {
      "date": "2023-08-21",
      "close": 26124.140625
    },
    {
      "date": "2023-08-22",
      "close": 26031.65625
    },
    {
      "date": "2023-08-23",
      "close": 26431.640625
    },
    {
      "date": "2023-08-24",
      "close": 26162.373046875
    },
    {
      "date": "2023-08-25",
      "close": 26047.66796875
    },
    {
      "date": "2023-08-26",
      "close": 26008.462890625
    },
    {
      "date": "2023-08-27",
      "close": 26089.693359375
    },
    {
      "date": "2023-08-28",
      "close": 26106.150390625
    },
    {
      "date": "2023-08-29",
      "close": 27727.392578125
    },
    {
      "date": "2023-08-30",
      "close": 27297.265625
    },
    {
      "date": "2023-08-31",
      "close": 25931.47265625
    },
    {
      "date": "2023-09-01",
      "close": 25800.724609375
    },
    {
      "date": "2023-09-02",
      "close": 25868.798828125
    },
    {
      "date": "2023-09-03",
      "close": 25969.56640625
    },
    {
      "date": "2023-09-04",
      "close": 25812.416015625
    },
    {
      "date": "2023-09-05",
      "close": 25779.982421875
    },
    {
      "date": "2023-09-06",
      "close": 25753.236328125
    },
    {
      "date": "2023-09-07",
      "close": 26240.1953125
    },
    {
      "date": "2023-09-08",
      "close": 25905.654296875
    },
    {
      "date": "2023-09-09",
      "close": 25895.677734375
    },
    {
      "date": "2023-09-10",
      "close": 25832.2265625
    },
    {
      "date": "2023-09-11",
      "close": 25162.654296875
    },
    {
      "date": "2023-09-12",
      "close": 25833.34375
    },
    {
      "date": "2023-09-13",
      "close": 26228.32421875
    },
    {
      "date": "2023-09-14",
      "close": 26539.673828125
    },
    {
      "date": "2023-09-15",
      "close": 26608.693359375
    },
    {
      "date": "2023-09-16",
      "close": 26568.28125
    },
    {
      "date": "2023-09-17",
      "close": 26534.1875
    },
    {
      "date": "2023-09-18",
      "close": 26754.28125
    },
    {
      "date": "2023-09-19",
      "close": 27211.1171875
    },
    {
      "date": "2023-09-20",
      "close": 27132.0078125
    },
    {
      "date": "2023-09-21",
      "close": 26567.6328125
    },
    {
      "date": "2023-09-22",
      "close": 26579.568359375
    },
    {
      "date": "2023-09-23",
      "close": 26579.390625
    },
    {
      "date": "2023-09-24",
      "close": 26256.826171875
    },
    {
      "date": "2023-09-25",
      "close": 26298.48046875
    },
    {
      "date": "2023-09-26",
      "close": 26217.25
    },
    {
      "date": "2023-09-27",
      "close": 26352.716796875
    },
    {
      "date": "2023-09-28",
      "close": 27021.546875
    },
    {
      "date": "2023-09-29",
      "close": 26911.720703125
    },
    {
      "date": "2023-09-30",
      "close": 26967.916015625
    },
    {
      "date": "2023-10-01",
      "close": 27983.75
    },
    {
      "date": "2023-10-02",
      "close": 27530.78515625
    },
    {
      "date": "2023-10-03",
      "close": 27429.978515625
    },
    {
      "date": "2023-10-04",
      "close": 27799.39453125
    },
    {
      "date": "2023-10-05",
      "close": 27415.912109375
    },
    {
      "date": "2023-10-06",
      "close": 27946.59765625
    },
    {
      "date": "2023-10-07",
      "close": 27968.83984375
    },
    {
      "date": "2023-10-08",
      "close": 27935.08984375
    },
    {
      "date": "2023-10-09",
      "close": 27583.677734375
    },
    {
      "date": "2023-10-10",
      "close": 27391.01953125
    },
    {
      "date": "2023-10-11",
      "close": 26873.3203125
    },
    {
      "date": "2023-10-12",
      "close": 26756.798828125
    },
    {
      "date": "2023-10-13",
      "close": 26862.375
    },
    {
      "date": "2023-10-14",
      "close": 26861.70703125
    },
    {
      "date": "2023-10-15",
      "close": 27159.65234375
    },
    {
      "date": "2023-10-16",
      "close": 28519.466796875
    },
    {
      "date": "2023-10-17",
      "close": 28415.748046875
    },
    {
      "date": "2023-10-18",
      "close": 28328.341796875
    },
    {
      "date": "2023-10-19",
      "close": 28719.806640625
    },
    {
      "date": "2023-10-20",
      "close": 29682.94921875
    },
    {
      "date": "2023-10-21",
      "close": 29918.412109375
    },
    {
      "date": "2023-10-22",
      "close": 29993.896484375
    },
    {
      "date": "2023-10-23",
      "close": 33086.234375
    },
    {
      "date": "2023-10-24",
      "close": 33901.52734375
    },
    {
      "date": "2023-10-25",
      "close": 34502.8203125
    },
    {
      "date": "2023-10-26",
      "close": 34156.6484375
    },
    {
      "date": "2023-10-27",
      "close": 33909.80078125
    },
    {
      "date": "2023-10-28",
      "close": 34089.57421875
    },
    {
      "date": "2023-10-29",
      "close": 34538.48046875
    },
    {
      "date": "2023-10-30",
      "close": 34502.36328125
    },
    {
      "date": "2023-10-31",
      "close": 34667.78125
    },
    {
      "date": "2023-11-01",
      "close": 35437.25390625
    },
    {
      "date": "2023-11-02",
      "close": 34938.2421875
    },
    {
      "date": "2023-11-03",
      "close": 34732.32421875
    },
    {
      "date": "2023-11-04",
      "close": 35082.1953125
    },
    {
      "date": "2023-11-05",
      "close": 35049.35546875
    },
    {
      "date": "2023-11-06",
      "close": 35037.37109375
    },
    {
      "date": "2023-11-07",
      "close": 35443.5625
    },
    {
      "date": "2023-11-08",
      "close": 35655.27734375
    },
    {
      "date": "2023-11-09",
      "close": 36693.125
    },
    {
      "date": "2023-11-10",
      "close": 37313.96875
    },
    {
      "date": "2023-11-11",
      "close": 37138.05078125
    },
    {
      "date": "2023-11-12",
      "close": 37054.51953125
    },
    {
      "date": "2023-11-13",
      "close": 36502.35546875
    },
    {
      "date": "2023-11-14",
      "close": 35537.640625
    },
    {
      "date": "2023-11-15",
      "close": 37880.58203125
    },
    {
      "date": "2023-11-16",
      "close": 36154.76953125
    },
    {
      "date": "2023-11-17",
      "close": 36596.68359375
    },
    {
      "date": "2023-11-18",
      "close": 36585.703125
    },
    {
      "date": "2023-11-19",
      "close": 37386.546875
    },
    {
      "date": "2023-11-20",
      "close": 37476.95703125
    },
    {
      "date": "2023-11-21",
      "close": 35813.8125
    },
    {
      "date": "2023-11-22",
      "close": 37432.33984375
    },
    {
      "date": "2023-11-23",
      "close": 37289.62109375
    },
    {
      "date": "2023-11-24",
      "close": 37720.28125
    },
    {
      "date": "2023-11-25",
      "close": 37796.79296875
    },
    {
      "date": "2023-11-26",
      "close": 37479.12109375
    },
    {
      "date": "2023-11-27",
      "close": 37254.16796875
    },
    {
      "date": "2023-11-28",
      "close": 37831.0859375
    },
    {
      "date": "2023-11-29",
      "close": 37858.4921875
    },
    {
      "date": "2023-11-30",
      "close": 37712.74609375
    },
    {
      "date": "2023-12-01",
      "close": 38688.75
    },
    {
      "date": "2023-12-02",
      "close": 39476.33203125
    },
    {
      "date": "2023-12-03",
      "close": 39978.390625
    },
    {
      "date": "2023-12-04",
      "close": 41980.09765625
    },
    {
      "date": "2023-12-05",
      "close": 44080.6484375
    },
    {
      "date": "2023-12-06",
      "close": 43746.4453125
    },
    {
      "date": "2023-12-07",
      "close": 43292.6640625
    },
    {
      "date": "2023-12-08",
      "close": 44166.6015625
    },
    {
      "date": "2023-12-09",
      "close": 43725.984375
    },
    {
      "date": "2023-12-10",
      "close": 43779.69921875
    },
    {
      "date": "2023-12-11",
      "close": 41243.83203125
    },
    {
      "date": "2023-12-12",
      "close": 41450.22265625
    },
    {
      "date": "2023-12-13",
      "close": 42890.7421875
    },
    {
      "date": "2023-12-14",
      "close": 43023.97265625
    },
    {
      "date": "2023-12-15",
      "close": 41929.7578125
    },
    {
      "date": "2023-12-16",
      "close": 42240.1171875
    },
    {
      "date": "2023-12-17",
      "close": 41364.6640625
    },
    {
      "date": "2023-12-18",
      "close": 42623.5390625
    },
    {
      "date": "2023-12-19",
      "close": 42270.52734375
    },
    {
      "date": "2023-12-20",
      "close": 43652.25
    },
    {
      "date": "2023-12-21",
      "close": 43869.15234375
    },
    {
      "date": "2023-12-22",
      "close": 43997.90234375
    },
    {
      "date": "2023-12-23",
      "close": 43739.54296875
    },
    {
      "date": "2023-12-24",
      "close": 43016.1171875
    },
    {
      "date": "2023-12-25",
      "close": 43613.140625
    },
    {
      "date": "2023-12-26",
      "close": 42520.40234375
    },
    {
      "date": "2023-12-27",
      "close": 43442.85546875
    },
    {
      "date": "2023-12-28",
      "close": 42627.85546875
    },
    {
      "date": "2023-12-29",
      "close": 42099.40234375
    },
    {
      "date": "2023-12-30",
      "close": 42156.90234375
    },
    {
      "date": "2023-12-31",
      "close": 42265.1875
    },
    {
      "date": "2024-01-01",
      "close": 44167.33203125
    },
    {
      "date": "2024-01-02",
      "close": 44957.96875
    },
    {
      "date": "2024-01-03",
      "close": 42848.17578125
    },
    {
      "date": "2024-01-04",
      "close": 44179.921875
    },
    {
