{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-21","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-21","status":"available"},"chart_data":{"as_of":"2026-10-21","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"reason":"no_fundamental_3y","status":"unavailable_size"},"price_history":{"as_of":"2026-10-21","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:38:44.662366+00:00"},"crypto":{"name":"비트코인","notice":"가상자산은 기업이 아니어서 매출·영업이익 같은 재무제표와 애널리스트 실적 추정치가 존재하지 않습니다. 따라서 이 화면에서는 재무 기반 분석 대신 가격 추이와 기술적 지표만 제공합니다. 24시간 거래되고 가격제한폭이 없어 주식보다 변동성이 훨씬 큽니다.","ticker":"BTC","name_en":"Bitcoin","description":"2009년 사토시 나카모토라는 익명의 개발자가 만든 최초의 가상자산입니다. 중앙은행이나 특정 기업의 통제 없이 전 세계 참여자 네트워크가 거래를 검증하며, 발행량이 2,100만 개로 고정돼 있어 '디지털 금'으로 불립니다. 가상자산 시장의 기준 자산 역할을 하며, 다른 코인 가격도 비트코인 흐름을 크게 따라갑니다.","quote_currency":"USD"},"summary":"2009년 사토시 나카모토라는 익명의 개발자가 만든 최초의 가상자산입니다. 중앙은행이나 특정 기업의 통제 없이 전 세계 참여자 네트워크가 거래를 검증하며, 발행량이 2,100만 개로 고정돼 있어 '디지털 금'으로 불립니다. 가상자산 시장의 기준 자산 역할을 하며, 다른 코인 가격도 비트코인 흐름을 크게 따라갑니다.","is_crypto":true,"technical":{"macd":164.45875520069967,"grade":"C","trend":"상승","atr_14":2045.98046875,"rsi_14":52.902120843408746,"sma_20":83172.21171875,"sma_60":81156.1484375,"comment":"상승 추세, RSI 53","analysis":"RSI(14) 52.9로 중립 구간입니다. MACD(164.46)가 시그널선(291.28)을 하회합니다(데드크로스). 현재가가 SMA20(83172)과 SMA60(81156) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 80133~86212 (현재 위치 64%).","bb_lower":80132.58072238868,"bb_upper":86211.84271511131,"macd_signal":291.27576103414515},"change_pct":null,"chart_data":[{"date":"2024-10-23","open":67362.38,"high":67402.74,"low":65188.04,"close":66432.2,"volume":32263980353,"rsi_14":72.81,"sma_20":64786.78,"sma_60":61865.73,"sma_120":61662.67},{"date":"2024-10-24","open":66653.7,"high":68798.96,"low":66454.1,"close":68161.05,"volume":31414428647,"rsi_14":77.68,"sma_20":65091.46,"sma_60":61929.52,"sma_120":61723.92},{"date":"2024-10-25","open":68165.3,"high":68722.16,"low":65521.79,"close":66642.41,"volume":41469984306,"rsi_14":65.44,"sma_20":65319.08,"sma_60":61992.22,"sma_120":61765.9},{"date":"2024-10-26","open":66628.73,"high":67317.92,"low":66360.59,"close":67014.7,"volume":19588098156,"rsi_14":64.46,"sma_20":65528.87,"sma_60":62117.39,"sma_120":61821.68},{"date":"2024-10-27","open":67023.48,"high":68221.31,"low":66847.23,"close":67929.3,"volume":16721307878,"rsi_14":68.41,"sma_20":65813.5,"sma_60":62265.75,"sma_120":61880.37},{"date":"2024-10-28","open":67922.67,"high":70212.27,"low":67535.13,"close":69907.76,"volume":38799856657,"rsi_14":65.35,"sma_20":66202.29,"sma_60":62441.08,"sma_120":61940.61},{"date":"2024-10-29","open":69910.05,"high":73577.21,"low":69729.91,"close":72720.49,"volume":58541874402,"rsi_14":69.73,"sma_20":66809.21,"sma_60":62667.76,"sma_120":62022.85},{"date":"2024-10-30","open":72715.37,"high":72905.3,"low":71411.73,"close":72339.54,"volume":40646637831,"rsi_14":66.64,"sma_20":67412.46,"sma_60":62890.59,"sma_120":62108.77},{"date":"2024-10-31","open":72335.05,"high":72662.31,"low":69590.5,"close":70215.19,"volume":40627912076,"rsi_14":58.74,"sma_20":67800.97,"sma_60":63105.42,"sma_120":62192.45},{"date":"2024-11-01","open":70216.9,"high":71559.02,"low":68779.7,"close":69482.47,"volume":49989795365,"rsi_14":53.36,"sma_20":68115.44,"sma_60":63278.25,"sma_120":62296.65},{"date":"2024-11-02","open":69486.02,"high":69867.35,"low":69033.72,"close":69289.27,"volume":18184612091,"rsi_14":52.9,"sma_20":68437.33,"sma_60":63475.89,"sma_120":62401.88},{"date":"2024-11-03","open":69296.38,"high":69361.66,"low":67482.52,"close":68741.12,"volume":34868307655,"rsi_14":49.18,"sma_20":68572.08,"sma_60":63655.38,"sma_120":62488.86},{"date":"2024-11-04","open":68742.13,"high":69433.18,"low":66803.65,"close":67811.51,"volume":41184819348,"rsi_14":51.46,"sma_20":68610.6,"sma_60":63849.57,"sma_120":62588.54},{"date":"2024-11-05","open":67811.17,"high":70522.79,"low":67458.87,"close":69359.56,"volume":46046889204,"rsi_14":55.98,"sma_20":68697.94,"sma_60":64106.41,"sma_120":62694.0},{"date":"2024-11-06","open":69358.5,"high":76460.16,"low":69322.03,"close":75639.08,"volume":118592653963,"rsi_14":70.87,"sma_20":69109.91,"sma_60":64464.74,"sma_120":62840.91},{"date":"2024-11-07","open":75637.09,"high":76943.12,"low":74480.42,"close":75904.86,"volume":63467654989,"rsi_14":68.8,"sma_20":69484.21,"sma_60":64815.79,"sma_120":62992.27},{"date":"2024-11-08","open":75902.84,"high":77252.75,"low":75648.74,"close":76545.48,"volume":55176858003,"rsi_14":75.11,"sma_20":69893.35,"sma_60":65141.22,"sma_120":63152.27},{"date":"2024-11-09","open":76556.19,"high":76932.77,"low":75773.79,"close":76778.87,"volume":29009480361,"rsi_14":74.93,"sma_20":70282.21,"sma_60":65460.06,"sma_120":63309.6},{"date":"2024-11-10","open":76775.55,"high":81474.42,"low":76565.43,"close":80474.19,"volume":82570594495,"rsi_14":78.05,"sma_20":70937.52,"sma_60":65845.58,"sma_120":63486.62},{"date":"2024-11-11","open":80471.41,"high":89604.5,"low":80283.25,"close":88701.48,"volume":117966845037,"rsi_14":82.84,"sma_20":72004.53,"sma_60":66355.15,"sma_120":63719.23},{"date":"2024-11-12","open":88705.56,"high":89956.88,"low":85155.11,"close":87955.81,"volume":133673285375,"rsi_14":78.7,"sma_20":73080.71,"sma_60":66811.56,"sma_120":63911.61},{"date":"2024-11-13","open":87929.97,"high":93434.35,"low":86256.93,"close":90584.16,"volume":123559027869,"rsi_14":81.68,"sma_20":74201.86,"sma_60":67321.21,"sma_120":64124.0},{"date":"2024-11-14","open":90574.88,"high":91765.22,"low":86682.81,"close":87250.43,"volume":87616705248,"rsi_14":78.39,"sma_20":75232.26,"sma_60":67789.0,"sma_120":64316.77},{"date":"2024-11-15","open":87284.18,"high":91868.74,"low":87124.9,"close":91066.01,"volume":78243109518,"rsi_14":82.62,"sma_20":76434.83,"sma_60":68336.9,"sma_120":64542.53},{"date":"2024-11-16","open":91064.37,"high":91763.95,"low":90094.23,"close":90558.48,"volume":44333192814,"rsi_14":81.84,"sma_20":77566.29,"sma_60":68841.06,"sma_120":64741.27},{"date":"2024-11-17","open":90558.46,"high":91433.04,"low":88741.66,"close":89845.85,"volume":46350159305,"rsi_14":81.44,"sma_20":78563.19,"sma_60":69311.0,"sma_120":64930.29},{"date":"2024-11-18","open":89843.72,"high":92596.79,"low":89393.59,"close":90542.64,"volume":75535775084,"rsi_14":84.1,"sma_20":79454.3,"sma_60":69771.03,"sma_120":65116.86},{"date":"2024-11-19","open":90536.81,"high":94002.87,"low":90426.98,"close":92343.79,"volume":74521048295,"rsi_14":84.22,"sma_20":80454.51,"sma_60":70256.88,"sma_120":65323.18},{"date":"2024-11-20","open":92341.89,"high":94902.02,"low":91619.5,"close":94339.49,"volume":71730956426,"rsi_14":81.91,"sma_20":81660.73,"sma_60":70772.63,"sma_120":65559.94},{"date":"2024-11-21","open":94334.64,"high":99014.22,"low":94132.6,"close":98504.73,"volume":106024505582,"rsi_14":84.04,"sma_20":83111.84,"sma_60":71353.56,"sma_120":65836.05},{"date":"2024-11-22","open":98496.43,"high":99655.5,"low":97222.66,"close":98997.66,"volume":78473580551,"rsi_14":83.97,"sma_20":84597.26,"sma_60":71948.02,"sma_120":66112.88},{"date":"2024-11-23","open":99006.74,"high":99014.68,"low":97232.89,"close":97777.28,"volume":44414644677,"rsi_14":80.85,"sma_20":86049.07,"sma_60":72505.94,"sma_120":66361.76},{"date":"2024-11-24","open":97778.09,"high":98647.18,"low":95788.08,"close":98013.82,"volume":51712020623,"rsi_14":78.68,"sma_20":87559.18,"sma_60":73087.12,"sma_120":66613.43},{"date":"2024-11-25","open":98033.45,"high":98935.03,"low":92642.91,"close":93102.3,"volume":80909462490,"rsi_14":58.07,"sma_20":88746.32,"sma_60":73552.48,"sma_120":66820.49},{"date":"2024-11-26","open":93087.28,"high":94991.75,"low":90770.81,"close":91985.32,"volume":91656519855,"rsi_14":57.29,"sma_20":89563.63,"sma_60":73989.06,"sma_120":67030.2},{"date":"2024-11-27","open":91978.14,"high":97361.18,"low":91778.66,"close":95962.53,"volume":71133452438,"rsi_14":59.28,"sma_20":90566.52,"sma_60":74490.3,"sma_120":67278.21},{"date":"2024-11-28","open":95954.95,"high":96650.2,"low":94677.35,"close":95652.47,"volume":52260008261,"rsi_14":66.18,"sma_20":91521.87,"sma_60":74990.59,"sma_120":67536.82},{"date":"2024-11-29","open":95653.95,"high":98693.17,"low":95407.88,"close":97461.52,"volume":54968682476,"rsi_14":63.35,"sma_20":92556.0,"sma_60":75559.46,"sma_120":67804.35},{"date":"2024-11-30","open":97468.81,"high":97499.34,"low":96144.22,"close":96449.05,"volume":31634227866,"rsi_14":62.04,"sma_20":93354.74,"sma_60":76152.99,"sma_120":68096.3},{"date":"2024-12-01","open":96461.34,"high":97888.12,"low":95770.19,"close":97279.79,"volume":36590695296,"rsi_14":65.12,"sma_20":93783.66,"sma_60":76763.77,"sma_120":68401.3},{"date":"2024-12-02","open":97276.01,"high":98152.6,"low":94482.87,"close":95865.3,"volume":72680784305,"rsi_14":60.52,"sma_20":94179.13,"sma_60":77348.87,"sma_120":68715.87},{"date":"2024-12-03","open":95854.59,"high":96297.2,"low":93629.56,"close":96002.16,"volume":67067810961,"rsi_14":57.74,"sma_20":94450.03,"sma_60":77914.45,"sma_120":69065.96},{"date":"2024-12-04","open":95988.53,"high":99207.33,"low":94660.52,"close":98768.53,"volume":77199817112,"rsi_14":59.08,"sma_20":95025.94,"sma_60":78525.76,"sma_120":69422.08},{"date":"2024-12-05","open":98741.54,"high":103900.47,"low":91998.78,"close":96593.57,"volume":149218945580,"rsi_14":45.74,"sma_20":95302.31,"sma_60":79088.67,"sma_120":69768.46},{"date":"2024-12-06","open":97074.23,"high":102039.88,"low":96514.88,"close":99920.71,"volume":94534772658,"rsi_14":51.83,"sma_20":95770.43,"sma_60":79716.74,"sma_120":70086.88},{"date":"2024-12-07","open":99916.71,"high":100563.38,"low":99030.88,"close":99923.34,"volume":44177510897,"rsi_14":54.47,"sma_20":96274.3,"sma_60":80346.59,"sma_120":70412.24},{"date":"2024-12-08","open":99921.91,"high":101399.99,"low":98771.52,"close":101236.02,"volume":44125751925,"rsi_14":56.42,"sma_20":96808.97,"sma_60":81024.16,"sma_120":70748.0},{"date":"2024-12-09","open":101237.06,"high":101272.51,"low":94355.91,"close":97432.72,"volume":110676473908,"rsi_14":59.02,"sma_20":97063.42,"sma_60":81643.46,"sma_120":71070.61},{"date":"2024-12-10","open":97441.23,"high":98270.16,"low":94321.26,"close":96675.43,"volume":104823780634,"rsi_14":59.92,"sma_20":97180.21,"sma_60":82213.97,"sma_120":71381.61},{"date":"2024-12-11","open":96656.06,"high":101913.36,"low":95747.23,"close":101173.03,"volume":85391409936,"rsi_14":60.79,"sma_20":97313.63,"sma_60":82846.97,"sma_120":71719.64},{"date":"2024-12-12","open":101167.8,"high":102524.91,"low":99339.95,"close":100043.0,"volume":72073983533,"rsi_14":58.79,"sma_20":97365.89,"sma_60":83466.83,"sma_120":72063.86},{"date":"2024-12-13","open":100046.65,"high":101888.8,"low":99233.28,"close":101459.26,"volume":56894751583,"rsi_14":58.13,"sma_20":97549.99,"sma_60":84057.05,"sma_120":72429.68},{"date":"2024-12-14","open":101451.44,"high":102618.88,"low":100634.05,"close":101372.97,"volume":40422968793,"rsi_14":60.41,"sma_20":97717.95,"sma_60":84629.25,"sma_120":72783.67},{"date":"2024-12-15","open":101373.53,"high":105047.54,"low":101227.03,"close":104298.7,"volume":51145914137,"rsi_14":63.63,"sma_20":98277.77,"sma_60":85240.68,"sma_120":73157.17},{"date":"2024-12-16","open":104293.58,"high":107780.58,"low":103322.98,"close":106029.72,"volume":91020417816,"rsi_14":69.5,"sma_20":98979.99,"sma_60":85884.51,"sma_120":73553.39},{"date":"2024-12-17","open":106030.69,"high":108268.45,"low":105291.73,"close":106140.6,"volume":68589364868,"rsi_14":69.47,"sma_20":99488.89,"sma_60":86513.21,"sma_120":73942.11},{"date":"2024-12-18","open":106147.3,"high":106470.61,"low":100041.54,"close":100041.54,"volume":93865656139,"rsi_14":52.17,"sma_20":99708.35,"sma_60":87041.19,"sma_120":74284.02},{"date":"2024-12-19","open":100070.69,"high":102748.15,"low":95587.68,"close":97490.95,"volume":97221662392,"rsi_14":51.51,"sma_20":99709.82,"sma_60":87516.01,"sma_120":74586.65},{"date":"2024-12-20","open":97484.7,"high":98098.91,"low":92175.18,"close":97755.93,"volume":105634083408,"rsi_14":45.94,"sma_20":99775.16,"sma_60":88022.48,"sma_120":74898.1},{"date":"2024-12-21","open":97756.2,"high":99507.1,"low":96426.52,"close":97224.73,"volume":51765334294,"rsi_14":45.04,"sma_20":99772.41,"sma_60":88520.2,"sma_120":75174.19},{"date":"2024-12-22","open":97218.32,"high":97360.27,"low":94202.19,"close":95104.94,"volume":43147981314,"rsi_14":39.06,"sma_20":99734.39,"sma_60":88998.08,"sma_120":75431.9},{"date":"2024-12-23","open":95099.39,"high":96416.21,"low":92403.13,"close":94686.24,"volume":65239002919,"rsi_14":44.43,"sma_20":99668.6,"sma_60":89440.16,"sma_120":75684.84},{"date":"2024-12-24","open":94684.34,"high":99404.06,"low":93448.02,"close":98676.09,"volume":47114953674,"rsi_14":53.59,"sma_20":99663.97,"sma_60":89974.06,"sma_120":75983.14},{"date":"2024-12-25","open":98675.91,"high":99478.75,"low":97593.47,"close":99299.2,"volume":33700394629,"rsi_14":46.1,"sma_20":99799.26,"sma_60":90512.13,"sma_120":76314.76},{"date":"2024-12-26","open":99297.7,"high":99884.57,"low":95137.88,"close":95795.52,"volume":47054980873,"rsi_14":41.95,"sma_20":99593.0,"sma_60":90976.57,"sma_120":76621.16},{"date":"2024-12-27","open":95704.98,"high":97294.84,"low":93310.74,"close":94164.86,"volume":52419934565,"rsi_14":36.28,"sma_20":99305.07,"sma_60":91380.85,"sma_120":76910.97},{"date":"2024-12-28","open":94160.19,"high":95525.9,"low":94014.29,"close":95163.93,"volume":24107436185,"rsi_14":38.71,"sma_20":99001.47,"sma_60":91754.91,"sma_120":77211.34},{"date":"2024-12-29","open":95174.05,"high":95174.88,"low":92881.79,"close":93530.23,"volume":29635885267,"rsi_14":29.45,"sma_20":98806.34,"sma_60":92108.09,"sma_120":77499.34},{"date":"2024-12-30","open":93527.2,"high":94903.32,"low":91317.13,"close":92643.21,"volume":56188003691,"rsi_14":23.61,"sma_20":98604.73,"sma_60":92481.89,"sma_120":77793.66},{"date":"2024-12-31","open":92643.25,"high":96090.6,"low":91914.03,"close":93429.2,"volume":43625106843,"rsi_14":25.59,"sma_20":98217.54,"sma_60":92881.0,"sma_120":78079.63},{"date":"2025-01-01","open":93425.1,"high":94929.87,"low":92788.12,"close":94419.76,"volume":24519888919,"rsi_14":36.57,"sma_20":97936.38,"sma_60":93299.84,"sma_120":78387.87},{"date":"2025-01-02","open":94416.29,"high":97739.82,"low":94201.57,"close":96886.88,"volume":46009564411,"rsi_14":48.55,"sma_20":97707.76,"sma_60":93768.94,"sma_120":78712.16},{"date":"2025-01-03","open":96881.73,"high":98956.91,"low":96034.62,"close":98107.43,"volume":35611391163,"rsi_14":50.81,"sma_20":97544.48,"sma_60":94273.87,"sma_120":79061.72},{"date":"2025-01-04","open":98106.99,"high":98734.43,"low":97562.98,"close":98236.23,"volume":22342608078,"rsi_14":52.36,"sma_20":97241.36,"sma_60":94755.15,"sma_120":79430.78},{"date":"2025-01-05","open":98233.91,"high":98813.3,"low":97291.77,"close":98314.96,"volume":20525254825,"rsi_14":58.29,"sma_20":96855.62,"sma_60":95133.08,"sma_120":79798.91},{"date":"2025-01-06","open":98314.95,"high":102482.88,"low":97926.15,"close":102078.09,"volume":51823432705,"rsi_14":66.28,"sma_20":96652.49,"sma_60":95569.3,"sma_120":80192.55},{"date":"2025-01-07","open":102248.85,"high":102712.48,"low":96132.88,"close":96922.7,"volume":58685738547,"rsi_14":46.33,"sma_20":96496.55,"sma_60":95908.92,"sma_120":80525.07},{"date":"2025-01-08","open":96924.16,"high":97258.32,"low":92525.84,"close":95043.52,"volume":63875859171,"rsi_14":41.53,"sma_20":96374.18,"sma_60":96213.33,"sma_120":80836.7},{"date":"2025-01-09","open":95043.48,"high":95349.72,"low":91220.84,"close":92484.04,"volume":62777261693,"rsi_14":43.15,"sma_20":96110.59,"sma_60":96413.5,"sma_120":81129.54},{"date":"2025-01-10","open":92494.49,"high":95770.61,"low":92250.09,"close":94701.45,"volume":62058693684,"rsi_14":51.08,"sma_20":95984.42,"sma_60":96513.5,"sma_120":81434.32},{"date":"2025-01-11","open":94700.84,"high":94977.69,"low":93840.05,"close":94566.59,"volume":18860894100,"rsi_14":48.75,"sma_20":95957.51,"sma_60":96623.68,"sma_120":81717.62},{"date":"2025-01-12","open":94565.73,"high":95367.54,"low":93712.51,"close":94488.44,"volume":20885130965,"rsi_14":52.14,"sma_20":95947.62,"sma_60":96688.75,"sma_120":82004.98},{"date":"2025-01-13","open":94488.89,"high":95837.0,"low":89260.1,"close":94516.52,"volume":72978998252,"rsi_14":54.36,"sma_20":95739.64,"sma_60":96809.85,"sma_120":82299.43},{"date":"2025-01-14","open":94519.01,"high":97352.66,"low":94322.16,"close":96534.05,"volume":53769675818,"rsi_14":56.83,"sma_20":95601.38,"sma_60":96900.98,"sma_120":82618.94},{"date":"2025-01-15","open":96534.05,"high":100697.23,"low":96501.64,"close":100504.49,"volume":57805923627,"rsi_14":61.84,"sma_20":95836.83,"sma_60":97066.75,"sma_120":82953.91},{"date":"2025-01-16","open":100505.3,"high":100781.59,"low":97364.45,"close":99756.91,"volume":54103781805,"rsi_14":55.98,"sma_20":96116.43,"sma_60":97231.93,"sma_120":83271.47},{"date":"2025-01-17","open":100025.77,"high":105884.23,"low":99948.91,"close":104462.04,"volume":71888972663,"rsi_14":61.57,"sma_20":96581.34,"sma_60":97463.92,"sma_120":83617.48},{"date":"2025-01-18","open":104124.95,"high":104913.2,"low":102226.62,"close":104408.07,"volume":50445655726,"rsi_14":61.27,"sma_20":97125.23,"sma_60":97665.0,"sma_120":83960.94},{"date":"2025-01-19","open":104411.29,"high":106299.8,"low":99570.53,"close":101089.61,"volume":76789928525,"rsi_14":54.53,"sma_20":97547.55,"sma_60":97777.5,"sma_120":84275.06},{"date":"2025-01-20","open":101083.75,"high":109114.88,"low":99471.36,"close":102016.66,"volume":126279678351,"rsi_14":49.89,"sma_20":97976.92,"sma_60":97836.03,"sma_120":84594.79},{"date":"2025-01-21","open":102052.58,"high":107180.92,"low":100103.95,"close":106146.27,"volume":88733878242,"rsi_14":67.23,"sma_20":98563.25,"sma_60":97955.17,"sma_120":84951.6},{"date":"2025-01-22","open":106136.38,"high":106294.34,"low":103360.27,"close":103653.07,"volume":53878181052,"rsi_14":65.72,"sma_20":98901.56,"sma_60":98053.1,"sma_120":85279.52},{"date":"2025-01-23","open":103657.67,"high":106820.33,"low":101257.8,"close":103960.17,"volume":104104515428,"rsi_14":72.83,"sma_20":99194.19,"sma_60":98152.21,"sma_120":85619.67},{"date":"2025-01-24","open":103965.67,"high":107098.55,"low":102772.12,"close":104819.48,"volume":52388229265,"rsi_14":71.28,"sma_20":99523.36,"sma_60":98347.5,"sma_120":85949.99},{"date":"2025-01-25","open":104824.03,"high":105243.79,"low":104120.38,"close":104714.65,"volume":23888996502,"rsi_14":71.37,"sma_20":99843.34,"sma_60":98559.65,"sma_120":86274.35},{"date":"2025-01-26","open":104713.21,"high":105438.65,"low":102507.71,"close":102682.5,"volume":22543395879,"rsi_14":65.95,"sma_20":99873.56,"sma_60":98671.65,"sma_120":86580.98},{"date":"2025-01-27","open":102680.3,"high":103214.11,"low":97795.94,"close":102087.69,"volume":89006608428,"rsi_14":64.42,"sma_20":100131.81,"sma_60":98778.9,"sma_120":86884.75},{"date":"2025-01-28","open":102095.41,"high":103730.82,"low":100238.19,"close":101332.48,"volume":47180685494,"rsi_14":59.6,"sma_20":100446.26,"sma_60":98843.42,"sma_120":87201.44},{"date":"2025-01-29","open":101317.52,"high":104750.8,"low":101283.82,"close":103703.21,"volume":47432049818,"rsi_14":56.84,"sma_20":101007.22,"sma_60":98964.32,"sma_120":87558.66},{"date":"2025-01-30","open":103709.34,"high":106418.77,"low":103321.65,"close":104735.3,"volume":41915744521,"rsi_14":60.51,"sma_20":101508.91,"sma_60":99088.58,"sma_120":87926.18},{"date":"2025-01-31","open":104737.56,"high":106026.35,"low":101543.88,"close":102405.02,"volume":45732764360,"rsi_14":45.17,"sma_20":101900.83,"sma_60":99197.58,"sma_120":88273.22},{"date":"2025-02-01","open":102402.8,"high":102755.73,"low":100297.71,"close":100655.91,"volume":27757944848,"rsi_14":41.84,"sma_20":102209.21,"sma_60":99275.14,"sma_120":88594.79},{"date":"2025-02-02","open":100661.54,"high":101430.66,"low":96216.08,"close":97688.98,"volume":63091816853,"rsi_14":42.49,"sma_20":102367.83,"sma_60":99257.15,"sma_120":88891.45},{"date":"2025-02-03","open":97681.1,"high":102514.17,"low":91242.89,"close":101405.42,"volume":115400897748,"rsi_14":48.8,"sma_20":102611.4,"sma_60":99337.34,"sma_120":89213.01},{"date":"2025-02-04","open":101398.72,"high":101745.62,"low":96208.11,"close":97871.82,"volume":73002130211,"rsi_14":33.35,"sma_20":102479.76,"sma_60":99303.2,"sma_120":89509.97},{"date":"2025-02-05","open":97878.01,"high":99113.21,"low":96174.83,"close":96615.45,"volume":49125911241,"rsi_14":35.1,"sma_20":102322.69,"sma_60":99248.06,"sma_120":89797.33},{"date":"2025-02-06","open":96610.64,"high":99168.61,"low":95707.35,"close":96593.3,"volume":45302471947,"rsi_14":34.21,"sma_20":101929.25,"sma_60":99170.69,"sma_120":90097.42},{"date":"2025-02-07","open":96581.32,"high":100154.14,"low":95653.88,"close":96529.09,"volume":55741290456,"rsi_14":31.6,"sma_20":101535.3,"sma_60":99155.62,"sma_120":90399.54},{"date":"2025-02-08","open":96533.26,"high":96877.8,"low":95702.49,"close":96482.45,"volume":22447526395,"rsi_14":31.68,"sma_20":101304.95,"sma_60":99152.41,"sma_120":90683.19},{"date":"2025-02-09","open":96481.31,"high":97325.28,"low":94745.26,"close":96500.09,"volume":27732901800,"rsi_14":34.89,"sma_20":101029.12,"sma_60":99074.53,"sma_120":90960.75},{"date":"2025-02-10","open":96499.46,"high":98333.22,"low":95320.84,"close":97437.55,"volume":40078962391,"rsi_14":38.82,"sma_20":100593.68,"sma_60":99031.1,"sma_120":91248.97},{"date":"2025-02-11","open":97438.13,"high":98492.9,"low":94875.04,"close":95747.43,"volume":37488783272,"rsi_14":37.15,"sma_20":100198.4,"sma_60":98935.91,"sma_120":91496.48},{"date":"2025-02-12","open":95745.7,"high":98151.02,"low":94101.2,"close":97885.86,"volume":49340445530,"rsi_14":36.47,"sma_20":99894.68,"sma_60":98877.79,"sma_120":91753.52},{"date":"2025-02-13","open":97888.75,"high":98111.09,"low":95269.71,"close":96623.87,"volume":37147280860,"rsi_14":31.34,"sma_20":99484.9,"sma_60":98749.87,"sma_120":91995.28},{"date":"2025-02-14","open":96623.37,"high":98819.47,"low":96342.8,"close":97508.97,"volume":32697987277,"rsi_14":37.93,"sma_20":99124.62,"sma_60":98607.86,"sma_120":92246.19},{"date":"2025-02-15","open":97508.38,"high":97975.04,"low":97240.2,"close":97580.35,"volume":17047266288,"rsi_14":41.74,"sma_20":98869.51,"sma_60":98465.19,"sma_120":92489.2},{"date":"2025-02-16","open":97580.49,"high":97725.59,"low":96060.98,"close":96175.03,"volume":16536755396,"rsi_14":45.56,"sma_20":98573.88,"sma_60":98400.75,"sma_120":92720.97},{"date":"2025-02-17","open":96179.01,"high":97032.23,"low":95243.55,"close":95773.38,"volume":27336550690,"rsi_14":29.49,"sma_20":98295.92,"sma_60":98372.12,"sma_120":92944.06},{"date":"2025-02-18","open":95773.81,"high":96695.38,"low":93388.84,"close":95539.55,"volume":37325720482,"rsi_14":38.82,"sma_20":97887.74,"sma_60":98335.18,"sma_120":93178.83},{"date":"2025-02-19","open":95532.53,"high":96855.59,"low":95011.97,"close":96635.61,"volume":28990872862,"rsi_14":50.1,"sma_20":97482.76,"sma_60":98325.36,"sma_120":93422.78},{"date":"2025-02-20","open":96632.68,"high":98767.2,"low":96442.67,"close":98333.94,"volume":31668022771,"rsi_14":57.28,"sma_20":97279.2,"sma_60":98379.18,"sma_120":93688.63},{"date":"2025-02-21","open":98340.67,"high":99497.97,"low":94852.96,"close":96125.55,"volume":49608706470,"rsi_14":48.57,"sma_20":97052.68,"sma_60":98403.17,"sma_120":93921.67},{"date":"2025-02-22","open":96134.2,"high":96950.16,"low":95765.34,"close":96577.76,"volume":18353824477,"rsi_14":50.33,"sma_20":96997.12,"sma_60":98368.2,"sma_120":94171.13},{"date":"2025-02-23","open":96577.8,"high":96671.88,"low":95270.45,"close":96273.92,"volume":16999478976,"rsi_14":49.24,"sma_20":96740.55,"sma_60":98317.77,"sma_120":94414.95},{"date":"2025-02-24","open":96277.96,"high":96503.45,"low":91371.74,"close":91418.17,"volume":44046480529,"rsi_14":33.91,"sma_20":96417.87,"sma_60":98244.82,"sma_120":94610.69},{"date":"2025-02-25","open":91437.12,"high":92511.08,"low":86008.23,"close":88736.17,"volume":92139104128,"rsi_14":32.2,"sma_20":96023.9,"sma_60":98154.34,"sma_120":94767.6},{"date":"2025-02-26","open":88638.89,"high":89286.25,"low":82131.9,"close":84347.02,"volume":64597492134,"rsi_14":19.15,"sma_20":95411.59,"sma_60":97974.06,"sma_120":94864.49},{"date":"2025-02-27","open":84076.86,"high":87000.78,"low":83144.96,"close":84704.23,"volume":52659591954,"rsi_14":21.67,"sma_20":94820.35,"sma_60":97826.96,"sma_120":94967.52},{"date":"2025-02-28","open":84705.62,"high":85036.32,"low":78248.91,"close":84373.01,"volume":83610570576,"rsi_14":17.94,"sma_20":94214.87,"sma_60":97689.12,"sma_120":95085.51},{"date":"2025-03-01","open":84373.87,"high":86522.3,"low":83794.23,"close":86031.91,"volume":29190628396,"rsi_14":23.84,"sma_20":93691.46,"sma_60":97565.83,"sma_120":95223.42},{"date":"2025-03-02","open":86036.26,"high":95043.44,"low":85040.21,"close":94248.35,"volume":58398341092,"rsi_14":46.66,"sma_20":93532.0,"sma_60":97562.98,"sma_120":95431.41},{"date":"2025-03-03","open":94248.42,"high":94429.75,"low":85081.3,"close":86065.67,"volume":70072228536,"rsi_14":36.76,"sma_20":93047.92,"sma_60":97382.62,"sma_120":95575.78},{"date":"2025-03-04","open":86064.07,"high":88911.27,"low":81529.24,"close":87222.2,"volume":68095241474,"rsi_14":38.94,"sma_20":92514.73,"sma_60":97201.2,"sma_120":95737.54},{"date":"2025-03-05","open":87222.95,"high":90998.24,"low":86379.77,"close":90623.56,"volume":50498988027,"rsi_14":42.46,"sma_20":92214.72,"sma_60":97074.33,"sma_120":95914.74},{"date":"2025-03-06","open":90622.36,"high":92804.94,"low":87852.14,"close":89961.73,"volume":47749810486,"rsi_14":39.23,"sma_20":91837.36,"sma_60":96935.11,"sma_120":96034.09},{"date":"2025-03-07","open":89963.28,"high":91191.05,"low":84717.68,"close":86742.67,"volume":65945677657,"rsi_14":38.23,"sma_20":91295.47,"sma_60":96679.52,"sma_120":96124.41},{"date":"2025-03-08","open":86742.66,"high":86847.27,"low":85247.48,"close":86154.59,"volume":18206118081,"rsi_14":36.97,"sma_20":90794.45,"sma_60":96500.05,"sma_120":96204.48},{"date":"2025-03-09","open":86154.3,"high":86471.13,"low":80052.48,"close":80601.04,"volume":30899345977,"rsi_14":32.68,"sma_20":90035.83,"sma_60":96259.34,"sma_120":96236.34},{"date":"2025-03-10","open":80597.15,"high":83955.93,"low":77420.59,"close":78532.0,"volume":54061099422,"rsi_14":34.83,"sma_20":89185.46,"sma_60":96026.8,"sma_120":96220.15},{"date":"2025-03-11","open":78523.88,"high":83577.76,"low":76624.25,"close":82862.21,"volume":54702837196,"rsi_14":43.34,"sma_20":88496.79,"sma_60":95829.48,"sma_120":96171.49},{"date":"2025-03-12","open":82857.38,"high":84358.58,"low":80635.25,"close":83722.36,"volume":40353484454,"rsi_14":49.23,"sma_20":87766.21,"sma_60":95648.75,"sma_120":96136.21},{"date":"2025-03-13","open":83724.92,"high":84301.7,"low":79931.85,"close":81066.7,"volume":31412940153,"rsi_14":45.76,"sma_20":87013.26,"sma_60":95425.05,"sma_120":96056.9},{"date":"2025-03-14","open":81066.99,"high":85263.29,"low":80797.56,"close":83969.1,"volume":29588112414,"rsi_14":49.56,"sma_20":86382.83,"sma_60":95249.26,"sma_120":96029.56},{"date":"2025-03-15","open":83968.41,"high":84672.67,"low":83639.59,"close":84343.11,"volume":13650491277,"rsi_14":48.09,"sma_20":85786.29,"sma_60":95046.08,"sma_120":95973.53},{"date":"2025-03-16","open":84333.32,"high":85051.6,"low":82017.91,"close":82579.69,"volume":21330270174,"rsi_14":34.53,"sma_20":85344.37,"sma_60":94747.33,"sma_120":95907.04},{"date":"2025-03-17","open":82576.34,"high":84725.33,"low":82492.16,"close":84075.69,"volume":25092785558,"rsi_14":46.79,"sma_20":85111.34,"sma_60":94485.98,"sma_120":95858.96},{"date":"2025-03-18","open":84075.72,"high":84075.72,"low":81179.99,"close":82718.5,"volume":24095774594,"rsi_14":42.79,"sma_20":85029.92,"sma_60":94123.59,"sma_120":95793.76},{"date":"2025-03-19","open":82718.8,"high":87021.19,"low":82569.73,"close":86854.23,"volume":34931960257,"rsi_14":44.1,"sma_20":85137.42,"sma_60":93831.02,"sma_120":95748.01},{"date":"2025-03-20","open":86872.95,"high":87443.27,"low":83647.2,"close":84167.2,"volume":29028988961,"rsi_14":41.48,"sma_20":85127.13,"sma_60":93548.98,"sma_120":95663.24},{"date":"2025-03-21","open":84164.54,"high":84782.27,"low":83171.07,"close":84043.24,"volume":19030452299,"rsi_14":45.63,"sma_20":85027.69,"sma_60":93249.42,"sma_120":95542.73},{"date":"2025-03-22","open":84046.26,"high":84513.88,"low":83674.78,"close":83832.48,"volume":9863214091,"rsi_14":46.2,"sma_20":84506.9,"sma_60":92877.53,"sma_120":95416.35},{"date":"2025-03-23","open":83831.9,"high":86094.78,"low":83794.91,"close":86054.38,"volume":12594615537,"rsi_14":60.03,"sma_20":84506.33,"sma_60":92584.22,"sma_120":95318.66},{"date":"2025-03-24","open":86070.93,"high":88758.73,"low":85541.2,"close":87498.91,"volume":34582604933,"rsi_14":66.88,"sma_20":84520.17,"sma_60":92309.86,"sma_120":95231.04},{"date":"2025-03-25","open":87512.82,"high":88542.4,"low":86346.08,"close":87471.7,"volume":30005840049,"rsi_14":60.35,"sma_20":84362.58,"sma_60":92020.73,"sma_120":95184.11},{"date":"2025-03-26","open":87460.23,"high":88292.16,"low":85861.45,"close":86900.88,"volume":26704046038,"rsi_14":57.23,"sma_20":84209.53,"sma_60":91723.84,"sma_120":95141.74},{"date":"2025-03-27","open":86896.26,"high":87786.73,"low":85837.94,"close":87177.1,"volume":24413471941,"rsi_14":65.59,"sma_20":84231.26,"sma_60":91465.41,"sma_120":95068.53},{"date":"2025-03-28","open":87185.23,"high":87489.86,"low":83557.64,"close":84353.15,"volume":34198619509,"rsi_14":50.98,"sma_20":84141.18,"sma_60":91169.84,"sma_120":94974.37},{"date":"2025-03-29","open":84352.07,"high":84567.34,"low":81634.14,"close":82597.59,"volume":16969396135,"rsi_14":45.82,"sma_20":84241.01,"sma_60":90857.59,"sma_120":94850.5},{"date":"2025-03-30","open":82596.98,"high":83505.0,"low":81573.25,"close":82334.52,"volume":14763760943,"rsi_14":49.37,"sma_20":84431.14,"sma_60":90501.44,"sma_120":94732.88},{"date":"2025-03-31","open":82336.06,"high":83870.12,"low":81293.89,"close":82548.91,"volume":29004228247,"rsi_14":45.79,"sma_20":84415.47,"sma_60":90131.67,"sma_120":94610.13},{"date":"2025-04-01","open":82551.92,"high":85487.37,"low":82429.36,"close":85169.17,"volume":28175650319,"rsi_14":56.32,"sma_20":84487.81,"sma_60":89844.41,"sma_120":94520.99},{"date":"2025-04-02","open":85180.61,"high":88466.95,"low":82343.54,"close":82485.71,"volume":47584398470,"rsi_14":37.81,"sma_20":84558.76,"sma_60":89541.57,"sma_120":94408.35},{"date":"2025-04-03","open":82487.48,"high":83909.3,"low":81282.1,"close":83102.83,"volume":36852112080,"rsi_14":46.64,"sma_20":84515.45,"sma_60":89298.47,"sma_120":94277.81},{"date":"2025-04-04","open":83100.25,"high":84696.15,"low":81670.75,"close":83843.8,"volume":45157640207,"rsi_14":49.39,"sma_20":84490.48,"sma_60":89005.77,"sma_120":94171.56},{"date":"2025-04-05","open":83844.7,"high":84207.02,"low":82377.73,"close":83504.8,"volume":14380803631,"rsi_14":49.01,"sma_20":84536.74,"sma_60":88766.32,"sma_120":94034.76},{"date":"2025-04-06","open":83504.51,"high":83704.72,"low":77097.74,"close":78214.48,"volume":36294853736,"rsi_14":30.07,"sma_20":84243.68,"sma_60":88459.64,"sma_120":93853.85},{"date":"2025-04-07","open":78221.34,"high":81119.06,"low":74436.68,"close":79235.34,"volume":91262424987,"rsi_14":28.53,"sma_20":84069.52,"sma_60":88170.34,"sma_120":93670.51},{"date":"2025-04-08","open":79218.48,"high":80823.89,"low":76198.02,"close":76271.95,"volume":48314590749,"rsi_14":24.75,"sma_20":83540.41,"sma_60":87832.72,"sma_120":93494.17},{"date":"2025-04-09","open":76273.56,"high":83541.0,"low":74589.67,"close":82573.95,"volume":84213627038,"rsi_14":42.25,"sma_20":83460.75,"sma_60":87600.91,"sma_120":93376.66},{"date":"2025-04-10","open":82565.98,"high":82700.93,"low":78456.13,"close":79626.14,"volume":44718000633,"rsi_14":37.65,"sma_20":83239.89,"sma_60":87319.68,"sma_120":93197.1},{"date":"2025-04-11","open":79625.05,"high":84247.48,"low":78936.32,"close":83404.84,"volume":41656778779,"rsi_14":48.5,"sma_20":83218.51,"sma_60":87085.8,"sma_120":93058.45},{"date":"2025-04-12","open":83404.52,"high":85856.19,"low":82769.38,"close":85287.11,"volume":24258059104,"rsi_14":54.25,"sma_20":83180.14,"sma_60":86911.46,"sma_120":92923.69},{"date":"2025-04-13","open":85279.47,"high":86015.19,"low":83027.01,"close":83684.98,"volume":28796984817,"rsi_14":52.05,"sma_20":82989.45,"sma_60":86674.78,"sma_120":92776.29},{"date":"2025-04-14","open":83694.52,"high":85785.0,"low":83690.64,"close":84542.39,"volume":34090769777,"rsi_14":52.96,"sma_20":82842.98,"sma_60":86473.43,"sma_120":92611.65},{"date":"2025-04-15","open":84539.7,"high":86429.35,"low":83598.82,"close":83668.99,"volume":28040322885,"rsi_14":47.65,"sma_20":82681.39,"sma_60":86242.76,"sma_120":92425.31},{"date":"2025-04-16","open":83674.51,"high":85428.28,"low":83100.62,"close":84033.87,"volume":29617804112,"rsi_14":52.62,"sma_20":82524.23,"sma_60":86016.98,"sma_120":92241.09},{"date":"2025-04-17","open":84030.67,"high":85449.07,"low":83749.75,"close":84895.75,"volume":21276866029,"rsi_14":53.01,"sma_20":82551.36,"sma_60":85829.0,"sma_120":92114.87},{"date":"2025-04-18","open":84900.19,"high":85095.05,"low":84298.88,"close":84450.8,"volume":12728372364,"rsi_14":51.03,"sma_20":82644.02,"sma_60":85640.29,"sma_120":92006.2},{"date":"2025-04-19","open":84450.87,"high":85597.7,"low":84353.46,"close":85063.41,"volume":15259300427,"rsi_14":52.61,"sma_20":82780.46,"sma_60":85465.68,"sma_120":91900.43},{"date":"2025-04-20","open":85066.07,"high":85306.38,"low":83976.84,"close":85174.3,"volume":14664050812,"rsi_14":64.13,"sma_20":82911.73,"sma_60":85274.66,"sma_120":91800.01},{"date":"2025-04-21","open":85171.54,"high":88460.09,"low":85143.84,"close":87518.91,"volume":41396190190,"rsi_14":65.96,"sma_20":83029.22,"sma_60":85094.41,"sma_120":91736.8},{"date":"2025-04-22","open":87521.88,"high":93817.38,"low":87084.53,"close":93441.89,"volume":55899038456,"rsi_14":79.7,"sma_20":83577.03,"sma_60":85049.68,"sma_120":91726.43},{"date":"2025-04-23","open":93427.59,"high":94535.73,"low":91962.96,"close":93699.11,"volume":41719568821,"rsi_14":74.33,"sma_20":84106.84,"sma_60":85001.71,"sma_120":91684.95},{"date":"2025-04-24","open":93692.4,"high":94016.2,"low":91696.71,"close":93943.8,"volume":31483175315,"rsi_14":85.51,"sma_20":84611.84,"sma_60":84962.87,"sma_120":91640.32},{"date":"2025-04-25","open":93954.25,"high":95768.39,"low":92898.59,"close":94720.5,"volume":40915232364,"rsi_14":82.98,"sma_20":85172.63,"sma_60":85017.91,"sma_120":91631.36},{"date":"2025-04-26","open":94714.65,"high":95251.36,"low":93927.25,"close":94646.93,"volume":17612825123,"rsi_14":80.49,"sma_20":85994.25,"sma_60":85116.42,"sma_120":91635.38},{"date":"2025-04-27","open":94660.91,"high":95301.2,"low":93665.4,"close":93754.84,"volume":18090367764,"rsi_14":84.4,"sma_20":86720.22,"sma_60":85273.22,"sma_120":91623.64},{"date":"2025-04-28","open":93755.3,"high":95598.49,"low":92860.8,"close":94978.75,"volume":32363449569,"rsi_14":84.78,"sma_20":87655.56,"sma_60":85444.46,"sma_120":91635.71},{"date":"2025-04-29","open":94981.86,"high":95485.41,"low":93796.63,"close":94284.79,"volume":25806129921,"rsi_14":85.8,"sma_20":88241.11,"sma_60":85609.66,"sma_120":91649.39