{"status":"ok","report":{"price_analysis":{"current":6495.0,"change_1d":-1.1,"change_7d":-0.8,"change_30d":3.7,"high_30d":6805.0,"low_30d":6060.0,"position_in_range":58.0,"support":6134.5,"resistance":6730.5},"summary":"TIGER 라틴35(105010)은(는) BNY Latin America 35 ADR Index를 추종하는 ETF입니다, 순자산 104억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 65.1로 강세 구간입니다. MACD(56.76)가 시그널선(43.42)을 상회합니다(골든크로스). 현재가가 SMA20(6424)과 SMA60(6394) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 6034~6814 (현재 위치 59%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 65","rsi_14":65.12345679012346,"macd":56.75924500864039,"macd_signal":43.42405229278954,"sma_20":6424.25,"sma_60":6393.733333333334,"bb_upper":6814.176595656157,"bb_lower":6034.323404343843,"atr_14":171.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -4555.00. 30일 누적: 외국인 71.00, 기관 -3359.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-4555.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":1134.0,"retail_net":-1134.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-8677.0,"retail_net":8677.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":236.0,"retail_net":-236.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-766.0,"retail_net":766.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":3518.0,"retail_net":-3518.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":2252.0,"retail_net":-2252.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-1037.0,"retail_net":1037.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":1444.0,"retail_net":-1444.0},{"date":"2026-10-12","foreign_net":1.0,"institution_net":-7607.0,"retail_net":7606.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":1308.0,"retail_net":-1308.0},{"date":"2026-10-07","foreign_net":17.0,"institution_net":4555.0,"retail_net":-4572.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-13550.0,"retail_net":13550.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-464.0,"retail_net":464.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":1856.0,"retail_net":-1856.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":596.0,"retail_net":-596.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":559.0,"retail_net":-559.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":139.0,"retail_net":-139.0},{"date":"2026-09-23","foreign_net":38.0,"institution_net":-783.0,"retail_net":745.0},{"date":"2026-09-22","foreign_net":1.0,"institution_net":-646.0,"retail_net":645.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-239.0,"retail_net":239.0},{"date":"2026-09-18","foreign_net":2.0,"institution_net":-244.0,"retail_net":242.0},{"date":"2026-09-17","foreign_net":2.0,"institution_net":296.0,"retail_net":-298.0},{"date":"2026-09-16","foreign_net":3.0,"institution_net":-373.0,"retail_net":370.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":550.0,"retail_net":-550.0},{"date":"2026-09-14","foreign_net":3.0,"institution_net":-44.0,"retail_net":41.0},{"date":"2026-09-11","foreign_net":1.0,"institution_net":5691.0,"retail_net":-5692.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":23.0,"retail_net":-23.0},{"date":"2026-09-09","foreign_net":2.0,"institution_net":3377.0,"retail_net":-3379.0},{"date":"2026-09-08","foreign_net":1.0,"institution_net":920.0,"retail_net":-921.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":2617.0,"retail_net":-2617.0}],"periods":{"d1":{"foreign_net":0,"institution_net":1134.0,"retail_net":-1134.0},"d3":{"foreign_net":0,"institution_net":-7307.0,"retail_net":7307.0},"d7":{"foreign_net":0,"institution_net":-3340.0,"retail_net":3340.0},"d14":{"foreign_net":18.0,"institution_net":-15798.0,"retail_net":15780.0},"d30":{"foreign_net":71.0,"institution_net":-3359.0,"retail_net":3288.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":64,"summary":"RSI 65","metrics":[{"name":"RSI (14)","value":65.1,"unit":"","percentile":65,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":3.7,"unit":"%","percentile":57,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.003,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.0,"summary":"배당수익률 3.00%","metrics":[{"name":"배당수익률","value":3.0,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:48.505281+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"BNY Latin America 35 ADR Index","issuer":"미래에셋자산운용","category":"","expense_ratio":0.49,"aum":10400000000.0,"aum_display":"104억","dividend_yield":null,"tracking_error":1.34,"holdings":[{"ticker":"","name":"BANCO BRADESCO-ADR","weight":null},{"ticker":"","name":"ITAU UNIBANCO H-SPON PRF ADR","weight":null},{"ticker":"","name":"AMBEV SA-ADR","weight":null},{"ticker":"","name":"VALE SA-SP ADR","weight":null},{"ticker":"","name":"CIA SANEAMENTO BASICO DE-ADR","weight":null},{"ticker":"","name":"PETROLEO BRASIL-SP PREF  ADR","weight":null},{"ticker":"","name":"CIA ENERGETICA DE-SPON ADR","weight":null},{"ticker":"","name":"PETROLEO BRASILEIRO-SPON ADR","weight":null},{"ticker":"","name":"CEMEX SAB-SPONS ADR PART CER","weight":null},{"ticker":"","name":"GERDAU SA -SPON ADR","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":6495.0,"change_pct":-1.14,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2778.6672},{"date":"2016-10-25","close":2822.6432},{"date":"2016-10-26","close":2822.6432},{"date":"2016-10-27","close":2815.4843},{"date":"2016-10-28","close":2836.961},{"date":"2016-10-31","close":2817.5297},{"date":"2016-11-01","close":2826.734},{"date":"2016-11-02","close":2737.7594},{"date":"2016-11-03","close":2702.9877},{"date":"2016-11-04","close":2691.738},{"date":"2016-11-07","close":2685.6018},{"date":"2016-11-08","close":2774.5765},{"date":"2016-11-09","close":2831.8475},{"date":"2016-11-10","close":2760.2587},{"date":"2016-11-11","close":2609.9223},{"date":"2016-11-14","close":2546.5151},{"date":"2016-11-15","close":2536.2881},{"date":"2016-11-16","close":2605.8315},{"date":"2016-11-17","close":2605.8315},{"date":"2016-11-18","close":2564.9236},{"date":"2016-11-21","close":2598.6726},{"date":"2016-11-22","close":2636.5124},{"date":"2016-11-23","close":2636.5124},{"date":"2016-11-24","close":2622.1946},{"date":"2016-11-25","close":2659.0117},{"date":"2016-11-28","close":2609.9223},{"date":"2016-11-29","close":2609.9223},{"date":"2016-11-30","close":2573.1052},{"date":"2016-12-01","close":2626.2854},{"date":"2016-12-02","close":2521.9703},{"date":"2016-12-05","close":2526.0611},{"date":"2016-12-06","close":2554.6966},{"date":"2016-12-07","close":2564.9236},{"date":"2016-12-08","close":2602.7634},{"date":"2016-12-09","close":2626.2854},{"date":"2016-12-12","close":2626.2854},{"date":"2016-12-13","close":2598.6726},{"date":"2016-12-14","close":2598.6726},{"date":"2016-12-15","close":2550.6059},{"date":"2016-12-16","close":2569.0144},{"date":"2016-12-19","close":2554.6966},{"date":"2016-12-20","close":2513.7888},{"date":"2016-12-21","close":2556.742},{"date":"2016-12-22","close":2556.742},{"date":"2016-12-23","close":2556.742},{"date":"2016-12-26","close":2594.5818},{"date":"2016-12-27","close":2598.6726},{"date":"2016-12-28","close":2636.5124},{"date":"2016-12-29","close":2673.3295},{"date":"2017-01-02","close":2659.0117},{"date":"2017-01-03","close":2633.4443},{"date":"2017-01-04","close":2711.1693},{"date":"2017-01-05","close":2733.6686},{"date":"2017-01-06","close":2733.6686},{"date":"2017-01-09","close":2733.6686},{"date":"2017-01-10","close":2733.6686},{"date":"2017-01-11","close":2760.2587},{"date":"2017-01-12","close":2774.5765},{"date":"2017-01-13","close":2778.6672},{"date":"2017-01-16","close":2765.3722},{"date":"2017-01-17","close":2781.7353},{"date":"2017-01-18","close":2770.4857},{"date":"2017-01-19","close":2789.9169},{"date":"2017-01-20","close":2778.6672},{"date":"2017-01-23","close":2802.1893},{"date":"2017-01-24","close":2866.6192},{"date":"2017-01-25","close":2879.9142},{"date":"2017-01-26","close":2937.1853},{"date":"2017-01-31","close":2854.3468},{"date":"2017-02-01","close":2854.3468},{"date":"2017-02-02","close":2831.8475},{"date":"2017-02-03","close":2826.734},{"date":"2017-02-06","close":2826.734},{"date":"2017-02-07","close":2817.5297},{"date":"2017-02-08","close":2781.7353},{"date":"2017-02-09","close":2815.4843},{"date":"2017-02-10","close":2863.5511},{"date":"2017-02-13","close":2941.276},{"date":"2017-02-14","close":2925.9356},{"date":"2017-02-15","close":2925.9356},{"date":"2017-02-16","close":2989.3428},{"date":"2017-02-17","close":2978.0931},{"date":"2017-02-20","close":2961.73},{"date":"2017-02-21","close":2957.6392},{"date":"2017-02-22","close":3007.7513},{"date":"2017-02-23","close":2978.0931},{"date":"2017-02-24","close":2925.9356},{"date":"2017-02-27","close":2903.4363},{"date":"2017-02-28","close":2889.1185},{"date":"2017-03-02","close":2917.754},{"date":"2017-03-03","close":2877.8688},{"date":"2017-03-06","close":2934.1172},{"date":"2017-03-07","close":2917.754},{"date":"2017-03-08","close":2885.0277},