      "date": "2024-01-05",
      "close": 44162.69140625
    },
    {
      "date": "2024-01-06",
      "close": 43989.1953125
    },
    {
      "date": "2024-01-07",
      "close": 43943.09765625
    },
    {
      "date": "2024-01-08",
      "close": 46970.50390625
    },
    {
      "date": "2024-01-09",
      "close": 46139.73046875
    },
    {
      "date": "2024-01-10",
      "close": 46627.77734375
    },
    {
      "date": "2024-01-11",
      "close": 46368.5859375
    },
    {
      "date": "2024-01-12",
      "close": 42853.16796875
    },
    {
      "date": "2024-01-13",
      "close": 42842.3828125
    },
    {
      "date": "2024-01-14",
      "close": 41796.26953125
    },
    {
      "date": "2024-01-15",
      "close": 42511.96875
    },
    {
      "date": "2024-01-16",
      "close": 43154.9453125
    },
    {
      "date": "2024-01-17",
      "close": 42742.65234375
    },
    {
      "date": "2024-01-18",
      "close": 41262.05859375
    },
    {
      "date": "2024-01-19",
      "close": 41618.40625
    },
    {
      "date": "2024-01-20",
      "close": 41665.5859375
    },
    {
      "date": "2024-01-21",
      "close": 41545.78515625
    },
    {
      "date": "2024-01-22",
      "close": 39507.3671875
    },
    {
      "date": "2024-01-23",
      "close": 39845.55078125
    },
    {
      "date": "2024-01-24",
      "close": 40077.07421875
    },
    {
      "date": "2024-01-25",
      "close": 39933.80859375
    },
    {
      "date": "2024-01-26",
      "close": 41816.87109375
    },
    {
      "date": "2024-01-27",
      "close": 42120.0546875
    },
    {
      "date": "2024-01-28",
      "close": 42035.59375
    },
    {
      "date": "2024-01-29",
      "close": 43288.24609375
    },
    {
      "date": "2024-01-30",
      "close": 42952.609375
    },
    {
      "date": "2024-01-31",
      "close": 42582.60546875
    },
    {
      "date": "2024-02-01",
      "close": 43075.7734375
    },
    {
      "date": "2024-02-02",
      "close": 43185.859375
    },
    {
      "date": "2024-02-03",
      "close": 42992.25
    },
    {
      "date": "2024-02-04",
      "close": 42583.58203125
    },
    {
      "date": "2024-02-05",
      "close": 42658.66796875
    },
    {
      "date": "2024-02-06",
      "close": 43084.671875
    },
    {
      "date": "2024-02-07",
      "close": 44318.22265625
    },
    {
      "date": "2024-02-08",
      "close": 45301.56640625
    },
    {
      "date": "2024-02-09",
      "close": 47147.19921875
    },
    {
      "date": "2024-02-10",
      "close": 47771.27734375
    },
    {
      "date": "2024-02-11",
      "close": 48293.91796875
    },
    {
      "date": "2024-02-12",
      "close": 49958.22265625
    },
    {
      "date": "2024-02-13",
      "close": 49742.44140625
    },
    {
      "date": "2024-02-14",
      "close": 51826.6953125
    },
    {
      "date": "2024-02-15",
      "close": 51938.5546875
    },
    {
      "date": "2024-02-16",
      "close": 52160.203125
    },
    {
      "date": "2024-02-17",
      "close": 51662.99609375
    },
    {
      "date": "2024-02-18",
      "close": 52122.546875
    },
    {
      "date": "2024-02-19",
      "close": 51779.14453125
    },
    {
      "date": "2024-02-20",
      "close": 52284.875
    },
    {
      "date": "2024-02-21",
      "close": 51839.1796875
    },
    {
      "date": "2024-02-22",
      "close": 51304.97265625
    },
    {
      "date": "2024-02-23",
      "close": 50731.94921875
    },
    {
      "date": "2024-02-24",
      "close": 51571.1015625
    },
    {
      "date": "2024-02-25",
      "close": 51733.23828125
    },
    {
      "date": "2024-02-26",
      "close": 54522.40234375
    },
    {
      "date": "2024-02-27",
      "close": 57085.37109375
    },
    {
      "date": "2024-02-28",
      "close": 62504.7890625
    },
    {
      "date": "2024-02-29",
      "close": 61198.3828125
    },
    {
      "date": "2024-03-01",
      "close": 62440.6328125
    },
    {
      "date": "2024-03-02",
      "close": 62029.84765625
    },
    {
      "date": "2024-03-03",
      "close": 63167.37109375
    },
    {
      "date": "2024-03-04",
      "close": 68330.4140625
    },
    {
      "date": "2024-03-05",
      "close": 63801.19921875
    },
    {
      "date": "2024-03-06",
      "close": 66106.8046875
    },
    {
      "date": "2024-03-07",
      "close": 66925.484375
    },
    {
      "date": "2024-03-08",
      "close": 68300.09375
    },
    {
      "date": "2024-03-09",
      "close": 68498.8828125
    },
    {
      "date": "2024-03-10",
      "close": 69019.7890625
    },
    {
      "date": "2024-03-11",
      "close": 72123.90625
    },
    {
      "date": "2024-03-12",
      "close": 71481.2890625
    },
    {
      "date": "2024-03-13",
      "close": 73083.5
    },
    {
      "date": "2024-03-14",
      "close": 71396.59375
    },
    {
      "date": "2024-03-15",
      "close": 69403.7734375
    },
    {
      "date": "2024-03-16",
      "close": 65315.1171875
    },
    {
      "date": "2024-03-17",
      "close": 68390.625
    },
    {
      "date": "2024-03-18",
      "close": 67548.59375
    },
    {
      "date": "2024-03-19",
      "close": 61912.7734375
    },
    {
      "date": "2024-03-20",
      "close": 67913.671875
    },
    {
      "date": "2024-03-21",
      "close": 65491.390625
    },
    {
      "date": "2024-03-22",
      "close": 63778.76171875
    },
    {
      "date": "2024-03-23",
      "close": 64062.203125
    },
    {
      "date": "2024-03-24",
      "close": 67234.171875
    },
    {
      "date": "2024-03-25",
      "close": 69958.8125
    },
    {
      "date": "2024-03-26",
      "close": 69987.8359375
    },
    {
      "date": "2024-03-27",
      "close": 69455.34375
    },
    {
      "date": "2024-03-28",
      "close": 70744.953125
    },
    {
      "date": "2024-03-29",
      "close": 69892.828125
    },
    {
      "date": "2024-03-30",
      "close": 69645.3046875
    },
    {
      "date": "2024-03-31",
      "close": 71333.6484375
    },
    {
      "date": "2024-04-01",
      "close": 69702.1484375
    },
    {
      "date": "2024-04-02",
      "close": 65446.97265625
    },
    {
      "date": "2024-04-03",
      "close": 65980.8125
    },
    {
      "date": "2024-04-04",
      "close": 68508.84375
    },
    {
      "date": "2024-04-05",
      "close": 67837.640625
    },
    {
      "date": "2024-04-06",
      "close": 68896.109375
    },
    {
      "date": "2024-04-07",
      "close": 69362.5546875
    },
    {
      "date": "2024-04-08",
      "close": 71631.359375
    },
    {
      "date": "2024-04-09",
      "close": 69139.015625
    },
    {
      "date": "2024-04-10",
      "close": 70587.8828125
    },
    {
      "date": "2024-04-11",
      "close": 70060.609375
    },
    {
      "date": "2024-04-12",
      "close": 67195.8671875
    },
    {
      "date": "2024-04-13",
      "close": 63821.47265625
    },
    {
      "date": "2024-04-14",
      "close": 65738.7265625
    },
    {
      "date": "2024-04-15",
      "close": 63426.2109375
    },
    {
      "date": "2024-04-16",
      "close": 63811.86328125
    },
    {
      "date": "2024-04-17",
      "close": 61276.69140625
    },
    {
      "date": "2024-04-18",
      "close": 63512.75390625
    },
    {
      "date": "2024-04-19",
      "close": 63843.5703125
    },
    {
      "date": "2024-04-20",
      "close": 64994.44140625
    },
    {
      "date": "2024-04-21",
      "close": 64926.64453125
    },
    {
      "date": "2024-04-22",
      "close": 66837.6796875
    },
    {
      "date": "2024-04-23",
      "close": 66407.2734375
    },
    {
      "date": "2024-04-24",
      "close": 64276.8984375
    },
    {
      "date": "2024-04-25",
      "close": 64481.70703125
    },
    {
      "date": "2024-04-26",
      "close": 63755.3203125
    },
    {
      "date": "2024-04-27",
      "close": 63419.140625
    },
    {
      "date": "2024-04-28",
      "close": 63113.23046875
    },
    {
      "date": "2024-04-29",
      "close": 63841.12109375
    },
    {
      "date": "2024-04-30",
      "close": 60636.85546875
    },
    {
      "date": "2024-05-01",
      "close": 58254.01171875
    },
    {
      "date": "2024-05-02",
      "close": 59123.43359375
    },
    {
      "date": "2024-05-03",
      "close": 62889.8359375
    },
    {
      "date": "2024-05-04",
      "close": 63891.47265625
    },
    {
      "date": "2024-05-05",
      "close": 64031.1328125
    },
    {
      "date": "2024-05-06",
      "close": 63161.94921875
    },
    {
      "date": "2024-05-07",
      "close": 62334.81640625
    },
    {
      "date": "2024-05-08",
      "close": 61187.94140625
    },
    {
      "date": "2024-05-09",
      "close": 63049.9609375
    },
    {
      "date": "2024-05-10",
      "close": 60792.77734375
    },
    {
      "date": "2024-05-11",
      "close": 60793.7109375
    },
    {
      "date": "2024-05-12",
      "close": 61448.39453125
    },
    {
      "date": "2024-05-13",
      "close": 62901.44921875
    },
    {
      "date": "2024-05-14",
      "close": 61552.7890625
    },
    {
      "date": "2024-05-15",
      "close": 66267.4921875
    },
    {
      "date": "2024-05-16",
      "close": 65231.58203125
    },
    {
      "date": "2024-05-17",
      "close": 67051.875
    },
    {
      "date": "2024-05-18",
      "close": 66940.8046875
    },
    {
      "date": "2024-05-19",
      "close": 66278.3671875
    },
    {
      "date": "2024-05-20",
      "close": 71448.1953125
    },
    {
      "date": "2024-05-21",
      "close": 70136.53125