},{"date":"2025-04-30","open":94286.47,"high":95249.32,"low":92979.64,"close":94207.31,"volume":28344679831,"rsi_14":84.99,"sma_20":88970.16,"sma_60":85745.92,"sma_120":91655.87},{"date":"2025-05-01","open":94212.86,"high":97437.96,"low":94153.63,"close":96492.34,"volume":32875889623,"rsi_14":86.33,"sma_20":89624.54,"sma_60":85783.32,"sma_120":91673.15},{"date":"2025-05-02","open":96494.97,"high":97905.9,"low":96375.95,"close":96910.07,"volume":26421924677,"rsi_14":89.1,"sma_20":90205.69,"sma_60":85964.06,"sma_120":91673.34},{"date":"2025-05-03","open":96904.63,"high":96943.88,"low":95821.29,"close":95891.8,"volume":15775154889,"rsi_14":83.14,"sma_20":90816.03,"sma_60":86108.55,"sma_120":91654.88},{"date":"2025-05-04","open":95877.19,"high":96318.92,"low":94173.43,"close":94315.98,"volume":18198688416,"rsi_14":75.67,"sma_20":91304.71,"sma_60":86170.09,"sma_120":91622.21},{"date":"2025-05-05","open":94319.56,"high":95193.19,"low":93566.27,"close":94748.05,"volume":25816260327,"rsi_14":72.75,"sma_20":91858.66,"sma_60":86249.86,"sma_120":91592.48},{"date":"2025-05-06","open":94748.38,"high":96889.18,"low":93399.86,"close":96802.48,"volume":26551275827,"rsi_14":63.98,"sma_20":92497.09,"sma_60":86417.52,"sma_120":91548.52},{"date":"2025-05-07","open":96800.2,"high":97625.8,"low":95829.34,"close":97032.32,"volume":76983822462,"rsi_14":63.89,"sma_20":93103.92,"sma_60":86598.82,"sma_120":91549.43},{"date":"2025-05-08","open":97034.25,"high":103969.54,"low":96913.88,"close":103241.46,"volume":69895404397,"rsi_14":75.88,"sma_20":94043.45,"sma_60":86976.16,"sma_120":91617.75},{"date":"2025-05-09","open":103239.12,"high":104297.49,"low":102343.09,"close":102970.85,"volume":58198593958,"rsi_14":73.63,"sma_20":94938.82,"sma_60":87383.47,"sma_120":91705.14},{"date":"2025-05-10","open":102973.71,"high":104961.77,"low":102830.48,"close":104696.33,"volume":42276713994,"rsi_14":76.3,"sma_20":95914.93,"sma_60":87747.38,"sma_120":91788.43},{"date":"2025-05-11","open":104701.07,"high":104937.99,"low":103364.74,"close":104106.36,"volume":46285517406,"rsi_14":77.53,"sma_20":96744.3,"sma_60":88087.11,"sma_120":91867.93},{"date":"2025-05-12","open":104106.96,"high":105747.45,"low":100814.41,"close":102812.95,"volume":63250475404,"rsi_14":70.75,"sma_20":97212.85,"sma_60":88449.55,"sma_120":91937.3},{"date":"2025-05-13","open":102812.49,"high":104997.42,"low":101515.09,"close":104169.81,"volume":52608876410,"rsi_14":75.3,"sma_20":97736.39,"sma_60":88786.23,"sma_120":92017.74},{"date":"2025-05-14","open":104167.33,"high":104303.56,"low":102618.3,"close":103539.41,"volume":45956071155,"rsi_14":73.23,"sma_20":98216.17,"sma_60":89106.16,"sma_120":92076.12},{"date":"2025-05-15","open":103538.83,"high":104153.62,"low":101440.81,"close":103744.64,"volume":50408241840,"rsi_14":70.13,"sma_20":98667.37,"sma_60":89458.91,"sma_120":92103.12},{"date":"2025-05-16","open":103735.66,"high":104533.48,"low":103137.48,"close":103489.29,"volume":44386499364,"rsi_14":68.43,"sma_20":99109.49,"sma_60":89782.47,"sma_120":92134.23},{"date":"2025-05-17","open":103489.29,"high":103716.95,"low":102659.18,"close":103191.09,"volume":37898552742,"rsi_14":71.31,"sma_20":99581.3,"sma_60":90123.68,"sma_120":92123.63},{"date":"2025-05-18","open":103186.95,"high":106597.17,"low":103142.6,"close":106446.01,"volume":49887082058,"rsi_14":82.25,"sma_20":100154.67,"sma_60":90450.21,"sma_120":92140.62},{"date":"2025-05-19","open":106430.53,"high":107068.72,"low":102112.69,"close":105606.18,"volume":61761126647,"rsi_14":78.26,"sma_20":100720.74,"sma_60":90807.53,"sma_120":92178.26},{"date":"2025-05-20","open":105605.41,"high":107307.12,"low":104206.52,"close":106791.09,"volume":36515726122,"rsi_14":77.23,"sma_20":101349.93,"sma_60":91186.66,"sma_120":92218.04},{"date":"2025-05-21","open":106791.31,"high":110724.46,"low":106127.23,"close":109678.08,"volume":78086364051,"rsi_14":80.11,"sma_20":102009.21,"sma_60":91617.42,"sma_120":92247.47},{"date":"2025-05-22","open":109673.49,"high":111970.17,"low":109285.07,"close":111673.28,"volume":70157575642,"rsi_14":75.11,"sma_20":102747.37,"sma_60":92044.4,"sma_120":92314.31},{"date":"2025-05-23","open":111679.36,"high":111798.91,"low":106841.3,"close":107287.8,"volume":67548133399,"rsi_14":60.33,"sma_20":103317.17,"sma_60":92374.22,"sma_120":92342.04},{"date":"2025-05-24","open":107278.51,"high":109454.52,"low":106895.29,"close":107791.16,"volume":45903627163,"rsi_14":57.86,"sma_20":103990.93,"sma_60":92712.87,"sma_120":92366.8},{"date":"2025-05-25","open":107802.27,"high":109313.3,"low":106683.38,"close":109035.39,"volume":47518041841,"rsi_14":62.12,"sma_20":104705.3,"sma_60":93081.78,"sma_120":92402.81},{"date":"2025-05-26","open":109023.78,"high":110376.88,"low":108735.64,"close":109440.37,"volume":45950461571,"rsi_14":67.04,"sma_20":105337.19,"sma_60":93452.84,"sma_120":92459.12},{"date":"2025-05-27","open":109440.41,"high":110744.21,"low":107609.55,"close":108994.64,"volume":57450176272,"rsi_14":63.02,"sma_20":105935.31,"sma_60":93863.53,"sma_120":92516.68},{"date":"2025-05-28","open":108992.17,"high":109298.29,"low":106812.93,"close":107802.33,"volume":49155377493,"rsi_14":61.16,"sma_20":106163.35,"sma_60":94283.61,"sma_120":92570.6},{"date":"2025-05-29","open":107795.57,"high":108910.05,"low":105374.4,"close":105641.76,"volume":56022752042,"rsi_14":54.51,"sma_20":106296.9,"sma_60":94672.06,"sma_120":92586.75},{"date":"2025-05-30","open":105646.21,"high":106308.95,"low":103685.79,"close":103998.57,"volume":57655287183,"rsi_14":51.13,"sma_20":106262.01,"sma_60":95029.56,"sma_120":92580.61},{"date":"2025-05-31","open":103994.72,"high":104927.1,"low":103136.12,"close":104638.09,"volume":38997843858,"rsi_14":53.18,"sma_20":106288.6,"sma_60":95354.04,"sma_120":92599.22},{"date":"2025-06-01","open":104637.3,"high":105884.55,"low":103826.95,"close":105652.1,"volume":37397056873,"rsi_14":48.07,"sma_20":106430.55,"sma_60":95740.14,"sma_120":92640.86},{"date":"2025-06-02","open":105649.81,"high":105958.31,"low":103727.55,"close":105881.53,"volume":45819706290,"rsi_14":50.69,"sma_20":106516.14,"sma_60":96119.79,"sma_120":92709.13},{"date":"2025-06-03","open":105888.48,"high":106813.58,"low":104920.84,"close":105432.47,"volume":46196508367,"rsi_14":46.46,"sma_20":106610.79,"sma_60":96479.6,"sma_120":92742.69},{"date":"2025-06-04","open":105434.37,"high":105997.7,"low":104232.7,"close":104731.98,"volume":44544857105,"rsi_14":35.46,"sma_20":106660.16,"sma_60":96833.39,"sma_120":92799.86},{"date":"2025-06-05","open":104750.78,"high":105936.69,"low":100436.88,"close":101575.95,"volume":57479298400,"rsi_14":22.21,"sma_20":106564.49,"sma_60":97222.74,"sma_120":92841.19},{"date":"2025-06-06","open":101574.37,"high":105376.77,"low":101169.57,"close":104390.34,"volume":48856653697,"rsi_14":41.27,"sma_20":106624.46,"sma_60":97641.99,"sma_120":92906.17},{"date":"2025-06-07","open":104390.65,"high":105972.76,"low":103987.31,"close":105615.62,"volume":38365033776,"rsi_14":43.72,"sma_20":106582.94,"sma_60":98131.06,"sma_120":92981.89},{"date":"2025-06-08","open":105617.51,"high":106497.06,"low":105075.33,"close":105793.65,"volume":36626232328,"rsi_14":40.03,"sma_20":106592.31,"sma_60":98518.05,"sma_120":93059.48},{"date":"2025-06-09","open":105793.02,"high":110561.42,"low":105400.23,"close":110294.1,"volume":55903193732,"rsi_14":52.1,"sma_20":106767.46,"sma_60":99029.18,"sma_120":93174.43},{"date":"2025-06-10","open":110295.69,"high":110380.12,"low":108367.71,"close":110257.23,"volume":54700101509,"rsi_14":53.17,"sma_20":106796.42,"sma_60":99476.72,"sma_120":93281.26},{"date":"2025-06-11","open":110261.8,"high":110384.22,"low":108086.33,"close":108686.62,"volume":50842662052,"rsi_14":52.18,"sma_20":106647.09,"sma_60":99866.72,"sma_120":93389.09},{"date":"2025-06-12","open":108685.91,"high":108780.7,"low":105785.69,"close":105929.05,"volume":54843867968,"rsi_14":50.69,"sma_20":106579.15,"sma_60":100237.45,"sma_120":93456.12},{"date":"2025-06-13","open":105924.59,"high":106182.55,"low":102822.02,"close":106090.97,"volume":69550440846,"rsi_14":55.38,"sma_20":106494.14,"sma_60":100596.59,"sma_120":93535.01},{"date":"2025-06-14","open":106108.09,"high":106203.76,"low":104379.37,"close":105472.41,"volume":38007870453,"rsi_14":52.15,"sma_20":106315.99,"sma_60":100959.98,"sma_120":93601.37},{"date":"2025-06-15","open":105464.84,"high":106157.1,"low":104519.88,"close":105552.02,"volume":36744307742,"rsi_14":49.73,"sma_20":106121.57,"sma_60":101318.62,"sma_120":93667.8},{"date":"2025-06-16","open":105555.59,"high":108915.38,"low":104997.62,"close":106796.76,"volume":50366626945,"rsi_14":52.35,"sma_20":106011.68,"sma_60":101683.64,"sma_120":93756.32},{"date":"2025-06-17","open":106794.12,"high":107750.2,"low":103396.53,"close":104601.12,"volume":55964092176,"rsi_14":48.04,"sma_20":105851.62,"sma_60":102019.47,"sma_120":93829.88},{"date":"2025-06-18","open":104602.07,"high":105581.85,"low":103602.27,"close":104883.33,"volume":47318089133,"rsi_14":50.36,"sma_20":105813.7,"sma_60":102349.81,"sma_120":93907.75},{"date":"2025-06-19","open":104886.77,"high":105250.89,"low":103940.77,"close":104684.29,"volume":37333806920,"rsi_14":58.7,"sma_20":105847.98,"sma_60":102674.97,"sma_120":93974.82},{"date":"2025-06-20","open":104681.03,"high":106539.38,"low":102372.21,"close":103309.6,"volume":50951862476,"rsi_14":46.71,"sma_20":105781.56,"sma_60":102938.15,"sma_120":94016.28},{"date":"2025-06-21","open":103315.08,"high":104015.78,"low":100973.06,"close":102257.41,"volume":38360555118,"rsi_14":39.67,"sma_20":105611.82,"sma_60":103085.08,"sma_120":94067.38},{"date":"2025-06-22","open":102212.03,"high":103351.63,"low":98286.2,"close":100987.14,"volume":65536997201,"rsi_14":36.14,"sma_20":105367.1,"sma_60":103206.54,"sma_120":94104.13},{"date":"2025-06-23","open":100987.48,"high":106116.86,"low":99705.75,"close":105577.77,"volume":65237759656,"rsi_14":36.47,"sma_20":105374.37,"sma_60":103400.44,"sma_120":94181.66},{"date":"2025-06-24","open":105571.52,"high":106316.83,"low":104740.24,"close":106045.63,"volume":48822986421,"rsi_14":38.21,"sma_20":105440.05,"sma_60":103589.2,"sma_120":94303.55},{"date":"2025-06-25","open":106047.41,"high":108168.4,"low":105881.39,"close":107361.26,"volume":51624120283,"rsi_14":46.24,"sma_20":105729.32,"sma_60":103801.1,"sma_120":94458.76},{"date":"2025-06-26","open":107375.07,"high":108305.55,"low":106666.35,"close":106960.0,"volume":43891990613,"rsi_14":53.38,"sma_20":105857.8,"sma_60":104021.19,"sma_120":94647.2},{"date":"2025-06-27","open":106954.92,"high":107772.47,"low":106449.99,"close":107088.43,"volume":45353692675,"rsi_14":53.28,"sma_20":105931.44,"sma_60":104223.01,"sma_120":94833.74},{"date":"2025-06-28","open":107090.55,"high":107567.88,"low":106883.98,"close":107327.7,"volume":30037708335,"rsi_14":56.25,"sma_20":106008.14,"sma_60":104440.4,"sma_120":95025.03},{"date":"2025-06-29","open":107327.82,"high":108526.3,"low":107230.11,"close":108385.57,"volume":35534874438,"rsi_14":58.96,"sma_20":105912.72,"sma_60":104676.7,"sma_120":95211.31},{"date":"2025-06-30","open":108383.44,"high":108798.79,"low":106759.65,"close":107135.34,"volume":42064804590,"rsi_14":51.07,"sma_20":105756.62,"sma_60":104854.08,"sma_120":95318.7},{"date":"2025-07-01","open":107144.38,"high":107550.68,"low":105270.23,"close":105698.28,"volume":44110692247,"rsi_14":53.64,"sma_20":105607.2,"sma_60":105000.55,"sma_120":95482.3},{"date":"2025-07-02","open":105703.1,"high":109763.66,"low":105157.4,"close":108859.32,"volume":56248657737,"rsi_14":61.08,"sma_20":105753.72,"sma_60":105216.68,"sma_120":95662.61},{"date":"2025-07-03","open":108845.02,"high":110541.46,"low":108605.8,"close":109647.98,"volume":50494742270,"rsi_14":63.39,"sma_20":105931.57,"sma_60":105472.21,"sma_120":95821.15},{"date":"2025-07-04","open":109635.66,"high":109751.98,"low":107296.38,"close":108034.34,"volume":42616442656,"rsi_14":62.58,"sma_20":106059.66,"sma_60":105693.65,"sma_120":95971.76},{"date":"2025-07-05","open":108015.84,"high":108381.34,"low":107842.27,"close":108231.18,"volume":30615537520,"rsi_14":66.67,"sma_20":106193.62,"sma_60":105884.13,"sma_120":96150.83},{"date":"2025-07-06","open":108231.19,"high":109731.62,"low":107847.02,"close":109232.07,"volume":36746020463,"rsi_14":73.36,"sma_20":106315.39,"sma_60":106087.46,"sma_120":96343.14},{"date":"2025-07-07","open":109235.33,"high":109710.25,"low":107527.05,"close":108299.85,"volume":45415696597,"rsi_14":59.73,"sma_20":106500.32,"sma_60":106171.76,"sma_120":96573.96},{"date":"2025-07-08","open":108298.23,"high":109198.97,"low":107499.55,"close":108950.27,"volume":44282204127,"rsi_14":60.25,"sma_20":106703.67,"sma_60":106271.42,"sma_120":96827.45},{"date":"2025-07-09","open":108950.27,"high":111925.38,"low":108357.68,"close":111326.55,"volume":57927418065,"rsi_14":63.01,"sma_20":107035.78,"sma_60":106381.93,"sma_120":97064.65},{"date":"2025-07-10","open":111329.2,"high":116608.78,"low":110660.75,"close":115987.2,"volume":95911605728,"rsi_14":73.15,"sma_20":107669.66,"sma_60":106579.94,"sma_120":97333.52},{"date":"2025-07-11","open":115986.23,"high":118856.48,"low":115245.69,"close":117516.99,"volume":86928361085,"rsi_14":74.95,"sma_20":108432.64,"sma_60":106825.01,"sma_120":97637.28},{"date":"2025-07-12","open":117530.71,"high":118219.9,"low":116977.02,"close":117435.23,"volume":45524560304,"rsi_14":74.37,"sma_20":109255.05,"sma_60":107046.1,"sma_120":97916.16},{"date":"2025-07-13","open":117432.2,"high":119449.57,"low":117265.44,"close":119116.12,"volume":49021091807,"rsi_14":75.12,"sma_20":109931.97,"sma_60":107305.71,"sma_120":98205.94},{"date":"2025-07-14","open":119115.79,"high":123091.61,"low":118959.2,"close":119849.7,"volume":181746419401,"rsi_14":80.5,"sma_20":110622.17,"sma_60":107574.13,"sma_120":98516.52},{"date":"2025-07-15","open":119853.85,"high":119935.56,"low":115765.69,"close":117777.19,"volume":98321661181,"rsi_14":78.12,"sma_20":111142.97,"sma_60":107812.26,"sma_120":98797.37},{"date":"2025-07-16","open":117777.19,"high":120065.52,"low":117064.82,"close":118738.51,"volume":72162029070,"rsi_14":75.62,"sma_20":111731.89,"sma_60":108071.38,"sma_120":99097.53},{"date":"2025-07-17","open":118738.51,"high":120999.61,"low":117508.22,"close":119289.84,"volume":72363841798,"rsi_14":75.32,"sma_20":112341.96,"sma_60":108285.45,"sma_120":99367.83},{"date":"2025-07-18","open":119284.11,"high":120851.91,"low":116925.98,"close":118003.23,"volume":77945799785,"rsi_14":76.63,"sma_20":112875.74,"sma_60":108492.06,"sma_120":99649.8},{"date":"2025-07-19","open":117998.12,"high":118541.4,"low":117388.41,"close":117939.98,"volume":47564562765,"rsi_14":76.12,"sma_20":113353.46,"sma_60":108677.88,"sma_120":99932.27},{"date":"2025-07-20","open":117944.11,"high":118865.03,"low":116550.13,"close":117300.79,"volume":57515447231,"rsi_14":72.14,"sma_20":113861.73,"sma_60":108804.92,"sma_120":100211.17},{"date":"2025-07-21","open":117306.47,"high":119671.56,"low":116584.4,"close":117439.54,"volume":69820091744,"rsi_14":76.22,"sma_20":114448.79,"sma_60":108901.03,"sma_120":100472.71},{"date":"2025-07-22","open":117426.5,"high":120269.97,"low":116233.23,"close":119995.41,"volume":79217583118,"rsi_14":78.57,"sma_20":115005.6,"sma_60":109112.82,"sma_120":100743.52},{"date":"2025-07-23","open":119997.45,"high":120113.35,"low":117391.39,"close":118754.96,"volume":66608604537,"rsi_14":70.41,"sma_20":115460.95,"sma_60":109295.55,"sma_120":101004.21},{"date":"2025-07-24","open":118770.98,"high":119535.45,"low":117247.97,"close":118368.0,"volume":72627318560,"rsi_14":58.55,"sma_20":115977.63,"sma_60":109451.1,"sma_120":101266.44},{"date":"2025-07-25","open":118368.0,"high":118486.98,"low":114759.82,"close":117635.88,"volume":104857024569,"rsi_14":50.45,"sma_20":116447.87,"sma_60":109587.69,"sma_120":101520.26},{"date":"2025-07-26","open":117644.84,"high":118335.69,"low":117181.23,"close":117947.37,"volume":48508954046,"rsi_14":51.92,"sma_20":116883.63,"sma_60":109736.9,"sma_120":101800.21},{"date":"2025-07-27","open":117944.73,"high":119815.59,"low":117859.69,"close":119448.49,"volume":54683390892,"rsi_14":51.26,"sma_20":117441.06,"sma_60":109931.0,"sma_120":102107.3},{"date":"2025-07-28","open":119457.52,"high":119819.79,"low":117441.44,"close":117924.48,"volume":64822943193,"rsi_14":43.11,"sma_20":117889.77,"sma_60":110135.71,"sma_120":102403.89},{"date":"2025-07-29","open":117938.59,"high":119273.87,"low":116987.37,"close":117922.15,"volume":68463107433,"rsi_14":50.61,"sma_20":118219.55,"sma_60":110367.77,"sma_120":102698.66},{"date":"2025-07-30","open":117921.99,"high":118780.73,"low":115800.83,"close":117831.19,"volume":68896148592,"rsi_14":45.88,"sma_20":118311.75,"sma_60":110587.66,"sma_120":102970.85},{"date":"2025-07-31","open":117833.63,"high":118919.98,"low":115505.22,"close":115758.2,"volume":69370346018,"rsi_14":35.93,"sma_20":118223.81,"sma_60":110756.09,"sma_120":103248.12},{"date":"2025-08-01","open":115738.95,"high":116060.77,"low":112724.45,"close":113320.09,"volume":91294530181,"rsi_14":32.91,"sma_20":118018.06,"sma_60":110880.07,"sma_120":103499.93},{"date":"2025-08-02","open":113320.39,"high":114021.6,"low":112005.77,"close":112526.91,"volume":56870866000,"rsi_14":31.24,"sma_20":117688.6,"sma_60":110998.31,"sma_120":103738.96},{"date":"2025-08-03","open":112525.8,"high":114747.42,"low":111943.8,"close":114217.67,"volume":48099615826,"rsi_14":40.04,"sma_20":117406.99,"sma_60":111156.4,"sma_120":103994.9},{"date":"2025-08-04","open":114223.92,"high":115729.47,"low":114130.41,"close":115071.88,"volume":35783028986,"rsi_14":42.69,"sma_20":117271.73,"sma_60":111381.34,"sma_120":104302.04},{"date":"2025-08-05","open":115072.19,"high":115117.44,"low":112701.11,"close":114141.45,"volume":61039182286,"rsi_14":29.91,"sma_20":117041.88,"sma_60":111543.86,"sma_120":104592.92},{"date":"2025-08-06","open":114140.91,"high":115737.84,"low":113372.25,"close":115028.0,"volume":56379133510,"rsi_14":36.89,"sma_20":116828.78,"sma_60":111700.73,"sma_120":104915.89},{"date":"2025-08-07","open":115030.05,"high":117676.91,"low":114279.71,"close":117496.9,"volume":64051649681,"rsi_14":47.33,"sma_20":116803.47,"sma_60":111895.78,"sma_120":105206.92},{"date":"2025-08-08","open":117505.5,"high":117689.2,"low":115917.46,"close":116688.73,"volume":59713005166,"rsi_14":47.11,"sma_20":116740.9,"sma_60":112002.36,"sma_120":105515.77},{"date":"2025-08-09","open":116678.27,"high":117906.61,"low":116363.84,"close":116500.36,"volume":54004312429,"rsi_14":45.55,"sma_20":116700.88,"sma_60":112106.41,"sma_120":105791.57},{"date":"2025-08-10","open":116497.72,"high":119320.71,"low":116485.16,"close":119306.76,"volume":64755458694,"rsi_14":49.6,"sma_20":116794.24,"sma_60":112283.41,"sma_120":106075.06},{"date":"2025-08-11","open":119306.81,"high":122321.09,"low":118159.03,"close":118731.45,"volume":90528784177,"rsi_14":52.43,"sma_20":116731.05,"sma_60":112496.79,"sma_120":106367.12},{"date":"2025-08-12","open":118717.66,"high":120302.47,"low":118228.72,"close":120172.91,"volume":72803657984,"rsi_14":56.24,"sma_20":116801.94,"sma_60":112731.49,"sma_120":106664.04},{"date":"2025-08-13","open":120168.98,"high":123682.45,"low":118939.63,"close":123344.06,"volume":90904808795,"rsi_14":63.05,"sma_20":117050.75,"sma_60":113029.35,"sma_120":106994.66},{"date":"2025-08-14","open":123339.4,"high":124457.12,"low":117254.88,"close":118359.58,"volume":104055627395,"rsi_14":55.41,"sma_20":117086.93,"sma_60":113242.81,"sma_120":107280.71},{"date":"2025-08-15","open":118365.78,"high":119332.31,"low":116864.57,"close":117398.35,"volume":68665353159,"rsi_14":59.04,"sma_20":117059.48,"sma_60":113419.5,"sma_120":107551.57},{"date":"2025-08-16","open":117398.42,"high":117996.06,"low":117271.95,"close":117491.35,"volume":48036922378,"rsi_14":61.35,"sma_20":116961.62,"sma_60":113634.34,"sma_120":107826.91},{"date":"2025-08-17","open":117492.79,"high":118595.77,"low":117279.52,"close":117453.06,"volume":45852169525,"rsi_14":58.01,"sma_20":116938.05,"sma_60":113843.83,"sma_120":108096.82},{"date":"2025-08-18","open":117453.91,"high":117614.17,"low":114723.68,"close":116252.31,"volume":72787808090,"rsi_14":52.87,"sma_20":116854.56,"sma_60":114036.63,"sma_120":108355.8},{"date":"2025-08-19","open":116241.86,"high":116764.5,"low":112730.4,"close":112831.18,"volume":71657600353,"rsi_14":47.16,"sma_20":116604.56,"sma_60":114195.33,"sma_120":108566.74},{"date":"2025-08-20","open":112828.02,"high":114625.8,"low":112387.96,"close":114274.74,"volume":67993811526,"rsi_14":48.4,"sma_20":116530.39,"sma_60":114395.61,"sma_120":108740.35},{"date":"2025-08-21","open":114275.69,"high":114802.65,"low":111986.23,"close":112419.03,"volume":57817883700,"rsi_14":38.96,"sma_20":116485.33,"sma_60":114586.15,"sma_120":108896.34},{"date":"2025-08-22","open":112433.73,"high":117377.4,"low":111678.95,"close":116874.09,"volume":82528088240,"rsi_14":50.35,"sma_20":116702.69,"sma_60":114774.42,"sma_120":109087.43},{"date":"2025-08-23","open":116866.37,"high":116996.25,"low":114536.11,"close":115374.33,"volume":55377142586,"rsi_14":47.99,"sma_20":116760.53,"sma_60":114929.9,"sma_120":109259.55},{"date":"2025-08-24","open":115387.39,"high":115615.09,"low":111060.55,"close":113458.43,"volume":73961489632,"rsi_14":39.19,"sma_20":116679.85,"sma_60":115031.52,"sma_120":109416.31},{"date":"2025-08-25","open":113456.9,"high":113637.84,"low":109324.28,"close":110124.35,"volume":85706860190,"rsi_14":35.57,"sma_20":116479.0,"sma_60":115084.25,"sma_120":109552.72},{"date":"2025-08-26","open":110124.1,"high":112397.02,"low":108762.04,"close":111802.66,"volume":69396320317,"rsi_14":36.07,"sma_20":116317.73,"sma_60":115162.83,"sma_120":109692.92},{"date":"2025-08-27","open":111795.71,"high":112619.41,"low":110398.27,"close":111222.06,"volume":62137056409,"rsi_14":27.93,"sma_20":116003.99,"sma_60":115227.73,"sma_120":109834.06},{"date":"2025-08-28","open":111219.05,"high":113450.08,"low":110900.92,"close":112544.8,"volume":58860155962,"rsi_14":37.78,"sma_20":115796.79,"sma_60":115297.05,"sma_120":109986.88},{"date":"2025-08-29","open":112550.52,"high":112619.05,"low":107559.62,"close":108410.84,"volume":77843379644,"rsi_14":33.34,"sma_20":115392.32,"sma_60":115318.31,"sma_120":110086.2},{"date":"2025-08-30","open":108409.41,"high":108929.35,"low":107444.45,"close":108808.07,"volume":51486264208,"rsi_14":34.08,"sma_20":114867.38,"sma_60":115370.14,"sma_120":110185.35},{"date":"2025-08-31","open":108818.46,"high":109491.0,"low":108104.66,"close":108236.71,"volume":47986191770,"rsi_14":33.43,"sma_20":114342.65,"sma_60":115359.76,"sma_120":110288.22},{"date":"2025-09-01","open":108228.75,"high":109890.59,"low":107271.18,"close":109250.59,"volume":66870372995,"rsi_14":37.33,"sma_20":113796.53,"sma_60":115353.14,"sma_120":110412.68},{"date":"2025-09-02","open":109243.07,"high":111748.02,"low":108454.03,"close":111200.59,"volume":74776999491,"rsi_14":46.88,"sma_20":113189.36,"sma_60":115405.91,"sma_120":110549.78},{"date":"2025-09-03","open":111190.7,"high":112600.23,"low":110582.96,"close":111723.21,"volume":61119643565,"rsi_14":44.94,"sma_20":112857.54,"sma_60":115464.11,"sma_120":110674.12},{"date":"2025-09-04","open":111718.15,"high":112208.33,"low":109347.23,"close":110723.6,"volume":60131132901,"rsi_14":46.52,"sma_20":112523.8,"sma_60":115488.97,"sma_120":110788.21},{"date":"2025-09-05","open":110723.02,"high":113357.49,"low":110233.4,"close":110650.98,"volume":60241647677,"rsi_14":34.44,"sma_20":112181.78,"sma_60":115528.16,"sma_120":110849.96},{"date":"2025-09-06","open":110650.57,"high":111275.02,"low":110024.09,"close":110224.7,"volume":21500719036,"rsi_14":36.39,"sma_20":111820.36,"sma_60":115549.4,"sma_120":110910.41},{"date":"2025-09-07","open":110221.33,"high":111591.08,"low":110211.62,"close":111167.62,"volume":24618007520,"rsi_14":43.62,"sma_20":111566.13,"sma_60":115546.75,"sma_120":110964.34},{"date":"2025-09-08","open":111163.02,"high":112869.23,"low":110630.61,"close":112071.43,"volume":40212813407,"rsi_14":56.27,"sma_20":111528.14,"sma_60":115481.48,"sma_120":111030.71},{"date":"2025-09-09","open":112077.58,"high":113225.44,"low":110776.7,"close":111530.55,"volume":45984480722,"rsi_14":49.05,"sma_20":111390.93,"sma_60":115381.71,"sma_120":111103.36},{"date":"2025-09-10","open":111531.25,"high":114275.25,"low":110940.08,"close":113955.36,"volume":56377473784,"rsi_14":58.42,"sma_20":111467.75,"sma_60":115323.71,"sma_120":111184.9},{"date":"2025-09-11","open":113961.43,"high":115522.55,"low":113453.84,"close":115507.54,"volume":45685065332,"rsi_14":59.0,"sma_20":111399.42,"sma_60":115263.57,"sma_120":111284.64},{"date":"2025-09-12","open":115507.79,"high":116769.38,"low":114794.48,"close":116101.58,"volume":54785725894,"rsi_14":79.78,"sma_20":111435.78,"sma_60":115201.1,"sma_120":111387.61},{"date":"2025-09-13","open":116093.56,"high":116334.63,"low":115248.27,"close":115950.51,"volume":34549454947,"rsi_14":78.2,"sma_20":111560.39,"sma_60":115170.66,"sma_120":111491.46},{"date":"2025-09-14","open":115950.29,"high":116181.5,"low":115222.4,"close":115407.66,"volume":32798036057,"rsi_14":78.37,"sma_20":111824.55,"sma_60":115115.14,"sma_120":111593.26},{"date":"2025-09-15","open":115399.63,"high":116747.88,"low":114461.06,"close":115444.88,"volume":52937859416,"rsi_14":76.56,"sma_20":112006.66,"sma_60":115051.06,"sma_120":111668.25},{"date":"2025-09-16","open":115423.76,"high":117005.27,"low":114813.09,"close":116843.19,"volume":45781744593,"rsi_14":75.4,"sma_20":112287.72,"sma_60":115031.73,"sma_120":111761.89},{"date":"2025-09-17","open":116840.51,"high":117328.61,"low":114794.98,"close":116468.51,"volume":60528025996,"rsi_14":71.65,"sma_20":112483.9,"sma_60":115007.2,"sma_120":111842.54},{"date":"2025-09-18","open":116461.27,"high":117911.79,"low":116188.8,"close":117137.2,"volume":49457272032,"rsi_14":80.17,"sma_20":112920.22,"sma_60":115004.47,"sma_120":111904.7},{"date":"2025-09-19","open":117137.67,"high":117479.76,"low":115141.82,"close":115688.86,"volume":38828473971,"rsi_14":70.98,"sma_20":113264.26,"sma_60":114975.3,"sma_120":111938.16},{"date":"2025-09-20","open":115691.12,"high":116191.15,"low":115473.52,"close":115721.96,"volume":22864449614,"rsi_14":73.67,"sma_20":113638.52,"sma_60":114904.07,"sma_120":112008.45},{"date":"2025-09-21","open":115730.23,"high":115901.09,"low":115252.58,"close":115306.09,"volume":22495852193,"rsi_14":68.67,"sma_20":113941.3,"sma_60":114846.59,"sma_120":112071.07},{"date":"2025-09-22","open":115309.22,"high":115431.31,"low":112037.65,"close":112748.51,"volume":70684158591,"rsi_14":52.66,"sma_20":114018.7,"sma_60":114752.93,"sma_120":112102.01},{"date":"2025-09-23","open":112757.48,"high":113351.91,"low":111535.57,"close":112014.5,"volume":47211853279,"rsi_14":51.87,"sma_20":114033.26,"sma_60":114659.24,"sma_120":112123.46},{"date":"2025-09-24","open":112007.66,"high":113986.27,"low":111229.64,"close":113328.63,"volume":48044595085,"rsi_14":47.35,"sma_20":114163.51,"sma_60":114582.26,"sma_120":112159.58},{"date":"2025-09-25","open":113330.16,"high":113541.09,"low":108713.4,"close":109049.29,"volume":75528654284,"rsi_14":27.81,"sma_20":114083.43,"sma_60":114408.94,"sma_120":112169.97},{"date":"2025-09-26","open":109041.3,"high":110359.2,"low":108728.98,"close":109712.83,"volume":57738288949,"rsi_14":28.15,"sma_20":114057.83,"sma_60":114272.08,"sma_120":112203.9},{"date":"2025-09-27","open":109707.14,"high":109778.5,"low":109144.3,"close":109681.95,"volume":26308042910,"rsi_14":28.38,"sma_20":113983.55,"sma_60":114134.75,"sma_120":112251.26},{"date":"2025-09-28","open":109681.95,"high":112375.48,"low":109236.95,"close":112122.64,"volume":33371048505,"rsi_14":39.98,"sma_20":113986.11,"sma_60":114039.6,"sma_120":112313.63},{"date":"2025-09-29","open":112117.88,"high":114473.57,"low":111589.95,"close":114400.38,"volume":60000147466,"rsi_14":47.2,"sma_20":114129.6,"sma_60":114016.97,"sma_120":112386.53},{"date":"2025-09-30","open":114396.52,"high":114836.62,"low":112740.56,"close":114056.09,"volume":58986330258,"rsi_14":42.07,"sma_20":114134.64,"sma_60":114029.24,"sma_120":112454.65},{"date":"2025-10-01","open":114057.59,"high":118648.93,"low":113981.4,"close":118648.93,"volume":71328680132,"rsi_14":55.0,"sma_20":114291.71,"sma_60":114131.27,"sma_120":112564.79},{"date":"2025-10-02","open":118652.38,"high":121086.41,"low":118383.16,"close":120681.26,"volume":71415163912,"rsi_14":57.65,"sma_20":114520.69,"sma_60":114239.0,"sma_120":112697.7},{"date":"2025-10-03","open":120656.98,"high":123944.7,"low":119344.31,"close":122266.53,"volume":83941392228,"rsi_14":64.11,"sma_20":114836.49,"sma_60":114358.91,"sma_120":112870.12},{"date":"2025-10-04","open":122267.47,"high":122857.64,"low":121577.57,"close":122425.43,"volume":36769171735,"rsi_14":64.31,"sma_20":115187.38,"sma_60":114496.98,"sma_120":113020.42},{"date":"2025-10-05","open":122419.67,"high":125559.21,"low":122191.96,"close":123513.48,"volume":73689317763,"rsi_14":67.03,"sma_20":115590.81,"sma_60":114638.4,"sma_120":113169.57},{"date":"2025-10-06","open":123510.45,"high":126198.07,"low":123196.05,"close":124752.53,"volume":72568881188,"rsi_14":76.35,"sma_20":115986.28,"sma_60":114759.33,"sma_120":113327.56},{"date":"2025-10-07","open":124752.14,"high":125184.02,"low":120681.97,"close":121451.38,"volume":76149412513,"rsi_14":68.61,"sma_20":116235.42,"sma_60":114838.71,"sma_120":113420.53},{"date":"2025-10-08","open":121448.35,"high":124167.09,"low":121119.18,"close":123354.87,"volume":65354305286,"rsi_14":69.33,"sma_20":116546.31,"sma_60":114952.95,"sma_120":113529.68},{"date":"2025-10-09","open":123337.07,"high":123739.34,"low":119812.03,"close":121705.59,"volume":74653009425,"rsi_14":77.15,"sma_20":116847.14,"sma_60":114992.93,"sma_120":113638.17},{"date":"2025-10-10","open":121704.74,"high":122509.66,"low":104582.41,"close":113214.37,"volume":153125018868,"rsi_14":55.62,"sma_20":116721.76,"sma_60":114900.98,"sma_120":113698.88},{"date":"2025-10-11","open":113236.43,"high":113429.73,"low":109760.56,"close":110807.88,"volume":110236934340,"rsi_14":51.68,"sma_20":116496.85,"sma_60":114744.89,"sma_120":113738.19},{"date":"2025-10-12","open":110811.52,"high":115805.06,"low":109715.54,"close":115169.77,"volume":93710414091,"rsi_14":54.3,"sma_20":116617.92,"sma_60":114608.66,"sma_120":113819.0},{"date":"2025-10-13","open":115161.68,"high":116020.48,"low":113821.19,"close":115271.08,"volume":71582026739,"rsi_14":51.31,"sma_20":116780.74,"sma_60":114557.18,"sma_120":113899.99},{"date":"2025-10-14","open":115264.88,"high":115502.88,"low":110029.48,"close":113118.66,"volume":92212917403,"rsi_14":48.66,"sma_20":116770.25,"sma_60":114485.85,"sma_120":113952.68},{"date":"2025-10-15","open":113113.97,"high":113622.38,"low":110235.84,"close":110783.16,"volume":72574132855,"rsi_14":38.01,"sma_20":116856.94,"sma_60":114374.05,"sma_120":114004.19},{"date":"2025-10-16","open":110782.17,"high":111990.81,"low":107537.03,"close":108186.04,"volume":87306423067,"rsi_14":31.28,"sma_20":116780.6,"sma_60":114219.6,"sma_120":114031.72},{"date":"2025-10-17","open":108179.13,"high":109235.8,"low":103598.43,"close":106467.79,"volume":99703051669,"rsi_14":26.42,"sma_20":116619.89,"sma_60":114056.52,"sma_120":114046.58},{"date":"2025-10-18","open":106483.73,"high":107490.98,"low":106387.45,"close":107198.27,"volume":37779905278,"rsi_14":27.66,"sma_20":116373.67,"sma_60":113962.64,"sma_120":114078.98},{"date":"2025-10-19","open":107204.31,"high":109488.99,"low":106157.79,"close":108666.71,"volume":47657008953,"rsi_14":28.46,"sma_20":116086.99,"sma_60":113869.17,"sma_120":114132.39},{"date":"2025-10-20","open":108667.45,"high":111711.03,"low":107485.02,"close":110588.93,"volume":63507793085,"rsi_14":29.85,"sma_20":115913.63,"sma_60":113838.67,"sma_120":114212.41},{"date":"2025-10-21","open":110587.63,"high":113996.34,"low":107534.75,"close":108476.89,"volume":101194375480,"rsi_14":30.89,"sma_20":115405.03,"sma_60":113698.72,"sma_120":114236.57},{"date":"2025-10-22","open":108491.53,"high":109115.13,"low":106778.0,"close":107688.59,"volume":80807013218,"rsi_14":26.14,"sma_20":114755.4,"sma_60":113570.62,"sma_120":114250.26},{"date":"2025-10-23","open":107679.44,"high":111288.59,"low":107548.43,"close":110069.73,"volume":54944076060,"rsi_14":32.67,"sma_20":114145.56,"sma_60":113514.15,"sma_120":114272.83},{"date":"2025-10-24","open":110069.35,"high":111842.53,"low":109770.15,"close":111033.92,"volume":48160816980,"rsi_14":45.81,"sma_20":113575.98,"sma_60":113529.31,"sma_120":114306.78},{"date":"2025-10-25","open":111032.62,"high":111947.7,"low":110704.41,"close":111641.73,"volume":24707667305,"rsi_14":51.72,"sma_20":112982.39,"sma_60":113526.62,"sma_120":114344.72},{"date":"2025-10-26","open":111639.05,"high":115260.91,"low":111268.48,"close":114472.45,"volume":41708524143,"rsi_14":48.46,"sma_20":112468.39,"sma_60":113580.8,"sma_120":114404.26},{"date":"2025-10-27","open":114479.85,"high":116273.31,"low":113882.29,"close":114119.33,"volume":61761358733,"rsi_14":47.49,"sma_20":112101.79,"sma_60":113607.04,"sma_120":114452.05},{"date":"2025-10-28","open":114129.09,"high":116078.98,"low":112291.68,"close":112956.16,"volume":64528066504,"rsi_14":49.63,"sma_20":111581.85,"sma_60":113682.79,"sma_120":114500.55},{"date":"2025-10-29","open":112921.33,"high":113642.73,"low":109368.72,"close":110055.3,"volume":62192043469,"rsi_14":48.39,"sma_20":110999.34,"sma_60":113703.58,"sma_120":114536.86},{"date":"2025-10-30","open":110059.2,"high":111612.35,"low":106376.69,"close":108305.55,"volume":69673964814,"rsi_14":50.28,"sma_20":110753.9,"sma_60":113704.73,"sma_120":114532.25},{"date":"2025-10-31","open":108304.41,"high":111031.82,"low":108288.27,"close":109556.16,"volume":60090359560,"rsi_14":57.28,"sma_20":110691.31,"sma_60":113709.82,"sma_120":114531.48},{"date":"2025-11-01","open":109558.62,"high":110574.9,"low":109372.95,"close":110064.02,"volume":25871668762,"rsi_14":56.82,"sma_20":110436.02,"sma_60":113690.88,"sma_120":114548.39},{"date":"2025-11-02","open":110064.43,"high":111167.31,"low":109523.45,"close":110639.62,"volume":34284209459,"rsi_14":54.91,"sma_20":110204.45,"sma_60":113672.82,"sma_120":114568.46},{"date":"2025-11-03","open":110646.91,"high":110764.91,"low":105336.36,"close":106547.52,"volume":72852006359,"rsi_14":40.93,"sma_20":109875.89,"sma_60":113603.22,"sma_120":114546.09},{"date":"2025-11-04","open":106541.42,"high":107264.88,"low":98962.06,"close":101590.52,"volume":110967184773,"rsi_14":36.29,"sma_20":109416.26,"sma_60":113452.21,"sma_120":114490.18},{"date":"2025-11-05","open":101579.23,"high":104534.7,"low":98989.91,"close":103891.84,"volume":77584934804,"rsi_14":42.87,"sma_20":109201.55,"sma_60":113346.66,"sma_120":114448.03},{"date":"2025-11-06","open":103893.66,"high":104147.3,"low":100336.87,"close":101301.29,"volume":63932752861,"rsi_14":33.67,"sma_20":108943.23,"sma_60":113182.22,"sma_120":114364.49},{"date":"2025-11-07","open":101286.24,"high":104052.91,"low":99257.05,"close":103372.41,"volume":92168030081,"rsi_14":36.3,"sma_20":108