{"date":"2017-03-09","close":2863.5511},{"date":"2017-03-10","close":2836.961},{"date":"2017-03-13","close":2831.8475},{"date":"2017-03-14","close":2871.7327},{"date":"2017-03-15","close":2822.6432},{"date":"2017-03-16","close":2899.3455},{"date":"2017-03-17","close":2877.8688},{"date":"2017-03-20","close":2829.8021},{"date":"2017-03-21","close":2866.6192},{"date":"2017-03-22","close":2799.1212},{"date":"2017-03-23","close":2794.0077},{"date":"2017-03-24","close":2781.7353},{"date":"2017-03-27","close":2789.9169},{"date":"2017-03-28","close":2802.1893},{"date":"2017-03-29","close":2847.1879},{"date":"2017-03-30","close":2850.256},{"date":"2017-03-31","close":2847.1879},{"date":"2017-04-03","close":2810.3708},{"date":"2017-04-04","close":2874.8007},{"date":"2017-04-05","close":2885.0277},{"date":"2017-04-06","close":2858.4376},{"date":"2017-04-07","close":2871.7327},{"date":"2017-04-10","close":2874.8007},{"date":"2017-04-11","close":2885.0277},{"date":"2017-04-12","close":2885.0277},{"date":"2017-04-13","close":2831.8475},{"date":"2017-04-14","close":2831.8475},{"date":"2017-04-17","close":2815.4843},{"date":"2017-04-18","close":2879.9142},{"date":"2017-04-19","close":2842.0744},{"date":"2017-04-20","close":2850.256},{"date":"2017-04-21","close":2826.734},{"date":"2017-04-24","close":2784.8034},{"date":"2017-04-25","close":2822.6432},{"date":"2017-04-26","close":2831.8475},{"date":"2017-04-27","close":2799.1212},{"date":"2017-04-28","close":2829.8021},{"date":"2017-05-02","close":2847.1879},{"date":"2017-05-04","close":2842.0744},{"date":"2017-05-08","close":2866.6192},{"date":"2017-05-10","close":2831.8475},{"date":"2017-05-11","close":2877.8688},{"date":"2017-05-12","close":2877.8688},{"date":"2017-05-15","close":2941.276},{"date":"2017-05-16","close":2937.1853},{"date":"2017-05-17","close":2998.5471},{"date":"2017-05-18","close":2941.276},{"date":"2017-05-19","close":2770.4857},{"date":"2017-05-22","close":2760.2587},{"date":"2017-05-23","close":2750.0317},{"date":"2017-05-24","close":2789.9169},{"date":"2017-05-25","close":2781.7353},{"date":"2017-05-26","close":2765.3722},{"date":"2017-05-29","close":2794.0077},{"date":"2017-05-30","close":2799.1212},{"date":"2017-05-31","close":2784.8034},{"date":"2017-06-01","close":2757.1906},{"date":"2017-06-02","close":2754.1225},{"date":"2017-06-05","close":2724.4643},{"date":"2017-06-07","close":2724.4643},{"date":"2017-06-08","close":2778.6672},{"date":"2017-06-09","close":2757.1906},{"date":"2017-06-12","close":2750.0317},{"date":"2017-06-13","close":2724.4643},{"date":"2017-06-14","close":2737.7594},{"date":"2017-06-15","close":2733.6686},{"date":"2017-06-16","close":2722.4189},{"date":"2017-06-19","close":2741.8502},{"date":"2017-06-20","close":2750.0317},{"date":"2017-06-21","close":2718.3281},{"date":"2017-06-22","close":2708.1012},{"date":"2017-06-23","close":2702.9877},{"date":"2017-06-26","close":2718.3281},{"date":"2017-06-27","close":2744.9183},{"date":"2017-06-28","close":2765.3722},{"date":"2017-06-29","close":2741.8502},{"date":"2017-06-30","close":2741.8502},{"date":"2017-07-03","close":2774.5765},{"date":"2017-07-04","close":2784.8034},{"date":"2017-07-05","close":2778.6672},{"date":"2017-07-06","close":2802.1893},{"date":"2017-07-07","close":2794.0077},{"date":"2017-07-10","close":2787.8715},{"date":"2017-07-11","close":2842.0744},{"date":"2017-07-12","close":2850.256},{"date":"2017-07-13","close":2866.6192},{"date":"2017-07-14","close":2877.8688},{"date":"2017-07-17","close":2899.3455},{"date":"2017-07-18","close":2854.3468},{"date":"2017-07-19","close":2899.3455},{"date":"2017-07-20","close":2885.0277},{"date":"2017-07-21","close":2889.1185},{"date":"2017-07-24","close":2879.9142},{"date":"2017-07-25","close":2877.8688},{"date":"2017-07-26","close":2874.8007},{"date":"2017-07-27","close":2903.4363},{"date":"2017-07-28","close":2903.4363},{"date":"2017-07-31","close":2885.0277},{"date":"2017-08-01","close":2903.4363},{"date":"2017-08-02","close":2941.276},{"date":"2017-08-03","close":2965.8208},{"date":"2017-08-04","close":2965.8208},{"date":"2017-08-07","close":2961.73},{"date":"2017-08-08","close":2992.4109},{"date":"2017-08-09","close":3011.8421},{"date":"2017-08-10","close":3007.7513},{"date":"2017-08-11","close":3003.6605},{"date":"2017-08-14","close":2982.1839},{"date":"2017-08-16","close":2985.252},{"date":"2017-08-17","close":3045.5911},{"date":"2017-08-18","close":3030.2507},{"date":"2017-08-21","close":3075.2493},{"date":"2017-08-22","close":3056.8408},{"date":"2017-08-23","close":3056.8408},{"date":"2017-08-24","close":3084.4536},{"date":"2017-08-25","close":3134.5657},{"date":"2017-08-28","close":3098.7713},{"date":"2017-08-29","close":3094.6806},{"date":"2017-08-30","close":3126.3842},{"date":"2017-08-31","close":3098.7713},{"date":"2017-09-01","close":3119.2253},{"date":"2017-09-04","close":3180.5871},{"date":"2017-09-05","close":3184.6779},{"date":"2017-09-06","close":3203.0864},{"date":"2017-09-07","close":3265.4709},{"date":"2017-09-08","close":3276.7206},{"date":"2017-09-11","close":3208.1999},{"date":"2017-09-12","close":3245.017},{"date":"2017-09-13","close":3241.9489},{"date":"2017-09-14","close":3249.1078},{"date":"2017-09-15","close":3245.017},{"date":"2017-09-18","close":3258.3121},{"date":"2017-09-19","close":3260.3574},{"date":"2017-09-20","close":3249.1078},{"date":"2017-09-21","close":3279.7887},{"date":"2017-09-22","close":3269.5617},{"date":"2017-09-25","close":3233.7673},{"date":"2017-09-26","close":3188.7687},{"date":"2017-09-27","close":3161.1559},{"date":"2017-09-28","close":3158.0878},{"date":"2017-09-29","close":3208.1999},{"date":"2017-10-10","close":3212.2907},{"date":"2017-10-11","close":3241.9489},{"date":"2017-10-12","close":3249.1078},{"date":"2017-10-13","close":3227.6311},{"date":"2017-10-16","close":3260.3574},{"date":"2017-10-17","close":3249.1078},{"date":"2017-10-18","close":3227.6311},{"date":"2017-10-19","close":3233.7673},{"date":"2017-10-20","close":3220.4723},{"date":"2017-10-23","close":3212.2907},{"date":"2017-10-24","close":3164.2239},{"date":"2017-10-25","close":3188.7687},{"date":"2017-10-26","close":3180.5871},{"date":"2017-10-27","close":3146.8381},{"date":"2017-10-30","close":3146.8381},{"date":"2017-10-31","close":3075.2493},{"date":"2017-11-01","close":3045.5911},{"date":"2017-11-02","close":3034.3414},{"date":"2017-11-03","close":3038.4322},{"date":"2017-11-06","close":3013.8875},{"date":"2017-11-07","close":3070.1358},{"date":"2017-11-08","close":3011.8421},{"date":"2017-11-09","close":3052.75},{"date":"2017-11-10","close":3011.8421},{"date":"2017-11-13","close":2998.5471},{"date":"2017-11-14","close":2978.0931},{"date":"2017-11-15","close":2934.1172},{"date":"2017-11-16","close":2877.8688},{"date":"2017-11-17","close":2929.0037},{"date":"2017-11-20","close":2968.8889},{"date":"2017-11-21","close":2957.6392},{"date":"2017-11-22","close":2978.0931},{"date":"2017-11-23","close":2989.3428},{"date":"2017-11-24","close":2985.252},{"date":"2017-11-27","close":3003.6605},{"date":"2017-11-28","close":2951.503},{"date":"2017-11-29","close":2953.5484},{"date":"2017-11-30","close":2874.8007},{"date":"2017-12-01","close":2863.5511},{"date":"2017-12-04","close":2885.0277},{"date":"2017-12-05","close":2909.5724},{"date":"2017-12-06","close":2917.754},{"date":"2017-12-07","close":2903.4363},{"date":"2017-12-08","close":2889.1185},{"date":"2017-12-11","close":2899.3455},{"date":"2017-12-12","close":2899.3455},{"date":"2017-12-13","close":2961.73},{"date":"2017-12-14","close":2909.5724},{"date":"2017-12-15","close":2889.1185},{"date":"2017-12-18","close":2894.232},{"date":"2017-12-19","close":2934.1172},{"date":"2017-12-20","close":2921.8448},{"date":"2017-12-21","close":2951.503},{"date":"2017-12-22","close":2982.1839},{"date":"2017-12-26","close":2951.503},{"date":"2017-12-27","close":2968.8889},{"date":"2017-12-28","close":2957.6392},{"date":"2018-01-02","close":2939.0938},{"date":"2018-01-03","close":3030.2283},{"date":"2018-01-04","close":3034.0254},{"date":"2018-01-05","close":3068.2012},{"date":"2018-01-08","close":3109.9707},{"date":"2018-01-09","close":3117.5657},{"date":"2018-01-10","close":3098.5789},{"date":"2018-01-11","close":3079.5925},{"date":"2018-01-12","close":3132.7549},{"date":"2018-01-15","close":3140.3499},{"date":"2018-01-16","close":3140.3499},{"date":"2018-01-17","close":3159.3357},{"date":"2018-01-18","close":3216.2949},{"date":"2018-01-19","close":3208.7002},{"date":"2018-01-22","close":3231.4841},{"date":"2018-01-23","close":3246.6736},{"date":"2018-01-24","close":3208.7002},{"date":"2018-01-25","close":3311.2266},{"date":"2018-01-26","close":3337.8074},{"date":"2018-01-29","close":3390.9695},{"date":"2018-01-30","close":3322.6189},{"date":"2018-01-31","close":3307.4294},{"date":"2018-02-01","close":3352.9968},{"date":"2018-02-02","close":3406.1587},{"date":"2018-02-05","close