    },
    {
      "date": "2024-05-22",
      "close": 69122.3359375
    },
    {
      "date": "2024-05-23",
      "close": 67929.5625
    },
    {
      "date": "2024-05-24",
      "close": 68526.1015625
    },
    {
      "date": "2024-05-25",
      "close": 69265.9453125
    },
    {
      "date": "2024-05-26",
      "close": 68518.09375
    },
    {
      "date": "2024-05-27",
      "close": 69394.5546875
    },
    {
      "date": "2024-05-28",
      "close": 68296.21875
    },
    {
      "date": "2024-05-29",
      "close": 67578.09375
    },
    {
      "date": "2024-05-30",
      "close": 68364.9921875
    },
    {
      "date": "2024-05-31",
      "close": 67491.4140625
    },
    {
      "date": "2024-06-01",
      "close": 67706.9375
    },
    {
      "date": "2024-06-02",
      "close": 67751.6015625
    },
    {
      "date": "2024-06-03",
      "close": 68804.78125
    },
    {
      "date": "2024-06-04",
      "close": 70567.765625
    },
    {
      "date": "2024-06-05",
      "close": 71082.8203125
    },
    {
      "date": "2024-06-06",
      "close": 70757.1640625
    },
    {
      "date": "2024-06-07",
      "close": 69342.5859375
    },
    {
      "date": "2024-06-08",
      "close": 69305.7734375
    },
    {
      "date": "2024-06-09",
      "close": 69647.9921875
    },
    {
      "date": "2024-06-10",
      "close": 69512.28125
    },
    {
      "date": "2024-06-11",
      "close": 67332.03125
    },
    {
      "date": "2024-06-12",
      "close": 68241.1875
    },
    {
      "date": "2024-06-13",
      "close": 66756.3984375
    },
    {
      "date": "2024-06-14",
      "close": 66011.09375
    },
    {
      "date": "2024-06-15",
      "close": 66191
    },
    {
      "date": "2024-06-16",
      "close": 66639.046875
    },
    {
      "date": "2024-06-17",
      "close": 66490.296875
    },
    {
      "date": "2024-06-18",
      "close": 65140.74609375
    },
    {
      "date": "2024-06-19",
      "close": 64960.296875
    },
    {
      "date": "2024-06-20",
      "close": 64828.65625
    },
    {
      "date": "2024-06-21",
      "close": 64096.19921875
    },
    {
      "date": "2024-06-22",
      "close": 64252.578125
    },
    {
      "date": "2024-06-23",
      "close": 63180.796875
    },
    {
      "date": "2024-06-24",
      "close": 60277.4140625
    },
    {
      "date": "2024-06-25",
      "close": 61804.640625
    },
    {
      "date": "2024-06-26",
      "close": 60811.27734375
    },
    {
      "date": "2024-06-27",
      "close": 61604.80078125
    },
    {
      "date": "2024-06-28",
      "close": 60320.13671875
    },
    {
      "date": "2024-06-29",
      "close": 60887.37890625
    },
    {
      "date": "2024-06-30",
      "close": 62678.29296875
    },
    {
      "date": "2024-07-01",
      "close": 62851.98046875
    },
    {
      "date": "2024-07-02",
      "close": 62029.015625
    },
    {
      "date": "2024-07-03",
      "close": 60173.921875
    },
    {
      "date": "2024-07-04",
      "close": 56977.703125
    },
    {
      "date": "2024-07-05",
      "close": 56662.375
    },
    {
      "date": "2024-07-06",
      "close": 58303.5390625
    },
    {
      "date": "2024-07-07",
      "close": 55849.109375
    },
    {
      "date": "2024-07-08",
      "close": 56705.09765625
    },
    {
      "date": "2024-07-09",
      "close": 58009.2265625
    },
    {
      "date": "2024-07-10",
      "close": 57742.49609375
    },
    {
      "date": "2024-07-11",
      "close": 57344.9140625
    },
    {
      "date": "2024-07-12",
      "close": 57899.46484375
    },
    {
      "date": "2024-07-13",
      "close": 59231.953125
    },
    {
      "date": "2024-07-14",
      "close": 60787.79296875
    },
    {
      "date": "2024-07-15",
      "close": 64870.15234375
    },
    {
      "date": "2024-07-16",
      "close": 65097.1484375
    },
    {
      "date": "2024-07-17",
      "close": 64118.79296875
    },
    {
      "date": "2024-07-18",
      "close": 63974.06640625
    },
    {
      "date": "2024-07-19",
      "close": 66710.15625
    },
    {
      "date": "2024-07-20",
      "close": 67163.6484375
    },
    {
      "date": "2024-07-21",
      "close": 68154.5234375
    },
    {
      "date": "2024-07-22",
      "close": 67585.25
    },
    {
      "date": "2024-07-23",
      "close": 65927.671875
    },
    {
      "date": "2024-07-24",
      "close": 65372.1328125
    },
    {
      "date": "2024-07-25",
      "close": 65777.2265625
    },
    {
      "date": "2024-07-26",
      "close": 67912.0625
    },
    {
      "date": "2024-07-27",
      "close": 67813.3359375
    },
    {
      "date": "2024-07-28",
      "close": 68255.8671875
    },
    {
      "date": "2024-07-29",
      "close": 66819.9140625
    },
    {
      "date": "2024-07-30",
      "close": 66201.015625
    },
    {
      "date": "2024-07-31",
      "close": 64619.25
    },
    {
      "date": "2024-08-01",
      "close": 65357.5
    },
    {
      "date": "2024-08-02",
      "close": 61415.06640625
    },
    {
      "date": "2024-08-03",
      "close": 60680.09375
    },
    {
      "date": "2024-08-04",
      "close": 58116.9765625
    },
    {
      "date": "2024-08-05",
      "close": 53991.45703125
    },
    {
      "date": "2024-08-06",
      "close": 56034.31640625
    },
    {
      "date": "2024-08-07",
      "close": 55027.4609375
    },
    {
      "date": "2024-08-08",
      "close": 61710.13671875
    },
    {
      "date": "2024-08-09",
      "close": 60880.11328125
    },
    {
      "date": "2024-08-10",
      "close": 60945.8125
    },
    {
      "date": "2024-08-11",
      "close": 58719.484375
    },
    {
      "date": "2024-08-12",
      "close": 59354.515625
    },
    {
      "date": "2024-08-13",
      "close": 60609.56640625
    },
    {
      "date": "2024-08-14",
      "close": 58737.26953125
    },
    {
      "date": "2024-08-15",
      "close": 57560.09765625
    },
    {
      "date": "2024-08-16",
      "close": 58894.10546875
    },
    {
      "date": "2024-08-17",
      "close": 59478.97265625
    },
    {
      "date": "2024-08-18",
      "close": 58483.96484375
    },
    {
      "date": "2024-08-19",
      "close": 59493.453125
    },
    {
      "date": "2024-08-20",
      "close": 59012.79296875
    },
    {
      "date": "2024-08-21",
      "close": 61175.19140625
    },
    {
      "date": "2024-08-22",
      "close": 60381.9140625
    },
    {
      "date": "2024-08-23",
      "close": 64094.35546875
    },
    {
      "date": "2024-08-24",
      "close": 64178.9921875
    },
    {
      "date": "2024-08-25",
      "close": 64333.54296875
    },
    {
      "date": "2024-08-26",
      "close": 62880.66015625
    },
    {
      "date": "2024-08-27",
      "close": 59504.1328125
    },
    {
      "date": "2024-08-28",
      "close": 59027.625
    },
    {
      "date": "2024-08-29",
      "close": 59388.1796875
    },
    {
      "date": "2024-08-30",
      "close": 59119.4765625
    },
    {
      "date": "2024-08-31",
      "close": 58969.8984375
    },
    {
      "date": "2024-09-01",
      "close": 57325.48828125
    },
    {
      "date": "2024-09-02",
      "close": 59112.48046875
    },
    {
      "date": "2024-09-03",
      "close": 57431.0234375
    },
    {
      "date": "2024-09-04",
      "close": 57971.5390625
    },
    {
      "date": "2024-09-05",
      "close": 56160.48828125
    },
    {
      "date": "2024-09-06",
      "close": 53948.75390625
    },
    {
      "date": "2024-09-07",
      "close": 54139.6875
    },
    {
      "date": "2024-09-08",
      "close": 54841.56640625
    },
    {
      "date": "2024-09-09",
      "close": 57019.53515625
    },
    {
      "date": "2024-09-10",
      "close": 57648.7109375
    },
    {
      "date": "2024-09-11",
      "close": 57343.171875
    },
    {
      "date": "2024-09-12",
      "close": 58127.01171875
    },
    {
      "date": "2024-09-13",
      "close": 60571.30078125
    },
    {
      "date": "2024-09-14",
      "close": 60005.12109375
    },
    {
      "date": "2024-09-15",
      "close": 59182.8359375
    },
    {
      "date": "2024-09-16",
      "close": 58192.5078125
    },
    {
      "date": "2024-09-17",
      "close": 60308.5390625
    },
    {
      "date": "2024-09-18",
      "close": 61649.6796875
    },
    {
      "date": "2024-09-19",
      "close": 62940.45703125
    },
    {
      "date": "2024-09-20",
      "close": 63192.9765625
    },
    {
      "date": "2024-09-21",
      "close": 63394.83984375
    },
    {
      "date": "2024-09-22",
      "close": 63648.7109375
    },
    {
      "date": "2024-09-23",
      "close": 63329.80078125
    },
    {
      "date": "2024-09-24",
      "close": 64301.96875
    },
    {
      "date": "2024-09-25",
      "close": 63143.14453125
    },
    {
      "date": "2024-09-26",
      "close": 65181.01953125
    },
    {
      "date": "2024-09-27",
      "close": 65790.6640625
    },
    {
      "date": "2024-09-28",
      "close": 65887.6484375
    },
    {
      "date": "2024-09-29",
      "close": 65635.3046875
    },
    {
      "date": "2024-09-30",
      "close": 63329.5
    },
    {
      "date": "2024-10-01",
      "close": 60837.0078125
    },
    {
      "date": "2024-10-02",
      "close": 60632.78515625
    },
    {
      "date": "2024-10-03",
      "close": 60759.40234375
    },
    {
      "date": "2024-10-04",
      "close": 62067.4765625
    },
    {
      "date": "2024-10-05",
      "close": 62089.94921875
    },
    {
      "date": "2024-10-06",
      "close": 62818.953125
    },
    {