751.93,"sma_60":113037.24,"sma_120":114259.36},{"date":"2025-11-08","open":103371.7,"high":103373.56,"low":101458.04,"close":102282.12,"volume":51446691095,"rsi_14":33.54,"sma_20":108432.7,"sma_60":112883.1,"sma_120":114132.4},{"date":"2025-11-09","open":102278.98,"high":105418.37,"low":101468.88,"close":104719.64,"volume":59679243013,"rsi_14":32.61,"sma_20":108139.24,"sma_60":112729.17,"sma_120":114026.44},{"date":"2025-11-10","open":104723.77,"high":106564.7,"low":104350.65,"close":105996.59,"volume":69585887229,"rsi_14":35.98,"sma_20":108015.22,"sma_60":112570.65,"sma_120":113917.11},{"date":"2025-11-11","open":105996.86,"high":107428.26,"low":102457.33,"close":102997.47,"volume":71130078574,"rsi_14":33.83,"sma_20":107780.67,"sma_60":112352.25,"sma_120":113776.68},{"date":"2025-11-12","open":103011.44,"high":105297.23,"low":100836.62,"close":101663.19,"volume":64347179408,"rsi_14":35.65,"sma_20":107360.34,"sma_60":112114.13,"sma_120":113642.39},{"date":"2025-11-13","open":101674.15,"high":104005.49,"low":97988.72,"close":99697.49,"volume":101546815416,"rsi_14":35.39,"sma_20":106793.52,"sma_60":111852.29,"sma_120":113483.72},{"date":"2025-11-14","open":99694.7,"high":99804.43,"low":94000.73,"close":94397.79,"volume":114346441890,"rsi_14":27.37,"sma_20":105931.32,"sma_60":111501.51,"sma_120":113276.28},{"date":"2025-11-15","open":94420.47,"high":96728.47,"low":94420.47,"close":95549.15,"volume":38500716654,"rsi_14":28.74,"sma_20":104985.16,"sma_60":111146.61,"sma_120":113089.17},{"date":"2025-11-16","open":95556.87,"high":96564.19,"low":92971.16,"close":94177.08,"volume":71086235862,"rsi_14":26.44,"sma_20":103988.05,"sma_60":110775.09,"sma_120":112891.14},{"date":"2025-11-17","open":94180.88,"high":95928.37,"low":91214.76,"close":92093.88,"volume":94186165724,"rsi_14":28.05,"sma_20":102944.93,"sma_60":110357.7,"sma_120":112681.09},{"date":"2025-11-18","open":92094.53,"high":93745.08,"low":89300.46,"close":92948.88,"volume":101333569062,"rsi_14":35.01,"sma_20":102089.61,"sma_60":109978.7,"sma_120":112477.0},{"date":"2025-11-19","open":92946.16,"high":92946.16,"low":88526.83,"close":91465.99,"volume":80350354656,"rsi_14":27.82,"sma_20":101247.63,"sma_60":109574.43,"sma_120":112239.25},{"date":"2025-11-20","open":91459.35,"high":93025.07,"low":86040.8,"close":86631.9,"volume":97970645638,"rsi_14":25.76,"sma_20":100101.42,"sma_60":109096.53,"sma_120":111971.56},{"date":"2025-11-21","open":86528.77,"high":87380.8,"low":80659.81,"close":85090.69,"volume":129157506112,"rsi_14":19.25,"sma_20":98852.75,"sma_60":108635.56,"sma_120":111694.25},{"date":"2025-11-22","open":85098.56,"high":85503.01,"low":83490.9,"close":84648.36,"volume":40793099246,"rsi_14":19.68,"sma_20":97553.19,"sma_60":108179.46,"sma_120":111419.35},{"date":"2025-11-23","open":84648.61,"high":88038.47,"low":84641.77,"close":86805.01,"volume":58083435576,"rsi_14":18.89,"sma_20":96566.06,"sma_60":107737.4,"sma_120":111159.83},{"date":"2025-11-24","open":86798.77,"high":89206.34,"low":85272.2,"close":88270.56,"volume":74433896110,"rsi_14":19.42,"sma_20":95900.07,"sma_60":107391.09,"sma_120":110900.02},{"date":"2025-11-25","open":88269.96,"high":88457.34,"low":86131.43,"close":87341.89,"volume":64837343545,"rsi_14":20.91,"sma_20":95072.57,"sma_60":107018.24,"sma_120":110645.16},{"date":"2025-11-26","open":87345.59,"high":90581.16,"low":86316.9,"close":90518.37,"volume":66496301869,"rsi_14":30.62,"sma_20":94533.42,"sma_60":106698.85,"sma_120":110416.8},{"date":"2025-11-27","open":90517.77,"high":91897.58,"low":90089.52,"close":91285.38,"volume":57040622845,"rsi_14":34.74,"sma_20":93929.07,"sma_60":106351.56,"sma_120":110195.58},{"date":"2025-11-28","open":91285.38,"high":92969.09,"low":90257.12,"close":90919.27,"volume":60895830289,"rsi_14":42.31,"sma_20":93360.93,"sma_60":105960.21,"sma_120":109988.59},{"date":"2025-11-29","open":90918.74,"high":91187.62,"low":90260.19,"close":90851.76,"volume":37921773455,"rsi_14":39.1,"sma_20":92667.53,"sma_60":105573.47,"sma_120":109801.35},{"date":"2025-11-30","open":90838.21,"high":91965.05,"low":90394.31,"close":90394.31,"volume":38497902869,"rsi_14":40.83,"sma_20":91887.42,"sma_60":105102.56,"sma_120":109616.92},{"date":"2025-12-01","open":90389.11,"high":90398.16,"low":83862.25,"close":86321.57,"volume":87962894424,"rsi_14":37.24,"sma_20":91053.62,"sma_60":104529.9,"sma_120":109384.45},{"date":"2025-12-02","open":86322.54,"high":92316.63,"low":86202.2,"close":91350.2,"volume":78546798211,"rsi_14":47.02,"sma_20":90537.98,"sma_60":104014.62,"sma_120":109186.77},{"date":"2025-12-03","open":91345.09,"high":94060.77,"low":91056.39,"close":93527.8,"volume":77650204986,"rsi_14":53.75,"sma_20":90229.49,"sma_60":103533.0,"sma_120":109014.99},{"date":"2025-12-04","open":93454.26,"high":94038.24,"low":90976.1,"close":92141.62,"volume":64538402681,"rsi_14":61.46,"sma_20":90116.68,"sma_60":103010.13,"sma_120":108824.27},{"date":"2025-12-05","open":92133.65,"high":92702.64,"low":88152.14,"close":89387.76,"volume":63256398633,"rsi_14":58.51,"sma_20":89808.61,"sma_60":102420.72,"sma_120":108590.02},{"date":"2025-12-06","open":89389.36,"high":90267.46,"low":88951.66,"close":89272.38,"volume":37994042405,"rsi_14":59.28,"sma_20":89563.38,"sma_60":101884.4,"sma_120":108361.56},{"date":"2025-12-07","open":89277.81,"high":91740.84,"low":87799.56,"close":90405.64,"volume":47394898960,"rsi_14":57.53,"sma_20":89478.97,"sma_60":101335.25,"sma_120":108144.1},{"date":"2025-12-08","open":90424.59,"high":92267.12,"low":89644.89,"close":90640.2,"volume":57394099056,"rsi_14":55.23,"sma_20":89363.53,"sma_60":100817.49,"sma_120":107905.21},{"date":"2025-12-09","open":90639.7,"high":94601.57,"low":89586.98,"close":92691.71,"volume":66861721440,"rsi_14":61.24,"sma_20":89424.82,"sma_60":100475.45,"sma_120":107688.21},{"date":"2025-12-10","open":92695.23,"high":94477.16,"low":91640.13,"close":92020.95,"volume":65420694513,"rsi_14":53.53,"sma_20":89694.27,"sma_60":100162.33,"sma_120":107453.61},{"date":"2025-12-11","open":92011.3,"high":93554.27,"low":89335.3,"close":92511.34,"volume":64532834621,"rsi_14":52.92,"sma_20":90065.3,"sma_60":99784.69,"sma_120":107196.67},{"date":"2025-12-12","open":92513.66,"high":92747.93,"low":89532.6,"close":90270.41,"volume":80275884583,"rsi_14":48.58,"sma_20":90346.41,"sma_60":99368.02,"sma_120":106962.6},{"date":"2025-12-13","open":90257.8,"high":90647.57,"low":89800.99,"close":90298.71,"volume":64237748110,"rsi_14":48.79,"sma_20":90521.09,"sma_60":98987.68,"sma_120":106736.77},{"date":"2025-12-14","open":90296.44,"high":90498.11,"low":87634.94,"close":88175.18,"volume":50465972205,"rsi_14":45.47,"sma_20":90516.32,"sma_60":98610.88,"sma_120":106492.47},{"date":"2025-12-15","open":88171.08,"high":89983.92,"low":85304.08,"close":86419.78,"volume":45559514323,"rsi_14":50.22,"sma_20":90470.22,"sma_60":98248.11,"sma_120":106233.86},{"date":"2025-12-16","open":86424.41,"high":88170.09,"low":85381.69,"close":87843.98,"volume":41262178223,"rsi_14":40.57,"sma_20":90336.5,"sma_60":97937.72,"sma_120":105997.12},{"date":"2025-12-17","open":87847.62,"high":90264.57,"low":85316.27,"close":86143.76,"volume":44243392914,"rsi_14":29.61,"sma_20":90079.42,"sma_60":97586.81,"sma_120":105774.72},{"date":"2025-12-18","open":86144.37,"high":89412.66,"low":84436.31,"close":85462.51,"volume":52667115348,"rsi_14":30.81,"sma_20":89806.58,"sma_60":97200.07,"sma_120":105534.62},{"date":"2025-12-19","open":85476.13,"high":89339.12,"low":85107.66,"close":88103.38,"volume":46733310561,"rsi_14":46.29,"sma_20":89669.16,"sma_60":96825.31,"sma_120":105331.99},{"date":"2025-12-20","open":88101.67,"high":88497.2,"low":87924.88,"close":88344.0,"volume":14688196659,"rsi_14":47.33,"sma_20":89566.64,"sma_60":96489.76,"sma_120":105094.24},{"date":"2025-12-21","open":88344.7,"high":89027.95,"low":87613.2,"close":88621.75,"volume":19845522660,"rsi_14":44.61,"sma_20":89681.65,"sma_60":96171.98,"sma_120":104871.3},{"date":"2025-12-22","open":88621.4,"high":90501.93,"low":87908.07,"close":88490.02,"volume":38047472118,"rsi_14":43.47,"sma_20":89538.64,"sma_60":95812.32,"sma_120":104663.23},{"date":"2025-12-23","open":88490.03,"high":88898.38,"low":86606.98,"close":87414.0,"volume":43683011533,"rsi_14":32.96,"sma_20":89232.95,"sma_60":95418.65,"sma_120":104473.98},{"date":"2025-12-24","open":87404.32,"high":87956.88,"low":86411.8,"close":87611.96,"volume":25550297986,"rsi_14":35.31,"sma_20":89006.47,"sma_60":95018.16,"sma_120":104272.39},{"date":"2025-12-25","open":87608.32,"high":88501.79,"low":86949.26,"close":87234.74,"volume":19953216347,"rsi_14":32.29,"sma_20":88898.82,"sma_60":94564.2,"sma_120":104072.5},{"date":"2025-12-26","open":87235.51,"high":89459.43,"low":86628.14,"close":87301.43,"volume":42455674908,"rsi_14":38.33,"sma_20":88800.27,"sma_60":94117.23,"sma_120":103862.14},{"date":"2025-12-27","open":87301.43,"high":87874.78,"low":87182.98,"close":87802.16,"volume":13741199310,"rsi_14":40.54,"sma_20":88670.1,"sma_60":93698.0,"sma_120":103690.4},{"date":"2025-12-28","open":87799.34,"high":87986.89,"low":87394.95,"close":87835.84,"volume":15156557929,"rsi_14":48.47,"sma_20":88529.88,"sma_60":93327.67,"sma_120":103515.63},{"date":"2025-12-29","open":87835.79,"high":90299.16,"low":86717.91,"close":87138.14,"volume":48411625849,"rsi_14":53.58,"sma_20":88252.2,"sma_60":92974.88,"sma_120":103339.81},{"date":"2025-12-30","open":87134.35,"high":89297.94,"low":86735.55,"close":88430.13,"volume":35586356225,"rsi_14":52.96,"sma_20":88072.66,"sma_60":92622.78,"sma_120":103166.3},{"date":"2025-12-31","open":88429.59,"high":89080.29,"low":87130.56,"close":87508.83,"volume":33830210616,"rsi_14":57.47,"sma_20":87822.54,"sma_60":92246.86,"sma_120":102968.87},{"date":"2026-01-01","open":87508.05,"high":88803.23,"low":87399.41,"close":88731.98,"volume":18849043990,"rsi_14":66.89,"sma_20":87745.61,"sma_60":91881.74,"sma_120":102777.28},{"date":"2026-01-02","open":88733.06,"high":90884.46,"low":88298.62,"close":89944.7,"volume":46398906171,"rsi_14":61.16,"sma_20":87727.91,"sma_60":91605.02,"sma_120":102604.12},{"date":"2026-01-03","open":89945.05,"high":90679.57,"low":89328.07,"close":90603.19,"volume":20774828592,"rsi_14":63.03,"sma_20":87849.31,"sma_60":91421.9,"sma_120":102437.05},{"date":"2026-01-04","open":90603.0,"high":91712.59,"low":90595.1,"close":91413.49,"volume":26770491368,"rsi_14":65.17,"sma_20":88099.0,"sma_60":91213.93,"sma_120":102280.29},{"date":"2026-01-05","open":91414.62,"high":94762.07,"low":91414.62,"close":93882.55,"volume":53376407252,"rsi_14":73.37,"sma_20":88400.93,"sma_60":91090.28,"sma_120":102136.25},{"date":"2026-01-06","open":93876.95,"high":94395.3,"low":91286.55,"close":93729.03,"volume":52430605257,"rsi_14":79.75,"sma_20":88780.19,"sma_60":90929.56,"sma_120":101983.4},{"date":"2026-01-07","open":93727.47,"high":93738.79,"low":90601.8,"close":91308.05,"volume":43461295053,"rsi_14":64.4,"sma_20":89072.47,"sma_60":90746.66,"sma_120":101814.88},{"date":"2026-01-08","open":91309.64,"high":91485.85,"low":89233.88,"close":91027.12,"volume":42386697030,"rsi_14":64.88,"sma_20":89218.66,"sma_60":90518.45,"sma_120":101623.81},{"date":"2026-01-09","open":91026.27,"high":91910.67,"low":89625.38,"close":90513.1,"volume":38305906684,"rsi_14":62.18,"sma_20":89327.11,"sma_60":90260.39,"sma_120":101415.52},{"date":"2026-01-10","open":90510.1,"high":90713.03,"low":90283.4,"close":90386.65,"volume":12385895282,"rsi_14":60.08,"sma_20":89415.36,"sma_60":90050.21,"sma_120":101201.23},{"date":"2026-01-11","open":90385.36,"high":91155.23,"low":90212.02,"close":90827.46,"volume":17165568977,"rsi_14":61.31,"sma_20":89532.23,"sma_60":89869.62,"sma_120":100991.87},{"date":"2026-01-12","open":90825.86,"high":92395.52,"low":90055.02,"close":91192.99,"volume":41346275358,"rsi_14":65.73,"sma_20":89721.18,"sma_60":89727.87,"sma_120":100790.08},{"date":"2026-01-13","open":91185.34,"high":96011.62,"low":90941.93,"close":95321.78,"volume":54980674354,"rsi_14":71.91,"sma_20":90106.67,"sma_60":89743.27,"sma_120":100622.39},{"date":"2026-01-14","open":95322.91,"high":97860.6,"low":94583.05,"close":96929.33,"volume":60592490863,"rsi_14":78.7,"sma_20":90591.4,"sma_60":89766.28,"sma_120":100456.44},{"date":"2026-01-15","open":96931.29,"high":97150.17,"low":95103.24,"close":95551.19,"volume":53086363027,"rsi_14":70.58,"sma_20":91003.89,"sma_60":89789.18,"sma_120":100282.13},{"date":"2026-01-16","open":95554.1,"high":95801.89,"low":94259.27,"close":95525.12,"volume":33248170537,"rsi_14":68.14,"sma_20":91390.03,"sma_60":89846.37,"sma_120":100102.03},{"date":"2026-01-17","open":95525.16,"high":95598.48,"low":95005.62,"close":95099.92,"volume":16021715122,"rsi_14":64.84,"sma_20":91753.24,"sma_60":89882.22,"sma_120":99930.46},{"date":"2026-01-18","open":95101.18,"high":95491.51,"low":93588.87,"close":93634.43,"volume":20809781232,"rsi_14":57.03,"sma_20":92078.05,"sma_60":89918.36,"sma_120":99746.39},{"date":"2026-01-19","open":93655.67,"high":93660.83,"low":92089.25,"close":92553.59,"volume":39195241508,"rsi_14":45.39,"sma_20":92284.23,"sma_60":90017.05,"sma_120":99556.79},{"date":"2026-01-20","open":92553.6,"high":92798.43,"low":87814.93,"close":88310.91,"volume":53072968031,"rsi_14":35.36,"sma_20":92324.33,"sma_60":90070.72,"sma_120":99353.14},{"date":"2026-01-21","open":88326.51,"high":90430.41,"low":87231.57,"close":89376.96,"volume":56330422434,"rsi_14":44.37,"sma_20":92356.58,"sma_60":90149.53,"sma_120":99164.5},{"date":"2026-01-22","open":89378.52,"high":90258.96,"low":88438.45,"close":89462.45,"volume":35549685694,"rsi_14":45.39,"sma_20":92332.47,"sma_60":90193.82,"sma_120":98965.61},{"date":"2026-01-23","open":89462.05,"high":91100.25,"low":88486.36,"close":89503.88,"volume":38997586037,"rsi_14":46.94,"sma_20":92277.5,"sma_60":90214.38,"sma_120":98802.73},{"date":"2026-01-24","open":89506.15,"high":89811.61,"low":89044.29,"close":89110.73,"volume":14558687712,"rsi_14":46.19,"sma_20":92162.36,"sma_60":90243.86,"sma_120":98631.05},{"date":"2026-01-25","open":89104.77,"high":89193.15,"low":86003.71,"close":86572.22,"volume":36124986722,"rsi_14":38.71,"sma_20":91796.85,"sma_60":90178.09,"sma_120":98438.47},{"date":"2026-01-26","open":86566.52,"high":88743.07,"low":86429.29,"close":88267.14,"volume":45329286974,"rsi_14":42.75,"sma_20":91523.75,"sma_60":90127.79,"sma_120":98239.67},{"date":"2026-01-27","open":88257.48,"high":89427.12,"low":87228.92,"close":89102.57,"volume":38744942267,"rsi_14":31.58,"sma_20":91413.48,"sma_60":90097.51,"sma_120":98028.86},{"date":"2026-01-28","open":89104.05,"high":90439.29,"low":88721.46,"close":89184.57,"volume":39807419296,"rsi_14":24.78,"sma_20":91321.35,"sma_60":90069.72,"sma_120":97821.6},{"date":"2026-01-29","open":89169.85,"high":89200.78,"low":83250.6,"close":84561.59,"volume":64653083162,"rsi_14":20.46,"sma_20":91023.77,"sma_60":89972.51,"sma_120":97537.53},{"date":"2026-01-30","open":84562.73,"high":84602.16,"low":81071.48,"close":84128.66,"volume":72083816087,"rsi_14":20.02,"sma_20":90710.87,"sma_60":89935.96,"sma_120":97232.93},{"date":"2026-01-31","open":84126.5,"high":84136.92,"low":75815.88,"close":78621.12,"volume":70479259159,"rsi_14":15.8,"sma_20":90100.56,"sma_60":89723.81,"sma_120":96869.22},{"date":"2026-02-01","open":78626.12,"high":79322.61,"low":75698.9,"close":76974.45,"volume":53372509744,"rsi_14":15.68,"sma_20":89389.63,"sma_60":89447.92,"sma_120":96490.46},{"date":"2026-02-02","open":76968.88,"high":79258.61,"low":74551.34,"close":78688.77,"volume":75140589684,"rsi_14":22.16,"sma_20":88557.98,"sma_60":89223.71,"sma_120":96116.92},{"date":"2026-02-03","open":78693.51,"high":79118.85,"low":72897.14,"close":75633.55,"volume":68249110822,"rsi_14":23.27,"sma_20":87493.19,"sma_60":88994.47,"sma_120":95707.59},{"date":"2026-02-04","open":75640.09,"high":76864.66,"low":71779.93,"close":73019.7,"volume":67215363944,"rsi_14":17.63,"sma_20":86366.62,"sma_60":88723.59,"sma_120":95304.0},{"date":"2026-02-05","open":73016.38,"high":73161.55,"low":62353.54,"close":62702.1,"volume":125509410908,"rsi_14":12.31,"sma_20":84725.46,"sma_60":88261.87,"sma_120":94798.56},{"date":"2026-02-06","open":62704.45,"high":71681.3,"low":60074.2,"close":70555.39,"volume":114674259489,"rsi_14":28.12,"sma_20":83498.24,"sma_60":87927.12,"sma_120":94372.31},{"date":"2026-02-07","open":70553.8,"high":71611.15,"low":67364.45,"close":69281.97,"volume":62347107663,"rsi_14":27.56,"sma_20":82280.62,"sma_60":87536.96,"sma_120":94006.2},{"date":"2026-02-08","open":69283.73,"high":72206.91,"low":68852.9,"close":70264.73,"volume":39721722619,"rsi_14":30.87,"sma_20":81166.17,"sma_60":87174.35,"sma_120":93668.34},{"date":"2026-02-09","open":70243.33,"high":71369.97,"low":68291.03,"close":70120.78,"volume":52081598792,"rsi_14":27.91,"sma_20":80256.67,"sma_60":86801.18,"sma_120":93292.93},{"date":"2026-02-10","open":70137.39,"high":70464.27,"low":67913.09,"close":68793.96,"volume":40593063077,"rsi_14":25.57,"sma_20":79227.52,"sma_60":86443.24,"sma_120":92905.63},{"date":"2026-02-11","open":68791.86,"high":69242.68,"low":65757.3,"close":66991.97,"volume":49671946030,"rsi_14":24.37,"sma_20":78103.99,"sma_60":86054.79,"sma_120":92521.24},{"date":"2026-02-12","open":66992.2,"high":68339.49,"low":65092.11,"close":66221.84,"volume":44651071271,"rsi_14":26.75,"sma_20":76939.89,"sma_60":85688.9,"sma_120":92149.89},{"date":"2026-02-13","open":66213.38,"high":69382.84,"low":65835.78,"close":68857.84,"volume":40820775886,"rsi_14":31.66,"sma_20":75927.25,"sma_60":85396.2,"sma_120":91822.16},{"date":"2026-02-14","open":68856.98,"high":70481.16,"low":68706.62,"close":69767.62,"volume":36012397645,"rsi_14":38.05,"sma_20":75087.02,"sma_60":85094.93,"sma_120":91516.32},{"date":"2026-02-15","open":69764.95,"high":70939.29,"low":68052.55,"close":68788.19,"volume":40191152750,"rsi_14":38.75,"sma_20":74113.07,"sma_60":84805.67,"sma_120":91196.24},{"date":"2026-02-16","open":68782.4,"high":70067.23,"low":67301.59,"close":68843.16,"volume":33618145426,"rsi_14":35.82,"sma_20":73100.1,"sma_60":84528.68,"sma_120":90864.38},{"date":"2026-02-17","open":68843.09,"high":69201.87,"low":66615.28,"close":67494.22,"volume":34866936040,"rsi_14":37.67,"sma_20":72015.58,"sma_60":84185.19,"sma_120":90505.25},{"date":"2026-02-18","open":67488.02,"high":68434.43,"low":65845.9,"close":66425.32,"volume":33094301643,"rsi_14":39.52,"sma_20":71108.77,"sma_60":83819.88,"sma_120":90154.82},{"date":"2026-02-19","open":66425.62,"high":67277.12,"low":65637.43,"close":66957.52,"volume":31492987019,"rsi_14":59.81,"sma_20":70250.21,"sma_60":83458.81,"sma_120":89815.4},{"date":"2026-02-20","open":66958.58,"high":68269.03,"low":66452.48,"close":68005.42,"volume":47507867304,"rsi_14":41.43,"sma_20":69719.42,"sma_60":83117.4,"sma_120":89464.86},{"date":"2026-02-21","open":68000.25,"high":68657.7,"low":67533.07,"close":68003.77,"volume":18357635642,"rsi_14":45.3,"sma_20":69270.89,"sma_60":82793.9,"sma_120":89106.28},{"date":"2026-02-22","open":67998.83,"high":68235.23,"low":67185.6,"close":67659.39,"volume":17893536012,"rsi_14":39.95,"sma_20":68719.42,"sma_60":82461.36,"sma_120":88739.76},{"date":"2026-02-23","open":67668.43,"high":67668.43,"low":63924.44,"close":64616.74,"volume":50953457309,"rsi_14":32.65,"sma_20":68168.58,"sma_60":82084.39,"sma_120":88324.29},{"date":"2026-02-24","open":64616.02,"high":64992.16,"low":62553.19,"close":64080.04,"volume":40849331086,"rsi_14":34.37,"sma_20":67721.6,"sma_60":81697.37,"sma_120":87907.3},{"date":"2026-02-25","open":64077.77,"high":69953.53,"low":63942.48,"close":67960.12,"volume":53629234355,"rsi_14":52.82,"sma_20":67984.5,"sma_60":81366.67,"sma_120":87532.33},{"date":"2026-02-26","open":67954.87,"high":68843.35,"low":66523.73,"close":67453.77,"volume":42988597523,"rsi_14":53.65,"sma_20":67829.42,"sma_60":81026.97,"sma_120":87177.32},{"date":"2026-02-27","open":67456.52,"high":68220.41,"low":64946.04,"close":65881.8,"volume":40283655942,"rsi_14":40.6,"sma_20":67659.41,"sma_60":80672.69,"sma_120":86823.79},{"date":"2026-02-28","open":65878.93,"high":67714.52,"low":63062.22,"close":66995.86,"volume":42041497112,"rsi_14":41.35,"sma_20":67495.97,"sma_60":80315.45,"sma_120":86469.12},{"date":"2026-03-01","open":67005.88,"high":68162.82,"low":65076.73,"close":65738.1,"volume":40733141929,"rsi_14":40.65,"sma_20":67276.83,"sma_60":79952.61,"sma_120":86099.74},{"date":"2026-03-02","open":65734.08,"high":70044.0,"low":65303.14,"close":68775.85,"volume":56698092052,"rsi_14":49.83,"sma_20":67275.93,"sma_60":79620.01,"sma_120":85750.87},{"date":"2026-03-03","open":68785.08,"high":69232.89,"low":66237.62,"close":68293.65,"volume":47947999049,"rsi_14":52.17,"sma_20":67341.01,"sma_60":79259.16,"sma_120":85432.09},{"date":"2026-03-04","open":68290.56,"high":74051.8,"low":67437.41,"close":72710.58,"volume":75073101274,"rsi_14":64.43,"sma_20":67665.45,"sma_60":78960.95,"sma_120":85191.42},{"date":"2026-03-05","open":72712.66,"high":73555.79,"low":70654.88,"close":70841.12,"volume":51172841727,"rsi_14":58.4,"sma_20":67764.61,"sma_60":78618.07,"sma_120":84916.0},{"date":"2026-03-06","open":70842.16,"high":71378.57,"low":67757.82,"close":68136.49,"volume":43776962871,"rsi_14":50.26,"sma_20":67683.06,"sma_60":78188.97,"sma_120":84639.63},{"date":"2026-03-07","open":68136.69,"high":68515.16,"low":66969.26,"close":67272.59,"volume":23258701211,"rsi_14":48.57,"sma_20":67607.28,"sma_60":77748.03,"sma_120":84338.8},{"date":"2026-03-08","open":67272.5,"high":68177.79,"low":65639.2,"close":65969.78,"volume":33195080116,"rsi_14":46.82,"sma_20":67463.61,"sma_60":77325.73,"sma_120":84036.19},{"date":"2026-03-09","open":65969.59,"high":69474.95,"low":65858.01,"close":68402.38,"volume":49499875378,"rsi_14":57.29,"sma_20":67509.02,"sma_60":76948.65,"sma_120":83733.55},{"date":"2026-03-10","open":68402.72,"high":71770.9,"low":68402.72,"close":69926.92,"volume":54003996096,"rsi_14":60.84,"sma_20":67684.1,"sma_60":76605.55,"sma_120":83432.97},{"date":"2026-03-11","open":69931.25,"high":71337.66,"low":68998.87,"close":70204.88,"volume":45236859848,"rsi_14":54.8,"sma_20":67846.46,"sma_60":76269.18,"sma_120":83159.7},{"date":"2026-03-12","open":70209.77,"high":70775.83,"low":69230.16,"close":70493.46,"volume":40871848129,"rsi_14":56.57,"sma_20":67970.87,"sma_60":75930.28,"sma_120":82899.95},{"date":"2026-03-13","open":70497.05,"high":73927.33,"low":70410.73,"close":70968.27,"volume":61167226505,"rsi_14":61.53,"sma_20":68119.09,"sma_60":75593.2,"sma_120":82660.54},{"date":"2026-03-14","open":70965.38,"high":71291.2,"low":70339.59,"close":71214.62,"volume":22283546496,"rsi_14":59.96,"sma_20":68296.85,"sma_60":75191.42,"sma_120":82467.35},{"date":"2026-03-15","open":71213.68,"high":73173.01,"low":70882.42,"close":72789.91,"volume":27991268669,"rsi_14":66.4,"sma_20":68705.51,"sma_60":74789.09,"sma_120":82277.69},{"date":"2026-03-16","open":72798.17,"high":74901.86,"low":72300.63,"close":74861.09,"volume":55572438409,"rsi_14":64.82,"sma_20":69244.56,"sma_60":74444.26,"sma_120":82116.72},{"date":"2026-03-17","open":74855.3,"high":75988.4,"low":73444.23,"close":73922.48,"volume":49500721728,"rsi_14":63.41,"sma_20":69542.68,"sma_60":74084.22,"sma_120":81965.29},{"date":"2026-03-18","open":73936.85,"high":74658.98,"low":70503.86,"close":71245.58,"volume":46229011155,"rsi_14":46.19,"sma_20":69732.27,"sma_60":73686.64,"sma_120":81784.43},{"date":"2026-03-19","open":71250.35,"high":71598.84,"low":68805.52,"close":69912.79,"volume":44631433398,"rsi_14":47.52,"sma_20":69933.82,"sma_60":73291.28,"sma_120":81604.82},{"date":"2026-03-20","open":69911.53,"high":71346.8,"low":69398.88,"close":70522.59,"volume":38299078407,"rsi_14":57.18,"sma_20":70110.16,"sma_60":72924.1,"sma_120":81470.58},{"date":"2026-03-21","open":70522.47,"high":71051.27,"low":68602.91,"close":68711.52,"volume":21109354718,"rsi_14":54.1,"sma_20":70258.83,"sma_60":72597.44,"sma_120":81334.08},{"date":"2026-03-22","open":68737.45,"high":69561.77,"low":67372.88,"close":67845.21,"volume":30108051508,"rsi_14":55.48,"sma_20":70212.3,"sma_60":72238.58,"sma_120":81194.06},{"date":"2026-03-23","open":67843.0,"high":71782.26,"low":67458.84,"close":70914.86,"volume":51508669357,"rsi_14":57.07,"sma_20":70343.36,"sma_60":71929.45,"sma_120":81061.64},{"date":"2026-03-24","open":70912.67,"high":71371.3,"low":68920.7,"close":70517.86,"volume":40181522399,"rsi_14":51.78,"sma_20":70233.72,"sma_60":71613.02,"sma_120":80913.7},{"date":"2026-03-25","open":70520.05,"high":71985.74,"low":70383.59,"close":71309.88,"volume":35409791747,"rsi_14":53.22,"sma_20":70257.16,"sma_60":71316.34,"sma_120":80780.1},{"date":"2026-03-26","open":71310.12,"high":71410.39,"low":68118.35,"close":68791.62,"volume":38962070215,"rsi_14":45.61,"sma_20":70289.92,"sma_60":71020.0,"sma_120":80599.04},{"date":"2026-03-27","open":68790.84,"high":69117.53,"low":65532.57,"close":66338.38,"volume":46483453594,"rsi_14":39.16,"sma_20":70243.2,"sma_60":70654.52,"sma_120":80391.15},{"date":"2026-03-28","open":66338.5,"high":67232.86,"low":65906.74,"close":66319.7,"volume":20924883455,"rsi_14":38.42,"sma_20":70260.7,"sma_60":70274.8,"sma_120":80186.15},{"date":"2026-03-29","open":66319.7,"high":67052.95,"low":64971.71,"close":65954.92,"volume":21645889785,"rsi_14":32.84,"sma_20":70138.33,"sma_60":69887.64,"sma_120":79978.68},{"date":"2026-03-30","open":65958.35,"high":68087.29,"low":65759.8,"close":66691.45,"volume":37694994180,"rsi_14":28.02,"sma_20":69976.55,"sma_60":69589.81,"sma_120":79781.16},{"date":"2026-03-31","open":66694.59,"high":68495.27,"low":65950.44,"close":68233.31,"volume":42997691338,"rsi_14":35.18,"sma_20":69877.97,"sma_60":69324.88,"sma_120":79630.42},{"date":"2026-04-01","open":68232.89,"high":69230.36,"low":67555.36,"close":68078.55,"volume":36465393617,"rsi_14":40.5,"sma_20":69757.23,"sma_60":69149.17,"sma_120":79436.49},{"date":"2026-04-02","open":68077.9,"high":68633.15,"low":65725.26,"close":66888.57,"volume":39323384518,"rsi_14":40.85,"sma_20":69553.24,"sma_60":68981.08,"sma_120":79214.5},{"date":"2026-04-03","open":66889.02,"high":67296.23,"low":66281.54,"close":66931.1,"volume":22815543346,"rsi_14":38.75,"sma_20":69339.07,"sma_60":68785.11,"sma_120":79004.41},{"date":"2026-04-04","open":66938.65,"high":67515.02,"low":66769.64,"close":67290.52,"volume":15878814963,"rsi_14":45.1,"sma_20":69064.1,"sma_60":68646.06,"sma_120":78820.27},{"date":"2026-04-05","open":67291.2,"high":69087.66,"low":66610.63,"close":68981.9,"volume":22972648674,"rsi_14":53.71,"sma_20":68770.14,"sma_60":68578.77,"sma_120":78651.18},{"date":"2026-04-06","open":68982.91,"high":70305.42,"low":68347.08,"close":68859.83,"volume":39542143229,"rsi_14":41.7,"sma_20":68517.01,"sma_60":68681.4,"sma_120":78471.63},{"date":"2026-04-07","open":68859.38,"high":72732.43,"low":67740.51,"close":71940.7,"volume":44650511480,"rsi_14":54.72,"sma_20":68551.76,"sma_60":68704.48,"sma_120":78315.8},{"date":"2026-04-08","open":71950.15,"high":72825.19,"low":70707.47,"close":71123.36,"volume":42444631703,"rsi_14":49.38,"sma_20":68612.29,"sma_60":68735.17,"sma_120":78136.07},{"date":"2026-04-09","open":71120.57,"high":73107.27,"low":70486.36,"close":71767.83,"volume":38799581473,"rsi_14":61.26,"sma_20":68674.55,"sma_60":68760.23,"sma_120":77967.29},{"date":"2026-04-10","open":71774.37,"high":73440.12,"low":71434.83,"close":72979.05,"volume":37722595732,"rsi_14":77.73,"sma_20":68887.93,"sma_60":68807.86,"sma_120":77804.52},{"date":"2026-04-11","open":72976.12,"high":73784.23,"low":72556.34,"close":73054.27,"volume":23287073965,"rsi_14":77.99,"sma_20":69148.38,"sma_60":68878.87,"sma_120":77661.05},{"date":"2026-04-12","open":73056.05,"high":73154.03,"low":70540.57,"close":70753.41,"volume":29882740487,"rsi_14":67.18,"sma_20":69140.31,"sma_60":68941.56,"sma_120":77498.17},{"date":"2026-04-13","open":70757.62,"high":74896.31,"low":70588.52,"close":74484.64,"volume":52278211554,"rsi_14":72.97,"sma_20":69338.65,"sma_60":69079.27,"sma_120":77384.09},{"date":"2026-04-14","open":74478.4,"high":76061.76,"low":73877.2,"close":74181.61,"volume":53540826530,"rsi_14":68.91,"sma_20":69482.24,"sma_60":69168.0,"sma_120":77282.1},{"date":"2026-04-15","open":74182.02,"high":75409.27,"low":73549.2,"close":74805.08,"volume":38090174312,"rsi_14":70.77,"sma_20":69782.91,"sma_60":69251.96,"sma_120":77173.44},{"date":"2026-04-16","open":74810.88,"high":75506.57,"low":73346.27,"close":75152.13,"volume":41312783855,"rsi_14":76.92,"sma_20":70223.6,"sma_60":69358.03,"sma_120":77081.85},{"date":"2026-04-17","open":75164.04,"high":78320.68,"low":74558.6,"close":77126.88,"volume":54137194839,"rsi_14":79.5,"sma_20":70763.96,"sma_60":69496.09,"sma_120":77012.38},{"date":"2026-04-18","open":77136.05,"high":77416.7,"low":75504.95,"close":75726.21,"volume":26014416776,"rsi_14":73.02,"sma_20":71252.52,"sma_60":69633.29,"sma_120":76909.24},{"date":"2026-04-19","open":75723.7,"high":76243.09,"low":73802.38,"close":73856.35,"volume":30931515195,"rsi_14":63.17,"sma_20":71610.76,"sma_60":69757.14,"sma_120":76788.51},{"date":"2026-04-20","open":73854.25,"high":76575.36,"low":73775.57,"close":75872.52,"volume":39674447916,"rsi_14":67.19,"sma_20":71992.73,"sma_60":69905.72,"sma_120":76682.27},{"date":"2026-04-21","open":75872.83,"high":76881.48,"low":74852.67,"close":76352.77,"volume":36453522626,"rsi_14":62.4,"sma_20":72406.44,"sma_60":70044.84,"sma_120":76581.12},{"date":"2026-04-22","open":76354.22,"high":79468.0,"low":76159.58,"close":78203.1,"volume":48336654537,"rsi_14":68.8,"sma_20":72972.16,"sma_60":70214.83,"sma_120":76504.37},{"date":"2026-04-23","open":78203.88,"high":78676.94,"low":77014.45,"close":78268.95,"volume":40354900916,"rsi_14":67.81,"sma_20":73539.06,"sma_60":70391.66,"sma_120":76426.51},{"date":"2026-04-24","open":78263.82,"high":78554.09,"low":77318.45,"close":77455.31,"volume":32784213526,"rsi_14":62.54,"sma_20":74047.3,"sma_60":70605.63,"sma_120":76345.01},{"date":"2026-04-25","open":77457.21,"high":77882.64,"low":77184.66,"close":77612.02,"volume":16702933134,"rsi_14":62.71,"sma_20":74478.8,"sma_60":70831.17,"sma_120":76264.27},{"date":"2026-04-26","open":77613.12,"high":78923.56,"low":77334.89,"close":78657.54,"volume":21482934750,"rsi_14":73.7,"sma_20":74968.69,"sma_60":71009.46,"sma_120":76188.06},{"date":"2026-04-27","open":78661.02,"high":79488.17,"low":76481.34,"close":77366.62,"volume":38135631927,"rsi_14":60.12,"sma_20":75239.98,"sma_60":71174.67,"sma_120":76100.82},{"date":"2026-04-28","open":77368.12,"high":77483.87,"low":75673.6,"close":76350.67,"volume":32056900880,"rsi_14":57.25,"sma_20":75501.35,"sma_60":71349.15,"sma_120":76010.92},{"date":"2026-04-29","open":76350.69,"high":77884.97,"low":74958.57,"close":75776.13,"volume":41460907886,"rsi_14":53.26,"sma_20":75701.76,"sma_60":71495.49,"sma_120":75905.47},{"date":"2026-04-30","open":75778.63,"high":76611.48,"low":75318.98,"close":76304.32,"volume":29497862305,"rsi_14":53.82,"sma_20":75868.03,"sma_60":71671.6,"sma_120":75812.1},{"date":"2026-05-01","open":76305.05,"high":78894.98,"low":76294.7,"close":78179.0,"volume":39164328894,"rsi_14":53.51,"sma_20":76124.26,"sma_60":71828.31,"sma_120":75724.16},{"date":"2026-05-02","open":78177.75,"high":79119.79,"low":78031.96,"close":78657.25,"volume":16761531851,"rsi_14":60.42,"sma_20":76519.46,"sma_60":72001.04,"sma_120":75630.1},{"date":"2026-05-03","open":78656.73,"high":79402.36,"low":78073.08,"close":78538.23,"volume":20544392639,"rsi_14":69.02,"sma_20":76722.14,"sma_60":72098.17,"sma_120":75529.56},{"date":"2026-05-04","open":78540.29,"high":80742.36,"low":78217.96,"close":79827.91,"volume":54325085296,"rsi_14":67.07,"sma_20":77004.45,"sma_60":72247.95,"sma_120":75433.01},{"date":"2026-05-05","open":79823.53,"high":81751.45,"low":79787.58,"close":80927.05,"volume":39700107376,"rsi_14":68.74,"sma_20":77310.55,"sma_60":72461.12,"sma_120":75325.05},{"date":"2026-05-06","open":80930.73,"high":82792.21,"low":80751.02,"close":81427.53,"volume":41751540000,"rsi_14":64.86,"sma_20":77624.32,"sma_60":72697.04,"sma_120":75222.54},{"date":"2026-05-07","open":81428.85,"high":81684.95,"low":79522.66,"close":80009.99,"volume":36931193154,"rsi_14":57.13,"sma_20":77768.47,"sma_60":72931.04,"sma_120":75128.39},{"date":"2026-05-08","open":80009.62,"high":80447.27,"low":79205.52,"close":80186.77,"volume":33789351540,"rsi_14":61.81,"sma_20":77991.5,"sma_60":73127.45,"sma_120":75038.05},{"date":"2026-05-09","open":80187.74,"high":81030.06,"low":80119.93,"close":80664.37,"volume":18102086996,"rsi_14":62.84,"sma_20":78331.9,"sma_60":73306.41,"sma_120":74955.98},{"date":"2026-05-10","open":80665.61,"high":82430.17,"low":80274.13,"close":82138.93,"volume":26965971077,"rsi_14":64.13,"sma_20":78645.22,"sma_60":73505.31,"sma_120":74887.25},{"date":"2026-05-11","open":82139.05,"high":82326.23,"low":80451.42,"close":81728.3,"volume":32409774919,"rsi_14":69.07,"sma_20":78914.0,"sma_60":73692.56,"sma_120":74811.42},{"date":"2026-05-12","open":81725.35,"high":81753.03,"low":79832.1,"close":80477.49,"volume":32186688600,"rsi_14":67.68,"sma_20":79027.72,"sma_60":73851.04,"sma_120":74722.12},{"date":"2026-05-13","open":80476.79,"high":81276.67,"low":78725.51,"close":79277.12,"volume":34075428359,"rsi_14":64.23,"sma_20":79078.13,"sma_60":73985.42,"sma_120":74588.42},{"date":"2026-05-14","open":79276.95,"high":82005.96,"low":78909.68,"close":81051.25,"volume":43731663431,"rsi_14":67.52,"sma_20":79257.92,"sma_60":74123.11,"sma_120":74456.1},{"date":"2026-05-15","open":81046.87,"high":81634.84,"low":78635.37,"close":79065.68,"volume":38183347368,"rsi_14":53.25,"sma_20":79330.61,"sma_60":74193.18,"sma_120":74318.72},{"date":"2026-05-16","open":79066.0,"high":79173.5,"low":77630.73,"close":78131.44,"volume":25895799905,"rsi_14":48.14,"sma_20":79304.3,"sma_60":74263.33,"sma_120":74173.77},{"date":"2026-05-17","open":78133.59,"high":78539.4,"low":76783.41,"close":77429.35,"volume":20900166465,"rsi_14":46.23,"sma_20":79307.44,"sma_60":74366.39,"sma_120":74026.52},{"date":"2026-05-18","open":77426.34,"high":77749.32,"low":76029.23,"close":76954.17,"volume":41520471808,"rsi_14":39.65,"sma_20":79337.61,"sma_60":74483.75,"sma_120":73887.52},{"date":"2026-05-19","open":76954.75,"high":77346.87,"low":76082.37,"close":76750.91,"volume":26031898332,"rsi_14":33.92,"sma_20":79386.35,"sma_60":74587.56,"sma_120":73755.83},{"date":"2026-05-20","open":76749.45,"high":77775.57,"low":76463.65,"close":77457.77,"volume":26668360936,"rsi_14":34.95,"sma_20":79444.02,"sma_60":74733.33,"sma_120":73665.38},{"date":"2026-05-21","open":77462.51,"high":78100.56,"low":76655.44,"close":77539.17,"volume":27141485404,"rsi_14":39.58,"sma_20":79412.03,"sma_60":74894.89,"sma_120":73566.74},{"date":"2026-05-22","open":77538.12,"high":77819.45,"low":75323.88,"close":75488.24,"volume":27859040109,"rsi_14":32.89,"sma_20":79253.58,"sma_60":74971.12,"sma_120":73450.28},{"date":"2026-05-23","open":75488.31,"high":77288.12,"low":74255.23,"close":76673.37,"volume":29973220002,"rsi_14":36.18,"sma_20":79160.34,"sma_60":75073.71,"sma_120":73343.36},{"date":"2026-05-24","open":76670.66,"high":77372.54,"low":76019.89,"close