":3338.0824},{"date":"2018-02-06","close":3170.728},{"date":"2018-02-07","close":3261.8618},{"date":"2018-02-08","close":3220.0925},{"date":"2018-02-09","close":3125.1602},{"date":"2018-02-12","close":3144.1467},{"date":"2018-02-13","close":3182.1191},{"date":"2018-02-14","close":3166.9297},{"date":"2018-02-19","close":3258.0652},{"date":"2018-02-20","close":3277.0518},{"date":"2018-02-21","close":3284.646},{"date":"2018-02-22","close":3299.8352},{"date":"2018-02-23","close":3352.9968},{"date":"2018-02-26","close":3352.9968},{"date":"2018-02-27","close":3368.1858},{"date":"2018-02-28","close":3341.6047},{"date":"2018-03-02","close":3317.6285},{"date":"2018-03-05","close":3260.3574},{"date":"2018-03-06","close":3216.2949},{"date":"2018-03-07","close":3227.6865},{"date":"2018-03-08","close":3208.7002},{"date":"2018-03-09","close":3239.0786},{"date":"2018-03-12","close":3277.0518},{"date":"2018-03-13","close":3307.4294},{"date":"2018-03-14","close":3273.2542},{"date":"2018-03-15","close":3277.0518},{"date":"2018-03-16","close":3212.4973},{"date":"2018-03-19","close":3208.7002},{"date":"2018-03-20","close":3163.1328},{"date":"2018-03-21","close":3159.3357},{"date":"2018-03-22","close":3216.2949},{"date":"2018-03-23","close":3201.1057},{"date":"2018-03-26","close":3189.7139},{"date":"2018-03-27","close":3197.3081},{"date":"2018-03-28","close":3144.1467},{"date":"2018-03-29","close":3125.1602},{"date":"2018-03-30","close":3174.5249},{"date":"2018-04-02","close":3125.1602},{"date":"2018-04-03","close":3106.1743},{"date":"2018-04-04","close":3125.1602},{"date":"2018-04-05","close":3151.741},{"date":"2018-04-06","close":3201.1057},{"date":"2018-04-09","close":3174.5249},{"date":"2018-04-10","close":3121.3628},{"date":"2018-04-11","close":3147.9441},{"date":"2018-04-12","close":3201.1057},{"date":"2018-04-13","close":3159.3357},{"date":"2018-04-16","close":3151.741},{"date":"2018-04-17","close":3132.7549},{"date":"2018-04-18","close":3182.1191},{"date":"2018-04-19","close":3254.2673},{"date":"2018-04-20","close":3239.0786},{"date":"2018-04-23","close":3227.6865},{"date":"2018-04-24","close":3140.3499},{"date":"2018-04-25","close":3140.3499},{"date":"2018-04-26","close":3159.3357},{"date":"2018-04-27","close":3128.957},{"date":"2018-04-30","close":3151.741},{"date":"2018-05-02","close":3106.1743},{"date":"2018-05-03","close":3041.6199},{"date":"2018-05-04","close":3030.2283},{"date":"2018-05-08","close":2992.2554},{"date":"2018-05-09","close":2992.2554},{"date":"2018-05-10","close":2984.6611},{"date":"2018-05-11","close":3037.8228},{"date":"2018-05-14","close":3015.0388},{"date":"2018-05-15","close":3022.634},{"date":"2018-05-16","close":3022.634},{"date":"2018-05-17","close":3034.0254},{"date":"2018-05-18","close":2984.6611},{"date":"2018-05-21","close":2923.9043},{"date":"2018-05-23","close":2916.3098},{"date":"2018-05-24","close":2916.3098},{"date":"2018-05-25","close":2882.1343},{"date":"2018-05-28","close":2806.189},{"date":"2018-05-29","close":2806.189},{"date":"2018-05-30","close":2703.6624},{"date":"2018-05-31","close":2718.8518},{"date":"2018-06-01","close":2745.4329},{"date":"2018-06-04","close":2726.4458},{"date":"2018-06-05","close":2745.4329},{"date":"2018-06-07","close":2692.271},{"date":"2018-06-08","close":2623.9192},{"date":"2018-06-11","close":2669.4866},{"date":"2018-06-12","close":2677.0818},{"date":"2018-06-14","close":2677.0818},{"date":"2018-06-15","close":2646.7031},{"date":"2018-06-18","close":2661.8923},{"date":"2018-06-19","close":2646.7031},{"date":"2018-06-20","close":2601.136},{"date":"2018-06-21","close":2631.5144},{"date":"2018-06-22","close":2604.9333},{"date":"2018-06-25","close":2650.5},{"date":"2018-06-26","close":2654.2974},{"date":"2018-06-27","close":2673.2837},{"date":"2018-06-28","close":2608.7297},{"date":"2018-06-29","close":2661.8923},{"date":"2018-07-02","close":2604.9333},{"date":"2018-07-03","close":2582.1497},{"date":"2018-07-04","close":2673.2837},{"date":"2018-07-05","close":2692.271},{"date":"2018-07-06","close":2669.4866},{"date":"2018-07-09","close":2688.4731},{"date":"2018-07-10","close":2756.8245},{"date":"2018-07-11","close":2772.0134},{"date":"2018-07-12","close":2756.8245},{"date":"2018-07-13","close":2790.9998},{"date":"2018-07-16","close":2828.9724},{"date":"2018-07-17","close":2806.189},{"date":"2018-07-18","close":2798.5938},{"date":"2018-07-19","close":2794.7969},{"date":"2018-07-20","close":2809.9858},{"date":"2018-07-23","close":2813.7832},{"date":"2018-07-24","close":2847.9587},{"date":"2018-07-25","close":2893.5261},{"date":"2018-07-26","close":2980.8633},{"date":"2018-07-27","close":2935.2961},{"date":"2018-07-30","close":2973.2695},{"date":"2018-07-31","close":2942.8914},{"date":"2018-08-01","close":2939.0938},{"date":"2018-08-02","close":2885.9314},{"date":"2018-08-03","close":2935.2961},{"date":"2018-08-06","close":2969.4722},{"date":"2018-08-07","close":2942.8914},{"date":"2018-08-08","close":2942.8914},{"date":"2018-08-09","close":2923.9043},{"date":"2018-08-10","close":2847.9587},{"date":"2018-08-13","close":2756.8245},{"date":"2018-08-14","close":2745.4329},{"date":"2018-08-16","close":2734.0403},{"date":"2018-08-17","close":2734.0403},{"date":"2018-08-20","close":2741.635},{"date":"2018-08-21","close":2730.2434},{"date":"2018-08-22","close":2688.4731},{"date":"2018-08-23","close":2726.4458},{"date":"2018-08-24","close":2665.6895},{"date":"2018-08-27","close":2677.0818},{"date":"2018-08-28","close":2661.8923},{"date":"2018-08-29","close":2688.4731},{"date":"2018-08-30","close":2684.6755},{"date":"2018-08-31","close":2646.7031},{"date":"2018-09-03","close":2673.2837},{"date":"2018-09-04","close":2677.0818},{"date":"2018-09-05","close":2593.5413},{"date":"2018-09-06","close":2601.136},{"date":"2018-09-07","close":2635.3113},{"date":"2018-09-10","close":2635.3113},{"date":"2018-09-11","close":2658.095},{"date":"2018-09-12","close":2623.9192},{"date":"2018-09-13","close":2631.5144},{"date":"2018-09-14","close":2635.3113},{"date":"2018-09-17","close":2658.095},{"date":"2018-09-18","close":2718.8518},{"date":"2018-09-19","close":2718.8518},{"date":"2018-09-20","close":2741.635},{"date":"2018-09-21","close":2756.8245},{"date":"2018-09-27","close":2775.8105},{"date":"2018-09-28","close":2798.5938},{"date":"2018-10-01","close":2772.0134},{"date":"2018-10-02","close":2779.6079},{"date":"2018-10-04","close":2950.4851},{"date":"2018-10-05","close":2931.499},{"date":"2018-10-08","close":2969.4722},{"date":"2018-10-10","close":3007.4446},{"date":"2018-10-11","close":2893.5261},{"date":"2018-10-12","close":2893.5261},{"date":"2018-10-15","close":2939.0938},{"date":"2018-10-16","close":2958.0796},{"date":"2018-10-17","close":3037.8228},{"date":"2018-10-18","close":3030.2283},{"date":"2018-10-19","close":2977.0662},{"date":"2018-10-22","close":2946.688},{"date":"2018-10-23","close":2984.6611},{"date":"2018-10-24","close":2942.8914},{"date":"2018-10-25","close":2870.7427},{"date":"2018-10-26","close":2992.2554},{"date":"2018-10-29","close":3075.7949},{"date":"2018-10-30","close":2889.7285},{"date":"2018-10-31","close":3011.2415},{"date":"2018-11-01","close":3022.634},{"date":"2018-11-02","close":3049.2146},{"date":"2018-11-05","close":3071.9983},{"date":"2018-11-06","close":3071.9983},{"date":"2018-11-07","close":3056.8093},{"date":"2018-11-08","close":3003.6472},{"date":"2018-11-09","close":2923.9043},{"date":"2018-11-12","close":2912.5122},{"date":"2018-11-13","close":2863.1477},{"date":"2018-11-14","close":2772.0134},{"date":"2018-11-15","close":2787.2021},{"date":"2018-11-16","close":2904.9182},{"date":"2018-11-19","close":2954.283},{"date":"2018-11-20","close":2927.7017},{"date":"2018-11-21","close":2847.9587},{"date":"2018-11-22","close":2866.9451},{"date":"2018-11-23","close":2866.9451},{"date":"2018-11-26","close":2847.9587},{"date":"2018-11-27","close":2764.4192},{"date":"2018-11-28","close":2836.5669},{"date":"2018-11-29","close":2885.9314},{"date":"2018-11-30","close":2893.5261},{"date":"2018-12-03","close":2908.7158},{"date":"2018-12-04","close":2904.9182},{"date":"2018-12-05","close":2851.7559},{"date":"2018-12-06","close":2851.7559},{"date":"2018-12-07","close":2882.1343},{"date":"2018-12-10","close":2851.7559},{"date":"2018-12-11","close":2798.5938},{"date":"2018-12-12","close":2809.9858},{"date":"2018-12-13","close":2866.9451},{"date":"2018-12-14","close":2866.9451},{"date":"2018-12-17","close":2851.7559},{"date":"2018-12-18","close":2813.7832},{"date":"2018-12-19","close":2809.9858},{"date":"2018-12-20","close":2783.4048},{"date":"2018-12-21","close":2783.4048},{"date":"2018-12-24","close":2734.0403},{"date":"2018-12-26","close":2726.4458},{"date":"2018-12-27","close":2780.6648},{"date":"2018-12-28","close":2796.156},{"date":"2019-01-02","close":2838.7566},{"date":"2019-01-03","close":3001.4146},{"date":"2019-01-04","close":2989.7957},{"date":"2019