      "date": "2024-10-07",
      "close": 62236.66015625
    },
    {
      "date": "2024-10-08",
      "close": 62131.96875
    },
    {
      "date": "2024-10-09",
      "close": 60582.1015625
    },
    {
      "date": "2024-10-10",
      "close": 60274.5
    },
    {
      "date": "2024-10-11",
      "close": 62445.08984375
    },
    {
      "date": "2024-10-12",
      "close": 63193.0234375
    },
    {
      "date": "2024-10-13",
      "close": 62851.375
    },
    {
      "date": "2024-10-14",
      "close": 66046.125
    },
    {
      "date": "2024-10-15",
      "close": 67041.109375
    },
    {
      "date": "2024-10-16",
      "close": 67612.71875
    },
    {
      "date": "2024-10-17",
      "close": 67399.8359375
    },
    {
      "date": "2024-10-18",
      "close": 68418.7890625
    },
    {
      "date": "2024-10-19",
      "close": 68362.734375
    },
    {
      "date": "2024-10-20",
      "close": 69001.703125
    },
    {
      "date": "2024-10-21",
      "close": 67367.8515625
    },
    {
      "date": "2024-10-22",
      "close": 67361.40625
    },
    {
      "date": "2024-10-23",
      "close": 66432.1953125
    },
    {
      "date": "2024-10-24",
      "close": 68161.0546875
    },
    {
      "date": "2024-10-25",
      "close": 66642.4140625
    },
    {
      "date": "2024-10-26",
      "close": 67014.6953125
    },
    {
      "date": "2024-10-27",
      "close": 67929.296875
    },
    {
      "date": "2024-10-28",
      "close": 69907.7578125
    },
    {
      "date": "2024-10-29",
      "close": 72720.4921875
    },
    {
      "date": "2024-10-30",
      "close": 72339.5390625
    },
    {
      "date": "2024-10-31",
      "close": 70215.1875
    },
    {
      "date": "2024-11-01",
      "close": 69482.46875
    },
    {
      "date": "2024-11-02",
      "close": 69289.2734375
    },
    {
      "date": "2024-11-03",
      "close": 68741.1171875
    },
    {
      "date": "2024-11-04",
      "close": 67811.5078125
    },
    {
      "date": "2024-11-05",
      "close": 69359.5625
    },
    {
      "date": "2024-11-06",
      "close": 75639.078125
    },
    {
      "date": "2024-11-07",
      "close": 75904.859375
    },
    {
      "date": "2024-11-08",
      "close": 76545.4765625
    },
    {
      "date": "2024-11-09",
      "close": 76778.8671875
    },
    {
      "date": "2024-11-10",
      "close": 80474.1875
    },
    {
      "date": "2024-11-11",
      "close": 88701.484375
    },
    {
      "date": "2024-11-12",
      "close": 87955.8125
    },
    {
      "date": "2024-11-13",
      "close": 90584.1640625
    },
    {
      "date": "2024-11-14",
      "close": 87250.4296875
    },
    {
      "date": "2024-11-15",
      "close": 91066.0078125
    },
    {
      "date": "2024-11-16",
      "close": 90558.4765625
    },
    {
      "date": "2024-11-17",
      "close": 89845.8515625
    },
    {
      "date": "2024-11-18",
      "close": 90542.640625
    },
    {
      "date": "2024-11-19",
      "close": 92343.7890625
    },
    {
      "date": "2024-11-20",
      "close": 94339.4921875
    },
    {
      "date": "2024-11-21",
      "close": 98504.7265625
    },
    {
      "date": "2024-11-22",
      "close": 98997.6640625
    },
    {
      "date": "2024-11-23",
      "close": 97777.28125
    },
    {
      "date": "2024-11-24",
      "close": 98013.8203125
    },
    {
      "date": "2024-11-25",
      "close": 93102.296875
    },
    {
      "date": "2024-11-26",
      "close": 91985.3203125
    },
    {
      "date": "2024-11-27",
      "close": 95962.53125
    },
    {
      "date": "2024-11-28",
      "close": 95652.46875
    },
    {
      "date": "2024-11-29",
      "close": 97461.5234375
    },
    {
      "date": "2024-11-30",
      "close": 96449.0546875
    },
    {
      "date": "2024-12-01",
      "close": 97279.7890625
    },
    {
      "date": "2024-12-02",
      "close": 95865.3046875
    },
    {
      "date": "2024-12-03",
      "close": 96002.1640625
    },
    {
      "date": "2024-12-04",
      "close": 98768.53125
    },
    {
      "date": "2024-12-05",
      "close": 96593.5703125
    },
    {
      "date": "2024-12-06",
      "close": 99920.7109375
    },
    {
      "date": "2024-12-07",
      "close": 99923.3359375
    },
    {
      "date": "2024-12-08",
      "close": 101236.015625
    },
    {
      "date": "2024-12-09",
      "close": 97432.71875
    },
    {
      "date": "2024-12-10",
      "close": 96675.4296875
    },
    {
      "date": "2024-12-11",
      "close": 101173.03125
    },
    {
      "date": "2024-12-12",
      "close": 100043
    },
    {
      "date": "2024-12-13",
      "close": 101459.2578125
    },
    {
      "date": "2024-12-14",
      "close": 101372.96875
    },
    {
      "date": "2024-12-15",
      "close": 104298.6953125
    },
    {
      "date": "2024-12-16",
      "close": 106029.71875
    },
    {
      "date": "2024-12-17",
      "close": 106140.6015625
    },
    {
      "date": "2024-12-18",
      "close": 100041.5390625
    },
    {
      "date": "2024-12-19",
      "close": 97490.953125
    },
    {
      "date": "2024-12-20",
      "close": 97755.9296875
    },
    {
      "date": "2024-12-21",
      "close": 97224.7265625
    },
    {
      "date": "2024-12-22",
      "close": 95104.9375
    },
    {
      "date": "2024-12-23",
      "close": 94686.2421875
    },
    {
      "date": "2024-12-24",
      "close": 98676.09375
    },
    {
      "date": "2024-12-25",
      "close": 99299.1953125
    },
    {
      "date": "2024-12-26",
      "close": 95795.515625
    },
    {
      "date": "2024-12-27",
      "close": 94164.859375
    },
    {
      "date": "2024-12-28",
      "close": 95163.9296875
    },
    {
      "date": "2024-12-29",
      "close": 93530.2265625
    },
    {
      "date": "2024-12-30",
      "close": 92643.2109375
    },
    {
      "date": "2024-12-31",
      "close": 93429.203125
    },
    {
      "date": "2025-01-01",
      "close": 94419.7578125
    },
    {
      "date": "2025-01-02",
      "close": 96886.875
    },
    {
      "date": "2025-01-03",
      "close": 98107.4296875
    },
    {
      "date": "2025-01-04",
      "close": 98236.2265625
    },
    {
      "date": "2025-01-05",
      "close": 98314.9609375
    },
    {
      "date": "2025-01-06",
      "close": 102078.0859375
    },
    {
      "date": "2025-01-07",
      "close": 96922.703125
    },
    {
      "date": "2025-01-08",
      "close": 95043.5234375
    },
    {
      "date": "2025-01-09",
      "close": 92484.0390625
    },
    {
      "date": "2025-01-10",
      "close": 94701.453125
    },
    {
      "date": "2025-01-11",
      "close": 94566.59375
    },
    {
      "date": "2025-01-12",
      "close": 94488.4375
    },
    {
      "date": "2025-01-13",
      "close": 94516.5234375
    },
    {
      "date": "2025-01-14",
      "close": 96534.046875
    },
    {
      "date": "2025-01-15",
      "close": 100504.4921875
    },
    {
      "date": "2025-01-16",
      "close": 99756.90625
    },
    {
      "date": "2025-01-17",
      "close": 104462.0390625
    },
    {
      "date": "2025-01-18",
      "close": 104408.0703125
    },
    {
      "date": "2025-01-19",
      "close": 101089.609375
    },
    {
      "date": "2025-01-20",
      "close": 102016.6640625
    },
    {
      "date": "2025-01-21",
      "close": 106146.265625
    },
    {
      "date": "2025-01-22",
      "close": 103653.0703125
    },
    {
      "date": "2025-01-23",
      "close": 103960.171875
    },
    {
      "date": "2025-01-24",
      "close": 104819.484375
    },
    {
      "date": "2025-01-25",
      "close": 104714.6484375
    },
    {
      "date": "2025-01-26",
      "close": 102682.5
    },
    {
      "date": "2025-01-27",
      "close": 102087.6875
    },
    {
      "date": "2025-01-28",
      "close": 101332.4765625
    },
    {
      "date": "2025-01-29",
      "close": 103703.2109375
    },
    {
      "date": "2025-01-30",
      "close": 104735.3046875
    },
    {
      "date": "2025-01-31",
      "close": 102405.0234375
    },
    {
      "date": "2025-02-01",
      "close": 100655.90625
    },
    {
      "date": "2025-02-02",
      "close": 97688.9765625
    },
    {
      "date": "2025-02-03",
      "close": 101405.421875
    },
    {
      "date": "2025-02-04",
      "close": 97871.8203125
    },
    {
      "date": "2025-02-05",
      "close": 96615.4453125
    },
    {
      "date": "2025-02-06",
      "close": 96593.296875
    },
    {
      "date": "2025-02-07",
      "close": 96529.0859375
    },
    {
      "date": "2025-02-08",
      "close": 96482.453125
    },
    {
      "date": "2025-02-09",
      "close": 96500.09375
    },
    {
      "date": "2025-02-10",
      "close": 97437.5546875
    },
    {
      "date": "2025-02-11",
      "close": 95747.4296875
    },
    {
      "date": "2025-02-12",
      "close": 97885.859375
    },
    {
      "date": "2025-02-13",
      "close": 96623.8671875
    },
    {
      "date": "2025-02-14",
      "close": 97508.96875
    },
    {
      "date": "2025-02-15",
      "close": 97580.3515625
    },
    {
      "date": "2025-02-16",
      "close": 96175.03125
    },
    {
      "date": "2025-02-17",
      "close": 95773.3828125
    },
    {
      "date": "2025-02-18",
      "close": 95539.546875
    },
    {
      "date": "2025-02-19",
      "close": 96635.609375
    },
    {
      "date": "2025-02-20",
      "close": 98333.9375
    },
    {
      "date": "2025-02-21",
      "close": 96125.546875
    },
    {
      "date": "2025-02-22",
      "close": 96577.7578125
    },
    {