":76981.12,"volume":20572738918,"rsi_14":30.56,"sma_20":79018.0,"sma_60":75168.23,"sma_120":73242.28},{"date":"2026-05-25","open":76981.12,"high":77804.92,"low":76833.04,"close":77279.93,"volume":19808387601,"rsi_14":33.09,"sma_20":78835.64,"sma_60":75309.7,"sma_120":73164.85},{"date":"2026-05-26","open":77280.12,"high":77990.87,"low":75569.47,"close":75825.73,"volume":35999475458,"rsi_14":32.59,"sma_20":78555.56,"sma_60":75467.82,"sma_120":73061.17},{"date":"2026-05-27","open":75825.3,"high":76014.3,"low":74136.5,"close":74344.7,"volume":33802172927,"rsi_14":31.92,"sma_20":78272.29,"sma_60":75601.57,"sma_120":72938.19},{"date":"2026-05-28","open":74339.57,"high":74460.12,"low":72493.41,"close":73536.55,"volume":40148145327,"rsi_14":20.36,"sma_20":77939.78,"sma_60":75727.93,"sma_120":72807.79},{"date":"2026-05-29","open":73537.03,"high":74218.56,"low":72435.62,"close":73372.52,"volume":34457929250,"rsi_14":23.77,"sma_20":77575.19,"sma_60":75839.29,"sma_120":72714.55},{"date":"2026-05-30","open":73370.85,"high":74020.76,"low":73125.23,"close":73754.84,"volume":19563589191,"rsi_14":28.76,"sma_20":77155.98,"sma_60":75931.31,"sma_120":72628.1},{"date":"2026-05-31","open":73753.75,"high":74153.5,"low":73315.02,"close":73579.69,"volume":17445435650,"rsi_14":30.31,"sma_20":76748.55,"sma_60":76023.0,"sma_120":72586.08},{"date":"2026-06-01","open":73580.21,"high":73969.57,"low":70599.51,"close":71319.77,"volume":43378836121,"rsi_14":25.63,"sma_20":76290.67,"sma_60":76096.85,"sma_120":72538.96},{"date":"2026-06-02","open":71321.03,"high":71334.95,"low":66127.27,"close":66703.66,"volume":54990073882,"rsi_14":18.55,"sma_20":75661.99,"sma_60":76093.06,"sma_120":72439.09},{"date":"2026-06-03","open":66694.01,"high":67402.93,"low":64009.68,"close":64014.37,"volume":47411556213,"rsi_14":12.56,"sma_20":74810.15,"sma_60":76038.46,"sma_120":72342.26},{"date":"2026-06-04","open":64020.07,"high":64664.45,"low":61335.75,"close":63801.57,"volume":63800151780,"rsi_14":12.02,"sma_20":74046.94,"sma_60":75952.12,"sma_120":72265.44},{"date":"2026-06-05","open":63807.69,"high":63901.52,"low":59108.92,"close":60922.67,"volume":71465606706,"rsi_14":11.49,"sma_20":73186.51,"sma_60":75819.83,"sma_120":72250.61},{"date":"2026-06-06","open":60924.48,"high":61491.7,"low":59496.62,"close":60867.41,"volume":30898464957,"rsi_14":5.56,"sma_20":72358.41,"sma_60":75635.28,"sma_120":72169.88},{"date":"2026-06-07","open":60866.94,"high":64128.04,"low":60724.07,"close":63239.52,"volume":36006496194,"rsi_14":15.38,"sma_20":71672.68,"sma_60":75503.88,"sma_120":72119.53},{"date":"2026-06-08","open":63244.09,"high":64185.77,"low":62384.67,"close":63090.59,"volume":34133252457,"rsi_14":13.98,"sma_20":70989.66,"sma_60":75359.26,"sma_120":72059.74},{"date":"2026-06-09","open":63092.89,"high":63486.09,"low":60756.69,"close":61643.78,"volume":40144449754,"rsi_14":13.99,"sma_20":70198.96,"sma_60":75170.34,"sma_120":71989.1},{"date":"2026-06-10","open":61643.21,"high":62788.28,"low":60788.02,"close":61449.29,"volume":27493506779,"rsi_14":14.97,"sma_20":69394.47,"sma_60":74976.92,"sma_120":71927.9},{"date":"2026-06-11","open":61448.88,"high":63851.95,"low":61447.97,"close":63561.05,"volume":29316677897,"rsi_14":24.69,"sma_20":68798.11,"sma_60":74857.05,"sma_120":71899.3},{"date":"2026-06-12","open":63547.44,"high":64334.02,"low":62778.79,"close":63543.2,"volume":26881868307,"rsi_14":24.88,"sma_20":68141.6,"sma_60":74674.69,"sma_120":71876.98},{"date":"2026-06-13","open":63541.52,"high":64700.88,"low":63431.32,"close":64421.32,"volume":16956245530,"rsi_14":26.73,"sma_20":67513.61,"sma_60":74512.02,"sma_120":71840.01},{"date":"2026-06-14","open":64420.17,"high":65749.78,"low":63634.02,"close":65710.4,"volume":21572226975,"rsi_14":31.42,"sma_20":66935.13,"sma_60":74360.44,"sma_120":71806.2},{"date":"2026-06-15","open":65711.11,"high":67248.13,"low":65315.84,"close":66289.5,"volume":32927321950,"rsi_14":37.1,"sma_20":66458.32,"sma_60":74212.73,"sma_120":71785.38},{"date":"2026-06-16","open":66289.46,"high":66928.61,"low":65315.07,"close":65600.64,"volume":25063963967,"rsi_14":46.46,"sma_20":66021.12,"sma_60":74020.63,"sma_120":71758.36},{"date":"2026-06-17","open":65600.43,"high":66354.62,"low":63870.93,"close":64418.45,"volume":31288885189,"rsi_14":51.44,"sma_20":65565.21,"sma_60":73832.16,"sma_120":71732.73},{"date":"2026-06-18","open":64419.64,"high":64736.92,"low":62201.14,"close":62896.47,"volume":30432454936,"rsi_14":47.05,"sma_20":65041.41,"sma_60":73649.5,"sma_120":71703.32},{"date":"2026-06-19","open":62897.52,"high":63568.22,"low":62275.58,"close":63540.84,"volume":22361931660,"rsi_14":59.97,"sma_20":64530.71,"sma_60":73443.97,"sma_120":71674.85},{"date":"2026-06-20","open":63535.81,"high":64307.14,"low":63149.66,"close":64239.68,"volume":17486384117,"rsi_14":62.24,"sma_20":64063.71,"sma_60":73242.09,"sma_120":71643.47},{"date":"2026-06-21","open":64242.32,"high":64506.58,"low":63221.0,"close":63237.54,"volume":15739619591,"rsi_14":49.99,"sma_20":63659.6,"sma_60":72992.66,"sma_120":71603.75},{"date":"2026-06-22","open":63240.79,"high":65544.0,"low":63233.53,"close":63952.11,"volume":26561496819,"rsi_14":53.32,"sma_20":63522.02,"sma_60":72754.05,"sma_120":71572.85},{"date":"2026-06-23","open":63952.79,"high":64196.56,"low":61893.21,"close":62668.02,"volume":29608942370,"rsi_14":54.0,"sma_20":63454.7,"sma_60":72507.59,"sma_120":71556.61},{"date":"2026-06-24","open":62663.03,"high":63097.76,"low":59029.86,"close":60995.13,"volume":42644106535,"rsi_14":48.41,"sma_20":63314.38,"sma_60":72230.64,"sma_120":71530.91},{"date":"2026-06-25","open":60992.07,"high":61868.91,"low":58075.92,"close":59721.68,"volume":40625024718,"rsi_14":35.72,"sma_20":63254.33,"sma_60":71915.05,"sma_120":71462.25},{"date":"2026-06-26","open":59712.05,"high":60647.19,"low":58269.12,"close":60016.43,"volume":41502864671,"rsi_14":37.15,"sma_20":63211.78,"sma_60":71625.88,"sma_120":71400.27},{"date":"2026-06-27","open":60016.31,"high":60835.05,"low":59794.62,"close":59940.1,"volume":15099836554,"rsi_14":32.66,"sma_20":63046.81,"sma_60":71352.37,"sma_120":71350.76},{"date":"2026-06-28","open":59940.35,"high":60432.71,"low":58879.63,"close":59532.34,"volume":16282230874,"rsi_14":24.35,"sma_20":62868.9,"sma_60":71081.64,"sma_120":71288.56},{"date":"2026-06-29","open":59522.79,"high":60682.34,"low":58856.19,"close":60138.38,"volume":30829983083,"rsi_14":24.52,"sma_20":62793.63,"sma_60":70812.2,"sma_120":71241.9},{"date":"2026-06-30","open":60136.45,"high":60173.22,"low":58111.67,"close":58558.86,"volume":32747419391,"rsi_14":22.83,"sma_20":62649.11,"sma_60":70485.2,"sma_120":71156.76},{"date":"2026-07-01","open":58562.45,"high":61223.77,"low":57747.77,"close":60003.76,"volume":37904450118,"rsi_14":33.31,"sma_20":62471.24,"sma_60":70174.31,"sma_120":71087.68},{"date":"2026-07-02","open":60004.77,"high":62117.88,"low":59532.32,"close":61485.3,"volume":40109297349,"rsi_14":44.65,"sma_20":62368.35,"sma_60":69890.1,"sma_120":70994.13},{"date":"2026-07-03","open":61492.07,"high":62879.01,"low":61176.72,"close":62544.2,"volume":26131813598,"rsi_14":46.33,"sma_20":62274.49,"sma_60":69602.03,"sma_120":70924.99},{"date":"2026-07-04","open":62545.13,"high":63398.41,"low":62287.59,"close":63088.3,"volume":18608397613,"rsi_14":45.72,"sma_20":62143.39,"sma_60":69304.72,"sma_120":70882.92},{"date":"2026-07-05","open":63089.06,"high":63935.85,"low":62413.99,"close":63547.88,"volume":18267466154,"rsi_14":51.2,"sma_20":62006.3,"sma_60":69006.73,"sma_120":70851.88},{"date":"2026-07-06","open":63551.02,"high":64597.57,"low":61275.83,"close":63995.02,"volume":36552222303,"rsi_14":50.17,"sma_20":61926.02,"sma_60":68739.81,"sma_120":70835.43},{"date":"2026-07-07","open":63994.6,"high":64257.63,"low":62623.93,"close":63297.39,"volume":31026493556,"rsi_14":52.61,"sma_20":61869.97,"sma_60":68458.32,"sma_120":70792.89},{"date":"2026-07-08","open":63293.52,"high":63706.89,"low":61492.65,"close":62257.57,"volume":27349235354,"rsi_14":55.53,"sma_20":61838.03,"sma_60":68151.54,"sma_120":70728.97},{"date":"2026-07-09","open":62257.32,"high":63422.94,"low":61645.75,"close":63193.15,"volume":26546256117,"rsi_14":65.67,"sma_20":61820.64,"sma_60":67835.78,"sma_120":70670.54},{"date":"2026-07-10","open":63194.36,"high":64658.97,"low":62902.06,"close":64127.14,"volume":27450201269,"rsi_14":67.55,"sma_20":61815.01,"sma_60":67542.43,"sma_120":70617.49},{"date":"2026-07-11","open":64127.97,"high":64445.46,"low":63785.62,"close":63802.03,"volume":13954689047,"rsi_14":66.14,"sma_20":61843.24,"sma_60":67264.5,"sma_120":70557.77},{"date":"2026-07-12","open":63791.4,"high":64243.13,"low":63606.82,"close":63758.22,"volume":19043437787,"rsi_14":68.22,"sma_20":61833.54,"sma_60":67005.85,"sma_120":70495.63},{"date":"2026-07-13","open":63757.17,"high":64340.88,"low":61769.0,"close":62239.12,"volume":37650044790,"rsi_14":58.4,"sma_20":61812.1,"sma_60":66692.32,"sma_120":70407.71},{"date":"2026-07-14","open":62238.59,"high":65046.13,"low":62207.52,"close":64956.11,"volume":29841287318,"rsi_14":73.44,"sma_20":62010.15,"sma_60":66457.16,"sma_120":70325.17},{"date":"2026-07-15","open":64959.81,"high":65507.59,"low":64442.82,"close":64712.38,"volume":27029791676,"rsi_14":68.91,"sma_20":62259.68,"sma_60":66233.51,"sma_120":70248.42},{"date":"2026-07-16","open":64713.3,"high":64931.86,"low":63701.8,"close":63789.28,"volume":27232426674,"rsi_14":59.69,"sma_20":62448.33,"sma_60":66006.17,"sma_120":70186.28},{"date":"2026-07-17","open":63789.91,"high":64332.02,"low":62489.45,"close":63899.46,"volume":27280236800,"rsi_14":56.19,"sma_20":62646.29,"sma_60":65788.59,"sma_120":70136.17},{"date":"2026-07-18","open":63899.18,"high":64816.5,"low":63845.02,"close":64796.6,"volume":14162542470,"rsi_14":57.56,"sma_20":62909.51,"sma_60":65589.36,"sma_120":70088.46},{"date":"2026-07-19","open":64799.28,"high":64909.89,"low":64250.91,"close":64690.8,"volume":15000653941,"rsi_14":55.22,"sma_20":63137.13,"sma_60":65376.57,"sma_120":70054.95},{"date":"2026-07-20","open":64684.42,"high":65735.72,"low":63720.39,"close":65230.03,"volume":30988932408,"rsi_14":55.6,"sma_20":63470.69,"sma_60":65171.42,"sma_120":70033.16},{"date":"2026-07-21","open":65228.87,"high":66910.06,"low":65113.66,"close":66505.12,"volume":29554470321,"rsi_14":63.82,"sma_20":63795.76,"sma_60":65021.7,"sma_120":69996.41},{"date":"2026-07-22","open":66506.79,"high":66694.65,"low":65514.18,"close":66100.8,"volume":28142272410,"rsi_14":67.51,"sma_20":64026.53,"sma_60":64845.49,"sma_120":69959.6},{"date":"2026-07-23","open":66100.13,"high":66282.38,"low":64610.61,"close":65044.81,"volume":24364433538,"rsi_14":58.35,"sma_20":64151.56,"sma_60":64646.55,"sma_120":69907.39},{"date":"2026-07-24","open":65044.96,"high":65760.48,"low":63686.04,"close":64098.5,"volume":25917559237,"rsi_14":49.87,"sma_20":64202.07,"sma_60":64426.86,"sma_120":69868.28},{"date":"2026-07-25","open":64098.49,"high":64386.06,"low":63753.03,"close":64311.81,"volume":13817493398,"rsi_14":52.32,"sma_20":64240.27,"sma_60":64234.96,"sma_120":69851.39},{"date":"2026-07-26","open":64311.79,"high":65503.77,"low":64233.45,"close":65340.3,"volume":14301494281,"rsi_14":56.6,"sma_20":64307.53,"sma_60":64084.89,"sma_120":69843.23},{"date":"2026-07-27","open":65340.59,"high":65658.34,"low":63562.48,"close":63724.9,"volume":26183821002,"rsi_14":56.15,"sma_20":64328.91,"sma_60":63921.36,"sma_120":69824.65},{"date":"2026-07-28","open":63723.49,"high":64026.92,"low":62714.8,"close":63871.36,"volume":24128738898,"rsi_14":44.29,"sma_20":64409.6,"sma_60":63763.01,"sma_120":69801.15},{"date":"2026-07-29","open":63871.39,"high":64638.7,"low":63206.21,"close":63908.17,"volume":28611167472,"rsi_14":45.68,"sma_20":64445.35,"sma_60":63598.9,"sma_120":69765.11},{"date":"2026-07-30","open":63908.62,"high":65071.45,"low":63533.91,"close":64725.31,"volume":26250039650,"rsi_14":55.09,"sma_20":64475.26,"sma_60":63451.33,"sma_120":69737.16},{"date":"2026-07-31","open":64723.97,"high":65328.18,"low":62410.87,"close":62813.75,"volume":30439749629,"rsi_14":45.4,"sma_20":64429.95,"sma_60":63310.93,"sma_120":69703.89},{"date":"2026-08-01","open":62813.66,"high":63091.6,"low":62233.01,"close":62763.32,"volume":13553286543,"rsi_14":39.98,"sma_20":64376.1,"sma_60":63243.89,"sma_120":69668.47},{"date":"2026-08-02","open":62763.45,"high":63714.61,"low":62745.25,"close":63482.0,"volume":15901776708,"rsi_14":44.38,"sma_20":64438.24,"sma_60":63235.01,"sma_120":69636.74},{"date":"2026-08-03","open":63485.44,"high":64020.32,"low":62226.58,"close":63460.9,"volume":26038889824,"rsi_14":41.36,"sma_20":64363.48,"sma_60":63229.34,"sma_120":69590.73},{"date":"2026-08-04","open":63458.41,"high":64466.94,"low":63277.68,"close":64055.95,"volume":23662357784,"rsi_14":37.19,"sma_20":64330.66,"sma_60":63281.56,"sma_120":69550.69},{"date":"2026-08-05","open":64054.88,"high":64954.35,"low":63829.72,"close":64597.5,"volume":23568584891,"rsi_14":42.25,"sma_20":64371.07,"sma_60":63343.73,"sma_120":69489.5},{"date":"2026-08-06","open":64595.45,"high":64934.49,"low":64098.48,"close":64262.11,"volume":18529402711,"rsi_14":45.64,"sma_20":64389.2,"sma_60":63360.77,"sma_120":69432.32},{"date":"2026-08-07","open":64257.49,"high":65330.61,"low":64113.27,"close":64880.19,"volume":22165720102,"rsi_14":54.52,"sma_20":64393.38,"sma_60":63390.6,"sma_120":69374.93},{"date":"2026-08-08","open":64882.55,"high":65140.48,"low":64797.11,"close":64904.69,"volume":12350094271,"rsi_14":53.5,"sma_20":64404.08,"sma_60":63444.94,"sma_120":69307.64},{"date":"2026-08-09","open":64906.55,"high":65401.69,"low":64677.6,"close":64844.89,"volume":13234538380,"rsi_14":46.69,"sma_20":64384.82,"sma_60":63501.54,"sma_120":69239.23},{"date":"2026-08-10","open":64845.38,"high":65321.84,"low":63752.57,"close":63910.59,"volume":22384770392,"rsi_14":51.36,"sma_20":64255.09,"sma_60":63507.36,"sma_120":69182.21},{"date":"2026-08-11","open":63910.18,"high":64433.68,"low":63185.47,"close":63551.88,"volume":20824820662,"rsi_14":47.73,"sma_20":64127.65,"sma_60":63507.51,"sma_120":69091.1},{"date":"2026-08-12","open":63551.87,"high":64381.08,"low":63251.11,"close":63402.43,"volume":23063864553,"rsi_14":46.46,"sma_20":64045.53,"sma_60":63490.53,"sma_120":69001.27},{"date":"2026-08-13","open":63404.43,"high":63926.33,"low":62799.29,"close":63402.17,"volume":18765583756,"rsi_14":39.53,"sma_20":64010.71,"sma_60":63452.06,"sma_120":68906.25},{"date":"2026-08-14","open":63402.09,"high":63551.56,"low":62487.7,"close":62975.59,"volume":20280053024,"rsi_14":51.67,"sma_20":63943.9,"sma_60":63396.82,"sma_120":68804.78},{"date":"2026-08-15","open":62974.34,"high":63119.13,"low":62850.96,"close":63024.32,"volume":10033057106,"rsi_14":52.7,"sma_20":63828.1,"sma_60":63353.89,"sma_120":68687.26},{"date":"2026-08-16","open":63023.42,"high":63310.78,"low":62648.57,"close":62818.65,"volume":9078986635,"rsi_14":42.32,"sma_20":63782.79,"sma_60":63327.22,"sma_120":68579.69},{"date":"2026-08-17","open":62819.38,"high":64547.85,"low":62687.1,"close":64506.25,"volume":21555405073,"rsi_14":58.73,"sma_20":63814.53,"sma_60":63354.05,"sma_120":68501.78},{"date":"2026-08-18","open":64506.52,"high":64987.71,"low":63980.32,"close":64680.71,"volume":18728001793,"rsi_14":55.61,"sma_20":63853.16,"sma_60":63373.05,"sma_120":68408.51},{"date":"2026-08-19","open":64680.05,"high":69996.95,"low":64111.07,"close":69266.19,"volume":46228098443,"rsi_14":74.29,"sma_20":64080.2,"sma_60":63456.82,"sma_120":68349.46},{"date":"2026-08-20","open":69268.25,"high":73369.8,"low":68867.53,"close":73032.76,"volume":55444322363,"rsi_14":83.63,"sma_20":64591.15,"sma_60":63620.08,"sma_120":68306.37},{"date":"2026-08-21","open":73031.09,"high":79463.71,"low":73011.41,"close":78335.19,"volume":74478039014,"rsi_14":87.96,"sma_20":65369.75,"sma_60":63859.8,"sma_120":68306.92},{"date":"2026-08-22","open":78332.55,"high":78801.15,"low":76526.71,"close":77083.41,"volume":42131959963,"rsi_14":82.13,"sma_20":66049.82,"sma_60":64100.05,"sma_120":68303.82},{"date":"2026-08-23","open":77082.84,"high":78036.87,"low":75624.95,"close":77755.27,"volume":31158396908,"rsi_14":83.0,"sma_20":66764.54,"sma_60":64379.39,"sma_120":68305.02},{"date":"2026-08-24","open":77748.88,"high":79970.11,"low":76688.83,"close":78964.48,"volume":55502180329,"rsi_14":87.94,"sma_20":67509.96,"sma_60":64700.1,"sma_120":68307.57},{"date":"2026-08-25","open":78960.09,"high":81235.03,"low":77870.62,"close":78564.98,"volume":46728068401,"rsi_14":87.76,"sma_20":68208.34,"sma_60":65009.24,"sma_120":68317.56},{"date":"2026-08-26","open":78538.59,"high":79240.5,"low":77639.84,"close":79027.42,"volume":29329039002,"rsi_14":88.69,"sma_20":68946.6,"sma_60":65327.37,"sma_120":68339.87},{"date":"2026-08-27","open":79037.92,"high":80806.56,"low":78591.1,"close":80257.54,"volume":34033075972,"rsi_14":89.34,"sma_20":69715.47,"sma_60":65672.79,"sma_120":68377.21},{"date":"2026-08-28","open":80264.65,"high":81346.95,"low":76909.35,"close":77830.29,"volume":39362871737,"rsi_14":81.71,"sma_20":70361.75,"sma_60":65967.65,"sma_120":68389.93},{"date":"2026-08-29","open":77830.89,"high":78327.95,"low":77381.9,"close":78245.81,"volume":14053131399,"rsi_14":81.99,"sma_20":71031.8,"sma_60":66295.77,"sma_120":68390.48},{"date":"2026-08-30","open":78246.17,"high":79373.18,"low":77056.15,"close":77667.57,"volume":19314839672,"rsi_14":80.73,"sma_20":71719.65,"sma_60":66590.16,"sma_120":68382.24},{"date":"2026-08-31","open":77673.7,"high":79247.34,"low":77378.44,"close":78548.63,"volume":30608386987,"rsi_14":80.06,"sma_20":72469.48,"sma_60":66874.55,"sma_120":68382.32},{"date":"2026-09-01","open":78539.86,"high":79196.52,"low":76399.06,"close":77403.62,"volume":30608796575,"rsi_14":76.15,"sma_20":73169.54,"sma_60":67122.21,"sma_120":68362.12},{"date":"2026-09-02","open":77402.14,"high":77737.55,"low":76248.3,"close":77300.48,"volume":26525296646,"rsi_14":70.24,"sma_20":73864.46,"sma_60":67359.08,"sma_120":68331.9},{"date":"2026-09-03","open":77300.16,"high":82262.21,"low":76940.88,"close":81271.74,"volume":40504199354,"rsi_14":70.55,"sma_20":74779.27,"sma_60":67654.48,"sma_120":68330.6},{"date":"2026-09-04","open":81271.54,"high":81433.15,"low":78641.62,"close":79671.97,"volume":37501874897,"rsi_14":54.09,"sma_20":75611.65,"sma_60":67915.76,"sma_120":68327.79},{"date":"2026-09-05","open":79671.7,"high":80194.51,"low":79465.06,"close":79823.87,"volume":18559708494,"rsi_14":58.99,"sma_20":76461.91,"sma_60":68191.2,"sma_120":68324.76},{"date":"2026-09-06","open":79824.6,"high":80530.65,"low":79327.5,"close":80350.05,"volume":19391863269,"rsi_14":58.59,"sma_20":77254.1,"sma_60":68492.74,"sma_120":68322.14},{"date":"2026-09-07","open":80349.2,"high":80432.31,"low":78684.93,"close":79115.85,"volume":23414434445,"rsi_14":50.5,"sma_20":77975.86,"sma_60":68758.12,"sma_120":68296.95},{"date":"2026-09-08","open":79114.91,"high":79463.27,"low":77635.69,"close":78438.58,"volume":34680168667,"rsi_14":49.59,"sma_20":78434.48,"sma_60":68996.65,"sma_120":68269.54},{"date":"2026-09-09","open":78440.6,"high":79737.3,"low":77768.15,"close":78259.52,"volume":29192409298,"rsi_14":47.46,"sma_20":78695.81,"sma_60":69237.6,"sma_120":68251.05},{"date":"2026-09-10","open":78260.38,"high":78520.97,"low":76470.64,"close":76568.12,"volume":30120111719,"rsi_14":38.16,"sma_20":78607.46,"sma_60":69451.1,"sma_120":68228.48},{"date":"2026-09-11","open":76559.12,"high":79818.34,"low":76162.91,"close":77173.8,"volume":37410998193,"rsi_14":47.61,"sma_20":78611.98,"sma_60":69700.01,"sma_120":68196.17},{"date":"2026-09-12","open":77175.07,"high":77479.66,"low":77045.0,"close":77270.47,"volume":12664765797,"rsi_14":46.37,"sma_20":78587.74,"sma_60":69905.25,"sma_120":68181.21},{"date":"2026-09-13","open":77270.18,"high":77415.66,"low":76498.38,"close":76838.16,"volume":13607872549,"rsi_14":46.88,"sma_20":78481.42,"sma_60":70107.35,"sma_120":68170.43},{"date":"2026-09-14","open":76830.28,"high":79568.95,"low":76367.38,"close":78163.38,"volume":29909358382,"rsi_14":48.6,"sma_20":78461.34,"sma_60":70346.92,"sma_120":68176.54},{"date":"2026-09-15","open":78162.48,"high":78242.55,"low":74944.59,"close":75612.51,"volume":39694675220,"rsi_14":44.09,"sma_20":78290.6,"sma_60":70542.13,"sma_120":68165.36},{"date":"2026-09-16","open":75611.8,"high":76474.08,"low":74995.52,"close":76150.32,"volume":30053315577,"rsi_14":46.31,"sma_20":78085.24,"sma_60":70731.36,"sma_120":68160.36},{"date":"2026-09-17","open":76152.05,"high":77079.16,"low":75945.55,"close":76403.77,"volume":21917458567,"rsi_14":29.48,"sma_20":78013.91,"sma_60":70926.58,"sma_120":68151.58},{"date":"2026-09-18","open":76405.02,"high":81331.77,"low":76228.33,"close":80901.46,"volume":40378562386,"rsi_14":54.17,"sma_20":78146.69,"sma_60":71187.77,"sma_120":68179.59},{"date":"2026-09-19","open":80900.29,"high":81911.14,"low":80814.94,"close":81233.68,"volume":20505634866,"rsi_14":54.72,"sma_20":78325.0,"sma_60":71433.25,"sma_120":68227.47},{"date":"2026-09-20","open":81234.3,"high":81455.2,"low":80098.77,"close":81142.61,"volume":21259753701,"rsi_14":52.73,"sma_20":78454.7,"sma_60":71683.94,"sma_120":68264.72},{"date":"2026-09-21","open":81143.62,"high":87363.76,"low":80867.09,"close":86602.91,"volume":57676223471,"rsi_14":69.99,"sma_20":78914.66,"sma_60":72043.24,"sma_120":68344.9},{"date":"2026-09-22","open":86604.38,"high":86700.0,"low":85098.01,"close":86172.28,"volume":40800687783,"rsi_14":70.92,"sma_20":79358.25,"sma_60":72411.14,"sma_120":68419.0},{"date":"2026-09-23","open":86176.77,"high":87265.49,"low":83519.73,"close":84383.01,"volume":46088463341,"rsi_14":65.24,"sma_20":79513.82,"sma_60":72745.66,"sma_120":68490.31},{"date":"2026-09-24","open":84381.59,"high":84876.23,"low":82906.62,"close":84379.06,"volume":37106744985,"rsi_14":71.22,"sma_20":79749.17,"sma_60":73062.97,"sma_120":68573.93},{"date":"2026-09-25","open":84379.52,"high":85230.05,"low":83165.53,"close":84034.92,"volume":34118533914,"rsi_14":68.91,"sma_20":79959.72,"sma_60":73401.47,"sma_120":68661.42},{"date":"2026-09-26","open":84035.82,"high":84423.18,"low":83781.11,"close":84406.45,"volume":15169336375,"rsi_14":69.37,"sma_20":80162.54,"sma_60":73743.73,"sma_120":68753.37},{"date":"2026-09-27","open":84412.72,"high":85126.11,"low":84121.33,"close":84458.09,"volume":19386591468,"rsi_14":71.12,"sma_20":80429.66,"sma_60":74086.22,"sma_120":68842.56},{"date":"2026-09-28","open":84454.12,"high":84972.66,"low":82570.72,"close":83502.61,"volume":42589028679,"rsi_14":65.11,"sma_20":80682.86,"sma_60":74399.18,"sma_120":68925.25},{"date":"2026-09-29","open":83500.32,"high":84511.28,"low":82739.09,"close":83622.43,"volume":28029782264,"rsi_14":76.28,"sma_20":80951.0,"sma_60":74745.99,"sma_120":69027.77},{"date":"2026-09-30","open":83621.4,"high":85599.8,"low":82927.88,"close":83553.85,"volume":36290317874,"rsi_14":75.06,"sma_20":81300.29,"sma_60":75092.5,"sma_120":69168.19},{"date":"2026-10-01","open":83554.25,"high":85224.27,"low":83132.76,"close":84853.1,"volume":32802609098,"rsi_14":76.71,"sma_20":81684.25,"sma_60":75448.68,"sma_120":69341.85},{"date":"2026-10-02","open":84855.65,"high":87146.35,"low":83852.7,"close":84497.21,"volume":46528418756,"rsi_14":65.4,"sma_20":82045.59,"sma_60":75799.29,"sma_120":69514.31},{"date":"2026-10-03","open":84503.19,"high":85019.33,"low":84429.65,"close":84763.58,"volume":12574826191,"rsi_14":65.2,"sma_20":82441.86,"sma_60":76144.42,"sma_120":69712.99},{"date":"2026-10-04","open":84765.52,"high":86766.15,"low":84707.32,"close":86480.3,"volume":15031650242,"rsi_14":70.17,"sma_20":82857.71,"sma_60":76509.13,"sma_120":69926.43},{"date":"2026-10-05","open":86480.01,"high":86971.78,"low":84971.87,"close":85786.59,"volume":30242651384,"rsi_14":45.18,"sma_20":83366.41,"sma_60":76867.87,"sma_120":70114.32},{"date":"2026-10-06","open":85785.66,"high":86664.54,"low":85119.55,"close":85557.56,"volume":25245965925,"rsi_14":46.28,"sma_20":83836.77,"sma_60":77212.49,"sma_120":70301.54},{"date":"2026-10-07","open":85554.8,"high":85594.55,"low":82771.79,"close":83275.93,"volume":38737709051,"rsi_14":43.68,"sma_20":84180.38,"sma_60":77518.68,"sma_120":70481.81},{"date":"2026-10-08","open":83281.47,"high":83474.96,"low":80336.91,"close":81676.34,"volume":46221063868,"rsi_14":36.95,"sma_20":84219.13,"sma_60":77799.21,"sma_120":70650.37},{"date":"2026-10-09","open":81676.34,"high":83418.3,"low":81557.7,"close":82546.32,"volume":24521046869,"rsi_14":43.16,"sma_20":84284.76,"sma_60":78109.8,"sma_120":70808.58},{"date":"2026-10-10","open":82546.32,"high":83092.03,"low":82473.04,"close":82912.23,"volume":12485050512,"rsi_14":43.13,"sma_20":84373.24,"sma_60":78432.47,"sma_120":70969.99},{"date":"2026-10-11","open":82912.23,"high":84103.62,"low":82722.11,"close":83679.47,"volume":12536449881,"rsi_14":46.64,"sma_20":84227.07,"sma_60":78770.42,"sma_120":71130.48},{"date":"2026-10-12","open":83679.47,"high":84249.22,"low":81681.63,"close":81762.56,"volume":26546289120,"rsi_14":43.07,"sma_20":84006.58,"sma_60":79076.43,"sma_120":71264.24},{"date":"2026-10-13","open":81762.56,"high":84061.09,"low":80962.52,"close":83095.12,"volume":30990542834,"rsi_14":48.08,"sma_20":83942.19,"sma_60":79411.76,"sma_120":71404.29},{"date":"2026-10-14","open":83095.12,"high":84049.06,"low":81345.88,"close":81562.49,"volume":33457522700,"rsi_14":43.46,"sma_20":83801.36,"sma_60":79720.73,"sma_120":71537.31},{"date":"2026-10-15","open":81562.49,"high":82539.62,"low":79735.86,"close":82141.46,"volume":41979689877,"rsi_14":40.65,"sma_20":83706.69,"sma_60":80042.77,"sma_120":71685.0},{"date":"2026-10-16","open":82141.46,"high":82821.35,"low":80719.44,"close":81500.8,"volume":26591693705,"rsi_14":39.87,"sma_20":83561.4,"sma_60":80326.02,"sma_120":71840.03},{"date":"2026-10-17","open":81500.8,"high":81649.49,"low":80729.16,"close":81382.15,"volume":11535072090,"rsi_14":38.45,"sma_20":83407.61,"sma_60":80604.37,"sma_120":71988.71},{"date":"2026-10-18","open":81382.15,"high":82183.2,"low":80615.4,"close":82017.6,"volume":18492770661,"rsi_14":33.55,"sma_20":83333.36,"sma_60":80816.9,"sma_120":72136.86},{"date":"2026-10-19","open":82017.6,"high":83072.47,"low":81668.22,"close":81853.54,"volume":24424961001,"rsi_14":34.91,"sma_20":83244.91,"sma_60":80963.91,"sma_120":72291.99},{"date":"2026-10-20","open":81853.54,"high":83287.8,"low":81107.23,"close":82941.0,"volume":26999680268,"rsi_14":40.58,"sma_20":83214.27,"sma_60":81040.67,"sma_120":72450.23},{"date":"2026-10-21","open":82941.0,"high":84840.05,"low":82543.45,"close":84011.97,"volume":30470182680,"rsi_14":52.9,"sma_20":83172.21,"sma_60":81156.15,"sma_120":72628.1},{"date":"2026-10-23","open":84011.97,"high":84011.97,"low":81545.12,"close":81545.12,"volume":0,"rsi_14":52.9,"sma_20":83172.21,"sma_60":81156.15,"sma_120":72628.1}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_crypto","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"current_price":81545.12,"price_history":[{"date":"2016-10-23","close":657.071},{"date":"2016-10-24","close":653.761},{"date":"2016-10-25","close":657.588},{"date":"2016-10-26","close":678.304},{"date":"2016-10-27","close":688.313},{"date":"2016-10-28","close":689.651},{"date":"2016-10-29","close":714.479},{"date":"2016-10-30","close":701.864},{"date":"2016-10-31","close":700.972},{"date":"2016-11-01","close":729.793},{"date":"2016-11-02","close":740.829},{"date":"2016-11-03","close":688.7},{"date":"2016-11-04","close":703.235},{"date":"2016-11-05","close":703.418},{"date":"2016-11-06","close":711.522},{"date":"2016-11-07","close":703.131},{"date":"2016-11-08","close":709.848},{"date":"2016-11-09","close":723.273},{"date":"2016-11-10","close":715.534},{"date":"2016-11-11","close":716.411},{"date":"2016-11-12","close":705.054},{"date":"2016-11-13","close":702.031},{"date":"2016-11-14","close":705.021},{"date":"2016-11-15","close":711.619},{"date":"2016-11-16","close":744.198},{"date":"2016-11-17","close":740.977},{"date":"2016-11-18","close":751.585},{"date":"2016-11-19","close":751.616},{"date":"2016-11-20","close":731.026},{"date":"2016-11-21","close":739.248},{"date":"2016-11-22","close":751.347},{"date":"2016-11-23","close":744.594},{"date":"2016-11-24","close":740.289},{"date":"2016-11-25","close":741.649},{"date":"2016-11-26","close":735.382},{"date":"2016-11-27","close":732.035},{"date":"2016-11-28","close":735.813},{"date":"2016-11-29","close":735.604},{"date":"2016-11-30","close":745.691},{"date":"2016-12-01","close":756.774},{"date":"2016-12-02","close":777.944},{"date":"2016-12-03","close":771.155},{"date":"2016-12-04","close":773.872},{"date":"2016-12-05","close":758.7},{"date":"2016-12-06","close":764.224},{"date":"2016-12-07","close":768.132},{"date":"2016-12-08","close":770.81},{"date":"2016-12-09","close":772.794},{"date":"2016-12-10","close":774.65},{"date":"2016-12-11","close":769.731},{"date":"2016-12-12","close":780.087},{"date":"2016-12-13","close":780.556},{"date":"2016-12-14","close":781.481},{"date":"2016-12-15","close":778.088},{"date":"2016-12-16","close":784.907},{"date":"2016-12-17","close":790.829},{"date":"2016-12-18","close":790.53},{"date":"2016-12-19","close":792.714},{"date":"2016-12-20","close":800.876},{"date":"2016-12-21","close":834.281},{"date":"2016-12-22","close":864.54},{"date":"2016-12-23","close":921.984},{"date":"2016-12-24","close":898.822},{"date":"2016-12-25","close":896.183},{"date":"2016-12-26","close":907.61},{"date":"2016-12-27","close":933.198},{"date":"2016-12-28","close":975.921},{"date":"2016-12-29","close":973.497},{"date":"2016-12-30","close":961.238},{"date":"2016-12-31","close":963.743},{"date":"2017-01-01","close":998.325},{"date":"2017-01-02","close":1021.75},{"date":"2017-01-03","close":1043.84},{"date":"2017-01-04","close":1154.73},{"date":"2017-01-05","close":1013.38},{"date":"2017-01-06","close":902.201},{"date":"2017-01-07","close":908.585},{"date":"2017-01-08","close":911.199},{"date":"2017-01-09","close":902.828},{"date":"2017-01-10","close":907.679},{"date":"2017-01-11","close":777.757},{"date":"2017-01-12","close":804.834},{"date":"2017-01-13","close":823.984},{"date":"2017-01-14","close":818.412},{"date":"2017-01-15","close":821.798},{"date":"2017-01-16","close":831.534},{"date":"2017-01-17","close":907.938},{"date":"2017-01-18","close":886.618},{"date":"2017-01-19","close":899.073},{"date":"2017-01-20","close":895.026},{"date":"2017-01-21","close":921.789},{"date":"2017-01-22","close":924.673},{"date":"2017-01-23","close":921.012},{"date":"2017-01-24","close":892.687},{"date":"2017-01-25","close":901.542},{"date":"2017-01-26","close":917.586},{"date":"2017-01-27","close":919.75},{"date":"2017-01-28","close":921.59},{"date":"2017-01-29","close":919.496},{"date":"2017-01-30","close":920.382},{"date":"2017-01-31","close":970.403},{"date":"2017-02-01","close":989.023},{"date":"2017-02-02","close":1011.8},{"date":"2017-02-03","close":1029.91},{"date":"2017-02-04","close":1042.9},{"date":"2017-02-05","close":1027.34},{"date":"2017-02-06","close":1038.15},{"date":"2017-02-07","close":1061.35},{"date":"2017-02-08","close":1063.0699},{"date":"2017-02-09","close":994.383},{"date":"2017-02-10","close":988.674},{"date":"2017-02-11","close":1004.45},{"date":"2017-02-12","close":999.181},{"date":"2017-02-13","close":990.642},{"date":"2017-02-14","close":1004.55},{"date":"2017-02-15","close":1007.48},{"date":"2017-02-16","close":1027.4399},{"date":"2017-02-17","close":1046.21},{"date":"2017-02-18","close":1054.42},{"date":"2017-02-19","close":1047.87},{"date":"2017-02-20","close":1079.98},{"date":"2017-02-21","close":1115.3},{"date":"2017-02-22","close":1117.4399},{"date":"2017-02-23","close":1166.72},{"date":"2017-02-24","close":1173.6801},{"date":"2017-02-25","close":1143.84},{"date":"2017-02-26","close":1165.2},{"date":"2017-02-27","close":1179.97},{"date":"2017-02-28","close":1179.97},{"date":"2017-03-01","close":1222.5},{"date":"2017-03-02","close":1251.01},{"date":"2017-03-03","close":1274.99},{"date":"2017-03-04","close":1255.15},{"date":"2017-03-05","close":1267.12},{"date":"2017-03-06","close":1272.83},{"date":"2017-03-07","close":1223.54},{"date":"2017-03-08","close":1150.0},{"date":"2017-03-09","close":1188.49},{"date":"2017-03-10","close":1116.72},{"date":"2017-03-11","close":1175.83},{"date":"2017-03-12","close":1221.38},{"date":"2017-03-13","close":1231.92},{"date":"2017-03-14","close":1240.0},{"date":"2017-03-15","close":1249.61},{"date":"2017-03-16","close":1187.8101},{"date":"2017-03-17","close":1100.23},{"date":"2017-03-18","close":973.818},{"date":"2017-03-19","close":1036.74},{"date":"2017-03-20","close":1054.23},{"date":"2017-03-21","close":1120.54},{"date":"2017-03-22","close":1049.14},{"date":"2017-03-23","close":1038.59},{"date":"2017-03-24","close":937.52},{"date":"2017-03-25","close":972.779},{"date":"2017-03-26","close":966.725},{"date":"2017-03-27","close":1045.77},{"date":"2017-03-28","close":1047.15},{"date":"2017-03-29","close":1039.97},{"date":"2017-03-30","close":1026.4301},{"date":"2017-03-31","close":1071.79},{"date":"2017-04-01","close":1080.5},{"date":"2017-04-02","close":1102.17},{"date":"2017-04-03","close":1143.8101},{"date":"2017-04-04","close":1133.25},{"date":"2017-04-05","close":1124.78},{"date":"2017-04-06","close":1182.6801},{"date":"2017-04-07","close":1176.9},{"date":"2017-04-08","close":1175.95},{"date":"2017-04-09","close":1187.87},{"date":"2017-04-10","close":1187.13},{"date":"2017-04-11","close":1205.01},{"date":"2017-04-12","close":1200.37},{"date":"2017-04-13","close":1169.28},{"date":"2017-04-14","close":1167.54},{"date":"2017-04-15","close":1172.52},{"date":"2017-04-16","close":1182.9399},{"date":"2017-04-17","close":1193.91},{"date":"2017-04-18","close":1211.67},{"date":"2017-04-19","close":1210.29},{"date":"2017-04-20","close":1229.08},{"date":"2017-04-21","close":1222.05},{"date":"2017-04-22","close":1231.71},{"date":"2017-04-23","close":1207.21},{"date":"2017-04-24","close":1250.15},{"date":"2017-04-25","close":1265.49},{"date":"2017-04-26","close":1281.08},{"date":"2017-04-27","close":1317.73},{"date":"2017-04-28","close":1316.48},{"date":"2017-04-29","close":1321.79},{"date":"2017-04-30","close":1347.89},{"date":"2017-05-01","close":1421.6},{"date":"2017-05-02","close":1452.8199},{"date":"2017-05-03","close":1490.09},{"date":"2017-05-04","close":1537.67},{"date":"2017-05-05","close":1555.45},{"date":"2017-05-06","close":1578.8},{"date":"2017-05-07","close":1596.71},{"date":"2017-05-08","close":1723.35},{"date":"2017-05-09","close":1755.36},{"date":"2017-05-10","close":1787.13},{"date":"2017-05-11","close":1848.5699},{"date":"2017-05-12","close":1724.24},{"date":"2017-05-13","close":1804.91},{"date":"2017-05-14","close":1808.91},{"date":"2017-05-15","close":1738.4301},{"date":"2017-05-16","close":1734.45},{"date":"2017-05-17","close":1839.09},{"date":"2017-05-18","close":1888.65},{"date":"2017-05-19","close":1987.71},{"date":"2017-05-20","close":2084.73},{"date":"2017-05-21","close":2041.2},{"date":"2017-05-22","close":2173.3999},{"date":"2017-05-23","close":2320.4199},{"date":"2017-05-24