-01-07","close":3028.5242},{"date":"2019-01-08","close":3063.9997},{"date":"2019-01-09","close":3090.4883},{"date":"2019-01-10","close":3148.5798},{"date":"2019-01-11","close":3109.8523},{"date":"2019-01-14","close":3113.7251},{"date":"2019-01-15","close":3133.0889},{"date":"2019-01-16","close":3133.0889},{"date":"2019-01-17","close":3113.7251},{"date":"2019-01-18","close":3144.7073},{"date":"2019-01-21","close":3167.9446},{"date":"2019-01-22","close":3175.6899},{"date":"2019-01-23","close":3117.5981},{"date":"2019-01-24","close":3160.1982},{"date":"2019-01-25","close":3191.1807},{"date":"2019-01-28","close":3167.9446},{"date":"2019-01-29","close":3090.4883},{"date":"2019-01-30","close":3129.2163},{"date":"2019-01-31","close":3152.4531},{"date":"2019-02-01","close":3210.5452},{"date":"2019-02-07","close":3160.1982},{"date":"2019-02-08","close":3086.6155},{"date":"2019-02-11","close":3144.7073},{"date":"2019-02-12","close":3105.9792},{"date":"2019-02-13","close":3156.3257},{"date":"2019-02-14","close":3136.9617},{"date":"2019-02-15","close":3156.3257},{"date":"2019-02-18","close":3171.8169},{"date":"2019-02-19","close":3179.563},{"date":"2019-02-20","close":3183.4355},{"date":"2019-02-21","close":3183.4355},{"date":"2019-02-22","close":3183.4355},{"date":"2019-02-25","close":3175.6899},{"date":"2019-02-26","close":3179.563},{"date":"2019-02-27","close":3136.9617},{"date":"2019-02-28","close":3140.8342},{"date":"2019-03-04","close":3078.8699},{"date":"2019-03-05","close":3082.7429},{"date":"2019-03-06","close":3102.1064},{"date":"2019-03-07","close":3040.1418},{"date":"2019-03-08","close":3040.1418},{"date":"2019-03-11","close":3051.7603},{"date":"2019-03-12","close":3117.5981},{"date":"2019-03-13","close":3129.2163},{"date":"2019-03-14","close":3152.4531},{"date":"2019-03-15","close":3140.8342},{"date":"2019-03-18","close":3171.8169},{"date":"2019-03-19","close":3214.4175},{"date":"2019-03-20","close":3214.4175},{"date":"2019-03-21","close":3214.4175},{"date":"2019-03-22","close":3183.4355},{"date":"2019-03-25","close":3032.3965},{"date":"2019-03-26","close":3032.3965},{"date":"2019-03-27","close":3067.2515},{"date":"2019-03-28","close":2989.7957},{"date":"2019-03-29","close":2997.541},{"date":"2019-04-01","close":3028.5242},{"date":"2019-04-02","close":3105.9792},{"date":"2019-04-03","close":3113.7251},{"date":"2019-04-04","close":3078.8699},{"date":"2019-04-05","close":3121.4709},{"date":"2019-04-08","close":3160.1982},{"date":"2019-04-09","close":3171.8169},{"date":"2019-04-10","close":3167.9446},{"date":"2019-04-11","close":3167.9446},{"date":"2019-04-12","close":3133.0889},{"date":"2019-04-15","close":3055.6333},{"date":"2019-04-16","close":3055.6333},{"date":"2019-04-17","close":3071.124},{"date":"2019-04-18","close":3059.5061},{"date":"2019-04-19","close":3074.9968},{"date":"2019-04-22","close":3078.8699},{"date":"2019-04-23","close":3082.7429},{"date":"2019-04-24","close":3098.2336},{"date":"2019-04-25","close":3102.1064},{"date":"2019-04-26","close":3090.4883},{"date":"2019-04-29","close":3098.2336},{"date":"2019-04-30","close":3113.7251},{"date":"2019-05-02","close":3074.9968},{"date":"2019-05-03","close":3078.8699},{"date":"2019-05-07","close":3090.4883},{"date":"2019-05-08","close":3074.9968},{"date":"2019-05-09","close":3102.1064},{"date":"2019-05-10","close":3078.8699},{"date":"2019-05-13","close":3078.8699},{"date":"2019-05-14","close":3016.905},{"date":"2019-05-15","close":3020.7781},{"date":"2019-05-16","close":3024.6511},{"date":"2019-05-17","close":2982.05},{"date":"2019-05-20","close":2931.7034},{"date":"2019-05-21","close":2970.4316},{"date":"2019-05-22","close":3028.5242},{"date":"2019-05-23","close":3024.6511},{"date":"2019-05-24","close":3016.905},{"date":"2019-05-27","close":3005.2866},{"date":"2019-05-28","close":3016.905},{"date":"2019-05-29","close":3040.1418},{"date":"2019-05-30","close":3063.3789},{"date":"2019-05-31","close":3067.2515},{"date":"2019-06-03","close":3067.2515},{"date":"2019-06-04","close":3090.4883},{"date":"2019-06-05","close":3152.4531},{"date":"2019-06-07","close":3144.7073},{"date":"2019-06-10","close":3160.1982},{"date":"2019-06-11","close":3160.1982},{"date":"2019-06-12","close":3179.563},{"date":"2019-06-13","close":3152.4531},{"date":"2019-06-14","close":3179.563},{"date":"2019-06-17","close":3160.1982},{"date":"2019-06-18","close":3167.9446},{"date":"2019-06-19","close":3191.1807},{"date":"2019-06-20","close":3187.3086},{"date":"2019-06-21","close":3226.0361},{"date":"2019-06-24","close":3229.9087},{"date":"2019-06-25","close":3245.4001},{"date":"2019-06-26","close":3195.0537},{"date":"2019-06-27","close":3198.9265},{"date":"2019-06-28","close":3187.3086},{"date":"2019-07-01","close":3214.4175},{"date":"2019-07-02","close":3222.1633},{"date":"2019-07-03","close":3226.0361},{"date":"2019-07-04","close":3241.5276},{"date":"2019-07-05","close":3229.9087},{"date":"2019-07-08","close":3295.7466},{"date":"2019-07-09","close":3295.7466},{"date":"2019-07-10","close":3322.8564},{"date":"2019-07-11","close":3322.8564},{"date":"2019-07-12","close":3357.7109},{"date":"2019-07-15","close":3357.7109},{"date":"2019-07-16","close":3349.9651},{"date":"2019-07-17","close":3349.9651},{"date":"2019-07-18","close":3330.6013},{"date":"2019-07-19","close":3377.0747},{"date":"2019-07-22","close":3342.2202},{"date":"2019-07-23","close":3334.4744},{"date":"2019-07-24","close":3322.8564},{"date":"2019-07-25","close":3272.5098},{"date":"2019-07-26","close":3284.1282},{"date":"2019-07-29","close":3229.9087},{"date":"2019-07-30","close":3245.4001},{"date":"2019-07-31","close":3253.1462},{"date":"2019-08-01","close":3198.9265},{"date":"2019-08-02","close":3175.6899},{"date":"2019-08-05","close":3160.1982},{"date":"2019-08-06","close":3071.124},{"date":"2019-08-07","close":3117.5981},{"date":"2019-08-08","close":3148.5798},{"date":"2019-08-09","close":3210.5452},{"date":"2019-08-12","close":3214.4175},{"date":"2019-08-13","close":3051.7603},{"date":"2019-08-14","close":3121.4709},{"date":"2019-08-16","close":2993.6687},{"date":"2019-08-19","close":3001.4146},{"date":"2019-08-20","close":2958.8135},{"date":"2019-08-21","close":2943.3223},{"date":"2019-08-22","close":2997.541},{"date":"2019-08-23","close":2978.1775},{"date":"2019-08-26","close":2904.5945},{"date":"2019-08-27","close":2865.866},{"date":"2019-08-28","close":2823.2656},{"date":"2019-08-29","close":2865.866},{"date":"2019-08-30","close":2935.5769},{"date":"2019-09-02","close":2974.3047},{"date":"2019-09-03","close":2947.1951},{"date":"2019-09-04","close":2927.8311},{"date":"2019-09-05","close":2931.7034},{"date":"2019-09-06","close":2982.05},{"date":"2019-09-09","close":2985.9231},{"date":"2019-09-10","close":3036.2693},{"date":"2019-09-11","close":3036.2693},{"date":"2019-09-16","close":3063.3789},{"date":"2019-09-17","close":3044.0149},{"date":"2019-09-18","close":3078.8699},{"date":"2019-09-19","close":3067.2515},{"date":"2019-09-20","close":3044.0149},{"date":"2019-09-23","close":3055.6333},{"date":"2019-09-24","close":3044.0149},{"date":"2019-09-25","close":3036.2693},{"date":"2019-09-26","close":3044.0149},{"date":"2019-09-27","close":3074.9968},{"date":"2019-09-30","close":3067.2515},{"date":"2019-10-01","close":3047.8877},{"date":"2019-10-02","close":3028.5242},{"date":"2019-10-04","close":2978.1775},{"date":"2019-10-07","close":3028.5242},{"date":"2019-10-08","close":2966.5593},{"date":"2019-10-10","close":2993.6687},{"date":"2019-10-11","close":3009.1594},{"date":"2019-10-14","close":3036.2693},{"date":"2019-10-15","close":3036.2693},{"date":"2019-10-16","close":3016.905},{"date":"2019-10-17","close":3055.6333},{"date":"2019-10-18","close":3036.2693},{"date":"2019-10-21","close":3024.6511},{"date":"2019-10-22","close":3024.6511},{"date":"2019-10-23","close":3059.5061},{"date":"2019-10-24","close":3090.4883},{"date":"2019-10-25","close":3067.2515},{"date":"2019-10-28","close":3098.2336},{"date":"2019-10-29","close":3144.7073},{"date":"2019-10-30","close":3136.9617},{"date":"2019-10-31","close":3136.9617},{"date":"2019-11-01","close":3113.7251},{"date":"2019-11-04","close":3140.8342},{"date":"2019-11-05","close":3140.8342},{"date":"2019-11-06","close":3121.4709},{"date":"2019-11-07","close":3094.3616},{"date":"2019-11-08","close":3109.8523},{"date":"2019-11-11","close":3067.2515},{"date":"2019-11-12","close":3051.7603},{"date":"2019-11-13","close":3016.905},{"date":"2019-11-14","close":2989.7957},{"date":"2019-11-15","close":2974.3047},{"date":"2019-11-18","close":3028.5242},{"date":"2019-11-19","close":2993.6687},{"date":"2019-11-20","close":2989.7957},{"date":"2019-11-21","close":2993.6687},{"date":"2019-11-22","close":2989.7957},{"date":"2019-11-25","close":3036.2693},{"date":"2019-11-26","close":3040.1418},{"date":"2019-11-27","close":3009.1594},{"date":"2019-11-28","close":2985.9231},{"date":"2019-11-29","close":3005