      "date": "2025-02-23",
      "close": 96273.921875
    },
    {
      "date": "2025-02-24",
      "close": 91418.171875
    },
    {
      "date": "2025-02-25",
      "close": 88736.171875
    },
    {
      "date": "2025-02-26",
      "close": 84347.0234375
    },
    {
      "date": "2025-02-27",
      "close": 84704.2265625
    },
    {
      "date": "2025-02-28",
      "close": 84373.0078125
    },
    {
      "date": "2025-03-01",
      "close": 86031.9140625
    },
    {
      "date": "2025-03-02",
      "close": 94248.3515625
    },
    {
      "date": "2025-03-03",
      "close": 86065.671875
    },
    {
      "date": "2025-03-04",
      "close": 87222.1953125
    },
    {
      "date": "2025-03-05",
      "close": 90623.5625
    },
    {
      "date": "2025-03-06",
      "close": 89961.7265625
    },
    {
      "date": "2025-03-07",
      "close": 86742.671875
    },
    {
      "date": "2025-03-08",
      "close": 86154.59375
    },
    {
      "date": "2025-03-09",
      "close": 80601.0390625
    },
    {
      "date": "2025-03-10",
      "close": 78532
    },
    {
      "date": "2025-03-11",
      "close": 82862.2109375
    },
    {
      "date": "2025-03-12",
      "close": 83722.359375
    },
    {
      "date": "2025-03-13",
      "close": 81066.703125
    },
    {
      "date": "2025-03-14",
      "close": 83969.1015625
    },
    {
      "date": "2025-03-15",
      "close": 84343.109375
    },
    {
      "date": "2025-03-16",
      "close": 82579.6875
    },
    {
      "date": "2025-03-17",
      "close": 84075.6875
    },
    {
      "date": "2025-03-18",
      "close": 82718.5
    },
    {
      "date": "2025-03-19",
      "close": 86854.2265625
    },
    {
      "date": "2025-03-20",
      "close": 84167.1953125
    },
    {
      "date": "2025-03-21",
      "close": 84043.2421875
    },
    {
      "date": "2025-03-22",
      "close": 83832.484375
    },
    {
      "date": "2025-03-23",
      "close": 86054.375
    },
    {
      "date": "2025-03-24",
      "close": 87498.9140625
    },
    {
      "date": "2025-03-25",
      "close": 87471.703125
    },
    {
      "date": "2025-03-26",
      "close": 86900.8828125
    },
    {
      "date": "2025-03-27",
      "close": 87177.1015625
    },
    {
      "date": "2025-03-28",
      "close": 84353.1484375
    },
    {
      "date": "2025-03-29",
      "close": 82597.5859375
    },
    {
      "date": "2025-03-30",
      "close": 82334.5234375
    },
    {
      "date": "2025-03-31",
      "close": 82548.9140625
    },
    {
      "date": "2025-04-01",
      "close": 85169.171875
    },
    {
      "date": "2025-04-02",
      "close": 82485.7109375
    },
    {
      "date": "2025-04-03",
      "close": 83102.828125
    },
    {
      "date": "2025-04-04",
      "close": 83843.8046875
    },
    {
      "date": "2025-04-05",
      "close": 83504.796875
    },
    {
      "date": "2025-04-06",
      "close": 78214.484375
    },
    {
      "date": "2025-04-07",
      "close": 79235.3359375
    },
    {
      "date": "2025-04-08",
      "close": 76271.953125
    },
    {
      "date": "2025-04-09",
      "close": 82573.953125
    },
    {
      "date": "2025-04-10",
      "close": 79626.140625
    },
    {
      "date": "2025-04-11",
      "close": 83404.8359375
    },
    {
      "date": "2025-04-12",
      "close": 85287.109375
    },
    {
      "date": "2025-04-13",
      "close": 83684.9765625
    },
    {
      "date": "2025-04-14",
      "close": 84542.390625
    },
    {
      "date": "2025-04-15",
      "close": 83668.9921875
    },
    {
      "date": "2025-04-16",
      "close": 84033.8671875
    },
    {
      "date": "2025-04-17",
      "close": 84895.75
    },
    {
      "date": "2025-04-18",
      "close": 84450.8046875
    },
    {
      "date": "2025-04-19",
      "close": 85063.4140625
    },
    {
      "date": "2025-04-20",
      "close": 85174.3046875
    },
    {
      "date": "2025-04-21",
      "close": 87518.90625
    },
    {
      "date": "2025-04-22",
      "close": 93441.890625
    },
    {
      "date": "2025-04-23",
      "close": 93699.109375
    },
    {
      "date": "2025-04-24",
      "close": 93943.796875
    },
    {
      "date": "2025-04-25",
      "close": 94720.5
    },
    {
      "date": "2025-04-26",
      "close": 94646.9296875
    },
    {
      "date": "2025-04-27",
      "close": 93754.84375
    },
    {
      "date": "2025-04-28",
      "close": 94978.75
    },
    {
      "date": "2025-04-29",
      "close": 94284.7890625
    },
    {
      "date": "2025-04-30",
      "close": 94207.3125
    },
    {
      "date": "2025-05-01",
      "close": 96492.3359375
    },
    {
      "date": "2025-05-02",
      "close": 96910.0703125
    },
    {
      "date": "2025-05-03",
      "close": 95891.796875
    },
    {
      "date": "2025-05-04",
      "close": 94315.9765625
    },
    {
      "date": "2025-05-05",
      "close": 94748.0546875
    },
    {
      "date": "2025-05-06",
      "close": 96802.4765625
    },
    {
      "date": "2025-05-07",
      "close": 97032.3203125
    },
    {
      "date": "2025-05-08",
      "close": 103241.4609375
    },
    {
      "date": "2025-05-09",
      "close": 102970.8515625
    },
    {
      "date": "2025-05-10",
      "close": 104696.328125
    },
    {
      "date": "2025-05-11",
      "close": 104106.359375
    },
    {
      "date": "2025-05-12",
      "close": 102812.953125
    },
    {
      "date": "2025-05-13",
      "close": 104169.8125
    },
    {
      "date": "2025-05-14",
      "close": 103539.4140625
    },
    {
      "date": "2025-05-15",
      "close": 103744.640625
    },
    {
      "date": "2025-05-16",
      "close": 103489.2890625
    },
    {
      "date": "2025-05-17",
      "close": 103191.0859375
    },
    {
      "date": "2025-05-18",
      "close": 106446.0078125
    },
    {
      "date": "2025-05-19",
      "close": 105606.1796875
    },
    {
      "date": "2025-05-20",
      "close": 106791.0859375
    },
    {
      "date": "2025-05-21",
      "close": 109678.078125
    },
    {
      "date": "2025-05-22",
      "close": 111673.28125
    },
    {
      "date": "2025-05-23",
      "close": 107287.796875
    },
    {
      "date": "2025-05-24",
      "close": 107791.15625
    },
    {
      "date": "2025-05-25",
      "close": 109035.390625
    },
    {
      "date": "2025-05-26",
      "close": 109440.3671875
    },
    {
      "date": "2025-05-27",
      "close": 108994.640625
    },
    {
      "date": "2025-05-28",
      "close": 107802.328125
    },
    {
      "date": "2025-05-29",
      "close": 105641.7578125
    },
    {
      "date": "2025-05-30",
      "close": 103998.5703125
    },
    {
      "date": "2025-05-31",
      "close": 104638.09375
    },
    {
      "date": "2025-06-01",
      "close": 105652.1015625
    },
    {
      "date": "2025-06-02",
      "close": 105881.53125
    },
    {
      "date": "2025-06-03",
      "close": 105432.46875
    },
    {
      "date": "2025-06-04",
      "close": 104731.984375
    },
    {
      "date": "2025-06-05",
      "close": 101575.953125
    },
    {
      "date": "2025-06-06",
      "close": 104390.34375
    },
    {
      "date": "2025-06-07",
      "close": 105615.625
    },
    {
      "date": "2025-06-08",
      "close": 105793.6484375
    },
    {
      "date": "2025-06-09",
      "close": 110294.1015625
    },
    {
      "date": "2025-06-10",
      "close": 110257.234375
    },
    {
      "date": "2025-06-11",
      "close": 108686.625
    },
    {
      "date": "2025-06-12",
      "close": 105929.0546875
    },
    {
      "date": "2025-06-13",
      "close": 106090.96875
    },
    {
      "date": "2025-06-14",
      "close": 105472.40625
    },
    {
      "date": "2025-06-15",
      "close": 105552.0234375
    },
    {
      "date": "2025-06-16",
      "close": 106796.7578125
    },
    {
      "date": "2025-06-17",
      "close": 104601.1171875
    },
    {
      "date": "2025-06-18",
      "close": 104883.328125
    },
    {
      "date": "2025-06-19",
      "close": 104684.2890625
    },
    {
      "date": "2025-06-20",
      "close": 103309.6015625
    },
    {
      "date": "2025-06-21",
      "close": 102257.40625
    },
    {
      "date": "2025-06-22",
      "close": 100987.140625
    },
    {
      "date": "2025-06-23",
      "close": 105577.7734375
    },
    {
      "date": "2025-06-24",
      "close": 106045.6328125
    },
    {
      "date": "2025-06-25",
      "close": 107361.2578125
    },
    {
      "date": "2025-06-26",
      "close": 106960
    },
    {
      "date": "2025-06-27",
      "close": 107088.4296875
    },
    {
      "date": "2025-06-28",
      "close": 107327.703125
    },
    {
      "date": "2025-06-29",
      "close": 108385.5703125
    },
    {
      "date": "2025-06-30",
      "close": 107135.3359375
    },
    {
      "date": "2025-07-01",
      "close": 105698.28125
    },
    {
      "date": "2025-07-02",
      "close": 108859.3203125
    },
    {
      "date": "2025-07-03",
      "close": 109647.9765625
    },
    {
      "date": "2025-07-04",
      "close": 108034.3359375
    },
    {
      "date": "2025-07-05",
      "close": 108231.1796875
    },
    {
      "date": "2025-07-06",
      "close": 109232.0703125
    },
    {
      "date": "2025-07-07",
      "close": 108299.8515625
    },
    {
      "date": "2025-07-08",
      "close": 108950.2734375
    },
    {
      "date": "2025-07-09",
      "close": 111326.5546875
    },
    {
      "date": "2025-07-10",
      "close": 115987.203125
    },
    {
      "date": "2025-07-11",
      "close": 117516.9921875