","close":2443.6399},{"date":"2017-05-25","close":2304.98},{"date":"2017-05-26","close":2202.4199},{"date":"2017-05-27","close":2038.87},{"date":"2017-05-28","close":2155.8},{"date":"2017-05-29","close":2255.6101},{"date":"2017-05-30","close":2175.47},{"date":"2017-05-31","close":2286.4099},{"date":"2017-06-01","close":2407.8799},{"date":"2017-06-02","close":2488.55},{"date":"2017-06-03","close":2515.3501},{"date":"2017-06-04","close":2511.8101},{"date":"2017-06-05","close":2686.8101},{"date":"2017-06-06","close":2863.2},{"date":"2017-06-07","close":2732.1599},{"date":"2017-06-08","close":2805.6201},{"date":"2017-06-09","close":2823.8101},{"date":"2017-06-10","close":2947.71},{"date":"2017-06-11","close":2958.1101},{"date":"2017-06-12","close":2659.6299},{"date":"2017-06-13","close":2717.02},{"date":"2017-06-14","close":2506.3701},{"date":"2017-06-15","close":2464.5801},{"date":"2017-06-16","close":2518.5601},{"date":"2017-06-17","close":2655.8799},{"date":"2017-06-18","close":2548.29},{"date":"2017-06-19","close":2589.6001},{"date":"2017-06-20","close":2721.79},{"date":"2017-06-21","close":2689.1001},{"date":"2017-06-22","close":2705.4099},{"date":"2017-06-23","close":2744.9099},{"date":"2017-06-24","close":2608.72},{"date":"2017-06-25","close":2589.4099},{"date":"2017-06-26","close":2478.45},{"date":"2017-06-27","close":2552.45},{"date":"2017-06-28","close":2574.79},{"date":"2017-06-29","close":2539.3201},{"date":"2017-06-30","close":2480.8401},{"date":"2017-07-01","close":2434.55},{"date":"2017-07-02","close":2506.47},{"date":"2017-07-03","close":2564.0601},{"date":"2017-07-04","close":2601.6399},{"date":"2017-07-05","close":2601.99},{"date":"2017-07-06","close":2608.5601},{"date":"2017-07-07","close":2518.6599},{"date":"2017-07-08","close":2571.3401},{"date":"2017-07-09","close":2518.4399},{"date":"2017-07-10","close":2372.5601},{"date":"2017-07-11","close":2337.79},{"date":"2017-07-12","close":2398.8401},{"date":"2017-07-13","close":2357.8999},{"date":"2017-07-14","close":2233.3401},{"date":"2017-07-15","close":1998.86},{"date":"2017-07-16","close":1929.8199},{"date":"2017-07-17","close":2228.4099},{"date":"2017-07-18","close":2318.8799},{"date":"2017-07-19","close":2273.4299},{"date":"2017-07-20","close":2817.6001},{"date":"2017-07-21","close":2667.76},{"date":"2017-07-22","close":2810.1201},{"date":"2017-07-23","close":2730.3999},{"date":"2017-07-24","close":2754.8601},{"date":"2017-07-25","close":2576.48},{"date":"2017-07-26","close":2529.45},{"date":"2017-07-27","close":2671.78},{"date":"2017-07-28","close":2809.01},{"date":"2017-07-29","close":2726.45},{"date":"2017-07-30","close":2757.1799},{"date":"2017-07-31","close":2875.3401},{"date":"2017-08-01","close":2718.26},{"date":"2017-08-02","close":2710.6699},{"date":"2017-08-03","close":2804.73},{"date":"2017-08-04","close":2895.8899},{"date":"2017-08-05","close":3252.9099},{"date":"2017-08-06","close":3213.9399},{"date":"2017-08-07","close":3378.9399},{"date":"2017-08-08","close":3419.9399},{"date":"2017-08-09","close":3342.47},{"date":"2017-08-10","close":3381.28},{"date":"2017-08-11","close":3650.6201},{"date":"2017-08-12","close":3884.71},{"date":"2017-08-13","close":4073.26},{"date":"2017-08-14","close":4325.1299},{"date":"2017-08-15","close":4181.9302},{"date":"2017-08-16","close":4376.6299},{"date":"2017-08-17","close":4331.6899},{"date":"2017-08-18","close":4160.6201},{"date":"2017-08-19","close":4193.7002},{"date":"2017-08-20","close":4087.6599},{"date":"2017-08-21","close":4001.74},{"date":"2017-08-22","close":4100.52},{"date":"2017-08-23","close":4151.52},{"date":"2017-08-24","close":4334.6802},{"date":"2017-08-25","close":4371.6001},{"date":"2017-08-26","close":4352.3999},{"date":"2017-08-27","close":4382.8799},{"date":"2017-08-28","close":4382.6602},{"date":"2017-08-29","close":4579.02},{"date":"2017-08-30","close":4565.2998},{"date":"2017-08-31","close":4703.3901},{"date":"2017-09-01","close":4892.0098},{"date":"2017-09-02","close":4578.77},{"date":"2017-09-03","close":4582.96},{"date":"2017-09-04","close":4236.3101},{"date":"2017-09-05","close":4376.5298},{"date":"2017-09-06","close":4597.1201},{"date":"2017-09-07","close":4599.8799},{"date":"2017-09-08","close":4228.75},{"date":"2017-09-09","close":4226.0601},{"date":"2017-09-10","close":4122.9399},{"date":"2017-09-11","close":4161.27},{"date":"2017-09-12","close":4130.8101},{"date":"2017-09-13","close":3882.5901},{"date":"2017-09-14","close":3154.95},{"date":"2017-09-15","close":3637.52},{"date":"2017-09-16","close":3625.04},{"date":"2017-09-17","close":3582.8799},{"date":"2017-09-18","close":4065.2},{"date":"2017-09-19","close":3924.97},{"date":"2017-09-20","close":3905.95},{"date":"2017-09-21","close":3631.04},{"date":"2017-09-22","close":3630.7},{"date":"2017-09-23","close":3792.3999},{"date":"2017-09-24","close":3682.8401},{"date":"2017-09-25","close":3926.0701},{"date":"2017-09-26","close":3892.3501},{"date":"2017-09-27","close":4200.6699},{"date":"2017-09-28","close":4174.73},{"date":"2017-09-29","close":4163.0698},{"date":"2017-09-30","close":4338.71},{"date":"2017-10-01","close":4403.7402},{"date":"2017-10-02","close":4409.3198},{"date":"2017-10-03","close":4317.48},{"date":"2017-10-04","close":4229.3599},{"date":"2017-10-05","close":4328.4102},{"date":"2017-10-06","close":4370.8101},{"date":"2017-10-07","close":4426.8901},{"date":"2017-10-08","close":4610.48},{"date":"2017-10-09","close":4772.02},{"date":"2017-10-10","close":4781.9902},{"date":"2017-10-11","close":4826.48},{"date":"2017-10-12","close":5446.9102},{"date":"2017-10-13","close":5647.21},{"date":"2017-10-14","close":5831.79},{"date":"2017-10-15","close":5678.1899},{"date":"2017-10-16","close":5725.5898},{"date":"2017-10-17","close":5605.5098},{"date":"2017-10-18","close":5590.6899},{"date":"2017-10-19","close":5708.52},{"date":"2017-10-20","close":6011.4502},{"date":"2017-10-21","close":6031.6001},{"date":"2017-10-22","close":6008.4199},{"date":"2017-10-23","close":5930.3198},{"date":"2017-10-24","close":5526.6401},{"date":"2017-10-25","close":5750.7998},{"date":"2017-10-26","close":5904.8301},{"date":"2017-10-27","close":5780.8999},{"date":"2017-10-28","close":5753.0898},{"date":"2017-10-29","close":6153.8501},{"date":"2017-10-30","close":6130.5298},{"date":"2017-10-31","close":6468.3999},{"date":"2017-11-01","close":6767.3101},{"date":"2017-11-02","close":7078.5},{"date":"2017-11-03","close":7207.7598},{"date":"2017-11-04","close":7379.9502},{"date":"2017-11-05","close":7407.4102},{"date":"2017-11-06","close":7022.7598},{"date":"2017-11-07","close":7144.3799},{"date":"2017-11-08","close":7459.6899},{"date":"2017-11-09","close":7143.5801},{"date":"2017-11-10","close":6618.1401},{"date":"2017-11-11","close":6357.6001},{"date":"2017-11-12","close":5950.0698},{"date":"2017-11-13","close":6559.4902},{"date":"2017-11-14","close":6635.75},{"date":"2017-11-15","close":7315.54},{"date":"2017-11-16","close":7871.6899},{"date":"2017-11-17","close":7708.9902},{"date":"2017-11-18","close":7790.1499},{"date":"2017-11-19","close":8036.4902},{"date":"2017-11-20","close":8200.6396},{"date":"2017-11-21","close":8071.2598},{"date":"2017-11-22","close":8253.5498},{"date":"2017-11-23","close":8038.77},{"date":"2017-11-24","close":8253.6904},{"date":"2017-11-25","close":8790.9199},{"date":"2017-11-26","close":9330.5498},{"date":"2017-11-27","close":9818.3496},{"date":"2017-11-28","close":10058.7998},{"date":"2017-11-29","close":9888.6104},{"date":"2017-11-30","close":10233.5996},{"date":"2017-12-01","close":10975.5996},{"date":"2017-12-02","close":11074.5996},{"date":"2017-12-03","close":11323.2002},{"date":"2017-12-04","close":11657.2002},{"date":"2017-12-05","close":11916.7002},{"date":"2017-12-06","close":14291.5},{"date":"2017-12-07","close":17899.6992},{"date":"2017-12-08","close":16569.4004},{"date":"2017-12-09","close":15178.2002},{"date":"2017-12-10","close":15455.4004},{"date":"2017-12-11","close":16936.8008},{"date":"2017-12-12","close":17415.4004},{"date":"2017-12-13","close":16408.1992},{"date":"2017-12-14","close":16564.0},{"date":"2017-12-15","close":17706.9004},{"date":"2017-12-16","close":19497.4004},{"date":"2017-12-17","close":19140.8008},{"date":"2017-12-18","close":19114.1992},{"date":"2017-12-19","close":17776.6992},{"date":"2017-12-20","close":16624.5996},{"date":"2017-12-21","close":15802.9004},{"date":"2017-12-22","close":13831.7998},{"date":"2017-12-23","close":14699.2002},{"date":"2017-12-24","close":13925.7998},{"date":"2017-12-25","close":14026.5996},{"date":"2017-12-26","close":16099.7998},{"date":"2017-12-27","close":15838.5},{"date":"2017-12-28","close":14606.5},{"date":"2017-12-29","close":14656.2002},{"date":"2017-12-30","close":12952.2002},{"date":"2017-12-31","close":14156.4004},{"date":"2018-01-01","close":13657.2002},{"date":"2018-01-02","close":14982.0996},{"date":"2018-01-03","close":15201.0},{"date":"2018-01-04","close":15599.2002},{"date":"2018-01-05","close":17429.5},{"date":"2018-01-06","close":17527.0},{"date":"2018-01-07","close":16477.5996},{"date":"2018-01-08","close":15170.0996},{"date":"2018-01-09","close":14595.4004},{"date":"2018-01-10","close":14973.2998},{"date":"2018-01-11","close":13405.7998},{"date":"2018-01-12","close":13980.5996},{"date":"2018-01-13","close":14360.2002},{"date":"2018-01-14","close":13772.0},{"date":"2018-01-15","close":13819.7998},{"date":"2018-01-16","close":11490.5},{"date":"2018-01-17","close":11188.5996},{"date":"2018-01-18","close":11474.9004},{"date":"2018-01-19","close":11607.4004},{"date":"2018-01-20","close":12899.2002},{"date":"2018-01-21","close":11600.0996},{"date":"2018-01-22","close":10931.4004},{"date":"2018-01-23","close":10868.4004},{"date":"2018-01-24","close":11359.4004},{"date":"2018-01-25","close":11259.4004},{"date":"2018-01-26","close":11171.4004},{"date":"2018-01-27","close":11440.7002},{"date":"2018-01-28","close":11786.2998},{"date":"2018-01-29","close":11296.4004},{"date":"2018-01-30","close":10106.2998},{"date":"2018-01-31","close":10221.0996},{"date":"2018-02-01","close":9170.54},{"date":"2018-02-02","close":8830.75},{"date":"2018-02-03","close":9174.9102},{"date":"2018-02-04","close":8277.0098},{"date":"2018-02-05","close":6955.27},{"date":"2018-02-06","close":7754.0},{"date":"2018-02-07","close":7621.2998},{"date":"2018-02-08","close":8265.5898},{"date":"2018-02-09","close":8736.9805},{"date":"2018-02-10","close":8621.9004},{"date":"2018-02-11","close":8129.9702},{"date":"2018-02-12","close":8926.5703},{"date":"2018-02-13","close":8598.3096},{"date":"2018-02-14","close":9494.6299},{"date":"2018-02-15","close":10166.4004},{"date":"2018-02-16","close":10233.9004},{"date":"2018-02-17","close":11112.7002},{"date":"2018-02-18","close":10551.7998},{"date":"2018-02-19","close":11225.2998},{"date":"2018-02-20","close":11403.7002},{"date":"2018-02-21","close":10690.4004},{"date":"2018-02-22","close":10005.0},{"date":"2018-02-23","close":10301.0996},{"date":"2018-02-24","close":9813.0703},{"date":"2018-02-25","close":9664.7305},{"date":"2018-02-26","close":10366.7002},{"date":"2018-02-27","close":10725.5996},{"date":"2018-02-28","close":10397.9004},{"date":"2018-03-01","close":10951.0},{"date":"2018-03-02","close":11086.4004},{"date":"2018-03-03","close":11489.7002},{"date":"2018-03-04","close":11512.5996},{"date":"2018-03-05","close":11573.2998},{"date":"2018-03-06","close":10779.9004},{"date":"2018-03-07","close":9965.5703},{"date":"2018-03-08","close":9395.0098},{"date":"2018-03-09","close":9337.5498},{"date":"2018-03-10","close":8866.0},{"date":"2018-03-11","close":9578.6299},{"date":"2018-03-12","close":9205.1201},{"date":"2018-03-13","close":9194.8496},{"date":"2018-03-14","close":8269.8096},{"date":"2018-03-15","close":8300.8604},{"date":"2018-03-16","close":8338.3496},{"date":"2018-03-17","close":7916.8799},{"date":"2018-03-18","close":8223.6797},{"date":"2018-03-19","close":8630.6504},{"date":"2018-03-20","close":8913.4697},{"date":"2018-03-21","close":8929.2803},{"date":"2018-03-22","close":8728.4697},{"date":"2018-03-23","close":8879.6201},{"date":"2018-03-24","close":8668.1201},{"date":"2018-03-25","close":8495.7803},{"date":"2018-03-26","close":8209.4004},{"date":"2018-03-27","close":7833.04},{"date":"2018-03-28","close":7954.48},{"date":"2018-03-29","close":7165.7002},{"date":"2018-03-30","close":6890.52},{"date":"2018-03-31","close":6973.5298},{"date":"2018-04-01","close":6844.23},{"date":"2018-04-02","close":7083.7998},{"date":"2018-04-03","close":7456.1099},{"date":"2018-04-04","close":6853.8398},{"date":"2018-04-05","close":6811.4702},{"date":"2018-04-06","close":6636.3198},{"date":"2018-04-07","close":6911.0898},{"date":"2018-04-08","close":7023.52},{"date":"2018-04-09","close":6770.73},{"date":"2018-04-10","close":6834.7598},{"date":"2018-04-11","close":6968.3198},{"date":"2018-04-12","close":7889.25},{"date":"2018-04-13","close":7895.96},{"date":"2018-04-14","close":7986.2402},{"date":"2018-04-15","close":8329.1104},{"date":"2018-04-16","close":8058.6699},{"date":"2018-04-17","close":7902.0898},{"date":"2018-04-18","close":8163.4199},{"date":"2018-04-19","close":8294.3096},{"date":"2018-04-20","close":8845.8301},{"date":"2018-04-21","close":8895.5801},{"date":"2018-04-22","close":8802.46},{"date":"2018-04-23","close":8930.8799},{"date":"2018-04-24","close":9697.5},{"date":"2018-04-25","close":8845.7402},{"date":"2018-04-26","close":9281.5098},{"date":"2018-04-27","close":8987.0498},{"date":"2018-04-28","close":9348.4805},{"date":"2018-04-29","close":9419.0801},{"date":"2018-04-30","close":9240.5498},{"date":"2018-05-01","close":9119.0098},{"date":"2018-05-02","close":9235.9199},{"date":"2018-05-03","close":9743.8604},{"date":"2018-05-04","close":9700.7598},{"date":"2018-05-05","close":9858.1504},{"date":"2018-05-06","close":9654.7998},{"date":"2018-05-07","close":9373.0098},{"date":"2018-05-08","close":9234.8203},{"date":"2018-05-09","close":9325.1797},{"date":"2018-05-10","close":9043.9404},{"date":"2018-05-11","close":8441.4902},{"date":"2018-05-12","close":8504.8896},{"date":"2018-05-13","close":8723.9404},{"date":"2018-05-14","close":8716.79},{"date":"2018-05-15","close":8510.3799},{"date":"2018-05-16","close":8368.8301},{"date":"2018-05-17","close":8094.3198},{"date":"2018-05-18","close":8250.9697},{"date":"2018-05-19","close":8247.1797},{"date":"2018-05-20","close":8513.25},{"date":"2018-05-21","close":8418.9902},{"date":"2018-05-22","close":8041.7798},{"date":"2018-05-23","close":7557.8198},{"date":"2018-05-24","close":7587.3398},{"date":"2018-05-25","close":7480.1401},{"date":"2018-05-26","close":7355.8799},{"date":"2018-05-27","close":7368.2202},{"date":"2018-05-28","close":7135.9902},{"date":"2018-05-29","close":7472.5898},{"date":"2018-05-30","close":7406.52},{"date":"2018-05-31","close":7494.1699},{"date":"2018-06-01","close":7541.4502},{"date":"2018-06-02","close":7643.4502},{"date":"2018-06-03","close":7720.25},{"date":"2018-06-04","close":7514.4702},{"date":"2018-06-05","close":7633.7598},{"date":"2018-06-06","close":7653.98},{"date":"2018-06-07","close":7678.2402},{"date":"2018-06-08","close":7624.9199},{"date":"2018-06-09","close":7531.98},{"date":"2018-06-10","close":6786.02},{"date":"2018-06-11","close":6906.9199},{"date":"2018-06-12","close":6582.3599},{"date":"2018-06-13","close":6349.8999},{"date":"2018-06-14","close":6675.3501},{"date":"2018-06-15","close":6456.5801},{"date":"2018-06-16","close":6550.1602},{"date":"2018-06-17","close":6499.27},{"date":"2018-06-18","close":6734.8198},{"date":"2018-06-19","close":6769.9399},{"date":"2018-06-20","close":6776.5498},{"date":"2018-06-21","close":6729.7402},{"date":"2018-06-22","close":6083.6899},{"date":"2018-06-23","close":6162.48},{"date":"2018-06-24","close":6173.23},{"date":"2018-06-25","close":6249.1802},{"date":"2018-06-26","close":6093.6699},{"date":"2018-06-27","close":6157.1299},{"date":"2018-06-28","close":5903.4399},{"date":"2018-06-29","close":6218.2998},{"date":"2018-06-30","close":6404.0},{"date":"2018-07-01","close":6385.8198},{"date":"2018-07-02","close":6614.1802},{"date":"2018-07-03","close":6529.5898},{"date":"2018-07-04","close":6597.5498},{"date":"2018-07-05","close":6639.1401},{"date":"2018-07-06","close":6673.5},{"date":"2018-07-07","close":6856.9302},{"date":"2018-07-08","close":6773.8799},{"date":"2018-07-09","close":6741.75},{"date":"2018-07-10","close":6329.9502},{"date":"2018-07-11","close":6394.71},{"date":"2018-07-12","close":6228.8101},{"date":"2018-07-13","close":6238.0498},{"date":"2018-07-14","close":6276.1201},{"date":"2018-07-15","close":6359.6401},{"date":"2018-07-16","close":6741.75},{"date":"2018-07-17","close":7321.04},{"date":"2018-07-18","close":7370.7798},{"date":"2018-07-19","close":7466.8599},{"date":"2018-07-20","close":7354.1299},{"date":"2018-07-21","close":7419.29},{"date":"2018-07-22","close":7418.4902},{"date":"2018-07-23","close":7711.1099},{"date":"2018-07-24","close":8424.2695},{"date":"2018-07-25","close":8181.3901},{"date":"2018-07-26","close":7951.5801},{"date":"2018-07-27","close":8165.0098},{"date":"2018-07-28","close":8192.1504},{"date":"2018-07-29","close":8218.46},{"date":"2018-07-30","close":8180.48},{"date":"2018-07-31","close":7780.4399},{"date":"2018-08-01","close":7624.9102},{"date":"2018-08-02","close":7567.1499},{"date":"2018-08-03","close":7434.3901},{"date":"2018-08-04","close":7032.8501},{"date":"2018-08-05","close":7068.48},{"date":"2018-08-06","close":6951.7998},{"date":"2018-08-07","close":6753.1201},{"date":"2018-08-08","close":6305.7998},{"date":"2018-08-09","close":6568.23},{"date":"2018-08-10","close":6184.71},{"date":"2018-08-11","close":6295.73},{"date":"2018-08-12","close":6322.6899},{"date":"2018-08-13","close":6297.5698},{"date":"2018-08-14","close":6199.71},{"date":"2018-08-15","close":6308.52},{"date":"2018-08-16","close":6334.73},{"date":"2018-08-17","close":6580.6299},{"date":"2018-08-18","close":6423.7598},{"date":"2018-08-19","close":6506.0698},{"date":"2018-08-20","close":6308.5298},{"date":"2018-08-21","close":6488.7598},{"date":"2018-08-22","close":6376.71},{"date":"2018-08-23","close":6534.8799},{"date":"2018-08-24","close":6719.96},{"date":"2018-08-25","close":6763.1899},{"date":"2018-08-26","close":6707.2598},{"date":"2018-08-27","close":6884.6401},{"date":"2018-08-28","close":7096.2798},{"date":"2018-08-29","close":7047.1602},{"date":"2018-08-30","close":6978.23},{"date":"2018-08-31","close":7037.5801},{"date":"2018-09-01","close":7193.25},{"date":"2018-09-02","close":7272.7202},{"date":"2018-09-03","close":7260.0601},{"date":"2018-09-04","close":7361.6602},{"date":"2018-09-05","close":6792.8301},{"date":"2018-09-06","close":6529.1699},{"date":"2018-09-07","close":6467.0698},{"date":"2018-09-08","close":6225.98},{"date":"2018-09-09","close":6300.8599},{"date":"2018-09-10","close":6329.7002},{"date":"2018-09-11","close":6321.2002},{"date":"2018-09-12","close":6351.7998},{"date":"2018-09-13","close":6517.3101},{"date":"2018-09-14","close":6512.71},{"date":"2018-09-15","close":6543.2002},{"date":"2018-09-16","close":6517.1802},{"date":"2018-09-17","close":6281.2002},{"date":"2018-09-18","close":6371.2998},{"date":"2018-09-19","close":6398.54},{"date":"2018-09-20","close":6519.6699},{"date":"2018-09-21","close":6734.9502},{"date":"2018-09-22","close":6721.98},{"date":"2018-09-23","close":6710.6299},{"date":"2018-09-24","close":6595.4102},{"date":"2018-09-25","close":6446.4702},{"date":"2018-09-26","close":6495.0},{"date":"2018-09-27","close":6676.75},{"date":"2018-09-28","close":6644.1299},{"date":"2018-09-29","close":6601.96},{"date":"2018-09-30","close":6625.5601},{"date":"2018-10-01","close":6589.6201},{"date":"2018-10-02","close":6556.1001},{"date":"2018-10-03","close":6502.5898},{"date":"2018-10-04","close":6576.6899},{"date":"2018-10-05","close":6622.48},{"date":"2018-10-06","close":6588.3101},{"date":"2018-10-07","close":6602.9502},{"date":"2018-10-08","close":6652.23},{"date":"2018-10-09","close":6642.6401},{"date":"2018-10-10","close":6585.5298},{"date":"2018-10-11","close":6256.2402},{"date":"2018-10-12","close":6274.5801},{"date":"2018-10-13","close":6285.9902},{"date":"2018-10-14","close":6290.9302},{"date":"2018-10-15","close":6596.54},{"date":"2018-10-16","close":6596.1099},{"date":"2018-10-17","close":6544.4302},{"date":"2018-10-18","close":6476.71},{"date":"2018-10-19","close":6465.4102},{"date":"2018-10-20","close":6489.1899},{"date":"2018-10-21","close":6482.3501},{"date":"2018-10-22","close":6487.1602},{"date":"2018-10-23","close":6475.7402},{"date":"2018-10-24","close":6495.8398},{"date":"2018-10-25","close":6476.29},{"date":"2018-10-26","close":6474.75},{"date":"2018-10-27","close":6480.3799},{"date":"2018-10-28","close":6486.3901},{"date":"2018-10-29","close":6332.6299},{"date":"2018-10-30","close":6334.27},{"date":"2018-10-31","close":6317.6099},{"date":"2018-11-01","close":6377.7798},{"date":"2018-11-02","close":6388.4399},{"date":"2018-11-03","close":6361.2598},{"date":"2018-11-04","close":6376.1299},{"date":"2018-11-05","close":6419.6602},{"date":"2018-11-06","close":6461.0098},{"date":"2018-11-07","close":6530.1401},{"date":"2018-11-08","close":6453.7202},{"date":"2018-11-09","close":6385.6201},{"date":"2018-11-10","close":6409.2202},{"date":"2018-11-11","close":6411.27},{"date":"2018-11-12","close":6371.27},{"date":"2018-11-13","close":6359.4902},{"date":"2018-11-14","close":5738.3501},{"date":"2018-11-15","close":5648.0298},{"date":"2018-11-16","close":5575.5498},{"date":"2018-11-17","close":5554.3301},{"date":"2018-11-18","close":5623.54},{"date":"2018-11-19","close":4871.4902},{"date":"2018-11-20","close":4451.8701},{"date":"2018-11-21","close":4602.1699},{"date":"2018-11-22","close":4365.9399},{"date":"2018-11-23","close":4347.1099},{"date":"2018-11-24","close":3880.76},{"date":"2018-11-25","close":4009.97},{"date":"2018-11-26","close":3779.1299},{"date":"2018-11-27","close":3820.72},{"date":"2018-11-28","close":4257.4199},{"date":"2018-11-29","close":4278.8467},{"date":"2018-11-30","close":4017.2686},{"date":"2018-12-01","close":4214.6719},{"date":"2018-12-02","close":4139.8779},{"date":"2018-12-03","close":3894.1309},{"date":"2018-12-04","close":3956.8938},{"date":"2018-12-05","close":3753.9949},{"date":"2018-12-06","close":3521.1018},{"date":"2018-12-07","close":3419.9373},{"date":"2018-12-08","close":3476.1147},{"date":"2018-12-09","close":3614.2344},{"date":"2018-12-10","close":3502.656},{"date":"2018-12-11","close":3424.5881},{"date":"2018-12-12","close":3486.9502},{"date":"2018-12-13","close":3313.6772},{"date":"2018-12-14","close":3242.4849},{"date":"2018-12-15","close":3236.7617},{"date":"2018-12-16","close":3252.8391},{"date":"2018-12-17","close":3545.8647},{"date":"2018-12-18","close":3696.0591},{"date":"2018-12-19","close":3745.9507},{"date":"2018-12-20","close":4134.4414},{"date":"2018-12-21","close":3896.5437},{"date":"2018-12-22","close":4014.1826},{"date":"2018-12-23","close":3998.9802},{"date":"2018-12-24","close":4078.5991},{"date":"2018-12-25","close":3815.4907},{"date":"2018-12-26","close":3857.2976},{"date":"2018-12-27","close":3654.8335},{"date":"2018-12-28","close":3923.9187},{"date":"2018-12-29","close":3820.4087},{"date":"2018-12-30","close":3865.9526},{"date":"2018-12-31","close":3742.7004},{"date":"2019-01-01","close":3843.52},{"date":"2019-01-02","close":3943.4094},{"date":"2019-01-03","close":3836.7412},{"date":"2019-01-04","close":3857.7175},{"date":"2019-01-05","close":3845.1946},{"date":"2019-01-06","close":4076.6326},{"date":"2019-01-07","close":4025.2483},{"date":"2019-01-08","close":4030.8479},{"date":"2019-01-09","close":4035.2964},{"date":"2019-01-10","close":3678.9246},{"date":"2019-01-11","close":3687.3655},{"date":"2019-01-12","close":3661.301},{"date":"2019-01-13","close":3552.9531},{"date":"2019-01-14","close":3706.0522},{"date":"2019-01-15","close":3630.6753},{"date":"2019-01-16","close":3655.0068},{"date":"2019-01-17","close":3678.564},{"date":"2019-01-18","close":3657.8394},{"date":"2019-01-19","close":3728.5684},{"date":"2019-01-20","close":3601.0137},{"date":"2019-01-21","close":3576.0325},{"date":"2019-01-22","close":3604.5771},{"date":"2019-01-23","close":3585.123},{"date":"2019-01-24","close":3600.8655},{"date":"2019-01-25","close":3599.7659},{"date":"2019-01-26","close":3602.4604},{"date":"2019-01-27","close":3583.9658},{"date":"2019-01-28","close":3470.4504},{"date":"2019-01-29","close":3448.1169},{"date":"2019-01-30","close":3486.1816},{"date":"2019-01-31","close":3457.7927},{"date":"2019-02-01","close":3487.9453},{"date":"2019-02-02","close":3521.0608},{"date":"2019-02-03","close":3464.0134},{"date":"2019-02-04","close":3459.1541},{"date":"2019-02-05","close":3466.3574},{"date":"2019-02-06","close":3413.7678},{"date":"2019-02-07","close":3399.4717},{"date":"2019-02-08","close":3666.7803},{"date":"2019-02-09","close":3671.2036},{"date":"2019-02-10","close":3690.1882},{"date":"2019-02-11","close":3648.4307},{"date":"2019-02-12","close":3653.5286},{"date":"2019-02-13","close":3632.0706},{"date":"2019-02-14","close":3616.8809},{"date":"2019-02-15","close":3620.8108},{"date":"2019-02-16","close":3629.7876},{"date":"2019-02-17","close":3673.8362},{"date":"2019-02-18","close":3915.7144},{"date":"2019-02-19","close":3947.0945},{"date":"2019-02-20","close":3999.8206},{"date":"2019-02-21","close":3954.1182},{"date":"2019-02-22","close":4005.5266},{"date":"2019-02-23","close":4142.5269},{"date":"2019-02-24","close":3810.4275},{"date":"2019-02-25","close":3882.6963},{"date":"2019-02-26","close":3854.3579},{"date":"2019-02-27","close":3851.0474},{"date":"2019-02-28","close":3854.7854},{"date":"2019-03-01","close":3859.5837},{"date":"2019-03-02","close":3864.415},{"date":"2019-03-03","close":3847.1758},{"date":"2019-03-04","close":3761.5571},{"date":"2019-03-05","close":3896.375},{"date":"2019-03-06","close":3903.9426},{"date":"2019-03-07","close":3911.4844},{"date":"2019-03-08","close":3901.1316},{"date":"2019-03-09","close":3963.3137},{"date":"2019-03-10","close":3951.5999},{"date":"2019-03-11","close":3905.2273},{"date":"2019-03-12","close":3909.1562},{"date":"2019-03-13","close":3906.7173},{"date":"2019-03-14","close":3924.3691},{"date":"2019-03-15","close":3960.9111},{"date":"2019-03-16","close":4048.7258},{"date":"2019-03-17","close":4025.229},{"date":"2019-03-18","close":4032.5073},{"date":"2019-03-19","close":4071.1902},{"date":"2019-03-20","close":4087.4763},{"date":"2019-03-21","close":4029.3269},{"date":"2019-03-22","close":4023.9683},{"date":"2019-03-23","close":4035.8264},{"date":"2019-03-24","close":4022.1682},{"date":"2019-03-25","close":3963.0706},{"date":"2019-03-26","close":3985.0808},{"date":"2019-03-27","close":4087.0662},{"date":"2019-03-28","close":4069.1072},{"date":"2019-03-29","close":4098.3745},{"date":"2019-03-30","close":4106.6602},{"date":"2019-03-31","close":4105.4043},{"date":"2019-04-01","close":4158.1831},{"date":"2019-04-02","close":4879.8779},{"date":"2019-04-03","close":4973.022},{"date":"2019-04-04","close":4922.7988},{"date":"2019-04-05","close":5036.6812},{"date":"2019-04-06","close":5059.8174},{"date":"2019-04-07","close":5198.897},{"date":"2019-04-08","close":5289.771},{"date":"2019-04-09","close":5204.9585},{"date":"2019-04-10","close":5324.5518},{"date":"2019-04-11","close":5064.4878},{"date":"2019-04-12","close":5089.5391},{"date":"2019-04-13","close":5096.5864},{"date":"2019-04-14","close":5167.7222},{"date":"2019-04-15","close":5067.1084},{"date":"2019-04-16","close":5235.5596},{"date":"2019-04-17","close":5251.938},{"date":"2019-04-18","close":5298.3857},{"date":"2019-04-19","close":5303.8125},{"date":"2019-04-20","close":5337.8862},{"date":"2019-04-21","close":5314.5312},{"date":"2019-04-22","close":5399.3652},{"date":"2019-04-23","close":5572.3623},{"date":"2019-04-24","close":5464.8667},{"date":"2019-04-25","close":5210.5156},{"date":"2019-04-26","close":5279.3481},{"date":"2019-04-27","close":5268.291},{"date":"2019-04-28","close":5285.1392},{"date":"2019-04-29","close":5247.3525},{"date":"2019-04-30","close":5350.7266},{"date":"2019-05-01","close":5402.6973},{"date":"2019-05-02","close":5505.2837},{"date":"2019-05-03","close":5768.2896},{"date":"2019-05-04","close":5831.1675},{"date":"2019-05-05","close":5795.7085},{"date":"2019-05-06","close":5746.8071},{"date":"2019-05-07","close":5829.5015},{"date":"2019-05-08","close":5982.4575},{"date":"2019-05-09","close":6174.5288},{"date":"2019-05-10","close":6378.8491},{"date":"2019-05-11","close":7204.7715},{"date":"2019-05-12","close":6972.3716},{"date":"2019-05-13","close":7814.915},{"date":"2019-05-14","close":7994.416},{"date":"2019-05-15","close":8205.168},{"date":"2019-05-16","close":7884.9092},{"date":"2019-05-17","close":7343.8955},{"date":"2019-05-18","close":7271.208},{"date":"2019-05-19","close":8197.6895},{"date":"2019-05-20","close":7978.3091},{"date":"2019-05-21","close":7963.3276},{"date":"2019-05-22","close":7680.0664},{"date":"2019-05-23","close":7881.8467},{"date":"2019-05-24","close":7987.3716},{"date":"2019-05-25","close":8052.5439},{"date":"2019-05-26","close":8673.2158},{"date":"2019-05-27","close":8805.7783},{"date":"2019-05-28","close":8719.9619},{"date":"2019-05-29","close":8659.4873},{"date":"2019-05-30","close":8319.4727},{"date":"2019-05-31","close":8574.502},{"date":"2019-06-01","close":8564.0166},{"date":"2019-06-02","close":8742.958},{"date":"2019-06-03","close":8208.9951},{"date":"2019-06-04","close":7707.771},{"date":"2019-06-05","close":7824.2314},{"date":"2019-06-06","close":7822.0234},{"date":"2019-06-07","close":8043.9512},{"date":"2019-06-08","close":7954.1279},{"date":"2019-06-09","close":7688.0771},{"date":"2019-06-10","close":8000.3296},{"date":"2019-06-11","close":7927.7144},{"date":"2019-06-12","close":8145.8574},{"date":"2019-06-13","close":8230.9238},{"date":"2019-06-14","close":8693.833},{"date":"2019-06-15","close":8838.375},{"date":"2019-06-16","close":8994.4883},{"date":"2019-06-17","close":9320.3525},{"date":"2019-06-18","close":9081.7627},{"date":"2019-06-19","close":9273.5215},{"date":"2019-06-20","close":9527.1602},{"date":"2019-06-21","close":10144.5566},{"date":"2019-06-22","close":10701.6914},{"date":"2019-06-23","close":10855.3711},{"date":"2019-06-24","close":11011.1025},{"date":"2019-06-25","close":11790.917},{"date":"2019-06-26","close":13016.2314},{"date":"2019-06-27","close":11182.8066},{"date":"2019-06-28","close":12407.332},{"date":"2019-06-29","close":11959.3711},{"date":"2019-06-30","close":10817.1553},{"date":"2019-07-01","close":10583.1348},{"date":"2019-07-02","close":10801.6777},{"date":"2019-07-03","close":11961.2695},{"date":"2019-07-04","close":11215.4375},{"date":"2019-07-05","close":10978.46},{"date":"2019-07-06","close":11208.5508},{"date":"2019-07-07","close":11450.8467},{"date":"2019-07-08","close":12285.958},{"date":"2019-07-09","close":12573.8125},{"date":"2019-07-10","close":12156.5127},{"date":"2019-07-11","close":11358.6621},{"date":"2019-07-12","close":11815.9863},{"date":"2019-07-13","close":11392.3789},{"date":"2019-07-14","close":10256.0586},{"date":"2019-07-15","close":10895.0898},{"date":"2019-07-16","close":9477.6416},{"date":"2019-07-17","close":9693.8027},{"date":"2019-07-18","close":10666.4824},{"date":"2019-07-19","close":10530.7324},{"date":"2019-07-20","close":10767.1396},{"date":"2019-07-21","close":10599.1055},{"date":"2019-07-22","close":10343.1064},{"date":"2019-07-23","close":9900.7676},{"date":"2019-07-24","close":9811.9258},{"date":"2019-07-25","close":9911.8418},{"date":"2019-07-26","close":9870.3037},{"date":"2019-07-27","close":9477.6777},{"date":"2019-07-28","close":9552.8604},{"date":"2019-07-29","close":9519.1455},{"date":"2019-07-30","close":9607.4238},{"date":"2019-07-31","close":10085.6279},{"date":"2019-08-01","close":10399.6689},{"date":"2019-08-02","close":10518.1748},{"date":"2019-08-03","close":10821.7266},{"date":"2019-08-04","close":10970.1846},{"date":"2019-08-05","close":11805.6533},{"date":"2019-08-06","close":11478.1689},{"date":"2019-08-07","close":11941.9688},{"date":"2019-08-08","close":11966.4072},{"date":"2019-08-09","close":11862.9365},{"date":"2019-08-10","close":11354.0244},{"date":"2019-08-11","close":11523.5791},{"date":"2019-08-12","close":11382.6162},{"date":"2019-08-13","close":10895.8301},{"date":"2019-08-14","close":10051.7041},{"date":"2019-08-15","close":10311.5459},{"date":"2019-08-16","close":10374.3389},{"date":"2019-08-17","close":10231.7441},{"date":"2019-08-18","close":10345.8105},{"date":"2019-08-19","close":10916.0537},{"date":"2019-08-20","close":10763.2324},{"date":"2019-08-21","close":10138.0498},{"date":"2019-08-22","close":10131.0557},{"date":"2019-08-23","close":10407.9648},{"date":"2019-08-24","close":10159.9609},{"date":"2019-08-25","close":10138.5176},{"date":"2019-08-26","close":10370.8203},{"date":"2019-08-27","close":10185.5},{"date":"2019-08-28","close":9754.4229},{"date":"2019-08-29","close":9510.2002},{"date":"2019-08-30","close":9598.1738},{"date":"2019-08-31","close":9630.6641},{"date":"2019-09-01","close":9757.9707},{"date":"2019-09-02","close":10346.7607},{"date":"2019-09-03","close":10623.54},{"date":"2019-09-04","close":10594.4932},{"date":"2019-09-05","close":10575.5332},{"date":"2019-09-06","close":10353.3027},{"date":"2019-09-07","close":10517.2549},{"date":"2019-09-08","close":10441.2764},{"date":"2019-09-09","close":10334.9746},{"date":"2019-09-10","close":10115.9756},{"date":"2019-09-11","close":10178.3721},{"date":"2019-09-12","close":10410.127},{"date":"2019-09-13","close":10360.5469},{"date":"2019-09-14","close":10358.0488},{"date":"2019-09-15","close":10347.7129},{"date":"2019-09-16","close":10276.7939},{"date":"2019-09-17","close":10241.2725},{"date":"2019-09-18","close":10198.248},{"date":"2019-09-19","close":10266.415},{"date":"2019-09-20","close":10181.6416},{"date":"2019-09-21","close":10019.7168},{"date":"2019-09-22","close":10070.3926},{"date":"2019-09-23","close":9729.3242},{"date":"2019-09-24","close":8620.5664},{"date":"2019-09-25","close":8486.9932},{"date":"2019-09-26","close":8118.9678},{"date":"2019-09-27","close":8251.8457},{"date":"2019-09-28","close":8245.915},{"date":"2019-09-29","close":8104.1855},{"date":"2019-09-30","close":8293.8682},{"date":"2019-10-01","close":8343.2764},{"date":"2019-10-02","close":8393.042},{"date":"2019-10-03","close":8259.9922},{"date":"2019-10-04","close":8205.9395},{"date":"2019-10-05","close":8151.5005},{"date":"2019-10-06","close":7988.1558},{"date":"2019-10-07","close":8245.623},{"date":"2019-10-08","close":8228.7832},{"date":"2019-10-09","close":8595.7402},{"date":"2019-10-10","close":8586.4736},{"date":"2019-10-11","close":8321.7568},{"date":"2019-10-12","close":8336.5557},{"date":"2019-10-13","close":8321.0059},{"date":"2019-10-14","close":8374.6865},{"date":"2019-10-15","close":8205.3691},{"date":"2019-10-16","close":8047.5269},{"date":"2019-10-17","close":8103.9111},{"date":"2019-10-18","close":7973.2075},{"date":"2019-10-19","close