.2866},{"date":"2019-12-02","close":3016.905},{"date":"2019-12-03","close":3032.3965},{"date":"2019-12-04","close":3028.5242},{"date":"2019-12-05","close":3086.6155},{"date":"2019-12-06","close":3109.8523},{"date":"2019-12-09","close":3113.7251},{"date":"2019-12-10","close":3156.3257},{"date":"2019-12-11","close":3160.1982},{"date":"2019-12-12","close":3160.1982},{"date":"2019-12-13","close":3183.4355},{"date":"2019-12-16","close":3144.7073},{"date":"2019-12-17","close":3148.5798},{"date":"2019-12-18","close":3183.4355},{"date":"2019-12-19","close":3222.1633},{"date":"2019-12-20","close":3222.1633},{"date":"2019-12-23","close":3195.0537},{"date":"2019-12-24","close":3210.5452},{"date":"2019-12-26","close":3222.1633},{"date":"2019-12-27","close":3265.5996},{"date":"2019-12-30","close":3222.1631},{"date":"2020-01-02","close":3257.7021},{"date":"2020-01-03","close":3309.0356},{"date":"2020-01-06","close":3312.9841},{"date":"2020-01-07","close":3285.343},{"date":"2020-01-08","close":3273.4973},{"date":"2020-01-09","close":3253.7532},{"date":"2020-01-10","close":3222.1631},{"date":"2020-01-13","close":3186.6248},{"date":"2020-01-14","close":3202.4194},{"date":"2020-01-15","close":3206.3684},{"date":"2020-01-16","close":3155.0354},{"date":"2020-01-17","close":3174.7783},{"date":"2020-01-20","close":3206.3684},{"date":"2020-01-21","close":3245.856},{"date":"2020-01-22","close":3155.0354},{"date":"2020-01-23","close":3166.8811},{"date":"2020-01-28","close":3076.0603},{"date":"2020-01-29","close":3135.291},{"date":"2020-01-30","close":3115.5479},{"date":"2020-01-31","close":3091.8555},{"date":"2020-02-03","close":3028.6755},{"date":"2020-02-04","close":3080.0088},{"date":"2020-02-05","close":3119.4963},{"date":"2020-02-06","close":3111.5989},{"date":"2020-02-07","close":3111.5989},{"date":"2020-02-10","close":3080.0088},{"date":"2020-02-11","close":3040.5217},{"date":"2020-02-12","close":3091.8555},{"date":"2020-02-13","close":3115.5479},{"date":"2020-02-14","close":3083.958},{"date":"2020-02-17","close":3083.958},{"date":"2020-02-18","close":3083.958},{"date":"2020-02-19","close":3052.3679},{"date":"2020-02-20","close":3099.7527},{"date":"2020-02-21","close":3087.9067},{"date":"2020-02-24","close":3052.3679},{"date":"2020-02-25","close":2918.1113},{"date":"2020-02-26","close":2866.7778},{"date":"2020-02-27","close":2839.1365},{"date":"2020-02-28","close":2779.9058},{"date":"2020-03-02","close":2689.085},{"date":"2020-03-03","close":2764.1108},{"date":"2020-03-04","close":2712.7769},{"date":"2020-03-05","close":2752.2642},{"date":"2020-03-06","close":2653.5459},{"date":"2020-03-09","close":2554.8279},{"date":"2020-03-10","close":2302.1089},{"date":"2020-03-11","close":2329.7502},{"date":"2020-03-12","close":2167.8521},{"date":"2020-03-13","close":1895.3898},{"date":"2020-03-16","close":1958.5699},{"date":"2020-03-17","close":1879.5948},{"date":"2020-03-18","close":1899.3391},{"date":"2020-03-19","close":1772.9797},{"date":"2020-03-20","close":1820.3645},{"date":"2020-03-23","close":1725.5948},{"date":"2020-03-24","close":1670.3125},{"date":"2020-03-25","close":1776.9283},{"date":"2020-03-26","close":1867.7491},{"date":"2020-03-27","close":1942.7751},{"date":"2020-03-30","close":1828.2617},{"date":"2020-03-31","close":1816.4155},{"date":"2020-04-01","close":1824.3127},{"date":"2020-04-02","close":1784.8254},{"date":"2020-04-03","close":1804.5698},{"date":"2020-04-06","close":1757.1844},{"date":"2020-04-07","close":1851.9537},{"date":"2020-04-08","close":1887.4929},{"date":"2020-04-09","close":1938.8264},{"date":"2020-04-10","close":1978.3137},{"date":"2020-04-13","close":1942.7751},{"date":"2020-04-14","close":1942.7751},{"date":"2020-04-16","close":1891.4414},{"date":"2020-04-17","close":1883.5436},{"date":"2020-04-20","close":1871.6981},{"date":"2020-04-21","close":1851.9537},{"date":"2020-04-22","close":1800.621},{"date":"2020-04-23","close":1840.1075},{"date":"2020-04-24","close":1828.2617},{"date":"2020-04-27","close":1721.6461},{"date":"2020-04-28","close":1765.082},{"date":"2020-04-29","close":1840.1075},{"date":"2020-05-04","close":1844.0566},{"date":"2020-05-06","close":1883.5436},{"date":"2020-05-07","close":1832.2106},{"date":"2020-05-08","close":1792.7229},{"date":"2020-05-11","close":1844.0566},{"date":"2020-05-12","close":1840.1075},{"date":"2020-05-13","close":1804.5698},{"date":"2020-05-14","close":1769.0311},{"date":"2020-05-15","close":1792.7229},{"date":"2020-05-18","close":1780.8767},{"date":"2020-05-19","close":1863.8004},{"date":"2020-05-20","close":1851.9537},{"date":"2020-05-21","close":1903.2878},{"date":"2020-05-22","close":1903.2878},{"date":"2020-05-25","close":1950.6722},{"date":"2020-05-26","close":2005.9548},{"date":"2020-05-27","close":1998.0573},{"date":"2020-05-28","close":2061.2371},{"date":"2020-05-29","close":2041.493},{"date":"2020-06-01","close":2049.3906},{"date":"2020-06-02","close":2092.8269},{"date":"2020-06-03","close":2223.1348},{"date":"2020-06-04","close":2282.3652},{"date":"2020-06-05","close":2282.3652},{"date":"2020-06-08","close":2373.1863},{"date":"2020-06-09","close":2424.52},{"date":"2020-06-10","close":2400.8276},{"date":"2020-06-11","close":2274.4678},{"date":"2020-06-12","close":2065.1855},{"date":"2020-06-15","close":2096.7759},{"date":"2020-06-16","close":2191.5452},{"date":"2020-06-17","close":2199.4424},{"date":"2020-06-18","close":2144.1599},{"date":"2020-06-19","close":2187.5485},{"date":"2020-06-22","close":2183.6477},{"date":"2020-06-23","close":2183.6477},{"date":"2020-06-24","close":2207.3396},{"date":"2020-06-25","close":2132.3137},{"date":"2020-06-26","close":2136.2622},{"date":"2020-06-29","close":2069.1343},{"date":"2020-06-30","close":2104.6726},{"date":"2020-07-01","close":2096.7759},{"date":"2020-07-02","close":2120.468},{"date":"2020-07-03","close":2158.913},{"date":"2020-07-06","close":2136.2622},{"date":"2020-07-07","close":2128.3655},{"date":"2020-07-08","close":2108.6216},{"date":"2020-07-09","close":2132.3137},{"date":"2020-07-10","close":2100.7241},{"date":"2020-07-13","close":2124.4165},{"date":"2020-07-14","close":2092.8269},{"date":"2020-07-15","close":2136.2622},{"date":"2020-07-16","close":2148.1091},{"date":"2020-07-17","close":2144.1599},{"date":"2020-07-20","close":2144.1599},{"date":"2020-07-21","close":2183.6477},{"date":"2020-07-22","close":2199.4424},{"date":"2020-07-23","close":2238.9297},{"date":"2020-07-24","close":2203.3911},{"date":"2020-07-27","close":2207.3396},{"date":"2020-07-28","close":2246.8271},{"date":"2020-07-29","close":2250.7761},{"date":"2020-07-30","close":2274.4678},{"date":"2020-07-31","close":2258.6733},{"date":"2020-08-03","close":2203.3911},{"date":"2020-08-04","close":2171.8015},{"date":"2020-08-05","close":2152.0576},{"date":"2020-08-06","close":2167.8521},{"date":"2020-08-07","close":2159.9553},{"date":"2020-08-10","close":2140.2112},{"date":"2020-08-11","close":2156.0063},{"date":"2020-08-12","close":2140.2112},{"date":"2020-08-13","close":2144.1599},{"date":"2020-08-14","close":2128.3655},{"date":"2020-08-18","close":2084.9294},{"date":"2020-08-19","close":2128.3655},{"date":"2020-08-20","close":2073.0828},{"date":"2020-08-21","close":2092.8269},{"date":"2020-08-24","close":2088.8782},{"date":"2020-08-25","close":2108.6216},{"date":"2020-08-26","close":2116.5195},{"date":"2020-08-27","close":2065.1855},{"date":"2020-08-28","close":2069.1343},{"date":"2020-08-31","close":2108.6216},{"date":"2020-09-01","close":2065.1855},{"date":"2020-09-02","close":2116.5195},{"date":"2020-09-03","close":2124.4165},{"date":"2020-09-04","close":2108.6216},{"date":"2020-09-07","close":2116.5195},{"date":"2020-09-08","close":2136.2622},{"date":"2020-09-09","close":2073.0828},{"date":"2020-09-10","close":2108.6216},{"date":"2020-09-11","close":2077.0315},{"date":"2020-09-14","close":2104.6726},{"date":"2020-09-15","close":2124.4165},{"date":"2020-09-16","close":2116.5195},{"date":"2020-09-17","close":2104.6726},{"date":"2020-09-18","close":2128.3655},{"date":"2020-09-21","close":2057.2881},{"date":"2020-09-22","close":2005.9548},{"date":"2020-09-23","close":1998.0573},{"date":"2020-09-24","close":1919.0823},{"date":"2020-09-25","close":1958.5699},{"date":"2020-09-28","close":1966.4675},{"date":"2020-09-29","close":1958.5699},{"date":"2020-10-05","close":1919.0823},{"date":"2020-10-06","close":1974.3651},{"date":"2020-10-07","close":1962.5184},{"date":"2020-10-08","close":1962.5184},{"date":"2020-10-12","close":1990.1598},{"date":"2020-10-13","close":1994.1086},{"date":"2020-10-14","close":1994.1086},{"date":"2020-10-15","close":1986.2108},{"date":"2020-10-16","close":1978.3137},{"date":"2020-10-19","close":1966.4675},{"date":"2020-10-20","close":1962.5184},{"date":"2020-10-21","close":1986.2108},{"date":"2020-10-22","close":1982.2622},{"date":"2020-10-23","close":2037.5443},{"date":"2020-10-26","close":2013.8522},{"date