    },
    {
      "date": "2025-07-12",
      "close": 117435.2265625
    },
    {
      "date": "2025-07-13",
      "close": 119116.1171875
    },
    {
      "date": "2025-07-14",
      "close": 119849.703125
    },
    {
      "date": "2025-07-15",
      "close": 117777.1875
    },
    {
      "date": "2025-07-16",
      "close": 118738.5078125
    },
    {
      "date": "2025-07-17",
      "close": 119289.84375
    },
    {
      "date": "2025-07-18",
      "close": 118003.2265625
    },
    {
      "date": "2025-07-19",
      "close": 117939.9765625
    },
    {
      "date": "2025-07-20",
      "close": 117300.7890625
    },
    {
      "date": "2025-07-21",
      "close": 117439.5390625
    },
    {
      "date": "2025-07-22",
      "close": 119995.4140625
    },
    {
      "date": "2025-07-23",
      "close": 118754.9609375
    },
    {
      "date": "2025-07-24",
      "close": 118368
    },
    {
      "date": "2025-07-25",
      "close": 117635.8828125
    },
    {
      "date": "2025-07-26",
      "close": 117947.3671875
    },
    {
      "date": "2025-07-27",
      "close": 119448.4921875
    },
    {
      "date": "2025-07-28",
      "close": 117924.4765625
    },
    {
      "date": "2025-07-29",
      "close": 117922.1484375
    },
    {
      "date": "2025-07-30",
      "close": 117831.1875
    },
    {
      "date": "2025-07-31",
      "close": 115758.203125
    },
    {
      "date": "2025-08-01",
      "close": 113320.0859375
    },
    {
      "date": "2025-08-02",
      "close": 112526.9140625
    },
    {
      "date": "2025-08-03",
      "close": 114217.671875
    },
    {
      "date": "2025-08-04",
      "close": 115071.8828125
    },
    {
      "date": "2025-08-05",
      "close": 114141.4453125
    },
    {
      "date": "2025-08-06",
      "close": 115028
    },
    {
      "date": "2025-08-07",
      "close": 117496.8984375
    },
    {
      "date": "2025-08-08",
      "close": 116688.7265625
    },
    {
      "date": "2025-08-09",
      "close": 116500.359375
    },
    {
      "date": "2025-08-10",
      "close": 119306.7578125
    },
    {
      "date": "2025-08-11",
      "close": 118731.4453125
    },
    {
      "date": "2025-08-12",
      "close": 120172.90625
    },
    {
      "date": "2025-08-13",
      "close": 123344.0625
    },
    {
      "date": "2025-08-14",
      "close": 118359.578125
    },
    {
      "date": "2025-08-15",
      "close": 117398.3515625
    },
    {
      "date": "2025-08-16",
      "close": 117491.3515625
    },
    {
      "date": "2025-08-17",
      "close": 117453.0625
    },
    {
      "date": "2025-08-18",
      "close": 116252.3125
    },
    {
      "date": "2025-08-19",
      "close": 112831.1796875
    },
    {
      "date": "2025-08-20",
      "close": 114274.7421875
    },
    {
      "date": "2025-08-21",
      "close": 112419.03125
    },
    {
      "date": "2025-08-22",
      "close": 116874.0859375
    },
    {
      "date": "2025-08-23",
      "close": 115374.328125
    },
    {
      "date": "2025-08-24",
      "close": 113458.4296875
    },
    {
      "date": "2025-08-25",
      "close": 110124.3515625
    },
    {
      "date": "2025-08-26",
      "close": 111802.65625
    },
    {
      "date": "2025-08-27",
      "close": 111222.0625
    },
    {
      "date": "2025-08-28",
      "close": 112544.8046875
    },
    {
      "date": "2025-08-29",
      "close": 108410.8359375
    },
    {
      "date": "2025-08-30",
      "close": 108808.0703125
    },
    {
      "date": "2025-08-31",
      "close": 108236.7109375
    },
    {
      "date": "2025-09-01",
      "close": 109250.59375
    },
    {
      "date": "2025-09-02",
      "close": 111200.5859375
    },
    {
      "date": "2025-09-03",
      "close": 111723.2109375
    },
    {
      "date": "2025-09-04",
      "close": 110723.6015625
    },
    {
      "date": "2025-09-05",
      "close": 110650.984375
    },
    {
      "date": "2025-09-06",
      "close": 110224.6953125
    },
    {
      "date": "2025-09-07",
      "close": 111167.6171875
    },
    {
      "date": "2025-09-08",
      "close": 112071.4296875
    },
    {
      "date": "2025-09-09",
      "close": 111530.546875
    },
    {
      "date": "2025-09-10",
      "close": 113955.359375
    },
    {
      "date": "2025-09-11",
      "close": 115507.5390625
    },
    {
      "date": "2025-09-12",
      "close": 116101.578125
    },
    {
      "date": "2025-09-13",
      "close": 115950.5078125
    },
    {
      "date": "2025-09-14",
      "close": 115407.65625
    },
    {
      "date": "2025-09-15",
      "close": 115444.875
    },
    {
      "date": "2025-09-16",
      "close": 116843.1875
    },
    {
      "date": "2025-09-17",
      "close": 116468.5078125
    },
    {
      "date": "2025-09-18",
      "close": 117137.203125
    },
    {
      "date": "2025-09-19",
      "close": 115688.859375
    },
    {
      "date": "2025-09-20",
      "close": 115721.9609375
    },
    {
      "date": "2025-09-21",
      "close": 115306.09375
    },
    {
      "date": "2025-09-22",
      "close": 112748.5078125
    },
    {
      "date": "2025-09-23",
      "close": 112014.5
    },
    {
      "date": "2025-09-24",
      "close": 113328.6328125
    },
    {
      "date": "2025-09-25",
      "close": 109049.2890625
    },
    {
      "date": "2025-09-26",
      "close": 109712.828125
    },
    {
      "date": "2025-09-27",
      "close": 109681.9453125
    },
    {
      "date": "2025-09-28",
      "close": 112122.640625
    },
    {
      "date": "2025-09-29",
      "close": 114400.3828125
    },
    {
      "date": "2025-09-30",
      "close": 114056.0859375
    },
    {
      "date": "2025-10-01",
      "close": 118648.9296875
    },
    {
      "date": "2025-10-02",
      "close": 120681.2578125
    },
    {
      "date": "2025-10-03",
      "close": 122266.53125
    },
    {
      "date": "2025-10-04",
      "close": 122425.4296875
    },
    {
      "date": "2025-10-05",
      "close": 123513.4765625
    },
    {
      "date": "2025-10-06",
      "close": 124752.53125
    },
    {
      "date": "2025-10-07",
      "close": 121451.3828125
    },
    {
      "date": "2025-10-08",
      "close": 123354.8671875
    },
    {
      "date": "2025-10-09",
      "close": 121705.5859375
    },
    {
      "date": "2025-10-10",
      "close": 113214.3671875
    },
    {
      "date": "2025-10-11",
      "close": 110807.8828125
    },
    {
      "date": "2025-10-12",
      "close": 115169.765625
    },
    {
      "date": "2025-10-13",
      "close": 115271.078125
    },
    {
      "date": "2025-10-14",
      "close": 113118.6640625
    },
    {
      "date": "2025-10-15",
      "close": 110783.1640625
    },
    {
      "date": "2025-10-16",
      "close": 108186.0390625
    },
    {
      "date": "2025-10-17",
      "close": 106467.7890625
    },
    {
      "date": "2025-10-18",
      "close": 107198.265625
    },
    {
      "date": "2025-10-19",
      "close": 108666.7109375
    },
    {
      "date": "2025-10-20",
      "close": 110588.9296875
    },
    {
      "date": "2025-10-21",
      "close": 108476.890625
    },
    {
      "date": "2025-10-22",
      "close": 107688.5859375
    },
    {
      "date": "2025-10-23",
      "close": 110069.7265625
    },
    {
      "date": "2025-10-24",
      "close": 111033.921875
    },
    {
      "date": "2025-10-25",
      "close": 111641.7265625
    },
    {
      "date": "2025-10-26",
      "close": 114472.4453125
    },
    {
      "date": "2025-10-27",
      "close": 114119.328125
    },
    {
      "date": "2025-10-28",
      "close": 112956.1640625
    },
    {
      "date": "2025-10-29",
      "close": 110055.3046875
    },
    {
      "date": "2025-10-30",
      "close": 108305.546875
    },
    {
      "date": "2025-10-31",
      "close": 109556.1640625
    },
    {
      "date": "2025-11-01",
      "close": 110064.015625
    },
    {
      "date": "2025-11-02",
      "close": 110639.625
    },
    {
      "date": "2025-11-03",
      "close": 106547.5234375
    },
    {
      "date": "2025-11-04",
      "close": 101590.5234375
    },
    {
      "date": "2025-11-05",
      "close": 103891.8359375
    },
    {
      "date": "2025-11-06",
      "close": 101301.2890625
    },
    {
      "date": "2025-11-07",
      "close": 103372.40625
    },
    {
      "date": "2025-11-08",
      "close": 102282.1171875
    },
    {
      "date": "2025-11-09",
      "close": 104719.640625
    },
    {
      "date": "2025-11-10",
      "close": 105996.59375
    },
    {
      "date": "2025-11-11",
      "close": 102997.46875
    },
    {
      "date": "2025-11-12",
      "close": 101663.1875
    },
    {
      "date": "2025-11-13",
      "close": 99697.4921875
    },
    {
      "date": "2025-11-14",
      "close": 94397.7890625
    },
    {
      "date": "2025-11-15",
      "close": 95549.1484375
    },
    {
      "date": "2025-11-16",
      "close": 94177.078125
    },
    {
      "date": "2025-11-17",
      "close": 92093.875
    },
    {
      "date": "2025-11-18",
      "close": 92948.875
    },
    {
      "date": "2025-11-19",
      "close": 91465.9921875
    },
    {
      "date": "2025-11-20",
      "close": 86631.8984375
    },
    {
      "date": "2025-11-21",
      "close": 85090.6875
    },
    {
      "date": "2025-11-22",
      "close": 84648.359375
    },
    {
      "date": "2025-11-23",
      "close": 86805.0078125
    },
    {
      "date": "2025-11-24",
      "close": 88270.5625
    },
    {
      "date": "2025-11-25",
      "close": 87341.890625
    },
    {
      "date": "2025-11-26",