":7988.5605},{"date":"2019-10-20","close":8222.0781},{"date":"2019-10-21","close":8243.7207},{"date":"2019-10-22","close":8078.2031},{"date":"2019-10-23","close":7514.6719},{"date":"2019-10-24","close":7493.4888},{"date":"2019-10-25","close":8660.7002},{"date":"2019-10-26","close":9244.9727},{"date":"2019-10-27","close":9551.7148},{"date":"2019-10-28","close":9256.1484},{"date":"2019-10-29","close":9427.6875},{"date":"2019-10-30","close":9205.7266},{"date":"2019-10-31","close":9199.585},{"date":"2019-11-01","close":9261.1045},{"date":"2019-11-02","close":9324.7178},{"date":"2019-11-03","close":9235.3545},{"date":"2019-11-04","close":9412.6123},{"date":"2019-11-05","close":9342.5273},{"date":"2019-11-06","close":9360.8799},{"date":"2019-11-07","close":9267.5615},{"date":"2019-11-08","close":8804.8809},{"date":"2019-11-09","close":8813.582},{"date":"2019-11-10","close":9055.5264},{"date":"2019-11-11","close":8757.7881},{"date":"2019-11-12","close":8815.6621},{"date":"2019-11-13","close":8808.2627},{"date":"2019-11-14","close":8708.0947},{"date":"2019-11-15","close":8491.9922},{"date":"2019-11-16","close":8550.7607},{"date":"2019-11-17","close":8577.9756},{"date":"2019-11-18","close":8309.2861},{"date":"2019-11-19","close":8206.1455},{"date":"2019-11-20","close":8027.2681},{"date":"2019-11-21","close":7642.75},{"date":"2019-11-22","close":7296.5776},{"date":"2019-11-23","close":7397.7969},{"date":"2019-11-24","close":7047.917},{"date":"2019-11-25","close":7146.1338},{"date":"2019-11-26","close":7218.3711},{"date":"2019-11-27","close":7531.6636},{"date":"2019-11-28","close":7463.106},{"date":"2019-11-29","close":7761.2437},{"date":"2019-11-30","close":7569.6299},{"date":"2019-12-01","close":7424.2925},{"date":"2019-12-02","close":7321.9883},{"date":"2019-12-03","close":7320.1455},{"date":"2019-12-04","close":7252.0347},{"date":"2019-12-05","close":7448.3076},{"date":"2019-12-06","close":7546.9966},{"date":"2019-12-07","close":7556.2378},{"date":"2019-12-08","close":7564.3452},{"date":"2019-12-09","close":7400.8994},{"date":"2019-12-10","close":7278.1196},{"date":"2019-12-11","close":7217.4272},{"date":"2019-12-12","close":7243.1343},{"date":"2019-12-13","close":7269.6846},{"date":"2019-12-14","close":7124.6738},{"date":"2019-12-15","close":7152.3018},{"date":"2019-12-16","close":6932.4805},{"date":"2019-12-17","close":6640.5151},{"date":"2019-12-18","close":7276.8027},{"date":"2019-12-19","close":7202.8442},{"date":"2019-12-20","close":7218.8164},{"date":"2019-12-21","close":7191.1587},{"date":"2019-12-22","close":7511.5889},{"date":"2019-12-23","close":7355.6284},{"date":"2019-12-24","close":7322.5322},{"date":"2019-12-25","close":7275.1558},{"date":"2019-12-26","close":7238.9668},{"date":"2019-12-27","close":7290.0884},{"date":"2019-12-28","close":7317.9902},{"date":"2019-12-29","close":7422.6528},{"date":"2019-12-30","close":7292.9951},{"date":"2019-12-31","close":7193.5991},{"date":"2020-01-01","close":7200.1743},{"date":"2020-01-02","close":6985.4702},{"date":"2020-01-03","close":7344.8843},{"date":"2020-01-04","close":7410.6567},{"date":"2020-01-05","close":7411.3174},{"date":"2020-01-06","close":7769.2192},{"date":"2020-01-07","close":8163.6924},{"date":"2020-01-08","close":8079.8628},{"date":"2020-01-09","close":7879.0713},{"date":"2020-01-10","close":8166.5542},{"date":"2020-01-11","close":8037.5376},{"date":"2020-01-12","close":8192.4941},{"date":"2020-01-13","close":8144.1943},{"date":"2020-01-14","close":8827.7646},{"date":"2020-01-15","close":8807.0107},{"date":"2020-01-16","close":8723.7861},{"date":"2020-01-17","close":8929.0381},{"date":"2020-01-18","close":8942.8086},{"date":"2020-01-19","close":8706.2451},{"date":"2020-01-20","close":8657.6426},{"date":"2020-01-21","close":8745.8945},{"date":"2020-01-22","close":8680.876},{"date":"2020-01-23","close":8406.5156},{"date":"2020-01-24","close":8445.4346},{"date":"2020-01-25","close":8367.8477},{"date":"2020-01-26","close":8596.8301},{"date":"2020-01-27","close":8909.8193},{"date":"2020-01-28","close":9358.5898},{"date":"2020-01-29","close":9316.6299},{"date":"2020-01-30","close":9508.9932},{"date":"2020-01-31","close":9350.5293},{"date":"2020-02-01","close":9392.875},{"date":"2020-02-02","close":9344.3652},{"date":"2020-02-03","close":9293.5215},{"date":"2020-02-04","close":9180.9629},{"date":"2020-02-05","close":9613.4238},{"date":"2020-02-06","close":9729.8018},{"date":"2020-02-07","close":9795.9434},{"date":"2020-02-08","close":9865.1191},{"date":"2020-02-09","close":10116.6738},{"date":"2020-02-10","close":9856.6113},{"date":"2020-02-11","close":10208.2363},{"date":"2020-02-12","close":10326.0547},{"date":"2020-02-13","close":10214.3799},{"date":"2020-02-14","close":10312.1162},{"date":"2020-02-15","close":9889.4248},{"date":"2020-02-16","close":9934.4336},{"date":"2020-02-17","close":9690.1426},{"date":"2020-02-18","close":10141.9961},{"date":"2020-02-19","close":9633.3867},{"date":"2020-02-20","close":9608.4756},{"date":"2020-02-21","close":9686.4414},{"date":"2020-02-22","close":9663.1816},{"date":"2020-02-23","close":9924.5156},{"date":"2020-02-24","close":9650.1748},{"date":"2020-02-25","close":9341.7051},{"date":"2020-02-26","close":8820.5225},{"date":"2020-02-27","close":8784.4941},{"date":"2020-02-28","close":8672.4551},{"date":"2020-02-29","close":8599.5088},{"date":"2020-03-01","close":8562.4541},{"date":"2020-03-02","close":8869.6699},{"date":"2020-03-03","close":8787.7861},{"date":"2020-03-04","close":8755.2461},{"date":"2020-03-05","close":9078.7627},{"date":"2020-03-06","close":9122.5459},{"date":"2020-03-07","close":8909.9541},{"date":"2020-03-08","close":8108.1162},{"date":"2020-03-09","close":7923.6445},{"date":"2020-03-10","close":7909.7295},{"date":"2020-03-11","close":7911.4302},{"date":"2020-03-12","close":4970.7881},{"date":"2020-03-13","close":5563.707},{"date":"2020-03-14","close":5200.3662},{"date":"2020-03-15","close":5392.3149},{"date":"2020-03-16","close":5014.48},{"date":"2020-03-17","close":5225.6294},{"date":"2020-03-18","close":5238.4385},{"date":"2020-03-19","close":6191.1929},{"date":"2020-03-20","close":6198.7783},{"date":"2020-03-21","close":6185.0664},{"date":"2020-03-22","close":5830.2549},{"date":"2020-03-23","close":6416.3149},{"date":"2020-03-24","close":6734.8037},{"date":"2020-03-25","close":6681.063},{"date":"2020-03-26","close":6716.4404},{"date":"2020-03-27","close":6469.7983},{"date":"2020-03-28","close":6242.1938},{"date":"2020-03-29","close":5922.043},{"date":"2020-03-30","close":6429.8418},{"date":"2020-03-31","close":6438.6445},{"date":"2020-04-01","close":6606.7764},{"date":"2020-04-02","close":6793.6245},{"date":"2020-04-03","close":6733.3872},{"date":"2020-04-04","close":6867.5273},{"date":"2020-04-05","close":6791.1294},{"date":"2020-04-06","close":7271.7812},{"date":"2020-04-07","close":7176.4146},{"date":"2020-04-08","close":7334.0986},{"date":"2020-04-09","close":7302.0894},{"date":"2020-04-10","close":6865.4932},{"date":"2020-04-11","close":6859.083},{"date":"2020-04-12","close":6971.0918},{"date":"2020-04-13","close":6845.0376},{"date":"2020-04-14","close":6842.4277},{"date":"2020-04-15","close":6642.1099},{"date":"2020-04-16","close":7116.8042},{"date":"2020-04-17","close":7096.1846},{"date":"2020-04-18","close":7257.665},{"date":"2020-04-19","close":7189.4248},{"date":"2020-04-20","close":6881.9585},{"date":"2020-04-21","close":6880.3232},{"date":"2020-04-22","close":7117.2075},{"date":"2020-04-23","close":7429.7246},{"date":"2020-04-24","close":7550.9009},{"date":"2020-04-25","close":7569.936},{"date":"2020-04-26","close":7679.8672},{"date":"2020-04-27","close":7795.6011},{"date":"2020-04-28","close":7807.0586},{"date":"2020-04-29","close":8801.0381},{"date":"2020-04-30","close":8658.5537},{"date":"2020-05-01","close":8864.7666},{"date":"2020-05-02","close":8988.5967},{"date":"2020-05-03","close":8897.4688},{"date":"2020-05-04","close":8912.6543},{"date":"2020-05-05","close":9003.0703},{"date":"2020-05-06","close":9268.7617},{"date":"2020-05-07","close":9951.5186},{"date":"2020-05-08","close":9842.666},{"date":"2020-05-09","close":9593.8965},{"date":"2020-05-10","close":8756.4307},{"date":"2020-05-11","close":8601.7959},{"date":"2020-05-12","close":8804.4775},{"date":"2020-05-13","close":9269.9873},{"date":"2020-05-14","close":9733.7217},{"date":"2020-05-15","close":9328.1973},{"date":"2020-05-16","close":9377.0137},{"date":"2020-05-17","close":9670.7393},{"date":"2020-05-18","close":9726.5752},{"date":"2020-05-19","close":9729.0381},{"date":"2020-05-20","close":9522.9814},{"date":"2020-05-21","close":9081.7617},{"date":"2020-05-22","close":9182.5771},{"date":"2020-05-23","close":9209.2871},{"date":"2020-05-24","close":8790.3682},{"date":"2020-05-25","close":8906.9346},{"date":"2020-05-26","close":8835.0527},{"date":"2020-05-27","close":9181.0176},{"date":"2020-05-28","close":9525.751},{"date":"2020-05-29","close":9439.124},{"date":"2020-05-30","close":9700.4141},{"date":"2020-05-31","close":9461.0586},{"date":"2020-06-01","close":10167.2686},{"date":"2020-06-02","close":9529.8037},{"date":"2020-06-03","close":9656.7178},{"date":"2020-06-04","close":9800.6367},{"date":"2020-06-05","close":9665.5332},{"date":"2020-06-06","close":9653.6797},{"date":"2020-06-07","close":9758.8525},{"date":"2020-06-08","close":9771.4893},{"date":"2020-06-09","close":9795.7002},{"date":"2020-06-10","close":9870.0947},{"date":"2020-06-11","close":9321.7812},{"date":"2020-06-12","close":9480.8438},{"date":"2020-06-13","close":9475.2773},{"date":"2020-06-14","close":9386.7881},{"date":"2020-06-15","close":9450.7021},{"date":"2020-06-16","close":9538.0244},{"date":"2020-06-17","close":9480.2549},{"date":"2020-06-18","close":9411.8408},{"date":"2020-06-19","close":9288.0186},{"date":"2020-06-20","close":9332.3408},{"date":"2020-06-21","close":9303.6299},{"date":"2020-06-22","close":9648.7178},{"date":"2020-06-23","close":9629.6582},{"date":"2020-06-24","close":9313.6104},{"date":"2020-06-25","close":9264.8135},{"date":"2020-06-26","close":9162.918},{"date":"2020-06-27","close":9045.3906},{"date":"2020-06-28","close":9143.582},{"date":"2020-06-29","close":9190.8545},{"date":"2020-06-30","close":9137.9932},{"date":"2020-07-01","close":9228.3252},{"date":"2020-07-02","close":9123.4102},{"date":"2020-07-03","close":9087.3037},{"date":"2020-07-04","close":9132.4883},{"date":"2020-07-05","close":9073.9424},{"date":"2020-07-06","close":9375.4746},{"date":"2020-07-07","close":9252.2773},{"date":"2020-07-08","close":9428.333},{"date":"2020-07-09","close":9277.9678},{"date":"2020-07-10","close":9278.8076},{"date":"2020-07-11","close":9240.3467},{"date":"2020-07-12","close":9276.5},{"date":"2020-07-13","close":9243.6143},{"date":"2020-07-14","close":9243.2139},{"date":"2020-07-15","close":9192.8369},{"date":"2020-07-16","close":9132.2275},{"date":"2020-07-17","close":9151.3926},{"date":"2020-07-18","close":9159.04},{"date":"2020-07-19","close":9185.8174},{"date":"2020-07-20","close":9164.2314},{"date":"2020-07-21","close":9374.8877},{"date":"2020-07-22","close":9525.3633},{"date":"2020-07-23","close":9581.0723},{"date":"2020-07-24","close":9536.8926},{"date":"2020-07-25","close":9677.1133},{"date":"2020-07-26","close":9905.167},{"date":"2020-07-27","close":10990.873},{"date":"2020-07-28","close":10912.8232},{"date":"2020-07-29","close":11100.4678},{"date":"2020-07-30","close":11111.2139},{"date":"2020-07-31","close":11323.4668},{"date":"2020-08-01","close":11759.5928},{"date":"2020-08-02","close":11053.6143},{"date":"2020-08-03","close":11246.3486},{"date":"2020-08-04","close":11205.8926},{"date":"2020-08-05","close":11747.0225},{"date":"2020-08-06","close":11779.7734},{"date":"2020-08-07","close":11601.4727},{"date":"2020-08-08","close":11754.0459},{"date":"2020-08-09","close":11675.7393},{"date":"2020-08-10","close":11878.1113},{"date":"2020-08-11","close":11410.5254},{"date":"2020-08-12","close":11584.9346},{"date":"2020-08-13","close":11784.1377},{"date":"2020-08-14","close":11768.8711},{"date":"2020-08-15","close":11865.6982},{"date":"2020-08-16","close":11892.8037},{"date":"2020-08-17","close":12254.4023},{"date":"2020-08-18","close":11991.2334},{"date":"2020-08-19","close":11758.2832},{"date":"2020-08-20","close":11878.3721},{"date":"2020-08-21","close":11592.4893},{"date":"2020-08-22","close":11681.8252},{"date":"2020-08-23","close":11664.8477},{"date":"2020-08-24","close":11774.5957},{"date":"2020-08-25","close":11366.1348},{"date":"2020-08-26","close":11488.3633},{"date":"2020-08-27","close":11323.3975},{"date":"2020-08-28","close":11542.5},{"date":"2020-08-29","close":11506.8652},{"date":"2020-08-30","close":11711.5059},{"date":"2020-08-31","close":11680.8203},{"date":"2020-09-01","close":11970.4785},{"date":"2020-09-02","close":11414.0342},{"date":"2020-09-03","close":10245.2969},{"date":"2020-09-04","close":10511.8135},{"date":"2020-09-05","close":10169.5674},{"date":"2020-09-06","close":10280.3516},{"date":"2020-09-07","close":10369.5635},{"date":"2020-09-08","close":10131.5166},{"date":"2020-09-09","close":10242.3477},{"date":"2020-09-10","close":10363.1387},{"date":"2020-09-11","close":10400.915},{"date":"2020-09-12","close":10442.1709},{"date":"2020-09-13","close":10323.7559},{"date":"2020-09-14","close":10680.8379},{"date":"2020-09-15","close":10796.9512},{"date":"2020-09-16","close":10974.9053},{"date":"2020-09-17","close":10948.9902},{"date":"2020-09-18","close":10944.5859},{"date":"2020-09-19","close":11094.3467},{"date":"2020-09-20","close":10938.2715},{"date":"2020-09-21","close":10462.2598},{"date":"2020-09-22","close":10538.46},{"date":"2020-09-23","close":10246.1865},{"date":"2020-09-24","close":10760.0664},{"date":"2020-09-25","close":10692.7168},{"date":"2020-09-26","close":10750.7236},{"date":"2020-09-27","close":10775.2695},{"date":"2020-09-28","close":10709.6523},{"date":"2020-09-29","close":10844.6406},{"date":"2020-09-30","close":10784.4912},{"date":"2020-10-01","close":10619.4521},{"date":"2020-10-02","close":10575.9746},{"date":"2020-10-03","close":10549.3291},{"date":"2020-10-04","close":10669.583},{"date":"2020-10-05","close":10793.3398},{"date":"2020-10-06","close":10604.4062},{"date":"2020-10-07","close":10668.9688},{"date":"2020-10-08","close":10915.6855},{"date":"2020-10-09","close":11064.458},{"date":"2020-10-10","close":11296.3613},{"date":"2020-10-11","close":11384.1816},{"date":"2020-10-12","close":11555.3633},{"date":"2020-10-13","close":11425.8994},{"date":"2020-10-14","close":11429.5068},{"date":"2020-10-15","close":11495.3496},{"date":"2020-10-16","close":11322.123},{"date":"2020-10-17","close":11358.1016},{"date":"2020-10-18","close":11483.3594},{"date":"2020-10-19","close":11742.0371},{"date":"2020-10-20","close":11916.335},{"date":"2020-10-21","close":12823.6895},{"date":"2020-10-22","close":12965.8916},{"date":"2020-10-23","close":12931.5391},{"date":"2020-10-24","close":13108.0625},{"date":"2020-10-25","close":13031.1738},{"date":"2020-10-26","close":13075.248},{"date":"2020-10-27","close":13654.2188},{"date":"2020-10-28","close":13271.2852},{"date":"2020-10-29","close":13437.8828},{"date":"2020-10-30","close":13546.5225},{"date":"2020-10-31","close":13780.9951},{"date":"2020-11-01","close":13737.1094},{"date":"2020-11-02","close":13550.4893},{"date":"2020-11-03","close":13950.3008},{"date":"2020-11-04","close":14133.707},{"date":"2020-11-05","close":15579.8486},{"date":"2020-11-06","close":15565.8809},{"date":"2020-11-07","close":14833.7539},{"date":"2020-11-08","close":15479.5674},{"date":"2020-11-09","close":15332.3154},{"date":"2020-11-10","close":15290.9023},{"date":"2020-11-11","close":15701.3398},{"date":"2020-11-12","close":16276.3438},{"date":"2020-11-13","close":16317.8086},{"date":"2020-11-14","close":16068.1387},{"date":"2020-11-15","close":15955.5879},{"date":"2020-11-16","close":16716.1113},{"date":"2020-11-17","close":17645.4062},{"date":"2020-11-18","close":17804.0059},{"date":"2020-11-19","close":17817.0898},{"date":"2020-11-20","close":18621.3145},{"date":"2020-11-21","close":18642.2324},{"date":"2020-11-22","close":18370.002},{"date":"2020-11-23","close":18364.1211},{"date":"2020-11-24","close":19107.4648},{"date":"2020-11-25","close":18732.1211},{"date":"2020-11-26","close":17150.623},{"date":"2020-11-27","close":17108.4023},{"date":"2020-11-28","close":17717.4141},{"date":"2020-11-29","close":18177.4844},{"date":"2020-11-30","close":19625.8359},{"date":"2020-12-01","close":18802.998},{"date":"2020-12-02","close":19201.0918},{"date":"2020-12-03","close":19445.3984},{"date":"2020-12-04","close":18699.7656},{"date":"2020-12-05","close":19154.2305},{"date":"2020-12-06","close":19345.1211},{"date":"2020-12-07","close":19191.6309},{"date":"2020-12-08","close":18321.1445},{"date":"2020-12-09","close":18553.916},{"date":"2020-12-10","close":18264.9922},{"date":"2020-12-11","close":18058.9043},{"date":"2020-12-12","close":18803.6562},{"date":"2020-12-13","close":19142.3828},{"date":"2020-12-14","close":19246.6445},{"date":"2020-12-15","close":19417.0762},{"date":"2020-12-16","close":21310.5977},{"date":"2020-12-17","close":22805.1621},{"date":"2020-12-18","close":23137.9609},{"date":"2020-12-19","close":23869.832},{"date":"2020-12-20","close":23477.2949},{"date":"2020-12-21","close":22803.082},{"date":"2020-12-22","close":23783.0293},{"date":"2020-12-23","close":23241.3457},{"date":"2020-12-24","close":23735.9492},{"date":"2020-12-25","close":24664.791},{"date":"2020-12-26","close":26437.0371},{"date":"2020-12-27","close":26272.2949},{"date":"2020-12-28","close":27084.8086},{"date":"2020-12-29","close":27362.4375},{"date":"2020-12-30","close":28840.9531},{"date":"2020-12-31","close":29001.7207},{"date":"2021-01-01","close":29374.1523},{"date":"2021-01-02","close":32127.2676},{"date":"2021-01-03","close":32782.0234},{"date":"2021-01-04","close":31971.9141},{"date":"2021-01-05","close":33992.4297},{"date":"2021-01-06","close":36824.3633},{"date":"2021-01-07","close":39371.043},{"date":"2021-01-08","close":40797.6094},{"date":"2021-01-09","close":40254.5469},{"date":"2021-01-10","close":38356.4414},{"date":"2021-01-11","close":35566.6562},{"date":"2021-01-12","close":33922.9609},{"date":"2021-01-13","close":37316.3594},{"date":"2021-01-14","close":39187.3281},{"date":"2021-01-15","close":36825.3672},{"date":"2021-01-16","close":36178.1406},{"date":"2021-01-17","close":35791.2773},{"date":"2021-01-18","close":36630.0742},{"date":"2021-01-19","close":36069.8047},{"date":"2021-01-20","close":35547.75},{"date":"2021-01-21","close":30825.6992},{"date":"2021-01-22","close":33005.7617},{"date":"2021-01-23","close":32067.6426},{"date":"2021-01-24","close":32289.3789},{"date":"2021-01-25","close":32366.3926},{"date":"2021-01-26","close":32569.8496},{"date":"2021-01-27","close":30432.5469},{"date":"2021-01-28","close":33466.0977},{"date":"2021-01-29","close":34316.3867},{"date":"2021-01-30","close":34269.5234},{"date":"2021-01-31","close":33114.3594},{"date":"2021-02-01","close":33537.1758},{"date":"2021-02-02","close":35510.2891},{"date":"2021-02-03","close":37472.0898},{"date":"2021-02-04","close":36926.0664},{"date":"2021-02-05","close":38144.3086},{"date":"2021-02-06","close":39266.0117},{"date":"2021-02-07","close":38903.4414},{"date":"2021-02-08","close":46196.4648},{"date":"2021-02-09","close":46481.1055},{"date":"2021-02-10","close":44918.1836},{"date":"2021-02-11","close":47909.332},{"date":"2021-02-12","close":47504.8516},{"date":"2021-02-13","close":47105.5156},{"date":"2021-02-14","close":48717.2891},{"date":"2021-02-15","close":47945.0586},{"date":"2021-02-16","close":49199.8711},{"date":"2021-02-17","close":52149.0078},{"date":"2021-02-18","close":51679.7969},{"date":"2021-02-19","close":55888.1328},{"date":"2021-02-20","close":56099.5195},{"date":"2021-02-21","close":57539.9453},{"date":"2021-02-22","close":54207.3203},{"date":"2021-02-23","close":48824.4258},{"date":"2021-02-24","close":49705.332},{"date":"2021-02-25","close":47093.8516},{"date":"2021-02-26","close":46339.7617},{"date":"2021-02-27","close":46188.4531},{"date":"2021-02-28","close":45137.7695},{"date":"2021-03-01","close":49631.2422},{"date":"2021-03-02","close":48378.9883},{"date":"2021-03-03","close":50538.2422},{"date":"2021-03-04","close":48561.168},{"date":"2021-03-05","close":48927.3047},{"date":"2021-03-06","close":48912.3828},{"date":"2021-03-07","close":51206.6914},{"date":"2021-03-08","close":52246.5234},{"date":"2021-03-09","close":54824.1172},{"date":"2021-03-10","close":56008.5508},{"date":"2021-03-11","close":57805.1211},{"date":"2021-03-12","close":57332.0898},{"date":"2021-03-13","close":61243.0859},{"date":"2021-03-14","close":59302.3164},{"date":"2021-03-15","close":55907.1992},{"date":"2021-03-16","close":56804.9023},{"date":"2021-03-17","close":58870.8945},{"date":"2021-03-18","close":57858.9219},{"date":"2021-03-19","close":58346.6523},{"date":"2021-03-20","close":58313.6445},{"date":"2021-03-21","close":57523.4219},{"date":"2021-03-22","close":54529.1445},{"date":"2021-03-23","close":54738.9453},{"date":"2021-03-24","close":52774.2656},{"date":"2021-03-25","close":51704.1602},{"date":"2021-03-26","close":55137.3125},{"date":"2021-03-27","close":55973.5117},{"date":"2021-03-28","close":55950.7461},{"date":"2021-03-29","close":57750.1992},{"date":"2021-03-30","close":58917.6914},{"date":"2021-03-31","close":58918.832},{"date":"2021-04-01","close":59095.8086},{"date":"2021-04-02","close":59384.3125},{"date":"2021-04-03","close":57603.8906},{"date":"2021-04-04","close":58758.5547},{"date":"2021-04-05","close":59057.8789},{"date":"2021-04-06","close":58192.3594},{"date":"2021-04-07","close":56048.9375},{"date":"2021-04-08","close":58323.9531},{"date":"2021-04-09","close":58245.0039},{"date":"2021-04-10","close":59793.2344},{"date":"2021-04-11","close":60204.9648},{"date":"2021-04-12","close":59893.4531},{"date":"2021-04-13","close":63503.457},{"date":"2021-04-14","close":63109.6953},{"date":"2021-04-15","close":63314.0117},{"date":"2021-04-16","close":61572.7891},{"date":"2021-04-17","close":60683.8203},{"date":"2021-04-18","close":56216.1836},{"date":"2021-04-19","close":55724.2656},{"date":"2021-04-20","close":56473.0312},{"date":"2021-04-21","close":53906.0898},{"date":"2021-04-22","close":51762.2734},{"date":"2021-04-23","close":51093.6523},{"date":"2021-04-24","close":50050.8672},{"date":"2021-04-25","close":49004.2539},{"date":"2021-04-26","close":54021.7539},{"date":"2021-04-27","close":55033.1172},{"date":"2021-04-28","close":54824.7031},{"date":"2021-04-29","close":53555.1094},{"date":"2021-04-30","close":57750.1758},{"date":"2021-05-01","close":57828.0508},{"date":"2021-05-02","close":56631.0781},{"date":"2021-05-03","close":57200.293},{"date":"2021-05-04","close":53333.5391},{"date":"2021-05-05","close":57424.0078},{"date":"2021-05-06","close":56396.5156},{"date":"2021-05-07","close":57356.4023},{"date":"2021-05-08","close":58803.7773},{"date":"2021-05-09","close":58232.3164},{"date":"2021-05-10","close":55859.7969},{"date":"2021-05-11","close":56704.5742},{"date":"2021-05-12","close":49150.5352},{"date":"2021-05-13","close":49716.1914},{"date":"2021-05-14","close":49880.5352},{"date":"2021-05-15","close":46760.1875},{"date":"2021-05-16","close":46456.0586},{"date":"2021-05-17","close":43537.5117},{"date":"2021-05-18","close":42909.4023},{"date":"2021-05-19","close":37002.4414},{"date":"2021-05-20","close":40782.7383},{"date":"2021-05-21","close":37304.6914},{"date":"2021-05-22","close":37536.6328},{"date":"2021-05-23","close":34770.582},{"date":"2021-05-24","close":38705.9805},{"date":"2021-05-25","close":38402.2227},{"date":"2021-05-26","close":39294.1992},{"date":"2021-05-27","close":38436.9688},{"date":"2021-05-28","close":35697.6055},{"date":"2021-05-29","close":34616.0664},{"date":"2021-05-30","close":35678.1289},{"date":"2021-05-31","close":37332.8555},{"date":"2021-06-01","close":36684.9258},{"date":"2021-06-02","close":37575.1797},{"date":"2021-06-03","close":39208.7656},{"date":"2021-06-04","close":36894.4062},{"date":"2021-06-05","close":35551.957},{"date":"2021-06-06","close":35862.3789},{"date":"2021-06-07","close":33560.707},{"date":"2021-06-08","close":33472.6328},{"date":"2021-06-09","close":37345.1211},{"date":"2021-06-10","close":36702.5977},{"date":"2021-06-11","close":37334.3984},{"date":"2021-06-12","close":35552.5156},{"date":"2021-06-13","close":39097.8594},{"date":"2021-06-14","close":40218.4766},{"date":"2021-06-15","close":40406.2695},{"date":"2021-06-16","close":38347.0625},{"date":"2021-06-17","close":38053.5039},{"date":"2021-06-18","close":35787.2461},{"date":"2021-06-19","close":35615.8711},{"date":"2021-06-20","close":35698.2969},{"date":"2021-06-21","close":31676.6934},{"date":"2021-06-22","close":32505.6602},{"date":"2021-06-23","close":33723.0273},{"date":"2021-06-24","close":34662.4375},{"date":"2021-06-25","close":31637.7793},{"date":"2021-06-26","close":32186.2773},{"date":"2021-06-27","close":34649.6445},{"date":"2021-06-28","close":34434.3359},{"date":"2021-06-29","close":35867.7773},{"date":"2021-06-30","close":35040.8359},{"date":"2021-07-01","close":33572.1172},{"date":"2021-07-02","close":33897.0469},{"date":"2021-07-03","close":34668.5469},{"date":"2021-07-04","close":35287.7812},{"date":"2021-07-05","close":33746.0039},{"date":"2021-07-06","close":34235.1953},{"date":"2021-07-07","close":33855.3281},{"date":"2021-07-08","close":32877.3711},{"date":"2021-07-09","close":33798.0117},{"date":"2021-07-10","close":33520.5195},{"date":"2021-07-11","close":34240.1875},{"date":"2021-07-12","close":33155.8477},{"date":"2021-07-13","close":32702.0254},{"date":"2021-07-14","close":32822.3477},{"date":"2021-07-15","close":31780.7305},{"date":"2021-07-16","close":31421.5391},{"date":"2021-07-17","close":31533.0684},{"date":"2021-07-18","close":31796.8105},{"date":"2021-07-19","close":30817.832},{"date":"2021-07-20","close":29807.3477},{"date":"2021-07-21","close":32110.6934},{"date":"2021-07-22","close":32313.1055},{"date":"2021-07-23","close":33581.5508},{"date":"2021-07-24","close":34292.4453},{"date":"2021-07-25","close":35350.1875},{"date":"2021-07-26","close":37337.5352},{"date":"2021-07-27","close":39406.9414},{"date":"2021-07-28","close":39995.9062},{"date":"2021-07-29","close":40008.4219},{"date":"2021-07-30","close":42235.5469},{"date":"2021-07-31","close":41626.1953},{"date":"2021-08-01","close":39974.8945},{"date":"2021-08-02","close":39201.9453},{"date":"2021-08-03","close":38152.9805},{"date":"2021-08-04","close":39747.5039},{"date":"2021-08-05","close":40869.5547},{"date":"2021-08-06","close":42816.5},{"date":"2021-08-07","close":44555.8008},{"date":"2021-08-08","close":43798.1172},{"date":"2021-08-09","close":46365.4023},{"date":"2021-08-10","close":45585.0312},{"date":"2021-08-11","close":45593.6367},{"date":"2021-08-12","close":44428.2891},{"date":"2021-08-13","close":47793.3203},{"date":"2021-08-14","close":47096.9453},{"date":"2021-08-15","close":47047.0039},{"date":"2021-08-16","close":46004.4844},{"date":"2021-08-17","close":44695.3594},{"date":"2021-08-18","close":44801.1875},{"date":"2021-08-19","close":46717.5781},{"date":"2021-08-20","close":49339.1758},{"date":"2021-08-21","close":48905.4922},{"date":"2021-08-22","close":49321.6523},{"date":"2021-08-23","close":49546.1484},{"date":"2021-08-24","close":47706.1172},{"date":"2021-08-25","close":48960.7891},{"date":"2021-08-26","close":46942.2188},{"date":"2021-08-27","close":49058.668},{"date":"2021-08-28","close":48902.4023},{"date":"2021-08-29","close":48829.832},{"date":"2021-08-30","close":47054.9844},{"date":"2021-08-31","close":47166.6875},{"date":"2021-09-01","close":48847.0273},{"date":"2021-09-02","close":49327.7227},{"date":"2021-09-03","close":50025.375},{"date":"2021-09-04","close":49944.625},{"date":"2021-09-05","close":51753.4102},{"date":"2021-09-06","close":52633.5352},{"date":"2021-09-07","close":46811.1289},{"date":"2021-09-08","close":46091.3906},{"date":"2021-09-09","close":46391.4219},{"date":"2021-09-10","close":44883.9102},{"date":"2021-09-11","close":45201.457},{"date":"2021-09-12","close":46063.2695},{"date":"2021-09-13","close":44963.0742},{"date":"2021-09-14","close":47092.4922},{"date":"2021-09-15","close":48176.3477},{"date":"2021-09-16","close":47783.3594},{"date":"2021-09-17","close":47267.5195},{"date":"2021-09-18","close":48278.3633},{"date":"2021-09-19","close":47260.2188},{"date":"2021-09-20","close":42843.8008},{"date":"2021-09-21","close":40693.6758},{"date":"2021-09-22","close":43574.5078},{"date":"2021-09-23","close":44895.0977},{"date":"2021-09-24","close":42839.75},{"date":"2021-09-25","close":42716.5938},{"date":"2021-09-26","close":43208.5391},{"date":"2021-09-27","close":42235.7305},{"date":"2021-09-28","close":41034.543},{"date":"2021-09-29","close":41564.3633},{"date":"2021-09-30","close":43790.8945},{"date":"2021-10-01","close":48116.9414},{"date":"2021-10-02","close":47711.4883},{"date":"2021-10-03","close":48199.9531},{"date":"2021-10-04","close":49112.9023},{"date":"2021-10-05","close":51514.8125},{"date":"2021-10-06","close":55361.4492},{"date":"2021-10-07","close":53805.9844},{"date":"2021-10-08","close":53967.8477},{"date":"2021-10-09","close":54968.2227},{"date":"2021-10-10","close":54771.5781},{"date":"2021-10-11","close":57484.7891},{"date":"2021-10-12","close":56041.0586},{"date":"2021-10-13","close":57401.0977},{"date":"2021-10-14","close":57321.5234},{"date":"2021-10-15","close":61593.9492},{"date":"2021-10-16","close":60892.1797},{"date":"2021-10-17","close":61553.6172},{"date":"2021-10-18","close":62026.0781},{"date":"2021-10-19","close":64261.9922},{"date":"2021-10-20","close":65992.8359},{"date":"2021-10-21","close":62210.1719},{"date":"2021-10-22","close":60692.2656},{"date":"2021-10-23","close":61393.6172},{"date":"2021-10-24","close":60930.8359},{"date":"2021-10-25","close":63039.8242},{"date":"2021-10-26","close":60363.793},{"date":"2021-10-27","close":58482.3867},{"date":"2021-10-28","close":60622.1367},{"date":"2021-10-29","close":62227.9648},{"date":"2021-10-30","close":61888.832},{"date":"2021-10-31","close":61318.957},{"date":"2021-11-01","close":61004.4062},{"date":"2021-11-02","close":63226.4023},{"date":"2021-11-03","close":62970.0469},{"date":"2021-11-04","close":61452.2305},{"date":"2021-11-05","close":61125.6758},{"date":"2021-11-06","close":61527.4805},{"date":"2021-11-07","close":63326.9883},{"date":"2021-11-08","close":67566.8281},{"date":"2021-11-09","close":66971.8281},{"date":"2021-11-10","close":64995.2305},{"date":"2021-11-11","close":64949.9609},{"date":"2021-11-12","close":64155.9414},{"date":"2021-11-13","close":64469.5273},{"date":"2021-11-14","close":65466.8398},{"date":"2021-11-15","close":63557.8711},{"date":"2021-11-16","close":60161.2461},{"date":"2021-11-17","close":60368.0117},{"date":"2021-11-18","close":56942.1367},{"date":"2021-11-19","close":58119.5781},{"date":"2021-11-20","close":59697.1953},{"date":"2021-11-21","close":58730.4766},{"date":"2021-11-22","close":56289.2891},{"date":"2021-11-23","close":57569.0742},{"date":"2021-11-24","close":56280.4258},{"date":"2021-11-25","close":57274.6797},{"date":"2021-11-26","close":53569.7656},{"date":"2021-11-27","close":54815.0781},{"date":"2021-11-28","close":57248.457},{"date":"2021-11-29","close":57806.5664},{"date":"2021-11-30","close":57005.4258},{"date":"2021-12-01","close":57229.8281},{"date":"2021-12-02","close":56477.8164},{"date":"2021-12-03","close":53598.2461},{"date":"2021-12-04","close":49200.7031},{"date":"2021-12-05","close":49368.8477},{"date":"2021-12-06","close":50582.625},{"date":"2021-12-07","close":50700.0859},{"date":"2021-12-08","close":50504.7969},{"date":"2021-12-09","close":47672.1211},{"date":"2021-12-10","close":47243.3047},{"date":"2021-12-11","close":49362.5078},{"date":"2021-12-12","close":50098.3359},{"date":"2021-12-13","close":46737.4805},{"date":"2021-12-14","close":46612.6328},{"date":"2021-12-15","close":48896.7227},{"date":"2021-12-16","close":47665.4258},{"date":"2021-12-17","close":46202.1445},{"date":"2021-12-18","close":46848.7773},{"date":"2021-12-19","close":46707.0156},{"date":"2021-12-20","close":46880.2773},{"date":"2021-12-21","close":48936.6133},{"date":"2021-12-22","close":48628.5117},{"date":"2021-12-23","close":50784.5391},{"date":"2021-12-24","close":50822.1953},{"date":"2021-12-25","close":50429.8594},{"date":"2021-12-26","close":50809.5156},{"date":"2021-12-27","close":50640.418},{"date":"2021-12-28","close":47588.8555},{"date":"2021-12-29","close":46444.7109},{"date":"2021-12-30","close":47178.125},{"date":"2021-12-31","close":46306.4453},{"date":"2022-01-01","close":47686.8125},{"date":"2022-01-02","close":47345.2188},{"date":"2022-01-03","close":46458.1172},{"date":"2022-01-04","close":45897.5742},{"date":"2022-01-05","close":43569.0039},{"date":"2022-01-06","close":43160.9297},{"date":"2022-01-07","close":41557.9023},{"date":"2022-01-08","close":41733.9414},{"date":"2022-01-09","close":41911.6016},{"date":"2022-01-10","close":41821.2617},{"date":"2022-01-11","close":42735.8555},{"date":"2022-01-12","close":43949.1016},{"date":"2022-01-13","close":42591.5703},{"date":"2022-01-14","close":43099.6992},{"date":"2022-01-15","close":43177.3984},{"date":"2022-01-16","close":43113.8789},{"date":"2022-01-17","close":42250.5508},{"date":"2022-01-18","close":42375.6328},{"date":"2022-01-19","close":41744.3281},{"date":"2022-01-20","close":40680.418},{"date":"2022-01-21","close":36457.3164},{"date":"2022-01-22","close":35030.25},{"date":"2022-01-23","close":36276.8047},{"date":"2022-01-24","close":36654.3281},{"date":"2022-01-25","close":36954.0039},{"date":"2022-01-26","close":36852.1211},{"date":"2022-01-27","close":37138.2344},{"date":"2022-01-28","close":37784.332},{"date":"2022-01-29","close":38138.1797},{"date":"2022-01-30","close":37917.6016},{"date":"2022-01-31","close":38483.125},{"date":"2022-02-01","close":38743.2734},{"date":"2022-02-02","close":36952.9844},{"date":"2022-02-03","close":37154.6016},{"date":"2022-02-04","close":41500.875},{"date":"2022-02-05","close":41441.1641},{"date":"2022-02-06","close":42412.4336},{"date":"2022-02-07","close":43840.2852},{"date":"2022-02-08","close":44118.4453},{"date":"2022-02-09","close":44338.7969},{"date":"2022-02-10","close":43565.1133},{"date":"2022-02-11","close":42407.9375},{"date":"2022-02-12","close":42244.4688},{"date":"2022-02-13","close":42197.5156},{"date":"2022-02-14","close":42586.918},{"date":"2022-02-15","close":44575.2031},{"date":"2022-02-16","close":43961.8594},{"date":"2022-02-17","close":40538.0117},{"date":"2022-02-18","close":40030.9766},{"date":"2022-02-19","close":40122.1562},{"date":"2022-02-20","close":38431.3789},{"date":"2022-02-21","close":37075.2812},{"date":"2022-02-22","close":38286.0273},{"date":"2022-02-23","close":37296.5703},{"date":"2022-02-24","close":38332.6094},{"date":"2022-02-25","close":39214.2188},{"date":"2022-02-26","close":39105.