":"2020-10-27","close":2002.0062},{"date":"2020-10-28","close":1958.5699},{"date":"2020-10-29","close":1871.6981},{"date":"2020-10-30","close":1871.6981},{"date":"2020-11-02","close":1875.6465},{"date":"2020-11-03","close":1895.3898},{"date":"2020-11-04","close":1938.8264},{"date":"2020-11-05","close":1934.8778},{"date":"2020-11-06","close":1978.3137},{"date":"2020-11-09","close":2041.493},{"date":"2020-11-10","close":2100.7241},{"date":"2020-11-11","close":2167.8521},{"date":"2020-11-12","close":2159.9553},{"date":"2020-11-13","close":2108.6216},{"date":"2020-11-16","close":2144.1599},{"date":"2020-11-17","close":2187.5962},{"date":"2020-11-18","close":2258.6733},{"date":"2020-11-19","close":2238.9297},{"date":"2020-11-20","close":2246.8271},{"date":"2020-11-23","close":2238.9297},{"date":"2020-11-24","close":2242.8782},{"date":"2020-11-25","close":2317.9043},{"date":"2020-11-26","close":2353.4434},{"date":"2020-11-27","close":2345.5454},{"date":"2020-11-30","close":2310.0068},{"date":"2020-12-01","close":2298.1604},{"date":"2020-12-02","close":2400.8276},{"date":"2020-12-03","close":2412.6741},{"date":"2020-12-04","close":2416.6226},{"date":"2020-12-07","close":2444.2637},{"date":"2020-12-08","close":2452.1609},{"date":"2020-12-09","close":2464.0076},{"date":"2020-12-10","close":2452.1609},{"date":"2020-12-11","close":2539.0332},{"date":"2020-12-14","close":2550.8794},{"date":"2020-12-15","close":2507.4436},{"date":"2020-12-16","close":2550.8794},{"date":"2020-12-17","close":2582.4692},{"date":"2020-12-18","close":2606.1614},{"date":"2020-12-21","close":2633.8025},{"date":"2020-12-22","close":2550.8794},{"date":"2020-12-23","close":2542.9817},{"date":"2020-12-24","close":2562.7258},{"date":"2020-12-28","close":2546.9304},{"date":"2020-12-29","close":2546.9309},{"date":"2020-12-30","close":2554.9902},{"date":"2021-01-04","close":2559.0208},{"date":"2021-01-05","close":2546.9309},{"date":"2021-01-06","close":2591.2603},{"date":"2021-01-07","close":2639.6191},{"date":"2021-01-08","close":2675.8892},{"date":"2021-01-11","close":2671.8589},{"date":"2021-01-12","close":2635.5894},{"date":"2021-01-13","close":2683.949},{"date":"2021-01-14","close":2643.6494},{"date":"2021-01-15","close":2683.949},{"date":"2021-01-18","close":2619.47},{"date":"2021-01-19","close":2623.4998},{"date":"2021-01-20","close":2591.2603},{"date":"2021-01-21","close":2575.1404},{"date":"2021-01-22","close":2567.0803},{"date":"2021-01-25","close":2498.571},{"date":"2021-01-26","close":2486.4814},{"date":"2021-01-27","close":2498.571},{"date":"2021-01-28","close":2454.2415},{"date":"2021-01-29","close":2478.4211},{"date":"2021-02-01","close":2426.0322},{"date":"2021-02-02","close":2486.4814},{"date":"2021-02-03","close":2514.6909},{"date":"2021-02-04","close":2522.7512},{"date":"2021-02-05","close":2542.9001},{"date":"2021-02-08","close":2575.1404},{"date":"2021-02-09","close":2579.1699},{"date":"2021-02-10","close":2550.9607},{"date":"2021-02-15","close":2559.0208},{"date":"2021-02-16","close":2567.0803},{"date":"2021-02-17","close":2559.0208},{"date":"2021-02-18","close":2559.0208},{"date":"2021-02-19","close":2514.6909},{"date":"2021-02-22","close":2514.6909},{"date":"2021-02-23","close":2430.0618},{"date":"2021-02-24","close":2454.2415},{"date":"2021-02-25","close":2486.4814},{"date":"2021-02-26","close":2430.0618},{"date":"2021-03-02","close":2393.7922},{"date":"2021-03-03","close":2413.9424},{"date":"2021-03-04","close":2438.1218},{"date":"2021-03-05","close":2405.8821},{"date":"2021-03-08","close":2446.1821},{"date":"2021-03-09","close":2405.8821},{"date":"2021-03-10","close":2438.1218},{"date":"2021-03-11","close":2490.5112},{"date":"2021-03-12","close":2559.0208},{"date":"2021-03-15","close":2559.0208},{"date":"2021-03-16","close":2542.9001},{"date":"2021-03-17","close":2534.8408},{"date":"2021-03-18","close":2563.0505},{"date":"2021-03-19","close":2546.9309},{"date":"2021-03-22","close":2563.0505},{"date":"2021-03-23","close":2559.0208},{"date":"2021-03-24","close":2522.7512},{"date":"2021-03-25","close":2490.5112},{"date":"2021-03-26","close":2458.2717},{"date":"2021-03-29","close":2442.1516},{"date":"2021-03-30","close":2466.3315},{"date":"2021-03-31","close":2490.5112},{"date":"2021-04-01","close":2526.781},{"date":"2021-04-02","close":2478.4211},{"date":"2021-04-05","close":2490.5112},{"date":"2021-04-06","close":2518.7207},{"date":"2021-04-07","close":2546.9309},{"date":"2021-04-08","close":2546.9309},{"date":"2021-04-09","close":2563.0505},{"date":"2021-04-12","close":2534.8408},{"date":"2021-04-13","close":2506.6309},{"date":"2021-04-14","close":2538.8706},{"date":"2021-04-15","close":2571.1101},{"date":"2021-04-16","close":2587.2305},{"date":"2021-04-19","close":2611.4097},{"date":"2021-04-20","close":2627.5295},{"date":"2021-04-21","close":2603.3501},{"date":"2021-04-22","close":2619.47},{"date":"2021-04-23","close":2627.5295},{"date":"2021-04-26","close":2639.6191},{"date":"2021-04-27","close":2651.709},{"date":"2021-04-28","close":2627.5295},{"date":"2021-04-29","close":2683.949},{"date":"2021-04-30","close":2692.0088},{"date":"2021-05-03","close":2643.6494},{"date":"2021-05-04","close":2655.7395},{"date":"2021-05-06","close":2720.2183},{"date":"2021-05-07","close":2804.8474},{"date":"2021-05-10","close":2820.9675},{"date":"2021-05-11","close":2837.0872},{"date":"2021-05-12","close":2869.3271},{"date":"2021-05-13","close":2784.6975},{"date":"2021-05-14","close":2800.8174},{"date":"2021-05-17","close":2865.2966},{"date":"2021-05-18","close":2869.3271},{"date":"2021-05-20","close":2833.0571},{"date":"2021-05-21","close":2837.0872},{"date":"2021-05-24","close":2800.8174},{"date":"2021-05-25","close":2804.8474},{"date":"2021-05-26","close":2748.4277},{"date":"2021-05-27","close":2796.7878},{"date":"2021-05-28","close":2829.0269},{"date":"2021-05-31","close":2877.3867},{"date":"2021-06-01","close":2837.0872},{"date":"2021-06-02","close":2945.8962},{"date":"2021-06-03","close":3030.5251},{"date":"2021-06-04","close":3010.3752},{"date":"2021-06-07","close":3054.7051},{"date":"2021-06-08","close":3054.7051},{"date":"2021-06-09","close":3042.615},{"date":"2021-06-10","close":3038.5845},{"date":"2021-06-11","close":3066.7947},{"date":"2021-06-14","close":3058.7344},{"date":"2021-06-15","close":3050.6743},{"date":"2021-06-16","close":3058.7344},{"date":"2021-06-17","close":3042.615},{"date":"2021-06-18","close":2998.2849},{"date":"2021-06-21","close":2982.165},{"date":"2021-06-22","close":3034.5549},{"date":"2021-06-23","close":3074.8545},{"date":"2021-06-24","close":3086.9446},{"date":"2021-06-25","close":3119.1841},{"date":"2021-06-28","close":3095.0042},{"date":"2021-06-29","close":3082.9143},{"date":"2021-06-30","close":3086.9446},{"date":"2021-07-01","close":3062.7644},{"date":"2021-07-02","close":3034.5549},{"date":"2021-07-05","close":3026.4949},{"date":"2021-07-06","close":3046.6448},{"date":"2021-07-07","close":2949.9258},{"date":"2021-07-08","close":2970.075},{"date":"2021-07-09","close":2933.8062},{"date":"2021-07-12","close":3010.3752},{"date":"2021-07-13","close":3034.5549},{"date":"2021-07-14","close":3006.3457},{"date":"2021-07-15","close":3026.4949},{"date":"2021-07-16","close":3002.3152},{"date":"2021-07-19","close":2978.1357},{"date":"2021-07-20","close":2909.6265},{"date":"2021-07-21","close":2933.8062},{"date":"2021-07-22","close":2982.165},{"date":"2021-07-23","close":2978.1357},{"date":"2021-07-26","close":2970.075},{"date":"2021-07-27","close":3002.3152},{"date":"2021-07-28","close":2990.2256},{"date":"2021-07-29","close":3042.615},{"date":"2021-07-30","close":3074.8545},{"date":"2021-08-02","close":2974.1057},{"date":"2021-08-03","close":2974.1057},{"date":"2021-08-04","close":2978.1357},{"date":"2021-08-05","close":2949.9258},{"date":"2021-08-06","close":2949.9258},{"date":"2021-08-09","close":2949.9258},{"date":"2021-08-10","close":2949.9258},{"date":"2021-08-11","close":2974.1057},{"date":"2021-08-12","close":2998.2849},{"date":"2021-08-13","close":2982.165},{"date":"2021-08-17","close":2978.1357},{"date":"2021-08-18","close":2945.8962},{"date":"2021-08-19","close":2893.5063},{"date":"2021-08-20","close":2845.1472},{"date":"2021-08-23","close":2861.2671},{"date":"2021-08-24","close":2885.447},{"date":"2021-08-25","close":2970.075},{"date":"2021-08-26","close":2998.2849},{"date":"2021-08-27","close":2966.0454},{"date":"2021-08-30","close":3014.405},{"date":"2021-08-31","close":3006.3457},{"date":"2021-09-01","close":2998.2849},{"date":"2021-09-02","close":2986.1956},{"date":"2021-09-03","close":2957.9858},{"date":"2021-09-06","close":2949.9258},{"date":"2021-09-07","close":2921.7163},{"date":"2021-09-08","close":2933.8062},{"date":"2021-09-09","close":2869.3271},{"date":"2021-09-10","close":2897.5364},{"date":"2021-09-13","close":2881.4165},{"date":"2021-09-14","close":2925.7461},{"date":"2021-09-15","close":2