      "close": 90518.3671875
    },
    {
      "date": "2025-11-27",
      "close": 91285.375
    },
    {
      "date": "2025-11-28",
      "close": 90919.265625
    },
    {
      "date": "2025-11-29",
      "close": 90851.7578125
    },
    {
      "date": "2025-11-30",
      "close": 90394.3125
    },
    {
      "date": "2025-12-01",
      "close": 86321.5703125
    },
    {
      "date": "2025-12-02",
      "close": 91350.203125
    },
    {
      "date": "2025-12-03",
      "close": 93527.8046875
    },
    {
      "date": "2025-12-04",
      "close": 92141.625
    },
    {
      "date": "2025-12-05",
      "close": 89387.7578125
    },
    {
      "date": "2025-12-06",
      "close": 89272.375
    },
    {
      "date": "2025-12-07",
      "close": 90405.640625
    },
    {
      "date": "2025-12-08",
      "close": 90640.203125
    },
    {
      "date": "2025-12-09",
      "close": 92691.7109375
    },
    {
      "date": "2025-12-10",
      "close": 92020.9453125
    },
    {
      "date": "2025-12-11",
      "close": 92511.3359375
    },
    {
      "date": "2025-12-12",
      "close": 90270.4140625
    },
    {
      "date": "2025-12-13",
      "close": 90298.7109375
    },
    {
      "date": "2025-12-14",
      "close": 88175.1796875
    },
    {
      "date": "2025-12-15",
      "close": 86419.78125
    },
    {
      "date": "2025-12-16",
      "close": 87843.984375
    },
    {
      "date": "2025-12-17",
      "close": 86143.7578125
    },
    {
      "date": "2025-12-18",
      "close": 85462.5078125
    },
    {
      "date": "2025-12-19",
      "close": 88103.3828125
    },
    {
      "date": "2025-12-20",
      "close": 88344
    },
    {
      "date": "2025-12-21",
      "close": 88621.75
    },
    {
      "date": "2025-12-22",
      "close": 88490.015625
    },
    {
      "date": "2025-12-23",
      "close": 87414
    },
    {
      "date": "2025-12-24",
      "close": 87611.9609375
    },
    {
      "date": "2025-12-25",
      "close": 87234.7421875
    },
    {
      "date": "2025-12-26",
      "close": 87301.4296875
    },
    {
      "date": "2025-12-27",
      "close": 87802.15625
    },
    {
      "date": "2025-12-28",
      "close": 87835.8359375
    },
    {
      "date": "2025-12-29",
      "close": 87138.140625
    },
    {
      "date": "2025-12-30",
      "close": 88430.1328125
    },
    {
      "date": "2025-12-31",
      "close": 87508.828125
    },
    {
      "date": "2026-01-01",
      "close": 88731.984375
    },
    {
      "date": "2026-01-02",
      "close": 89944.6953125
    },
    {
      "date": "2026-01-03",
      "close": 90603.1875
    },
    {
      "date": "2026-01-04",
      "close": 91413.4921875
    },
    {
      "date": "2026-01-05",
      "close": 93882.5546875
    },
    {
      "date": "2026-01-06",
      "close": 93729.03125
    },
    {
      "date": "2026-01-07",
      "close": 91308.0546875
    },
    {
      "date": "2026-01-08",
      "close": 91027.125
    },
    {
      "date": "2026-01-09",
      "close": 90513.1015625
    },
    {
      "date": "2026-01-10",
      "close": 90386.6484375
    },
    {
      "date": "2026-01-11",
      "close": 90827.4609375
    },
    {
      "date": "2026-01-12",
      "close": 91192.9921875
    },
    {
      "date": "2026-01-13",
      "close": 95321.78125
    },
    {
      "date": "2026-01-14",
      "close": 96929.328125
    },
    {
      "date": "2026-01-15",
      "close": 95551.1875
    },
    {
      "date": "2026-01-16",
      "close": 95525.1171875
    },
    {
      "date": "2026-01-17",
      "close": 95099.921875
    },
    {
      "date": "2026-01-18",
      "close": 93634.4296875
    },
    {
      "date": "2026-01-19",
      "close": 92553.59375
    },
    {
      "date": "2026-01-20",
      "close": 88310.90625
    },
    {
      "date": "2026-01-21",
      "close": 89376.9609375
    },
    {
      "date": "2026-01-22",
      "close": 89462.453125
    },
    {
      "date": "2026-01-23",
      "close": 89503.875
    },
    {
      "date": "2026-01-24",
      "close": 89110.734375
    },
    {
      "date": "2026-01-25",
      "close": 86572.21875
    },
    {
      "date": "2026-01-26",
      "close": 88267.140625
    },
    {
      "date": "2026-01-27",
      "close": 89102.5703125
    },
    {
      "date": "2026-01-28",
      "close": 89184.5703125
    },
    {
      "date": "2026-01-29",
      "close": 84561.5859375
    },
    {
      "date": "2026-01-30",
      "close": 84128.65625
    },
    {
      "date": "2026-01-31",
      "close": 78621.1171875
    },
    {
      "date": "2026-02-01",
      "close": 76974.4453125
    },
    {
      "date": "2026-02-02",
      "close": 78688.765625
    },
    {
      "date": "2026-02-03",
      "close": 75633.546875
    },
    {
      "date": "2026-02-04",
      "close": 73019.703125
    },
    {
      "date": "2026-02-05",
      "close": 62702.09765625
    },
    {
      "date": "2026-02-06",
      "close": 70555.390625
    },
    {
      "date": "2026-02-07",
      "close": 69281.96875
    },
    {
      "date": "2026-02-08",
      "close": 70264.7265625
    },
    {
      "date": "2026-02-09",
      "close": 70120.78125
    },
    {
      "date": "2026-02-10",
      "close": 68793.9609375
    },
    {
      "date": "2026-02-11",
      "close": 66991.96875
    },
    {
      "date": "2026-02-12",
      "close": 66221.84375
    },
    {
      "date": "2026-02-13",
      "close": 68857.84375
    },
    {
      "date": "2026-02-14",
      "close": 69767.625
    },
    {
      "date": "2026-02-15",
      "close": 68788.1875
    },
    {
      "date": "2026-02-16",
      "close": 68843.15625
    },
    {
      "date": "2026-02-17",
      "close": 67494.21875
    },
    {
      "date": "2026-02-18",
      "close": 66425.3203125
    },
    {
      "date": "2026-02-19",
      "close": 66957.5234375
    },
    {
      "date": "2026-02-20",
      "close": 68005.421875
    },
    {
      "date": "2026-02-21",
      "close": 68003.765625
    },
    {
      "date": "2026-02-22",
      "close": 67659.390625
    },
    {
      "date": "2026-02-23",
      "close": 64616.73828125
    },
    {
      "date": "2026-02-24",
      "close": 64080.04296875
    },
    {
      "date": "2026-02-25",
      "close": 67960.125
    },
    {
      "date": "2026-02-26",
      "close": 67453.7734375
    },
    {
      "date": "2026-02-27",
      "close": 65881.796875
    },
    {
      "date": "2026-02-28",
      "close": 66995.859375
    },
    {
      "date": "2026-03-01",
      "close": 65738.1015625
    },
    {
      "date": "2026-03-02",
      "close": 68775.8515625
    },
    {
      "date": "2026-03-03",
      "close": 68293.6484375
    },
    {
      "date": "2026-03-04",
      "close": 72710.578125
    },
    {
      "date": "2026-03-05",
      "close": 70841.125
    },
    {
      "date": "2026-03-06",
      "close": 68136.4921875
    },
    {
      "date": "2026-03-07",
      "close": 67272.59375
    },
    {
      "date": "2026-03-08",
      "close": 65969.78125
    },
    {
      "date": "2026-03-09",
      "close": 68402.3828125
    },
    {
      "date": "2026-03-10",
      "close": 69926.921875
    },
    {
      "date": "2026-03-11",
      "close": 70204.8828125
    },
    {
      "date": "2026-03-12",
      "close": 70493.4609375
    },
    {
      "date": "2026-03-13",
      "close": 70968.265625
    },
    {
      "date": "2026-03-14",
      "close": 71214.625
    },
    {
      "date": "2026-03-15",
      "close": 72789.9140625
    },
    {
      "date": "2026-03-16",
      "close": 74861.0859375
    },
    {
      "date": "2026-03-17",
      "close": 73922.4765625
    },
    {
      "date": "2026-03-18",
      "close": 71245.578125
    },
    {
      "date": "2026-03-19",
      "close": 69912.7890625
    },
    {
      "date": "2026-03-20",
      "close": 70522.5859375
    },
    {
      "date": "2026-03-21",
      "close": 68711.5234375
    },
    {
      "date": "2026-03-22",
      "close": 67845.2109375
    },
    {
      "date": "2026-03-23",
      "close": 70914.859375
    },
    {
      "date": "2026-03-24",
      "close": 70517.859375
    },
    {
      "date": "2026-03-25",
      "close": 71309.8828125
    },
    {
      "date": "2026-03-26",
      "close": 68791.625
    },
    {
      "date": "2026-03-27",
      "close": 66338.375
    },
    {
      "date": "2026-03-28",
      "close": 66319.6953125
    },
    {
      "date": "2026-03-29",
      "close": 65954.921875
    },
    {
      "date": "2026-03-30",
      "close": 66691.4453125
    },
    {
      "date": "2026-03-31",
      "close": 68233.3125
    },
    {
      "date": "2026-04-01",
      "close": 68078.5546875
    },
    {
      "date": "2026-04-02",
      "close": 66888.5703125
    },
    {
      "date": "2026-04-03",
      "close": 66931.1015625
    },
    {
      "date": "2026-04-04",
      "close": 67290.515625
    },
    {
      "date": "2026-04-05",
      "close": 68981.8984375
    },
    {
      "date": "2026-04-06",
      "close": 68859.828125
    },
    {
      "date": "2026-04-07",
      "close": 71940.703125
    },
    {
      "date": "2026-04-08",
      "close": 71123.359375
    },
    {
      "date": "2026-04-09",
      "close": 71767.828125
    },
    {
      "date": "2026-04-10",
      "close": 72979.046875
    },
    {
      "date": "2026-04-11",
      "close": 73054.2734375
    },
    {
      "date": "2026-04-12",
      "close": 70753.40625
    },
    {
      "date": "2026-04-13",
      "close": 74484.640625
    },
    {
      "date": "2026-04-14",
      "close": 74181.609375
    },
    {