1484},{"date":"2022-02-27","close":37709.7852},{"date":"2022-02-28","close":43193.2344},{"date":"2022-03-01","close":44354.6367},{"date":"2022-03-02","close":43924.1172},{"date":"2022-03-03","close":42451.7891},{"date":"2022-03-04","close":39137.6055},{"date":"2022-03-05","close":39400.5859},{"date":"2022-03-06","close":38419.9844},{"date":"2022-03-07","close":38062.0391},{"date":"2022-03-08","close":38737.2695},{"date":"2022-03-09","close":41982.9258},{"date":"2022-03-10","close":39437.4609},{"date":"2022-03-11","close":38794.9727},{"date":"2022-03-12","close":38904.0117},{"date":"2022-03-13","close":37849.6641},{"date":"2022-03-14","close":39666.7539},{"date":"2022-03-15","close":39338.7852},{"date":"2022-03-16","close":41143.9297},{"date":"2022-03-17","close":40951.3789},{"date":"2022-03-18","close":41801.1562},{"date":"2022-03-19","close":42190.6523},{"date":"2022-03-20","close":41247.8242},{"date":"2022-03-21","close":41077.9961},{"date":"2022-03-22","close":42358.8086},{"date":"2022-03-23","close":42892.957},{"date":"2022-03-24","close":43960.9336},{"date":"2022-03-25","close":44348.7305},{"date":"2022-03-26","close":44500.8281},{"date":"2022-03-27","close":46820.4922},{"date":"2022-03-28","close":47128.0039},{"date":"2022-03-29","close":47465.7305},{"date":"2022-03-30","close":47062.6641},{"date":"2022-03-31","close":45538.6758},{"date":"2022-04-01","close":46281.6445},{"date":"2022-04-02","close":45868.9492},{"date":"2022-04-03","close":46453.5664},{"date":"2022-04-04","close":46622.6758},{"date":"2022-04-05","close":45555.9922},{"date":"2022-04-06","close":43206.7383},{"date":"2022-04-07","close":43503.8477},{"date":"2022-04-08","close":42287.6641},{"date":"2022-04-09","close":42782.1367},{"date":"2022-04-10","close":42207.6719},{"date":"2022-04-11","close":39521.9023},{"date":"2022-04-12","close":40127.1836},{"date":"2022-04-13","close":41166.7305},{"date":"2022-04-14","close":39935.5156},{"date":"2022-04-15","close":40553.4648},{"date":"2022-04-16","close":40424.4844},{"date":"2022-04-17","close":39716.9531},{"date":"2022-04-18","close":40826.2148},{"date":"2022-04-19","close":41502.75},{"date":"2022-04-20","close":41374.3789},{"date":"2022-04-21","close":40527.3633},{"date":"2022-04-22","close":39740.3203},{"date":"2022-04-23","close":39486.7305},{"date":"2022-04-24","close":39469.293},{"date":"2022-04-25","close":40458.3086},{"date":"2022-04-26","close":38117.4609},{"date":"2022-04-27","close":39241.1211},{"date":"2022-04-28","close":39773.8281},{"date":"2022-04-29","close":38609.8242},{"date":"2022-04-30","close":37714.875},{"date":"2022-05-01","close":38469.0938},{"date":"2022-05-02","close":38529.3281},{"date":"2022-05-03","close":37750.4531},{"date":"2022-05-04","close":39698.3711},{"date":"2022-05-05","close":36575.1406},{"date":"2022-05-06","close":36040.9219},{"date":"2022-05-07","close":35501.9531},{"date":"2022-05-08","close":34059.2656},{"date":"2022-05-09","close":30296.9531},{"date":"2022-05-10","close":31022.9062},{"date":"2022-05-11","close":28936.3555},{"date":"2022-05-12","close":29047.752},{"date":"2022-05-13","close":29283.1035},{"date":"2022-05-14","close":30101.2656},{"date":"2022-05-15","close":31305.1133},{"date":"2022-05-16","close":29862.918},{"date":"2022-05-17","close":30425.8574},{"date":"2022-05-18","close":28720.2715},{"date":"2022-05-19","close":30314.334},{"date":"2022-05-20","close":29200.7402},{"date":"2022-05-21","close":29432.2266},{"date":"2022-05-22","close":30323.7227},{"date":"2022-05-23","close":29098.9102},{"date":"2022-05-24","close":29655.5859},{"date":"2022-05-25","close":29562.3613},{"date":"2022-05-26","close":29267.2246},{"date":"2022-05-27","close":28627.5742},{"date":"2022-05-28","close":28814.9004},{"date":"2022-05-29","close":29445.957},{"date":"2022-05-30","close":31726.3906},{"date":"2022-05-31","close":31792.3105},{"date":"2022-06-01","close":29799.0801},{"date":"2022-06-02","close":30467.4883},{"date":"2022-06-03","close":29704.3906},{"date":"2022-06-04","close":29832.9141},{"date":"2022-06-05","close":29906.6621},{"date":"2022-06-06","close":31370.6719},{"date":"2022-06-07","close":31155.4785},{"date":"2022-06-08","close":30214.3555},{"date":"2022-06-09","close":30111.998},{"date":"2022-06-10","close":29083.8047},{"date":"2022-06-11","close":28360.8105},{"date":"2022-06-12","close":26762.6484},{"date":"2022-06-13","close":22487.3887},{"date":"2022-06-14","close":22206.793},{"date":"2022-06-15","close":22572.8398},{"date":"2022-06-16","close":20381.6504},{"date":"2022-06-17","close":20471.4824},{"date":"2022-06-18","close":19017.6426},{"date":"2022-06-19","close":20553.2715},{"date":"2022-06-20","close":20599.5371},{"date":"2022-06-21","close":20710.5977},{"date":"2022-06-22","close":19987.0293},{"date":"2022-06-23","close":21085.877},{"date":"2022-06-24","close":21231.6562},{"date":"2022-06-25","close":21502.3379},{"date":"2022-06-26","close":21027.2949},{"date":"2022-06-27","close":20735.4785},{"date":"2022-06-28","close":20280.6348},{"date":"2022-06-29","close":20104.0234},{"date":"2022-06-30","close":19784.7266},{"date":"2022-07-01","close":19269.3672},{"date":"2022-07-02","close":19242.2559},{"date":"2022-07-03","close":19297.0762},{"date":"2022-07-04","close":20231.2617},{"date":"2022-07-05","close":20190.1152},{"date":"2022-07-06","close":20548.2461},{"date":"2022-07-07","close":21637.5879},{"date":"2022-07-08","close":21731.1172},{"date":"2022-07-09","close":21592.207},{"date":"2022-07-10","close":20860.4492},{"date":"2022-07-11","close":19970.5566},{"date":"2022-07-12","close":19323.9141},{"date":"2022-07-13","close":20212.0742},{"date":"2022-07-14","close":20569.9199},{"date":"2022-07-15","close":20836.3281},{"date":"2022-07-16","close":21190.3164},{"date":"2022-07-17","close":20779.3438},{"date":"2022-07-18","close":22485.6895},{"date":"2022-07-19","close":23389.4336},{"date":"2022-07-20","close":23231.7324},{"date":"2022-07-21","close":23164.6289},{"date":"2022-07-22","close":22714.9785},{"date":"2022-07-23","close":22465.4785},{"date":"2022-07-24","close":22609.1641},{"date":"2022-07-25","close":21361.7012},{"date":"2022-07-26","close":21239.7539},{"date":"2022-07-27","close":22930.5488},{"date":"2022-07-28","close":23843.8867},{"date":"2022-07-29","close":23804.6328},{"date":"2022-07-30","close":23656.207},{"date":"2022-07-31","close":23336.8965},{"date":"2022-08-01","close":23314.1992},{"date":"2022-08-02","close":22978.1172},{"date":"2022-08-03","close":22846.5078},{"date":"2022-08-04","close":22630.957},{"date":"2022-08-05","close":23289.3145},{"date":"2022-08-06","close":22961.2793},{"date":"2022-08-07","close":23175.8906},{"date":"2022-08-08","close":23809.4863},{"date":"2022-08-09","close":23164.3184},{"date":"2022-08-10","close":23947.6426},{"date":"2022-08-11","close":23957.5293},{"date":"2022-08-12","close":24402.8184},{"date":"2022-08-13","close":24424.0684},{"date":"2022-08-14","close":24319.334},{"date":"2022-08-15","close":24136.9727},{"date":"2022-08-16","close":23883.291},{"date":"2022-08-17","close":23335.998},{"date":"2022-08-18","close":23212.7383},{"date":"2022-08-19","close":20877.5527},{"date":"2022-08-20","close":21166.0605},{"date":"2022-08-21","close":21534.1211},{"date":"2022-08-22","close":21398.9082},{"date":"2022-08-23","close":21528.0879},{"date":"2022-08-24","close":21395.0195},{"date":"2022-08-25","close":21600.9043},{"date":"2022-08-26","close":20260.0195},{"date":"2022-08-27","close":20041.7383},{"date":"2022-08-28","close":19616.8145},{"date":"2022-08-29","close":20297.9941},{"date":"2022-08-30","close":19796.8086},{"date":"2022-08-31","close":20049.7637},{"date":"2022-09-01","close":20127.1406},{"date":"2022-09-02","close":19969.7715},{"date":"2022-09-03","close":19832.0879},{"date":"2022-09-04","close":19986.7129},{"date":"2022-09-05","close":19812.3711},{"date":"2022-09-06","close":18837.668},{"date":"2022-09-07","close":19290.3242},{"date":"2022-09-08","close":19329.834},{"date":"2022-09-09","close":21381.1523},{"date":"2022-09-10","close":21680.5391},{"date":"2022-09-11","close":21769.2559},{"date":"2022-09-12","close":22370.4492},{"date":"2022-09-13","close":20296.707},{"date":"2022-09-14","close":20241.0898},{"date":"2022-09-15","close":19701.2109},{"date":"2022-09-16","close":19772.584},{"date":"2022-09-17","close":20127.5762},{"date":"2022-09-18","close":19419.5059},{"date":"2022-09-19","close":19544.1289},{"date":"2022-09-20","close":18890.7891},{"date":"2022-09-21","close":18547.4004},{"date":"2022-09-22","close":19413.5508},{"date":"2022-09-23","close":19297.6387},{"date":"2022-09-24","close":18937.0117},{"date":"2022-09-25","close":18802.0977},{"date":"2022-09-26","close":19222.6719},{"date":"2022-09-27","close":19110.5469},{"date":"2022-09-28","close":19426.7207},{"date":"2022-09-29","close":19573.0508},{"date":"2022-09-30","close":19431.7891},{"date":"2022-10-01","close":19312.0957},{"date":"2022-10-02","close":19044.1074},{"date":"2022-10-03","close":19623.5801},{"date":"2022-10-04","close":20336.8438},{"date":"2022-10-05","close":20160.7168},{"date":"2022-10-06","close":19955.4434},{"date":"2022-10-07","close":19546.8496},{"date":"2022-10-08","close":19416.5684},{"date":"2022-10-09","close":19446.4258},{"date":"2022-10-10","close":19141.4844},{"date":"2022-10-11","close":19051.418},{"date":"2022-10-12","close":19157.4453},{"date":"2022-10-13","close":19382.9043},{"date":"2022-10-14","close":19185.6562},{"date":"2022-10-15","close":19067.6348},{"date":"2022-10-16","close":19268.0938},{"date":"2022-10-17","close":19550.7578},{"date":"2022-10-18","close":19334.416},{"date":"2022-10-19","close":19139.5352},{"date":"2022-10-20","close":19053.7402},{"date":"2022-10-21","close":19172.4688},{"date":"2022-10-22","close":19208.1895},{"date":"2022-10-23","close":19567.0078},{"date":"2022-10-24","close":19345.5723},{"date":"2022-10-25","close":20095.8574},{"date":"2022-10-26","close":20770.4414},{"date":"2022-10-27","close":20285.8359},{"date":"2022-10-28","close":20595.3516},{"date":"2022-10-29","close":20818.4766},{"date":"2022-10-30","close":20635.6035},{"date":"2022-10-31","close":20495.7734},{"date":"2022-11-01","close":20485.2734},{"date":"2022-11-02","close":20159.5039},{"date":"2022-11-03","close":20209.9883},{"date":"2022-11-04","close":21147.2305},{"date":"2022-11-05","close":21282.6914},{"date":"2022-11-06","close":20926.4863},{"date":"2022-11-07","close":20602.8164},{"date":"2022-11-08","close":18541.2715},{"date":"2022-11-09","close":15880.7803},{"date":"2022-11-10","close":17586.7715},{"date":"2022-11-11","close":17034.293},{"date":"2022-11-12","close":16799.1855},{"date":"2022-11-13","close":16353.3652},{"date":"2022-11-14","close":16618.1992},{"date":"2022-11-15","close":16884.6133},{"date":"2022-11-16","close":16669.4395},{"date":"2022-11-17","close":16687.5176},{"date":"2022-11-18","close":16697.7773},{"date":"2022-11-19","close":16711.5469},{"date":"2022-11-20","close":16291.832},{"date":"2022-11-21","close":15787.2842},{"date":"2022-11-22","close":16189.7695},{"date":"2022-11-23","close":16610.707},{"date":"2022-11-24","close":16604.4648},{"date":"2022-11-25","close":16521.8418},{"date":"2022-11-26","close":16464.2812},{"date":"2022-11-27","close":16444.627},{"date":"2022-11-28","close":16217.3223},{"date":"2022-11-29","close":16444.9824},{"date":"2022-11-30","close":17168.5664},{"date":"2022-12-01","close":16967.1328},{"date":"2022-12-02","close":17088.6602},{"date":"2022-12-03","close":16908.2363},{"date":"2022-12-04","close":17130.4863},{"date":"2022-12-05","close":16974.8262},{"date":"2022-12-06","close":17089.5039},{"date":"2022-12-07","close":16848.127},{"date":"2022-12-08","close":17233.4746},{"date":"2022-12-09","close":17133.1523},{"date":"2022-12-10","close":17128.7246},{"date":"2022-12-11","close":17104.1934},{"date":"2022-12-12","close":17206.4375},{"date":"2022-12-13","close":17781.3184},{"date":"2022-12-14","close":17815.6504},{"date":"2022-12-15","close":17364.8652},{"date":"2022-12-16","close":16647.4844},{"date":"2022-12-17","close":16795.0918},{"date":"2022-12-18","close":16757.9766},{"date":"2022-12-19","close":16439.6797},{"date":"2022-12-20","close":16906.3047},{"date":"2022-12-21","close":16817.5352},{"date":"2022-12-22","close":16830.3418},{"date":"2022-12-23","close":16796.9531},{"date":"2022-12-24","close":16847.7559},{"date":"2022-12-25","close":16841.9863},{"date":"2022-12-26","close":16919.8047},{"date":"2022-12-27","close":16717.1738},{"date":"2022-12-28","close":16552.5723},{"date":"2022-12-29","close":16642.3418},{"date":"2022-12-30","close":16602.5859},{"date":"2022-12-31","close":16547.4961},{"date":"2023-01-01","close":16625.0801},{"date":"2023-01-02","close":16688.4707},{"date":"2023-01-03","close":16679.8574},{"date":"2023-01-04","close":16863.2383},{"date":"2023-01-05","close":16836.7363},{"date":"2023-01-06","close":16951.9688},{"date":"2023-01-07","close":16955.0781},{"date":"2023-01-08","close":17091.1445},{"date":"2023-01-09","close":17196.5547},{"date":"2023-01-10","close":17446.293},{"date":"2023-01-11","close":17934.8965},{"date":"2023-01-12","close":18869.5879},{"date":"2023-01-13","close":19909.5742},{"date":"2023-01-14","close":20976.2988},{"date":"2023-01-15","close":20880.7988},{"date":"2023-01-16","close":21169.6328},{"date":"2023-01-17","close":21161.5195},{"date":"2023-01-18","close":20688.7812},{"date":"2023-01-19","close":21086.793},{"date":"2023-01-20","close":22676.5527},{"date":"2023-01-21","close":22777.625},{"date":"2023-01-22","close":22720.416},{"date":"2023-01-23","close":22934.4316},{"date":"2023-01-24","close":22636.4688},{"date":"2023-01-25","close":23117.8594},{"date":"2023-01-26","close":23032.7773},{"date":"2023-01-27","close":23078.7285},{"date":"2023-01-28","close":23031.0898},{"date":"2023-01-29","close":23774.5664},{"date":"2023-01-30","close":22840.1387},{"date":"2023-01-31","close":23139.2832},{"date":"2023-02-01","close":23723.7695},{"date":"2023-02-02","close":23471.8711},{"date":"2023-02-03","close":23449.3223},{"date":"2023-02-04","close":23331.8477},{"date":"2023-02-05","close":22955.666},{"date":"2023-02-06","close":22760.1094},{"date":"2023-02-07","close":23264.291},{"date":"2023-02-08","close":22939.3984},{"date":"2023-02-09","close":21819.0391},{"date":"2023-02-10","close":21651.1836},{"date":"2023-02-11","close":21870.875},{"date":"2023-02-12","close":21788.2031},{"date":"2023-02-13","close":21808.1016},{"date":"2023-02-14","close":22220.8047},{"date":"2023-02-15","close":24307.8418},{"date":"2023-02-16","close":23623.4746},{"date":"2023-02-17","close":24565.6016},{"date":"2023-02-18","close":24641.2773},{"date":"2023-02-19","close":24327.6426},{"date":"2023-02-20","close":24829.1484},{"date":"2023-02-21","close":24436.3535},{"date":"2023-02-22","close":24188.8438},{"date":"2023-02-23","close":23947.4922},{"date":"2023-02-24","close":23198.127},{"date":"2023-02-25","close":23175.375},{"date":"2023-02-26","close":23561.2129},{"date":"2023-02-27","close":23522.8711},{"date":"2023-02-28","close":23147.3535},{"date":"2023-03-01","close":23646.5508},{"date":"2023-03-02","close":23475.4668},{"date":"2023-03-03","close":22362.6797},{"date":"2023-03-04","close":22353.3496},{"date":"2023-03-05","close":22435.5137},{"date":"2023-03-06","close":22429.7578},{"date":"2023-03-07","close":22219.7695},{"date":"2023-03-08","close":21718.0801},{"date":"2023-03-09","close":20363.0215},{"date":"2023-03-10","close":20187.2441},{"date":"2023-03-11","close":20632.4102},{"date":"2023-03-12","close":22163.9492},{"date":"2023-03-13","close":24197.5332},{"date":"2023-03-14","close":24746.0742},{"date":"2023-03-15","close":24375.9609},{"date":"2023-03-16","close":25052.7891},{"date":"2023-03-17","close":27423.9297},{"date":"2023-03-18","close":26965.8789},{"date":"2023-03-19","close":28038.6758},{"date":"2023-03-20","close":27767.2363},{"date":"2023-03-21","close":28175.8164},{"date":"2023-03-22","close":27307.4375},{"date":"2023-03-23","close":28333.9727},{"date":"2023-03-24","close":27493.2852},{"date":"2023-03-25","close":27494.707},{"date":"2023-03-26","close":27994.3301},{"date":"2023-03-27","close":27139.8887},{"date":"2023-03-28","close":27268.1309},{"date":"2023-03-29","close":28348.4414},{"date":"2023-03-30","close":28033.5625},{"date":"2023-03-31","close":28478.4844},{"date":"2023-04-01","close":28411.0352},{"date":"2023-04-02","close":28199.3086},{"date":"2023-04-03","close":27790.2207},{"date":"2023-04-04","close":28168.0898},{"date":"2023-04-05","close":28177.9844},{"date":"2023-04-06","close":28044.1406},{"date":"2023-04-07","close":27925.8594},{"date":"2023-04-08","close":27947.7949},{"date":"2023-04-09","close":28333.0508},{"date":"2023-04-10","close":29652.9805},{"date":"2023-04-11","close":30235.0586},{"date":"2023-04-12","close":30139.0527},{"date":"2023-04-13","close":30399.0664},{"date":"2023-04-14","close":30485.6992},{"date":"2023-04-15","close":30318.4961},{"date":"2023-04-16","close":30315.3555},{"date":"2023-04-17","close":29445.0449},{"date":"2023-04-18","close":30397.5527},{"date":"2023-04-19","close":28822.6797},{"date":"2023-04-20","close":28245.9883},{"date":"2023-04-21","close":27276.9102},{"date":"2023-04-22","close":27817.5},{"date":"2023-04-23","close":27591.3848},{"date":"2023-04-24","close":27525.3398},{"date":"2023-04-25","close":28307.5977},{"date":"2023-04-26","close":28422.7012},{"date":"2023-04-27","close":29473.7871},{"date":"2023-04-28","close":29340.2617},{"date":"2023-04-29","close":29248.4883},{"date":"2023-04-30","close":29268.8066},{"date":"2023-05-01","close":28091.5684},{"date":"2023-05-02","close":28680.5371},{"date":"2023-05-03","close":29006.3086},{"date":"2023-05-04","close":28847.7109},{"date":"2023-05-05","close":29534.3848},{"date":"2023-05-06","close":28904.623},{"date":"2023-05-07","close":28454.9785},{"date":"2023-05-08","close":27694.2734},{"date":"2023-05-09","close":27658.7754},{"date":"2023-05-10","close":27621.7559},{"date":"2023-05-11","close":27000.7891},{"date":"2023-05-12","close":26804.9902},{"date":"2023-05-13","close":26784.0781},{"date":"2023-05-14","close":26930.6387},{"date":"2023-05-15","close":27192.6934},{"date":"2023-05-16","close":27036.6504},{"date":"2023-05-17","close":27398.8027},{"date":"2023-05-18","close":26832.209},{"date":"2023-05-19","close":26890.1289},{"date":"2023-05-20","close":27129.5859},{"date":"2023-05-21","close":26753.8262},{"date":"2023-05-22","close":26851.2773},{"date":"2023-05-23","close":27225.7266},{"date":"2023-05-24","close":26334.8184},{"date":"2023-05-25","close":26476.207},{"date":"2023-05-26","close":26719.291},{"date":"2023-05-27","close":26868.3535},{"date":"2023-05-28","close":28085.6465},{"date":"2023-05-29","close":27745.8848},{"date":"2023-05-30","close":27702.3496},{"date":"2023-05-31","close":27219.6582},{"date":"2023-06-01","close":26819.9727},{"date":"2023-06-02","close":27249.5898},{"date":"2023-06-03","close":27075.1289},{"date":"2023-06-04","close":27119.0664},{"date":"2023-06-05","close":25760.0977},{"date":"2023-06-06","close":27238.7832},{"date":"2023-06-07","close":26345.998},{"date":"2023-06-08","close":26508.2168},{"date":"2023-06-09","close":26480.375},{"date":"2023-06-10","close":25851.2402},{"date":"2023-06-11","close":25940.168},{"date":"2023-06-12","close":25902.5},{"date":"2023-06-13","close":25918.7285},{"date":"2023-06-14","close":25124.6758},{"date":"2023-06-15","close":25576.3945},{"date":"2023-06-16","close":26327.4629},{"date":"2023-06-17","close":26510.6758},{"date":"2023-06-18","close":26336.2129},{"date":"2023-06-19","close":26851.0293},{"date":"2023-06-20","close":28327.4883},{"date":"2023-06-21","close":30027.2969},{"date":"2023-06-22","close":29912.2812},{"date":"2023-06-23","close":30695.4688},{"date":"2023-06-24","close":30548.6953},{"date":"2023-06-25","close":30480.2617},{"date":"2023-06-26","close":30271.1309},{"date":"2023-06-27","close":30688.1641},{"date":"2023-06-28","close":30086.2461},{"date":"2023-06-29","close":30445.3516},{"date":"2023-06-30","close":30477.252},{"date":"2023-07-01","close":30590.0781},{"date":"2023-07-02","close":30620.7695},{"date":"2023-07-03","close":31156.4395},{"date":"2023-07-04","close":30777.582},{"date":"2023-07-05","close":30514.166},{"date":"2023-07-06","close":29909.3379},{"date":"2023-07-07","close":30342.2656},{"date":"2023-07-08","close":30292.541},{"date":"2023-07-09","close":30171.2344},{"date":"2023-07-10","close":30414.4707},{"date":"2023-07-11","close":30620.9512},{"date":"2023-07-12","close":30391.6465},{"date":"2023-07-13","close":31476.0488},{"date":"2023-07-14","close":30334.0684},{"date":"2023-07-15","close":30295.8066},{"date":"2023-07-16","close":30249.1328},{"date":"2023-07-17","close":30145.8887},{"date":"2023-07-18","close":29856.5625},{"date":"2023-07-19","close":29913.9238},{"date":"2023-07-20","close":29792.0156},{"date":"2023-07-21","close":29908.7441},{"date":"2023-07-22","close":29771.8027},{"date":"2023-07-23","close":30084.5391},{"date":"2023-07-24","close":29176.916},{"date":"2023-07-25","close":29227.3906},{"date":"2023-07-26","close":29354.9727},{"date":"2023-07-27","close":29210.6895},{"date":"2023-07-28","close":29319.2461},{"date":"2023-07-29","close":29356.918},{"date":"2023-07-30","close":29275.3086},{"date":"2023-07-31","close":29230.1113},{"date":"2023-08-01","close":29675.7324},{"date":"2023-08-02","close":29151.959},{"date":"2023-08-03","close":29178.6797},{"date":"2023-08-04","close":29074.0918},{"date":"2023-08-05","close":29042.127},{"date":"2023-08-06","close":29041.8555},{"date":"2023-08-07","close":29180.5781},{"date":"2023-08-08","close":29765.4922},{"date":"2023-08-09","close":29561.4941},{"date":"2023-08-10","close":29429.5918},{"date":"2023-08-11","close":29397.7148},{"date":"2023-08-12","close":29415.9648},{"date":"2023-08-13","close":29282.9141},{"date":"2023-08-14","close":29408.4434},{"date":"2023-08-15","close":29170.3477},{"date":"2023-08-16","close":28701.7793},{"date":"2023-08-17","close":26664.5508},{"date":"2023-08-18","close":26049.5566},{"date":"2023-08-19","close":26096.2051},{"date":"2023-08-20","close":26189.584},{"date":"2023-08-21","close":26124.1406},{"date":"2023-08-22","close":26031.6562},{"date":"2023-08-23","close":26431.6406},{"date":"2023-08-24","close":26162.373},{"date":"2023-08-25","close":26047.668},{"date":"2023-08-26","close":26008.4629},{"date":"2023-08-27","close":26089.6934},{"date":"2023-08-28","close":26106.1504},{"date":"2023-08-29","close":27727.3926},{"date":"2023-08-30","close":27297.2656},{"date":"2023-08-31","close":25931.4727},{"date":"2023-09-01","close":25800.7246},{"date":"2023-09-02","close":25868.7988},{"date":"2023-09-03","close":25969.5664},{"date":"2023-09-04","close":25812.416},{"date":"2023-09-05","close":25779.9824},{"date":"2023-09-06","close":25753.2363},{"date":"2023-09-07","close":26240.1953},{"date":"2023-09-08","close":25905.6543},{"date":"2023-09-09","close":25895.6777},{"date":"2023-09-10","close":25832.2266},{"date":"2023-09-11","close":25162.6543},{"date":"2023-09-12","close":25833.3438},{"date":"2023-09-13","close":26228.3242},{"date":"2023-09-14","close":26539.6738},{"date":"2023-09-15","close":26608.6934},{"date":"2023-09-16","close":26568.2812},{"date":"2023-09-17","close":26534.1875},{"date":"2023-09-18","close":26754.2812},{"date":"2023-09-19","close":27211.1172},{"date":"2023-09-20","close":27132.0078},{"date":"2023-09-21","close":26567.6328},{"date":"2023-09-22","close":26579.5684},{"date":"2023-09-23","close":26579.3906},{"date":"2023-09-24","close":26256.8262},{"date":"2023-09-25","close":26298.4805},{"date":"2023-09-26","close":26217.25},{"date":"2023-09-27","close":26352.7168},{"date":"2023-09-28","close":27021.5469},{"date":"2023-09-29","close":26911.7207},{"date":"2023-09-30","close":26967.916},{"date":"2023-10-01","close":27983.75},{"date":"2023-10-02","close":27530.7852},{"date":"2023-10-03","close":27429.9785},{"date":"2023-10-04","close":27799.3945},{"date":"2023-10-05","close":27415.9121},{"date":"2023-10-06","close":27946.5977},{"date":"2023-10-07","close":27968.8398},{"date":"2023-10-08","close":27935.0898},{"date":"2023-10-09","close":27583.6777},{"date":"2023-10-10","close":27391.0195},{"date":"2023-10-11","close":26873.3203},{"date":"2023-10-12","close":26756.7988},{"date":"2023-10-13","close":26862.375},{"date":"2023-10-14","close":26861.707},{"date":"2023-10-15","close":27159.6523},{"date":"2023-10-16","close":28519.4668},{"date":"2023-10-17","close":28415.748},{"date":"2023-10-18","close":28328.3418},{"date":"2023-10-19","close":28719.8066},{"date":"2023-10-20","close":29682.9492},{"date":"2023-10-21","close":29918.4121},{"date":"2023-10-22","close":29993.8965},{"date":"2023-10-23","close":33086.2344},{"date":"2023-10-24","close":33901.5273},{"date":"2023-10-25","close":34502.8203},{"date":"2023-10-26","close":34156.6484},{"date":"2023-10-27","close":33909.8008},{"date":"2023-10-28","close":34089.5742},{"date":"2023-10-29","close":34538.4805},{"date":"2023-10-30","close":34502.3633},{"date":"2023-10-31","close":34667.7812},{"date":"2023-11-01","close":35437.2539},{"date":"2023-11-02","close":34938.2422},{"date":"2023-11-03","close":34732.3242},{"date":"2023-11-04","close":35082.1953},{"date":"2023-11-05","close":35049.3555},{"date":"2023-11-06","close":35037.3711},{"date":"2023-11-07","close":35443.5625},{"date":"2023-11-08","close":35655.2773},{"date":"2023-11-09","close":36693.125},{"date":"2023-11-10","close":37313.9688},{"date":"2023-11-11","close":37138.0508},{"date":"2023-11-12","close":37054.5195},{"date":"2023-11-13","close":36502.3555},{"date":"2023-11-14","close":35537.6406},{"date":"2023-11-15","close":37880.582},{"date":"2023-11-16","close":36154.7695},{"date":"2023-11-17","close":36596.6836},{"date":"2023-11-18","close":36585.7031},{"date":"2023-11-19","close":37386.5469},{"date":"2023-11-20","close":37476.957},{"date":"2023-11-21","close":35813.8125},{"date":"2023-11-22","close":37432.3398},{"date":"2023-11-23","close":37289.6211},{"date":"2023-11-24","close":37720.2812},{"date":"2023-11-25","close":37796.793},{"date":"2023-11-26","close":37479.1211},{"date":"2023-11-27","close":37254.168},{"date":"2023-11-28","close":37831.0859},{"date":"2023-11-29","close":37858.4922},{"date":"2023-11-30","close":37712.7461},{"date":"2023-12-01","close":38688.75},{"date":"2023-12-02","close":39476.332},{"date":"2023-12-03","close":39978.3906},{"date":"2023-12-04","close":41980.0977},{"date":"2023-12-05","close":44080.6484},{"date":"2023-12-06","close":43746.4453},{"date":"2023-12-07","close":43292.6641},{"date":"2023-12-08","close":44166.6016},{"date":"2023-12-09","close":43725.9844},{"date":"2023-12-10","close":43779.6992},{"date":"2023-12-11","close":41243.832},{"date":"2023-12-12","close":41450.2227},{"date":"2023-12-13","close":42890.7422},{"date":"2023-12-14","close":43023.9727},{"date":"2023-12-15","close":41929.7578},{"date":"2023-12-16","close":42240.1172},{"date":"2023-12-17","close":41364.6641},{"date":"2023-12-18","close":42623.5391},{"date":"2023-12-19","close":42270.5273},{"date":"2023-12-20","close":43652.25},{"date":"2023-12-21","close":43869.1523},{"date":"2023-12-22","close":43997.9023},{"date":"2023-12-23","close":43739.543},{"date":"2023-12-24","close":43016.1172},{"date":"2023-12-25","close":43613.1406},{"date":"2023-12-26","close":42520.4023},{"date":"2023-12-27","close":43442.8555},{"date":"2023-12-28","close":42627.8555},{"date":"2023-12-29","close":42099.4023},{"date":"2023-12-30","close":42156.9023},{"date":"2023-12-31","close":42265.1875},{"date":"2024-01-01","close":44167.332},{"date":"2024-01-02","close":44957.9688},{"date":"2024-01-03","close":42848.1758},{"date":"2024-01-04","close":44179.9219},{"date":"2024-01-05","close":44162.6914},{"date":"2024-01-06","close":43989.1953},{"date":"2024-01-07","close":43943.0977},{"date":"2024-01-08","close":46970.5039},{"date":"2024-01-09","close":46139.7305},{"date":"2024-01-10","close":46627.7773},{"date":"2024-01-11","close":46368.5859},{"date":"2024-01-12","close":42853.168},{"date":"2024-01-13","close":42842.3828},{"date":"2024-01-14","close":41796.2695},{"date":"2024-01-15","close":42511.9688},{"date":"2024-01-16","close":43154.9453},{"date":"2024-01-17","close":42742.6523},{"date":"2024-01-18","close":41262.0586},{"date":"2024-01-19","close":41618.4062},{"date":"2024-01-20","close":41665.5859},{"date":"2024-01-21","close":41545.7852},{"date":"2024-01-22","close":39507.3672},{"date":"2024-01-23","close":39845.5508},{"date":"2024-01-24","close":40077.0742},{"date":"2024-01-25","close":39933.8086},{"date":"2024-01-26","close":41816.8711},{"date":"2024-01-27","close":42120.0547},{"date":"2024-01-28","close":42035.5938},{"date":"2024-01-29","close":43288.2461},{"date":"2024-01-30","close":42952.6094},{"date":"2024-01-31","close":42582.6055},{"date":"2024-02-01","close":43075.7734},{"date":"2024-02-02","close":43185.8594},{"date":"2024-02-03","close":42992.25},{"date":"2024-02-04","close":42583.582},{"date":"2024-02-05","close":42658.668},{"date":"2024-02-06","close":43084.6719},{"date":"2024-02-07","close":44318.2227},{"date":"2024-02-08","close":45301.5664},{"date":"2024-02-09","close":47147.1992},{"date":"2024-02-10","close":47771.2773},{"date":"2024-02-11","close":48293.918},{"date":"2024-02-12","close":49958.2227},{"date":"2024-02-13","close":49742.4414},{"date":"2024-02-14","close":51826.6953},{"date":"2024-02-15","close":51938.5547},{"date":"2024-02-16","close":52160.2031},{"date":"2024-02-17","close":51662.9961},{"date":"2024-02-18","close":52122.5469},{"date":"2024-02-19","close":51779.1445},{"date":"2024-02-20","close":52284.875},{"date":"2024-02-21","close":51839.1797},{"date":"2024-02-22","close":51304.9727},{"date":"2024-02-23","close":50731.9492},{"date":"2024-02-24","close":51571.1016},{"date":"2024-02-25","close":51733.2383},{"date":"2024-02-26","close":54522.4023},{"date":"2024-02-27","close":57085.3711},{"date":"2024-02-28","close":62504.7891},{"date":"2024-02-29","close":61198.3828},{"date":"2024-03-01","close":62440.6328},{"date":"2024-03-02","close":62029.8477},{"date":"2024-03-03","close":63167.3711},{"date":"2024-03-04","close":68330.4141},{"date":"2024-03-05","close":63801.1992},{"date":"2024-03-06","close":66106.8047},{"date":"2024-03-07","close":66925.4844},{"date":"2024-03-08","close":68300.0938},{"date":"2024-03-09","close":68498.8828},{"date":"2024-03-10","close":69019.7891},{"date":"2024-03-11","close":72123.9062},{"date":"2024-03-12","close":71481.2891},{"date":"2024-03-13","close":73083.5},{"date":"2024-03-14","close":71396.5938},{"date":"2024-03-15","close":69403.7734},{"date":"2024-03-16","close":65315.1172},{"date":"2024-03-17","close":68390.625},{"date":"2024-03-18","close":67548.5938},{"date":"2024-03-19","close":61912.7734},{"date":"2024-03-20","close":67913.6719},{"date":"2024-03-21","close":65491.3906},{"date":"2024-03-22","close":63778.7617},{"date":"2024-03-23","close":64062.2031},{"date":"2024-03-24","close":67234.1719},{"date":"2024-03-25","close":69958.8125},{"date":"2024-03-26","close":69987.8359},{"date":"2024-03-27","close":69455.3438},{"date":"2024-03-28","close":70744.9531},{"date":"2024-03-29","close":69892.8281},{"date":"2024-03-30","close":69645.3047},{"date":"2024-03-31","close":71333.6484},{"date":"2024-04-01","close":69702.1484},{"date":"2024-04-02","close":65446.9727},{"date":"2024-04-03","close":65980.8125},{"date":"2024-04-04","close":68508.8438},{"date":"2024-04-05","close":67837.6406},{"date":"2024-04-06","close":68896.1094},{"date":"2024-04-07","close":69362.5547},{"date":"2024-04-08","close":71631.3594},{"date":"2024-04-09","close":69139.0156},{"date":"2024-04-10","close":70587.8828},{"date":"2024-04-11","close":70060.6094},{"date":"2024-04-12","close":67195.8672},{"date":"2024-04-13","close":63821.4727},{"date":"2024-04-14","close":65738.7266},{"date":"2024-04-15","close":63426.2109},{"date":"2024-04-16","close":63811.8633},{"date":"2024-04-17","close":61276.6914},{"date":"2024-04-18","close":63512.7539},{"date":"2024-04-19","close":63843.5703},{"date":"2024-04-20","close":64994.4414},{"date":"2024-04-21","close":64926.6445},{"date":"2024-04-22","close":66837.6797},{"date":"2024-04-23","close":66407.2734},{"date":"2024-04-24","close":64276.8984},{"date":"2024-04-25","close":64481.707},{"date":"2024-04-26","close":63755.3203},{"date":"2024-04-27","close":63419.1406},{"date":"2024-04-28","close":63113.2305},{"date":"2024-04-29","close":63841.1211},{"date":"2024-04-30","close":60636.8555},{"date":"2024-05-01","close":58254.0117},{"date":"2024-05-02","close":59123.4336},{"date":"2024-05-03","close":62889.8359},{"date":"2024-05-04","close":63891.4727},{"date":"2024-05-05","close":64031.1328},{"date":"2024-05-06","close":63161.9492},{"date":"2024-05-07","close":62334.8164},{"date":"2024-05-08","close":61187.9414},{"date":"2024-05-09","close":63049.9609},{"date":"2024-05-10","close":60792.7773},{"date":"2024-05-11","close":60793.7109},{"date":"2024-05-12","close":61448.3945},{"date":"2024-05-13","close":62901.4492},{"date":"2024-05-14","close":61552.7891},{"date":"2024-05-15","close":66267.4922},{"date":"2024-05-16","close":65231.582},{"date":"2024-05-17","close":67051.875},{"date":"2024-05-18","close":66940.8047},{"date":"2024-05-19","close":66278.3672},{"date":"2024-05-20","close":71448.1953},{"date":"2024-05-21","close":70136.5312},{"date":"2024-05-22","close":69122.3359},{"date":"2024-05-23","close":67929.5625},{"date":"2024-05-24","close":68526.1016},{"date":"2024-05-25","close":69265.9453},{"date":"2024-05-26","close":68518.0938},{"date":"2024-05-27","close":69394.5547},{"date":"2024-05-28","close":68296.2188},{"date":"2024-05-29","close":67578.0938},{"date":"2024-05-30","close":68364.9922},{"date":"2024-05-31","close":67491.4141},{"date":"2024-06-01","close":67706.9375},{"date":"2024-06-02","close":67751.6016},{"date":"2024-06-03","close":68804.7812},{"date":"2024-06-04","close":70567.7656},{"date":"2024-06-05","close":71082.8203},{"date":"2024-06-06","close":70757.1641},{"date":"2024-06-07","close":69342.5859},{"date":"2024-06-08","close":69305.7734},{"date":"2024-06-09","close":69647.9922},{"date":"2024-06-10","close":69512.2812},{"date":"2024-06-11","close":67332.0312},{"date":"2024-06-12","close":68241.1875},{"date":"2024-06-13","close":66756.3984},{"date":"2024-06-14","close":66011.0938},{"date":"2024-06-15","close":66191.0},{"date":"2024-06-16","close":66639.0469},{"date":"2024-06-17","close":66490.2969},{"date":"2024-06-18","close":65140.7461},{"date":"2024-06-19","close":64960.2969},{"date":"2024-06-20","close":64828.6562},{"date":"2024-06-21","close":64096.1992},{"date":"2024-06-22","close":64252.5781},{"date":"2024-06-23","close":63180.7969},{"date":"2024-06-24","close":60277.4141},{"date":"2024-06-25","close":61804.6406},{"date":"2024-06-26","close":60811.2773},{"date":"2024-06-27","close":61604.8008},{"date":"2024-06-28","close":60320.1367},{"date":"2024-06-29","close":60887.3789},{"date":"2024-06-30","close":62678.