913.6567},{"date":"2021-09-16","close":2889.4766},{"date":"2021-09-17","close":2865.2966},{"date":"2021-09-23","close":2800.8174},{"date":"2021-09-24","close":2800.8174},{"date":"2021-09-27","close":2780.6682},{"date":"2021-09-28","close":2824.9973},{"date":"2021-09-29","close":2756.488},{"date":"2021-09-30","close":2764.5483},{"date":"2021-10-01","close":2764.5483},{"date":"2021-10-05","close":2748.4277},{"date":"2021-10-06","close":2744.3982},{"date":"2021-10-07","close":2744.3982},{"date":"2021-10-08","close":2744.3982},{"date":"2021-10-12","close":2784.6975},{"date":"2021-10-13","close":2808.8772},{"date":"2021-10-14","close":2780.6682},{"date":"2021-10-15","close":2776.6377},{"date":"2021-10-18","close":2829.0269},{"date":"2021-10-19","close":2804.8474},{"date":"2021-10-20","close":2716.1882},{"date":"2021-10-21","close":2724.2485},{"date":"2021-10-22","close":2655.7395},{"date":"2021-10-25","close":2627.5295},{"date":"2021-10-26","close":2700.0688},{"date":"2021-10-27","close":2692.0088},{"date":"2021-10-28","close":2663.7988},{"date":"2021-10-29","close":2651.709},{"date":"2021-11-01","close":2607.3799},{"date":"2021-11-02","close":2647.6792},{"date":"2021-11-03","close":2619.47},{"date":"2021-11-04","close":2643.6494},{"date":"2021-11-05","close":2611.4097},{"date":"2021-11-08","close":2643.6494},{"date":"2021-11-09","close":2651.709},{"date":"2021-11-10","close":2667.8289},{"date":"2021-11-11","close":2663.7988},{"date":"2021-11-12","close":2716.1882},{"date":"2021-11-15","close":2663.7988},{"date":"2021-11-16","close":2675.8892},{"date":"2021-11-17","close":2635.5894},{"date":"2021-11-18","close":2587.2305},{"date":"2021-11-19","close":2546.9309},{"date":"2021-11-22","close":2546.9309},{"date":"2021-11-23","close":2575.1404},{"date":"2021-11-24","close":2607.3799},{"date":"2021-11-25","close":2619.47},{"date":"2021-11-26","close":2619.47},{"date":"2021-11-29","close":2591.2603},{"date":"2021-11-30","close":2567.0803},{"date":"2021-12-01","close":2542.9001},{"date":"2021-12-02","close":2506.6309},{"date":"2021-12-03","close":2575.1404},{"date":"2021-12-06","close":2611.4097},{"date":"2021-12-07","close":2643.6494},{"date":"2021-12-08","close":2679.9189},{"date":"2021-12-09","close":2696.0393},{"date":"2021-12-10","close":2667.8289},{"date":"2021-12-13","close":2683.949},{"date":"2021-12-14","close":2651.709},{"date":"2021-12-15","close":2651.709},{"date":"2021-12-16","close":2655.7395},{"date":"2021-12-17","close":2700.0688},{"date":"2021-12-20","close":2704.0984},{"date":"2021-12-21","close":2655.7395},{"date":"2021-12-22","close":2683.949},{"date":"2021-12-23","close":2675.8892},{"date":"2021-12-24","close":2679.9189},{"date":"2021-12-27","close":2675.8892},{"date":"2021-12-28","close":2716.1882},{"date":"2021-12-29","close":2716.1882},{"date":"2021-12-30","close":2694.9019},{"date":"2022-01-03","close":2785.8261},{"date":"2022-01-04","close":2745.9902},{"date":"2022-01-05","close":2745.9902},{"date":"2022-01-06","close":2707.6738},{"date":"2022-01-07","close":2741.7322},{"date":"2022-01-10","close":2784.3064},{"date":"2022-01-11","close":2733.218},{"date":"2022-01-12","close":2792.8206},{"date":"2022-01-13","close":2865.1956},{"date":"2022-01-14","close":2856.6807},{"date":"2022-01-17","close":2899.2544},{"date":"2022-01-18","close":2890.7395},{"date":"2022-01-19","close":2852.4233},{"date":"2022-01-20","close":2903.5117},{"date":"2022-01-21","close":2886.4822},{"date":"2022-01-24","close":2873.7102},{"date":"2022-01-25","close":2831.137},{"date":"2022-01-26","close":2903.5117},{"date":"2022-01-27","close":2899.2544},{"date":"2022-01-28","close":2933.3132},{"date":"2022-02-03","close":2992.916},{"date":"2022-02-04","close":2963.1147},{"date":"2022-02-07","close":2971.6289},{"date":"2022-02-08","close":2992.916},{"date":"2022-02-09","close":3005.6882},{"date":"2022-02-10","close":3044.0044},{"date":"2022-02-11","close":3052.5188},{"date":"2022-02-14","close":3070.1358},{"date":"2022-02-15","close":3048.262},{"date":"2022-02-16","close":3052.5188},{"date":"2022-02-17","close":3099.3499},{"date":"2022-02-18","close":3026.9749},{"date":"2022-02-21","close":3001.4312},{"date":"2022-02-22","close":3031.2319},{"date":"2022-02-23","close":3061.0339},{"date":"2022-02-24","close":3056.7766},{"date":"2022-02-25","close":3009.9456},{"date":"2022-02-28","close":3078.063},{"date":"2022-03-02","close":3116.3789},{"date":"2022-03-03","close":3180.2393},{"date":"2022-03-04","close":3248.3574},{"date":"2022-03-07","close":3248.3574},{"date":"2022-03-08","close":3167.4673},{"date":"2022-03-10","close":3231.3276},{"date":"2022-03-11","close":3252.614},{"date":"2022-03-14","close":3218.5559},{"date":"2022-03-15","close":3133.4087},{"date":"2022-03-16","close":3103.6067},{"date":"2022-03-17","close":3154.6953},{"date":"2022-03-18","close":3184.4971},{"date":"2022-03-21","close":3261.1292},{"date":"2022-03-22","close":3337.7612},{"date":"2022-03-23","close":3337.7612},{"date":"2022-03-24","close":3414.3936},{"date":"2022-03-25","close":3469.739},{"date":"2022-03-28","close":3508.0554},{"date":"2022-03-29","close":3448.4521},{"date":"2022-03-30","close":3512.3123},{"date":"2022-03-31","close":3508.0554},{"date":"2022-04-01","close":3588.9456},{"date":"2022-04-04","close":3631.5186},{"date":"2022-04-05","close":3627.261},{"date":"2022-04-06","close":3512.3123},{"date":"2022-04-07","close":3495.2832},{"date":"2022-04-08","close":3605.9741},{"date":"2022-04-11","close":3546.3721},{"date":"2022-04-12","close":3576.1731},{"date":"2022-04-13","close":3554.8857},{"date":"2022-04-14","close":3554.8857},{"date":"2022-04-15","close":3508.0554},{"date":"2022-04-18","close":3550.6292},{"date":"2022-04-19","close":3529.3423},{"date":"2022-04-20","close":3529.3423},{"date":"2022-04-21","close":3499.5408},{"date":"2022-04-22","close":3393.1067},{"date":"2022-04-25","close":3320.7319},{"date":"2022-04-26","close":3261.1292},{"date":"2022-04-27","close":3227.0703},{"date":"2022-04-28","close":3295.1877},{"date":"2022-04-29","close":3320.7319},{"date":"2022-05-02","close":3281.8341},{"date":"2022-05-03","close":3167.4673},{"date":"2022-05-04","close":3218.5559},{"date":"2022-05-06","close":3193.011},{"date":"2022-05-09","close":3204.1091},{"date":"2022-05-10","close":3078.063},{"date":"2022-05-11","close":3103.6067},{"date":"2022-05-12","close":3184.4971},{"date":"2022-05-13","close":3214.2983},{"date":"2022-05-16","close":3303.7031},{"date":"2022-05-17","close":3324.9893},{"date":"2022-05-18","close":3363.3054},{"date":"2022-05-19","close":3307.96},{"date":"2022-05-20","close":3380.3352},{"date":"2022-05-23","close":3431.4229},{"date":"2022-05-24","close":3499.5408},{"date":"2022-05-25","close":3461.2244},{"date":"2022-05-26","close":3508.0554},{"date":"2022-05-27","close":3563.4011},{"date":"2022-05-30","close":3542.114},{"date":"2022-05-31","close":3529.3423},{"date":"2022-06-02","close":3529.3423},{"date":"2022-06-03","close":3516.5698},{"date":"2022-06-07","close":3508.0554},{"date":"2022-06-08","close":3482.511},{"date":"2022-06-09","close":3401.6218},{"date":"2022-06-10","close":3354.7908},{"date":"2022-06-13","close":3316.4749},{"date":"2022-06-14","close":3210.0408},{"date":"2022-06-15","close":3193.011},{"date":"2022-06-16","close":3261.1292},{"date":"2022-06-17","close":3141.9231},{"date":"2022-06-20","close":3095.0925},{"date":"2022-06-21","close":3120.637},{"date":"2022-06-22","close":3116.3789},{"date":"2022-06-23","close":3090.8352},{"date":"2022-06-24","close":3044.0044},{"date":"2022-06-27","close":3026.9749},{"date":"2022-06-28","close":3129.1514},{"date":"2022-06-29","close":3124.894},{"date":"2022-06-30","close":3120.637},{"date":"2022-07-01","close":3031.2319},{"date":"2022-07-04","close":3035.4895},{"date":"2022-07-05","close":3026.9749},{"date":"2022-07-06","close":2958.8574},{"date":"2022-07-07","close":2924.7991},{"date":"2022-07-08","close":3009.9456},{"date":"2022-07-11","close":3014.2029},{"date":"2022-07-12","close":2941.8281},{"date":"2022-07-13","close":2920.5413},{"date":"2022-07-14","close":2916.2842},{"date":"2022-07-15","close":2882.2249},{"date":"2022-07-18","close":2946.0852},{"date":"2022-07-19","close":2912.0266},{"date":"2022-07-20","close":2954.5999},{"date":"2022-07-21","close":2954.5999},{"date":"2022-07-22","close":2933.3132},{"date":"2022-07-25","close":2954.5999},{"date":"2022-07-26","close":3048.262},{"date":"2022-07-27","close":3052.5188},{"date":"2022-07-28","close":3103.6067},{"date":"2022-07-29","close":3154.6953},{"date":"2022-08-01","close":3158.9531},{"date":"2022-08-02","close":3124.894},{"date":"2022-08-03","close":3124.894},{"date":"2022-08-04","close":3124.894},{"date":"2022-08-05","close":3154.6953},{"date":"2022-08-08","close":3197.2688},{"date":"2022-08-09","close":3273.9009},{"date":"2022-08-10","close":3290.9304},{"date":"2022-08-11","close":3342.0186},{"date":"2022-08-12","close