      "date": "2026-04-15",
      "close": 74805.078125
    },
    {
      "date": "2026-04-16",
      "close": 75152.1328125
    },
    {
      "date": "2026-04-17",
      "close": 77126.875
    },
    {
      "date": "2026-04-18",
      "close": 75726.2109375
    },
    {
      "date": "2026-04-19",
      "close": 73856.3515625
    },
    {
      "date": "2026-04-20",
      "close": 75872.5234375
    },
    {
      "date": "2026-04-21",
      "close": 76352.7734375
    },
    {
      "date": "2026-04-22",
      "close": 78203.1015625
    },
    {
      "date": "2026-04-23",
      "close": 78268.953125
    },
    {
      "date": "2026-04-24",
      "close": 77455.3125
    },
    {
      "date": "2026-04-25",
      "close": 77612.015625
    },
    {
      "date": "2026-04-26",
      "close": 78657.5390625
    },
    {
      "date": "2026-04-27",
      "close": 77366.625
    },
    {
      "date": "2026-04-28",
      "close": 76350.671875
    },
    {
      "date": "2026-04-29",
      "close": 75776.1328125
    },
    {
      "date": "2026-04-30",
      "close": 76304.3203125
    },
    {
      "date": "2026-05-01",
      "close": 78179
    },
    {
      "date": "2026-05-02",
      "close": 78657.25
    },
    {
      "date": "2026-05-03",
      "close": 78538.2265625
    },
    {
      "date": "2026-05-04",
      "close": 79827.90625
    },
    {
      "date": "2026-05-05",
      "close": 80927.0546875
    },
    {
      "date": "2026-05-06",
      "close": 81427.53125
    },
    {
      "date": "2026-05-07",
      "close": 80009.9921875
    },
    {
      "date": "2026-05-08",
      "close": 80186.765625
    },
    {
      "date": "2026-05-09",
      "close": 80664.3671875
    },
    {
      "date": "2026-05-10",
      "close": 82138.9296875
    },
    {
      "date": "2026-05-11",
      "close": 81728.296875
    },
    {
      "date": "2026-05-12",
      "close": 80477.4921875
    },
    {
      "date": "2026-05-13",
      "close": 79277.1171875
    },
    {
      "date": "2026-05-14",
      "close": 81051.25
    },
    {
      "date": "2026-05-15",
      "close": 79065.6796875
    },
    {
      "date": "2026-05-16",
      "close": 78131.4375
    },
    {
      "date": "2026-05-17",
      "close": 77429.3515625
    },
    {
      "date": "2026-05-18",
      "close": 76954.171875
    },
    {
      "date": "2026-05-19",
      "close": 76750.90625
    },
    {
      "date": "2026-05-20",
      "close": 77457.7734375
    },
    {
      "date": "2026-05-21",
      "close": 77539.171875
    },
    {
      "date": "2026-05-22",
      "close": 75488.2421875
    },
    {
      "date": "2026-05-23",
      "close": 76673.3671875
    },
    {
      "date": "2026-05-24",
      "close": 76981.125
    },
    {
      "date": "2026-05-25",
      "close": 77279.9296875
    },
    {
      "date": "2026-05-26",
      "close": 75825.734375
    },
    {
      "date": "2026-05-27",
      "close": 74344.703125
    },
    {
      "date": "2026-05-28",
      "close": 73536.5546875
    },
    {
      "date": "2026-05-29",
      "close": 73372.5234375
    },
    {
      "date": "2026-05-30",
      "close": 73754.8359375
    },
    {
      "date": "2026-05-31",
      "close": 73579.6875
    },
    {
      "date": "2026-06-01",
      "close": 71319.7734375
    },
    {
      "date": "2026-06-02",
      "close": 66703.65625
    },
    {
      "date": "2026-06-03",
      "close": 64014.3671875
    },
    {
      "date": "2026-06-04",
      "close": 63801.57421875
    },
    {
      "date": "2026-06-05",
      "close": 60922.66796875
    },
    {
      "date": "2026-06-06",
      "close": 60867.4140625
    },
    {
      "date": "2026-06-07",
      "close": 63239.51953125
    },
    {
      "date": "2026-06-08",
      "close": 63090.58984375
    },
    {
      "date": "2026-06-09",
      "close": 61643.78125
    },
    {
      "date": "2026-06-10",
      "close": 61449.2890625
    },
    {
      "date": "2026-06-11",
      "close": 63561.0546875
    },
    {
      "date": "2026-06-12",
      "close": 63543.19921875
    },
    {
      "date": "2026-06-13",
      "close": 64421.32421875
    },
    {
      "date": "2026-06-14",
      "close": 65710.3984375
    },
    {
      "date": "2026-06-15",
      "close": 66289.5
    },
    {
      "date": "2026-06-16",
      "close": 65600.640625
    },
    {
      "date": "2026-06-17",
      "close": 64418.4453125
    },
    {
      "date": "2026-06-18",
      "close": 62896.47265625
    },
    {
      "date": "2026-06-19",
      "close": 63540.8359375
    },
    {
      "date": "2026-06-20",
      "close": 64239.67578125
    },
    {
      "date": "2026-06-21",
      "close": 63237.5390625
    },
    {
      "date": "2026-06-22",
      "close": 63952.10546875
    },
    {
      "date": "2026-06-23",
      "close": 62668.01953125
    },
    {
      "date": "2026-06-24",
      "close": 60995.1328125
    },
    {
      "date": "2026-06-25",
      "close": 59721.67578125
    },
    {
      "date": "2026-06-26",
      "close": 60016.4296875
    },
    {
      "date": "2026-06-27",
      "close": 59940.09765625
    },
    {
      "date": "2026-06-28",
      "close": 59532.33984375
    },
    {
      "date": "2026-06-29",
      "close": 60138.37890625
    },
    {
      "date": "2026-06-30",
      "close": 58558.859375
    },
    {
      "date": "2026-07-01",
      "close": 60003.7578125
    },
    {
      "date": "2026-07-02",
      "close": 61485.30078125
    },
    {
      "date": "2026-07-03",
      "close": 62544.19921875
    },
    {
      "date": "2026-07-04",
      "close": 63088.3046875
    },
    {
      "date": "2026-07-05",
      "close": 63547.8828125
    },
    {
      "date": "2026-07-06",
      "close": 63995.015625
    },
    {
      "date": "2026-07-07",
      "close": 63297.39453125
    },
    {
      "date": "2026-07-08",
      "close": 62257.57421875
    },
    {
      "date": "2026-07-09",
      "close": 63193.1484375
    },
    {
      "date": "2026-07-10",
      "close": 64127.140625
    },
    {
      "date": "2026-07-11",
      "close": 63802.02734375
    },
    {
      "date": "2026-07-12",
      "close": 63758.21875
    },
    {
      "date": "2026-07-13",
      "close": 62239.12109375
    },
    {
      "date": "2026-07-14",
      "close": 64956.11328125
    },
    {
      "date": "2026-07-15",
      "close": 64712.375
    },
    {
      "date": "2026-07-16",
      "close": 63789.28125
    },
    {
      "date": "2026-07-17",
      "close": 63899.4609375
    },
    {
      "date": "2026-07-18",
      "close": 64796.6015625
    },
    {
      "date": "2026-07-19",
      "close": 64690.8046875
    },
    {
      "date": "2026-07-20",
      "close": 65230.02734375
    },
    {
      "date": "2026-07-21",
      "close": 66505.125
    },
    {
      "date": "2026-07-22",
      "close": 66100.796875
    },
    {
      "date": "2026-07-23",
      "close": 65044.8125
    },
    {
      "date": "2026-07-24",
      "close": 64098.49609375
    },
    {
      "date": "2026-07-25",
      "close": 64311.8125
    },
    {
      "date": "2026-07-26",
      "close": 65340.30078125
    },
    {
      "date": "2026-07-27",
      "close": 63724.8984375
    },
    {
      "date": "2026-07-28",
      "close": 63871.36328125
    },
    {
      "date": "2026-07-29",
      "close": 63908.16796875
    },
    {
      "date": "2026-07-30",
      "close": 64725.30859375
    },
    {
      "date": "2026-07-31",
      "close": 62813.74609375
    },
    {
      "date": "2026-08-01",
      "close": 62763.3203125
    },
    {
      "date": "2026-08-02",
      "close": 63482
    },
    {
      "date": "2026-08-03",
      "close": 63460.8984375
    },
    {
      "date": "2026-08-04",
      "close": 64055.953125
    },
    {
      "date": "2026-08-05",
      "close": 64597.5
    },
    {
      "date": "2026-08-06",
      "close": 64262.11328125
    },
    {
      "date": "2026-08-07",
      "close": 64880.19140625
    },
    {
      "date": "2026-08-08",
      "close": 64904.6875
    },
    {
      "date": "2026-08-09",
      "close": 64844.88671875
    },
    {
      "date": "2026-08-10",
      "close": 63910.5859375
    },
    {
      "date": "2026-08-11",
      "close": 63551.875
    },
    {
      "date": "2026-08-12",
      "close": 63402.43359375
    },
    {
      "date": "2026-08-13",
      "close": 63402.171875
    },
    {
      "date": "2026-08-14",
      "close": 62975.59375
    },
    {
      "date": "2026-08-15",
      "close": 63024.3203125
    },
    {
      "date": "2026-08-16",
      "close": 62818.65234375
    },
    {
      "date": "2026-08-17",
      "close": 64506.25390625
    },
    {
      "date": "2026-08-18",
      "close": 64680.7109375
    },
    {
      "date": "2026-08-19",
      "close": 69266.1875
    },
    {
      "date": "2026-08-20",
      "close": 73032.7578125
    },
    {
      "date": "2026-08-21",
      "close": 78335.1875
    },
    {
      "date": "2026-08-22",
      "close": 77083.4140625
    },
    {
      "date": "2026-08-23",
      "close": 77755.265625
    },
    {
      "date": "2026-08-24",
      "close": 78964.484375
    },
    {
      "date": "2026-08-25",
      "close": 78564.9765625
    },
    {
      "date": "2026-08-26",
      "close": 79027.421875
    },
    {
      "date": "2026-08-27",
      "close": 80257.5390625
    },
    {
      "date": "2026-08-28",
      "close": 77830.2890625
    },
    {
      "date": "2026-08-29",
      "close": 78245.8125
    },
    {
      "date": "2026-08-30",
      "close": 77667.5703125
    },
    {
      "date": "2026-08-31",
      "close": 78548.6328125
    }
  ]
}