293},{"date":"2024-07-01","close":62851.9805},{"date":"2024-07-02","close":62029.0156},{"date":"2024-07-03","close":60173.9219},{"date":"2024-07-04","close":56977.7031},{"date":"2024-07-05","close":56662.375},{"date":"2024-07-06","close":58303.5391},{"date":"2024-07-07","close":55849.1094},{"date":"2024-07-08","close":56705.0977},{"date":"2024-07-09","close":58009.2266},{"date":"2024-07-10","close":57742.4961},{"date":"2024-07-11","close":57344.9141},{"date":"2024-07-12","close":57899.4648},{"date":"2024-07-13","close":59231.9531},{"date":"2024-07-14","close":60787.793},{"date":"2024-07-15","close":64870.1523},{"date":"2024-07-16","close":65097.1484},{"date":"2024-07-17","close":64118.793},{"date":"2024-07-18","close":63974.0664},{"date":"2024-07-19","close":66710.1562},{"date":"2024-07-20","close":67163.6484},{"date":"2024-07-21","close":68154.5234},{"date":"2024-07-22","close":67585.25},{"date":"2024-07-23","close":65927.6719},{"date":"2024-07-24","close":65372.1328},{"date":"2024-07-25","close":65777.2266},{"date":"2024-07-26","close":67912.0625},{"date":"2024-07-27","close":67813.3359},{"date":"2024-07-28","close":68255.8672},{"date":"2024-07-29","close":66819.9141},{"date":"2024-07-30","close":66201.0156},{"date":"2024-07-31","close":64619.25},{"date":"2024-08-01","close":65357.5},{"date":"2024-08-02","close":61415.0664},{"date":"2024-08-03","close":60680.0938},{"date":"2024-08-04","close":58116.9766},{"date":"2024-08-05","close":53991.457},{"date":"2024-08-06","close":56034.3164},{"date":"2024-08-07","close":55027.4609},{"date":"2024-08-08","close":61710.1367},{"date":"2024-08-09","close":60880.1133},{"date":"2024-08-10","close":60945.8125},{"date":"2024-08-11","close":58719.4844},{"date":"2024-08-12","close":59354.5156},{"date":"2024-08-13","close":60609.5664},{"date":"2024-08-14","close":58737.2695},{"date":"2024-08-15","close":57560.0977},{"date":"2024-08-16","close":58894.1055},{"date":"2024-08-17","close":59478.9727},{"date":"2024-08-18","close":58483.9648},{"date":"2024-08-19","close":59493.4531},{"date":"2024-08-20","close":59012.793},{"date":"2024-08-21","close":61175.1914},{"date":"2024-08-22","close":60381.9141},{"date":"2024-08-23","close":64094.3555},{"date":"2024-08-24","close":64178.9922},{"date":"2024-08-25","close":64333.543},{"date":"2024-08-26","close":62880.6602},{"date":"2024-08-27","close":59504.1328},{"date":"2024-08-28","close":59027.625},{"date":"2024-08-29","close":59388.1797},{"date":"2024-08-30","close":59119.4766},{"date":"2024-08-31","close":58969.8984},{"date":"2024-09-01","close":57325.4883},{"date":"2024-09-02","close":59112.4805},{"date":"2024-09-03","close":57431.0234},{"date":"2024-09-04","close":57971.5391},{"date":"2024-09-05","close":56160.4883},{"date":"2024-09-06","close":53948.7539},{"date":"2024-09-07","close":54139.6875},{"date":"2024-09-08","close":54841.5664},{"date":"2024-09-09","close":57019.5352},{"date":"2024-09-10","close":57648.7109},{"date":"2024-09-11","close":57343.1719},{"date":"2024-09-12","close":58127.0117},{"date":"2024-09-13","close":60571.3008},{"date":"2024-09-14","close":60005.1211},{"date":"2024-09-15","close":59182.8359},{"date":"2024-09-16","close":58192.5078},{"date":"2024-09-17","close":60308.5391},{"date":"2024-09-18","close":61649.6797},{"date":"2024-09-19","close":62940.457},{"date":"2024-09-20","close":63192.9766},{"date":"2024-09-21","close":63394.8398},{"date":"2024-09-22","close":63648.7109},{"date":"2024-09-23","close":63329.8008},{"date":"2024-09-24","close":64301.9688},{"date":"2024-09-25","close":63143.1445},{"date":"2024-09-26","close":65181.0195},{"date":"2024-09-27","close":65790.6641},{"date":"2024-09-28","close":65887.6484},{"date":"2024-09-29","close":65635.3047},{"date":"2024-09-30","close":63329.5},{"date":"2024-10-01","close":60837.0078},{"date":"2024-10-02","close":60632.7852},{"date":"2024-10-03","close":60759.4023},{"date":"2024-10-04","close":62067.4766},{"date":"2024-10-05","close":62089.9492},{"date":"2024-10-06","close":62818.9531},{"date":"2024-10-07","close":62236.6602},{"date":"2024-10-08","close":62131.9688},{"date":"2024-10-09","close":60582.1016},{"date":"2024-10-10","close":60274.5},{"date":"2024-10-11","close":62445.0898},{"date":"2024-10-12","close":63193.0234},{"date":"2024-10-13","close":62851.375},{"date":"2024-10-14","close":66046.125},{"date":"2024-10-15","close":67041.1094},{"date":"2024-10-16","close":67612.7188},{"date":"2024-10-17","close":67399.8359},{"date":"2024-10-18","close":68418.7891},{"date":"2024-10-19","close":68362.7344},{"date":"2024-10-20","close":69001.7031},{"date":"2024-10-21","close":67367.8516},{"date":"2024-10-22","close":67361.4062},{"date":"2024-10-23","close":66432.1953},{"date":"2024-10-24","close":68161.0547},{"date":"2024-10-25","close":66642.4141},{"date":"2024-10-26","close":67014.6953},{"date":"2024-10-27","close":67929.2969},{"date":"2024-10-28","close":69907.7578},{"date":"2024-10-29","close":72720.4922},{"date":"2024-10-30","close":72339.5391},{"date":"2024-10-31","close":70215.1875},{"date":"2024-11-01","close":69482.4688},{"date":"2024-11-02","close":69289.2734},{"date":"2024-11-03","close":68741.1172},{"date":"2024-11-04","close":67811.5078},{"date":"2024-11-05","close":69359.5625},{"date":"2024-11-06","close":75639.0781},{"date":"2024-11-07","close":75904.8594},{"date":"2024-11-08","close":76545.4766},{"date":"2024-11-09","close":76778.8672},{"date":"2024-11-10","close":80474.1875},{"date":"2024-11-11","close":88701.4844},{"date":"2024-11-12","close":87955.8125},{"date":"2024-11-13","close":90584.1641},{"date":"2024-11-14","close":87250.4297},{"date":"2024-11-15","close":91066.0078},{"date":"2024-11-16","close":90558.4766},{"date":"2024-11-17","close":89845.8516},{"date":"2024-11-18","close":90542.6406},{"date":"2024-11-19","close":92343.7891},{"date":"2024-11-20","close":94339.4922},{"date":"2024-11-21","close":98504.7266},{"date":"2024-11-22","close":98997.6641},{"date":"2024-11-23","close":97777.2812},{"date":"2024-11-24","close":98013.8203},{"date":"2024-11-25","close":93102.2969},{"date":"2024-11-26","close":91985.3203},{"date":"2024-11-27","close":95962.5312},{"date":"2024-11-28","close":95652.4688},{"date":"2024-11-29","close":97461.5234},{"date":"2024-11-30","close":96449.0547},{"date":"2024-12-01","close":97279.7891},{"date":"2024-12-02","close":95865.3047},{"date":"2024-12-03","close":96002.1641},{"date":"2024-12-04","close":98768.5312},{"date":"2024-12-05","close":96593.5703},{"date":"2024-12-06","close":99920.7109},{"date":"2024-12-07","close":99923.3359},{"date":"2024-12-08","close":101236.0156},{"date":"2024-12-09","close":97432.7188},{"date":"2024-12-10","close":96675.4297},{"date":"2024-12-11","close":101173.0312},{"date":"2024-12-12","close":100043.0},{"date":"2024-12-13","close":101459.2578},{"date":"2024-12-14","close":101372.9688},{"date":"2024-12-15","close":104298.6953},{"date":"2024-12-16","close":106029.7188},{"date":"2024-12-17","close":106140.6016},{"date":"2024-12-18","close":100041.5391},{"date":"2024-12-19","close":97490.9531},{"date":"2024-12-20","close":97755.9297},{"date":"2024-12-21","close":97224.7266},{"date":"2024-12-22","close":95104.9375},{"date":"2024-12-23","close":94686.2422},{"date":"2024-12-24","close":98676.0938},{"date":"2024-12-25","close":99299.1953},{"date":"2024-12-26","close":95795.5156},{"date":"2024-12-27","close":94164.8594},{"date":"2024-12-28","close":95163.9297},{"date":"2024-12-29","close":93530.2266},{"date":"2024-12-30","close":92643.2109},{"date":"2024-12-31","close":93429.2031},{"date":"2025-01-01","close":94419.7578},{"date":"2025-01-02","close":96886.875},{"date":"2025-01-03","close":98107.4297},{"date":"2025-01-04","close":98236.2266},{"date":"2025-01-05","close":98314.9609},{"date":"2025-01-06","close":102078.0859},{"date":"2025-01-07","close":96922.7031},{"date":"2025-01-08","close":95043.5234},{"date":"2025-01-09","close":92484.0391},{"date":"2025-01-10","close":94701.4531},{"date":"2025-01-11","close":94566.5938},{"date":"2025-01-12","close":94488.4375},{"date":"2025-01-13","close":94516.5234},{"date":"2025-01-14","close":96534.0469},{"date":"2025-01-15","close":100504.4922},{"date":"2025-01-16","close":99756.9062},{"date":"2025-01-17","close":104462.0391},{"date":"2025-01-18","close":104408.0703},{"date":"2025-01-19","close":101089.6094},{"date":"2025-01-20","close":102016.6641},{"date":"2025-01-21","close":106146.2656},{"date":"2025-01-22","close":103653.0703},{"date":"2025-01-23","close":103960.1719},{"date":"2025-01-24","close":104819.4844},{"date":"2025-01-25","close":104714.6484},{"date":"2025-01-26","close":102682.5},{"date":"2025-01-27","close":102087.6875},{"date":"2025-01-28","close":101332.4766},{"date":"2025-01-29","close":103703.2109},{"date":"2025-01-30","close":104735.3047},{"date":"2025-01-31","close":102405.0234},{"date":"2025-02-01","close":100655.9062},{"date":"2025-02-02","close":97688.9766},{"date":"2025-02-03","close":101405.4219},{"date":"2025-02-04","close":97871.8203},{"date":"2025-02-05","close":96615.4453},{"date":"2025-02-06","close":96593.2969},{"date":"2025-02-07","close":96529.0859},{"date":"2025-02-08","close":96482.4531},{"date":"2025-02-09","close":96500.0938},{"date":"2025-02-10","close":97437.5547},{"date":"2025-02-11","close":95747.4297},{"date":"2025-02-12","close":97885.8594},{"date":"2025-02-13","close":96623.8672},{"date":"2025-02-14","close":97508.9688},{"date":"2025-02-15","close":97580.3516},{"date":"2025-02-16","close":96175.0312},{"date":"2025-02-17","close":95773.3828},{"date":"2025-02-18","close":95539.5469},{"date":"2025-02-19","close":96635.6094},{"date":"2025-02-20","close":98333.9375},{"date":"2025-02-21","close":96125.5469},{"date":"2025-02-22","close":96577.7578},{"date":"2025-02-23","close":96273.9219},{"date":"2025-02-24","close":91418.1719},{"date":"2025-02-25","close":88736.1719},{"date":"2025-02-26","close":84347.0234},{"date":"2025-02-27","close":84704.2266},{"date":"2025-02-28","close":84373.0078},{"date":"2025-03-01","close":86031.9141},{"date":"2025-03-02","close":94248.3516},{"date":"2025-03-03","close":86065.6719},{"date":"2025-03-04","close":87222.1953},{"date":"2025-03-05","close":90623.5625},{"date":"2025-03-06","close":89961.7266},{"date":"2025-03-07","close":86742.6719},{"date":"2025-03-08","close":86154.5938},{"date":"2025-03-09","close":80601.0391},{"date":"2025-03-10","close":78532.0},{"date":"2025-03-11","close":82862.2109},{"date":"2025-03-12","close":83722.3594},{"date":"2025-03-13","close":81066.7031},{"date":"2025-03-14","close":83969.1016},{"date":"2025-03-15","close":84343.1094},{"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":86854.2266},{"date":"2025-03-20","close":84167.1953},{"date":"2025-03-21","close":84043.2422},{"date":"2025-03-22","close":83832.4844},{"date":"2025-03-23","close":86054.375},{"date":"2025-03-24","close":87498.9141},{"date":"2025-03-25","close":87471.7031},{"date":"2025-03-26","close":86900.8828},{"date":"2025-03-27","close":87177.1016},{"date":"2025-03-28","close":84353.1484},{"date":"2025-03-29","close":82597.5859},{"date":"2025-03-30","close":82334.5234},{"date":"2025-03-31","close":82548.9141},{"date":"2025-04-01","close":85169.1719},{"date":"2025-04-02","close":82485.7109},{"date":"2025-04-03","close":83102.8281},{"date":"2025-04-04","close":83843.8047},{"date":"2025-04-05","close":83504.7969},{"date":"2025-04-06","close":78214.4844},{"date":"2025-04-07","close":79235.3359},{"date":"2025-04-08","close":76271.9531},{"date":"2025-04-09","close":82573.9531},{"date":"2025-04-10","close":79626.1406},{"date":"2025-04-11","close":83404.8359},{"date":"2025-04-12","close":85287.1094},{"date":"2025-04-13","close":83684.9766},{"date":"2025-04-14","close":84542.3906},{"date":"2025-04-15","close":83668.9922},{"date":"2025-04-16","close":84033.8672},{"date":"2025-04-17","close":84895.75},{"date":"2025-04-18","close":84450.8047},{"date":"2025-04-19","close":85063.4141},{"date":"2025-04-20","close":85174.3047},{"date":"2025-04-21","close":87518.9062},{"date":"2025-04-22","close":93441.8906},{"date":"2025-04-23","close":93699.1094},{"date":"2025-04-24","close":93943.7969},{"date":"2025-04-25","close":94720.5},{"date":"2025-04-26","close":94646.9297},{"date":"2025-04-27","close":93754.8438},{"date":"2025-04-28","close":94978.75},{"date":"2025-04-29","close":94284.7891},{"date":"2025-04-30","close":94207.3125},{"date":"2025-05-01","close":96492.3359},{"date":"2025-05-02","close":96910.0703},{"date":"2025-05-03","close":95891.7969},{"date":"2025-05-04","close":94315.9766},{"date":"2025-05-05","close":94748.0547},{"date":"2025-05-06","close":96802.4766},{"date":"2025-05-07","close":97032.3203},{"date":"2025-05-08","close":103241.4609},{"date":"2025-05-09","close":102970.8516},{"date":"2025-05-10","close":104696.3281},{"date":"2025-05-11","close":104106.3594},{"date":"2025-05-12","close":102812.9531},{"date":"2025-05-13","close":104169.8125},{"date":"2025-05-14","close":103539.4141},{"date":"2025-05-15","close":103744.6406},{"date":"2025-05-16","close":103489.2891},{"date":"2025-05-17","close":103191.0859},{"date":"2025-05-18","close":106446.0078},{"date":"2025-05-19","close":105606.1797},{"date":"2025-05-20","close":106791.0859},{"date":"2025-05-21","close":109678.0781},{"date":"2025-05-22","close":111673.2812},{"date":"2025-05-23","close":107287.7969},{"date":"2025-05-24","close":107791.1562},{"date":"2025-05-25","close":109035.3906},{"date":"2025-05-26","close":109440.3672},{"date":"2025-05-27","close":108994.6406},{"date":"2025-05-28","close":107802.3281},{"date":"2025-05-29","close":105641.7578},{"date":"2025-05-30","close":103998.5703},{"date":"2025-05-31","close":104638.0938},{"date":"2025-06-01","close":105652.1016},{"date":"2025-06-02","close":105881.5312},{"date":"2025-06-03","close":105432.4688},{"date":"2025-06-04","close":104731.9844},{"date":"2025-06-05","close":101575.9531},{"date":"2025-06-06","close":104390.3438},{"date":"2025-06-07","close":105615.625},{"date":"2025-06-08","close":105793.6484},{"date":"2025-06-09","close":110294.1016},{"date":"2025-06-10","close":110257.2344},{"date":"2025-06-11","close":108686.625},{"date":"2025-06-12","close":105929.0547},{"date":"2025-06-13","close":106090.9688},{"date":"2025-06-14","close":105472.4062},{"date":"2025-06-15","close":105552.0234},{"date":"2025-06-16","close":106796.7578},{"date":"2025-06-17","close":104601.1172},{"date":"2025-06-18","close":104883.3281},{"date":"2025-06-19","close":104684.2891},{"date":"2025-06-20","close":103309.6016},{"date":"2025-06-21","close":102257.4062},{"date":"2025-06-22","close":100987.1406},{"date":"2025-06-23","close":105577.7734},{"date":"2025-06-24","close":106045.6328},{"date":"2025-06-25","close":107361.2578},{"date":"2025-06-26","close":106960.0},{"date":"2025-06-27","close":107088.4297},{"date":"2025-06-28","close":107327.7031},{"date":"2025-06-29","close":108385.5703},{"date":"2025-06-30","close":107135.3359},{"date":"2025-07-01","close":105698.2812},{"date":"2025-07-02","close":108859.3203},{"date":"2025-07-03","close":109647.9766},{"date":"2025-07-04","close":108034.3359},{"date":"2025-07-05","close":108231.1797},{"date":"2025-07-06","close":109232.0703},{"date":"2025-07-07","close":108299.8516},{"date":"2025-07-08","close":108950.2734},{"date":"2025-07-09","close":111326.5547},{"date":"2025-07-10","close":115987.2031},{"date":"2025-07-11","close":117516.9922},{"date":"2025-07-12","close":117435.2266},{"date":"2025-07-13","close":119116.1172},{"date":"2025-07-14","close":119849.7031},{"date":"2025-07-15","close":117777.1875},{"date":"2025-07-16","close":118738.5078},{"date":"2025-07-17","close":119289.8438},{"date":"2025-07-18","close":118003.2266},{"date":"2025-07-19","close":117939.9766},{"date":"2025-07-20","close":117300.7891},{"date":"2025-07-21","close":117439.5391},{"date":"2025-07-22","close":119995.4141},{"date":"2025-07-23","close":118754.9609},{"date":"2025-07-24","close":118368.0},{"date":"2025-07-25","close":117635.8828},{"date":"2025-07-26","close":117947.3672},{"date":"2025-07-27","close":119448.4922},{"date":"2025-07-28","close":117924.4766},{"date":"2025-07-29","close":117922.1484},{"date":"2025-07-30","close":117831.1875},{"date":"2025-07-31","close":115758.2031},{"date":"2025-08-01","close":113320.0859},{"date":"2025-08-02","close":112526.9141},{"date":"2025-08-03","close":114217.6719},{"date":"2025-08-04","close":115071.8828},{"date":"2025-08-05","close":114141.4453},{"date":"2025-08-06","close":115028.0},{"date":"2025-08-07","close":117496.8984},{"date":"2025-08-08","close":116688.7266},{"date":"2025-08-09","close":116500.3594},{"date":"2025-08-10","close":119306.7578},{"date":"2025-08-11","close":118731.4453},{"date":"2025-08-12","close":120172.9062},{"date":"2025-08-13","close":123344.0625},{"date":"2025-08-14","close":118359.5781},{"date":"2025-08-15","close":117398.3516},{"date":"2025-08-16","close":117491.3516},{"date":"2025-08-17","close":117453.0625},{"date":"2025-08-18","close":116252.3125},{"date":"2025-08-19","close":112831.1797},{"date":"2025-08-20","close":114274.7422},{"date":"2025-08-21","close":112419.0312},{"date":"2025-08-22","close":116874.0859},{"date":"2025-08-23","close":115374.3281},{"date":"2025-08-24","close":113458.4297},{"date":"2025-08-25","close":110124.3516},{"date":"2025-08-26","close":111802.6562},{"date":"2025-08-27","close":111222.0625},{"date":"2025-08-28","close":112544.8047},{"date":"2025-08-29","close":108410.8359},{"date":"2025-08-30","close":108808.0703},{"date":"2025-08-31","close":108236.7109},{"date":"2025-09-01","close":109250.5938},{"date":"2025-09-02","close":111200.5859},{"date":"2025-09-03","close":111723.2109},{"date":"2025-09-04","close":110723.6016},{"date":"2025-09-05","close":110650.9844},{"date":"2025-09-06","close":110224.6953},{"date":"2025-09-07","close":111167.6172},{"date":"2025-09-08","close":112071.4297},{"date":"2025-09-09","close":111530.5469},{"date":"2025-09-10","close":113955.3594},{"date":"2025-09-11","close":115507.5391},{"date":"2025-09-12","close":116101.5781},{"date":"2025-09-13","close":115950.5078},{"date":"2025-09-14","close":115407.6562},{"date":"2025-09-15","close":115444.875},{"date":"2025-09-16","close":116843.1875},{"date":"2025-09-17","close":116468.5078},{"date":"2025-09-18","close":117137.2031},{"date":"2025-09-19","close":115688.8594},{"date":"2025-09-20","close":115721.9609},{"date":"2025-09-21","close":115306.0938},{"date":"2025-09-22","close":112748.5078},{"date":"2025-09-23","close":112014.5},{"date":"2025-09-24","close":113328.6328},{"date":"2025-09-25","close":109049.2891},{"date":"2025-09-26","close":109712.8281},{"date":"2025-09-27","close":109681.9453},{"date":"2025-09-28","close":112122.6406},{"date":"2025-09-29","close":114400.3828},{"date":"2025-09-30","close":114056.0859},{"date":"2025-10-01","close":118648.9297},{"date":"2025-10-02","close":120681.2578},{"date":"2025-10-03","close":122266.5312},{"date":"2025-10-04","close":122425.4297},{"date":"2025-10-05","close":123513.4766},{"date":"2025-10-06","close":124752.5312},{"date":"2025-10-07","close":121451.3828},{"date":"2025-10-08","close":123354.8672},{"date":"2025-10-09","close":121705.5859},{"date":"2025-10-10","close":113214.3672},{"date":"2025-10-11","close":110807.8828},{"date":"2025-10-12","close":115169.7656},{"date":"2025-10-13","close":115271.0781},{"date":"2025-10-14","close":113118.6641},{"date":"2025-10-15","close":110783.1641},{"date":"2025-10-16","close":108186.0391},{"date":"2025-10-17","close":106467.7891},{"date":"2025-10-18","close":107198.2656},{"date":"2025-10-19","close":108666.7109},{"date":"2025-10-20","close":110588.9297},{"date":"2025-10-21","close":108476.8906},{"date":"2025-10-22","close":107688.5859},{"date":"2025-10-23","close":110069.7266},{"date":"2025-10-24","close":111033.9219},{"date":"2025-10-25","close":111641.7266},{"date":"2025-10-26","close":114472.4453},{"date":"2025-10-27","close":114119.3281},{"date":"2025-10-28","close":112956.1641},{"date":"2025-10-29","close":110055.3047},{"date":"2025-10-30","close":108305.5469},{"date":"2025-10-31","close":109556.1641},{"date":"2025-11-01","close":110064.0156},{"date":"2025-11-02","close":110639.625},{"date":"2025-11-03","close":106547.5234},{"date":"2025-11-04","close":101590.5234},{"date":"2025-11-05","close":103891.8359},{"date":"2025-11-06","close":101301.2891},{"date":"2025-11-07","close":103372.4062},{"date":"2025-11-08","close":102282.1172},{"date":"2025-11-09","close":104719.6406},{"date":"2025-11-10","close":105996.5938},{"date":"2025-11-11","close":102997.4688},{"date":"2025-11-12","close":101663.1875},{"date":"2025-11-13","close":99697.4922},{"date":"2025-11-14","close":94397.7891},{"date":"2025-11-15","close":95549.1484},{"date":"2025-11-16","close":94177.0781},{"date":"2025-11-17","close":92093.875},{"date":"2025-11-18","close":92948.875},{"date":"2025-11-19","close":91465.9922},{"date":"2025-11-20","close":86631.8984},{"date":"2025-11-21","close":85090.6875},{"date":"2025-11-22","close":84648.3594},{"date":"2025-11-23","close":86805.0078},{"date":"2025-11-24","close":88270.5625},{"date":"2025-11-25","close":87341.8906},{"date":"2025-11-26","close":90518.3672},{"date":"2025-11-27","close":91285.375},{"date":"2025-11-28","close":90919.2656},{"date":"2025-11-29","close":90851.7578},{"date":"2025-11-30","close":90394.3125},{"date":"2025-12-01","close":86321.5703},{"date":"2025-12-02","close":91350.2031},{"date":"2025-12-03","close":93527.8047},{"date":"2025-12-04","close":92141.625},{"date":"2025-12-05","close":89387.7578},{"date":"2025-12-06","close":89272.375},{"date":"2025-12-07","close":90405.6406},{"date":"2025-12-08","close":90640.2031},{"date":"2025-12-09","close":92691.7109},{"date":"2025-12-10","close":92020.9453},{"date":"2025-12-11","close":92511.3359},{"date":"2025-12-12","close":90270.4141},{"date":"2025-12-13","close":90298.7109},{"date":"2025-12-14","close":88175.1797},{"date":"2025-12-15","close":86419.7812},{"date":"2025-12-16","close":87843.9844},{"date":"2025-12-17","close":86143.7578},{"date":"2025-12-18","close":85462.5078},{"date":"2025-12-19","close":88103.3828},{"date":"2025-12-20","close":88344.0},{"date":"2025-12-21","close":88621.75},{"date":"2025-12-22","close":88490.0156},{"date":"2025-12-23","close":87414.0},{"date":"2025-12-24","close":87611.9609},{"date":"2025-12-25","close":87234.7422},{"date":"2025-12-26","close":87301.4297},{"date":"2025-12-27","close":87802.1562},{"date":"2025-12-28","close":87835.8359},{"date":"2025-12-29","close":87138.1406},{"date":"2025-12-30","close":88430.1328},{"date":"2025-12-31","close":87508.8281},{"date":"2026-01-01","close":88731.9844},{"date":"2026-01-02","close":89944.6953},{"date":"2026-01-03","close":90603.1875},{"date":"2026-01-04","close":91413.4922},{"date":"2026-01-05","close":93882.5547},{"date":"2026-01-06","close":93729.0312},{"date":"2026-01-07","close":91308.0547},{"date":"2026-01-08","close":91027.125},{"date":"2026-01-09","close":90513.1016},{"date":"2026-01-10","close":90386.6484},{"date":"2026-01-11","close":90827.4609},{"date":"2026-01-12","close":91192.9922},{"date":"2026-01-13","close":95321.7812},{"date":"2026-01-14","close":96929.3281},{"date":"2026-01-15","close":95551.1875},{"date":"2026-01-16","close":95525.1172},{"date":"2026-01-17","close":95099.9219},{"date":"2026-01-18","close":93634.4297},{"date":"2026-01-19","close":92553.5938},{"date":"2026-01-20","close":88310.9062},{"date":"2026-01-21","close":89376.9609},{"date":"2026-01-22","close":89462.4531},{"date":"2026-01-23","close":89503.875},{"date":"2026-01-24","close":89110.7344},{"date":"2026-01-25","close":86572.2188},{"date":"2026-01-26","close":88267.1406},{"date":"2026-01-27","close":89102.5703},{"date":"2026-01-28","close":89184.5703},{"date":"2026-01-29","close":84561.5859},{"date":"2026-01-30","close":84128.6562},{"date":"2026-01-31","close":78621.1172},{"date":"2026-02-01","close":76974.4453},{"date":"2026-02-02","close":78688.7656},{"date":"2026-02-03","close":75633.5469},{"date":"2026-02-04","close":73019.7031},{"date":"2026-02-05","close":62702.0977},{"date":"2026-02-06","close":70555.3906},{"date":"2026-02-07","close":69281.9688},{"date":"2026-02-08","close":70264.7266},{"date":"2026-02-09","close":70120.7812},{"date":"2026-02-10","close":68793.9609},{"date":"2026-02-11","close":66991.9688},{"date":"2026-02-12","close":66221.8438},{"date":"2026-02-13","close":68857.8438},{"date":"2026-02-14","close":69767.625},{"date":"2026-02-15","close":68788.1875},{"date":"2026-02-16","close":68843.1562},{"date":"2026-02-17","close":67494.2188},{"date":"2026-02-18","close":66425.3203},{"date":"2026-02-19","close":66957.5234},{"date":"2026-02-20","close":68005.4219},{"date":"2026-02-21","close":68003.7656},{"date":"2026-02-22","close":67659.3906},{"date":"2026-02-23","close":64616.7383},{"date":"2026-02-24","close":64080.043},{"date":"2026-02-25","close":67960.125},{"date":"2026-02-26","close":67453.7734},{"date":"2026-02-27","close":65881.7969},{"date":"2026-02-28","close":66995.8594},{"date":"2026-03-01","close":65738.1016},{"date":"2026-03-02","close":68775.8516},{"date":"2026-03-03","close":68293.6484},{"date":"2026-03-04","close":72710.5781},{"date":"2026-03-05","close":70841.125},{"date":"2026-03-06","close":68136.4922},{"date":"2026-03-07","close":67272.5938},{"date":"2026-03-08","close":65969.7812},{"date":"2026-03-09","close":68402.3828},{"date":"2026-03-10","close":69926.9219},{"date":"2026-03-11","close":70204.8828},{"date":"2026-03-12","close":70493.4609},{"date":"2026-03-13","close":70968.2656},{"date":"2026-03-14","close":71214.625},{"date":"2026-03-15","close":72789.9141},{"date":"2026-03-16","close":74861.0859},{"date":"2026-03-17","close":73922.4766},{"date":"2026-03-18","close":71245.5781},{"date":"2026-03-19","close":69912.7891},{"date":"2026-03-20","close":70522.5859},{"date":"2026-03-21","close":68711.5234},{"date":"2026-03-22","close":67845.2109},{"date":"2026-03-23","close":70914.8594},{"date":"2026-03-24","close":70517.8594},{"date":"2026-03-25","close":71309.8828},{"date":"2026-03-26","close":68791.625},{"date":"2026-03-27","close":66338.375},{"date":"2026-03-28","close":66319.6953},{"date":"2026-03-29","close":65954.9219},{"date":"2026-03-30","close":66691.4453},{"date":"2026-03-31","close":68233.3125},{"date":"2026-04-01","close":68078.5547},{"date":"2026-04-02","close":66888.5703},{"date":"2026-04-03","close":66931.1016},{"date":"2026-04-04","close":67290.5156},{"date":"2026-04-05","close":68981.8984},{"date":"2026-04-06","close":68859.8281},{"date":"2026-04-07","close":71940.7031},{"date":"2026-04-08","close":71123.3594},{"date":"2026-04-09","close":71767.8281},{"date":"2026-04-10","close":72979.0469},{"date":"2026-04-11","close":73054.2734},{"date":"2026-04-12","close":70753.4062},{"date":"2026-04-13","close":74484.6406},{"date":"2026-04-14","close":74181.6094},{"date":"2026-04-15","close":74805.0781},{"date":"2026-04-16","close":75152.1328},{"date":"2026-04-17","close":77126.875},{"date":"2026-04-18","close":75726.2109},{"date":"2026-04-19","close":73856.3516},{"date":"2026-04-20","close":75872.5234},{"date":"2026-04-21","close":76352.7734},{"date":"2026-04-22","close":78203.1016},{"date":"2026-04-23","close":78268.9531},{"date":"2026-04-24","close":77455.3125},{"date":"2026-04-25","close":77612.0156},{"date":"2026-04-26","close":78657.5391},{"date":"2026-04-27","close":77366.625},{"date":"2026-04-28","close":76350.6719},{"date":"2026-04-29","close":75776.1328},{"date":"2026-04-30","close":76304.3203},{"date":"2026-05-01","close":78179.0},{"date":"2026-05-02","close":78657.25},{"date":"2026-05-03","close":78538.2266},{"date":"2026-05-04","close":79827.9062},{"date":"2026-05-05","close":80927.0547},{"date":"2026-05-06","close":81427.5312},{"date":"2026-05-07","close":80009.9922},{"date":"2026-05-08","close":80186.7656},{"date":"2026-05-09","close":80664.3672},{"date":"2026-05-10","close":82138.9297},{"date":"2026-05-11","close":81728.2969},{"date":"2026-05-12","close":80477.4922},{"date":"2026-05-13","close":79277.1172},{"date":"2026-05-14","close":81051.25},{"date":"2026-05-15","close":79065.6797},{"date":"2026-05-16","close":78131.4375},{"date":"2026-05-17","close":77429.3516},{"date":"2026-05-18","close":76954.1719},{"date":"2026-05-19","close":76750.9062},{"date":"2026-05-20","close":77457.7734},{"date":"2026-05-21","close":77539.1719},{"date":"2026-05-22","close":75488.2422},{"date":"2026-05-23","close":76673.3672},{"date":"2026-05-24","close":76981.125},{"date":"2026-05-25","close":77279.9297},{"date":"2026-05-26","close":75825.7344},{"date":"2026-05-27","close":74344.7031},{"date":"2026-05-28","close":73536.5547},{"date":"2026-05-29","close":73372.5234},{"date":"2026-05-30","close":73754.8359},{"date":"2026-05-31","close":73579.6875},{"date":"2026-06-01","close":71319.7734},{"date":"2026-06-02","close":66703.6562},{"date":"2026-06-03","close":64014.3672},{"date":"2026-06-04","close":63801.5742},{"date":"2026-06-05","close":60922.668},{"date":"2026-06-06","close":60867.4141},{"date":"2026-06-07","close":63239.5195},{"date":"2026-06-08","close":63090.5898},{"date":"2026-06-09","close":61643.7812},{"date":"2026-06-10","close":61449.2891},{"date":"2026-06-11","close":63561.0547},{"date":"2026-06-12","close":63543.1992},{"date":"2026-06-13","close":64421.3242},{"date":"2026-06-14","close":65710.3984},{"date":"2026-06-15","close":66289.5},{"date":"2026-06-16","close":65600.6406},{"date":"2026-06-17","close":64418.4453},{"date":"2026-06-18","close":62896.4727},{"date":"2026-06-19","close":63540.8359},{"date":"2026-06-20","close":64239.6758},{"date":"2026-06-21","close":63237.5391},{"date":"2026-06-22","close":63952.1055},{"date":"2026-06-23","close":62668.0195},{"date":"2026-06-24","close":60995.1328},{"date":"2026-06-25","close":59721.6758},{"date":"2026-06-26","close":60016.4297},{"date":"2026-06-27","close":59940.0977},{"date":"2026-06-28","close":59532.3398},{"date":"2026-06-29","close":60138.3789},{"date":"2026-06-30","close":58558.8594},{"date":"2026-07-01","close":60003.7578},{"date":"2026-07-02","close":61485.3008},{"date":"2026-07-03","close":62544.1992},{"date":"2026-07-04","close":63088.3047},{"date":"2026-07-05","close":63547.8828},{"date":"2026-07-06","close":63995.0156},{"date":"2026-07-07","close":63297.3945},{"date":"2026-07-08","close":62257.5742},{"date":"2026-07-09","close":63193.1484},{"date":"2026-07-10","close":64127.1406},{"date":"2026-07-11","close":63802.0273},{"date":"2026-07-12","close":63758.2188},{"date":"2026-07-13","close":62239.1211},{"date":"2026-07-14","close":64956.1133},{"date":"2026-07-15","close":64712.375},{"date":"2026-07-16","close":63789.2812},{"date":"2026-07-17","close":63899.4609},{"date":"2026-07-18","close":64796.6016},{"date":"2026-07-19","close":64690.8047},{"date":"2026-07-20","close":65230.0273},{"date":"2026-07-21","close":66505.125},{"date":"2026-07-22","close":66100.7969},{"date":"2026-07-23","close":65044.8125},{"date":"2026-07-24","close":64098.4961},{"date":"2026-07-25","close":64311.8125},{"date":"2026-07-26","close":65340.3008},{"date":"2026-07-27","close":63724.8984},{"date":"2026-07-28","close":63871.3633},{"date":"2026-07-29","close":63908.168},{"date":"2026-07-30","close":64725.3086},{"date":"2026-07-31","close":62813.7461},{"date":"2026-08-01","close":62763.3203},{"date":"2026-08-02","close":63482.0},{"date":"2026-08-03","close":63460.8984},{"date":"2026-08-04","close":64055.9531},{"date":"2026-08-05","close":64597.5},{"date":"2026-08-06","close":64262.1133},{"date":"2026-08-07","close":64880.1914},{"date":"2026-08-08","close":64904.6875},{"date":"2026-08-09","close":64844.8867},{"date":"2026-08-10","close":63910.5859},{"date":"2026-08-11","close":63551.875},{"date":"2026-08-12","close":63402.4336},{"date":"2026-08-13","close":63402.1719},{"date":"2026-08-14","close":62975.5938},{"date":"2026-08-15","close":63024.3203},{"date":"2026-08-16","close":62818.6523},{"date":"2026-08-17","close":64506.2539},{"date":"2026-08-18","close":64680.7109},{"date":"2026-08-19","close":69266.1875},{"date":"2026-08-20","close":73032.7578},{"date":"2026-08-21","close":78335.1875},{"date":"2026-08-22","close":77083.4141},{"date":"2026-08-23","close":77755.2656},{"date":"2026-08-24","close":78964.4844},{"date":"2026-08-25","close":78564.9766},{"date":"2026-08-26","close":79027.4219},{"date":"2026-08-27","close":80257.5391},{"date":"2026-08-28","close":77830.2891},{"date":"2026-08-29","close":78245.8125},{"date":"2026-08-30","close":77667.5703},{"date":"2026-08-31","close":78548.6328},{"date":"2026-09-01","close":77403.625},{"date":"2026-09-02","close":77300.4766},{"date":"2026-09-03","close":81271.7422},{"date":"2026-09-04","close":79671.9688},{"date":"2026-09-05","close":79823.8672},{"date":"2026-09-06","close":80350.0469},{"date":"2026-09-07","close":79115.8516},{"date":"2026-09-08","close":78438.5781},{"date":"2026-09-09","close":78259.5234},{"date":"2026-09-10","close":76568.125},{"date":"2026-09-11","close":77173.7969},{"date":"2026-09-12","close":77270.4688},{"date":"2026-09-13","close":76838.1562},{"date":"2026-09-14","close":78163.3828},{"date":"2026-09-15","close":75612.5078},{"date":"2026-09-16","close":76150.3203},{"date":"2026-09-17","close":76403.7734},{"date":"2026-09-18","close":80901.4609},{"date":"2026-09-19","close":81233.6797},{"date":"2026-09-20","close":81142.6094},{"date":"2026-09-21","close":86602.9141},{"date":"2026-09-22","close":86172.2812},{"date":"2026-09-23","close":84383.0078},{"date":"2026-09-24","close":84379.0625},{"date":"2026-09-25","close":84034.9219},{"date":"2026-09-26","close":84406.4531},{"date":"2026-09-27","close":84458.0859},{"date":"2026-09-28","close":83502.6094},{"date":"2026-09-29","close":83622.4297},{"date":"2026-09-30","close":83553.8516},{"date":"2026-10-01","close":84853.1016},{"date":"2026-10-02","close":84497.2109},{"date":"2026-10-03","close":84763.5781},{"date":"2026-10-04","close":86480.3047},{"date":"2026-10-05","close":85786.5938},{"date":"2026-10-06","close":85557.5625},{"date":"2026-10-07","close":83275.9297},{"date":"2026-10-08","close":81676.3359},{"date":"2026-10-09","close":82546.3203},{"date":"2026-10-10","close":82912.2266},{"date":"2026-10-11","close":83679.4688},{"date":"2026-10-12","close":81762.5625},{"date":"2026-10-13","close":83095.125},{"date":"2026-10-14","close":81562.4922},{"date":"2026-10-15","close":82141.4609},{"date":"2026-10-16","close":81500.8047},{"date":"2026-10-17","close":81382.1484},{"date":"2026-10-18","close":82017.6016},{"date":"2026-10-19","close":81853.5391},{"date":"2026-10-20","close":82941.0},{"date":"2026-10-21","close":84011.9688}],"price_analysis":{"current":81545.12,"low_30d":79735.859375,"support":80488.82,"high_30d":87265.4921875,"change_1d":null,"change_7d":3.2,"change_30d":-2.5,"resistance":86512.53,"position_in_range":24.0},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_crypto","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"비트코인","phase":"above-fold","symbol_resolved":true}