":3303.7031},{"date":"2022-08-16","close":3337.7612},{"date":"2022-08-17","close":3418.6514},{"date":"2022-08-18","close":3418.6514},{"date":"2022-08-19","close":3410.1367},{"date":"2022-08-22","close":3397.364},{"date":"2022-08-23","close":3380.3352},{"date":"2022-08-24","close":3495.2832},{"date":"2022-08-25","close":3461.2244},{"date":"2022-08-26","close":3473.9966},{"date":"2022-08-29","close":3491.0254},{"date":"2022-08-30","close":3486.7688},{"date":"2022-08-31","close":3350.5334},{"date":"2022-09-01","close":3333.5042},{"date":"2022-09-02","close":3342.0186},{"date":"2022-09-05","close":3431.4229},{"date":"2022-09-06","close":3427.1658},{"date":"2022-09-07","close":3410.1367},{"date":"2022-09-08","close":3439.938},{"date":"2022-09-13","close":3550.6292},{"date":"2022-09-14","close":3491.0254},{"date":"2022-09-15","close":3495.2832},{"date":"2022-09-16","close":3418.6514},{"date":"2022-09-19","close":3397.364},{"date":"2022-09-20","close":3508.0554},{"date":"2022-09-21","close":3512.3123},{"date":"2022-09-22","close":3503.7981},{"date":"2022-09-23","close":3584.6875},{"date":"2022-09-26","close":3452.7095},{"date":"2022-09-27","close":3346.2766},{"date":"2022-09-28","close":3384.592},{"date":"2022-09-29","close":3452.7095},{"date":"2022-09-30","close":3380.3352},{"date":"2022-10-04","close":3669.8345},{"date":"2022-10-05","close":3652.8049},{"date":"2022-10-06","close":3635.7761},{"date":"2022-10-07","close":3627.261},{"date":"2022-10-11","close":3635.7761},{"date":"2022-10-12","close":3571.9153},{"date":"2022-10-13","close":3503.7981},{"date":"2022-10-14","close":3563.4011},{"date":"2022-10-17","close":3491.0254},{"date":"2022-10-18","close":3533.5994},{"date":"2022-10-19","close":3593.2024},{"date":"2022-10-20","close":3610.2319},{"date":"2022-10-21","close":3725.1802},{"date":"2022-10-24","close":3857.1582},{"date":"2022-10-25","close":3640.0327},{"date":"2022-10-26","close":3610.2319},{"date":"2022-10-27","close":3584.6875},{"date":"2022-10-28","close":3623.0042},{"date":"2022-10-31","close":3580.4302},{"date":"2022-11-01","close":3644.2908},{"date":"2022-11-02","close":3716.6653},{"date":"2022-11-03","close":3601.717},{"date":"2022-11-04","close":3703.8931},{"date":"2022-11-07","close":3759.239},{"date":"2022-11-08","close":3576.1731},{"date":"2022-11-09","close":3580.4302},{"date":"2022-11-10","close":3495.2832},{"date":"2022-11-11","close":3354.7908},{"date":"2022-11-14","close":3435.6802},{"date":"2022-11-15","close":3444.1951},{"date":"2022-11-16","close":3478.2539},{"date":"2022-11-17","close":3376.0779},{"date":"2022-11-18","close":3384.592},{"date":"2022-11-21","close":3388.8499},{"date":"2022-11-22","close":3465.4814},{"date":"2022-11-23","close":3371.8198},{"date":"2022-11-24","close":3384.592},{"date":"2022-11-25","close":3397.364},{"date":"2022-11-28","close":3401.6218},{"date":"2022-11-29","close":3367.563},{"date":"2022-11-30","close":3444.1951},{"date":"2022-12-01","close":3478.2539},{"date":"2022-12-02","close":3452.7095},{"date":"2022-12-05","close":3448.4521},{"date":"2022-12-06","close":3422.9082},{"date":"2022-12-07","close":3427.1658},{"date":"2022-12-08","close":3414.3936},{"date":"2022-12-09","close":3376.0779},{"date":"2022-12-12","close":3367.563},{"date":"2022-12-13","close":3329.2471},{"date":"2022-12-14","close":3269.6443},{"date":"2022-12-15","close":3261.1292},{"date":"2022-12-16","close":3231.3276},{"date":"2022-12-19","close":3193.011},{"date":"2022-12-20","close":3197.2688},{"date":"2022-12-21","close":3252.614},{"date":"2022-12-22","close":3273.9009},{"date":"2022-12-23","close":3269.6443},{"date":"2022-12-26","close":3337.7612},{"date":"2022-12-27","close":3354.7908},{"date":"2022-12-28","close":3250.8015},{"date":"2022-12-29","close":3250.8015},{"date":"2023-01-02","close":3246.2803},{"date":"2023-01-03","close":3255.3228},{"date":"2023-01-04","close":3124.2056},{"date":"2023-01-05","close":3182.9819},{"date":"2023-01-06","close":3246.2803},{"date":"2023-01-09","close":3273.4077},{"date":"2023-01-10","close":3259.844},{"date":"2023-01-11","close":3345.7485},{"date":"2023-01-12","close":3363.8333},{"date":"2023-01-13","close":3436.1741},{"date":"2023-01-16","close":3445.2163},{"date":"2023-01-17","close":3431.6526},{"date":"2023-01-18","close":3436.1741},{"date":"2023-01-19","close":3400.0037},{"date":"2023-01-20","close":3418.0891},{"date":"2023-01-25","close":3458.7803},{"date":"2023-01-26","close":3503.9934},{"date":"2023-01-27","close":3526.5994},{"date":"2023-01-30","close":3436.1741},{"date":"2023-01-31","close":3422.6104},{"date":"2023-02-01","close":3476.8652},{"date":"2023-02-02","close":3431.6526},{"date":"2023-02-03","close":3390.9604},{"date":"2023-02-06","close":3350.2695},{"date":"2023-02-07","close":3341.2268},{"date":"2023-02-08","close":3350.2695},{"date":"2023-02-09","close":3390.9604},{"date":"2023-02-10","close":3336.7056},{"date":"2023-02-13","close":3400.0037},{"date":"2023-02-14","close":3418.0891},{"date":"2023-02-15","close":3422.6104},{"date":"2023-02-16","close":3481.387},{"date":"2023-02-17","close":3535.6426},{"date":"2023-02-20","close":3513.0356},{"date":"2023-02-21","close":3508.5149},{"date":"2023-02-22","close":3494.9504},{"date":"2023-02-23","close":3467.823},{"date":"2023-02-24","close":3513.0356},{"date":"2023-02-27","close":3490.4294},{"date":"2023-02-28","close":3494.9504},{"date":"2023-03-02","close":3549.2058},{"date":"2023-03-03","close":3458.7803},{"date":"2023-03-06","close":3476.8652},{"date":"2023-03-07","close":3485.9082},{"date":"2023-03-08","close":3485.9082},{"date":"2023-03-09","close":3549.2058},{"date":"2023-03-10","close":3503.9934},{"date":"2023-03-13","close":3381.9187},{"date":"2023-03-14","close":3323.1421},{"date":"2023-03-15","close":3336.7056},{"date":"2023-03-16","close":3291.4929},{"date":"2023-03-17","close":3336.7056},{"date":"2023-03-20","close":3300.5356},{"date":"2023-03-21","close":3314.0996},{"date":"2023-03-22","close":3332.1846},{"date":"2023-03-23","close":3246.2803},{"date":"2023-03-24","close":3219.1521},{"date":"2023-03-27","close":3241.7585},{"date":"2023-03-28","close":3291.4929},{"date":"2023-03-29","close":3377.397},{"date":"2023-03-30","close":3431.6526},{"date":"2023-03-31","close":3463.3018},{"date":"2023-04-03","close":3508.5149},{"date":"2023-04-04","close":3490.4294},{"date":"2023-04-05","close":3458.7803},{"date":"2023-04-06","close":3427.1313},{"date":"2023-04-07","close":3445.2163},{"date":"2023-04-10","close":3440.6956},{"date":"2023-04-11","close":3499.4717},{"date":"2023-04-12","close":3648.6738},{"date":"2023-04-13","close":3635.1101},{"date":"2023-04-14","close":3612.5042},{"date":"2023-04-17","close":3617.0251},{"date":"2023-04-18","close":3635.1101},{"date":"2023-04-19","close":3639.6316},{"date":"2023-04-20","close":3531.1208},{"date":"2023-04-21","close":3549.2058},{"date":"2023-04-24","close":3508.5149},{"date":"2023-04-25","close":3522.0784},{"date":"2023-04-26","close":3467.823},{"date":"2023-04-27","close":3476.9612},{"date":"2023-04-28","close":3527.2192},{"date":"2023-05-02","close":3495.2366},{"date":"2023-05-03","close":3490.6672},{"date":"2023-05-04","close":3463.2542},{"date":"2023-05-08","close":3536.3569},{"date":"2023-05-09","close":3540.9263},{"date":"2023-05-10","close":3582.0464},{"date":"2023-05-11","close":3614.0291},{"date":"2023-05-12","close":3646.0112},{"date":"2023-05-15","close":3696.27},{"date":"2023-05-16","close":3732.8213},{"date":"2023-05-17","close":3705.4075},{"date":"2023-05-18","close":3771.7059},{"date":"2023-05-19","close":3691.7009},{"date":"2023-05-22","close":3632.3047},{"date":"2023-05-23","close":3591.1848},{"date":"2023-05-24","close":3631.5964},{"date":"2023-05-25","close":3604.8914},{"date":"2023-05-26","close":3572.9089},{"date":"2023-05-30","close":3636.874},{"date":"2023-05-31","close":3559.2019},{"date":"2023-06-01","close":3504.3745},{"date":"2023-06-02","close":3545.4954},{"date":"2023-06-05","close":3632.3047},{"date":"2023-06-07","close":3737.3899},{"date":"2023-06-08","close":3755.666},{"date":"2023-06-09","close":3728.2524},{"date":"2023-06-12","close":3755.666},{"date":"2023-06-13","close":3723.6833},{"date":"2023-06-14","close":3737.3899},{"date":"2023-06-15","close":3828.769},{"date":"2023-06-16","close":3828.769},{"date":"2023-06-19","close":3842.4758},{"date":"2023-06-20","close":3837.9072},{"date":"2023-06-21","close":3883.5962},{"date":"2023-06-22","close":3942.9932},{"date":"2023-06-23","close":3920.1475},{"date":"2023-06-26","close":3865.3206},{"date":"2023-06-27","close":3865.3206},{"date":"2023-06-28","close":3888.1655},{"date":"2023-06-29","close":3847.0447},{"date":"2023-06-30","close":3879.0269},{"date":"2023-07-03","close":3932.2693},{"date":"2023-07-04","close":3969.0863},{"date":"2023-07-05","close":3958.8594},{"date":"2023-07-06","close":3894.4295},{"date":"2023-07-07","close":3769.3723},{"date":"2023-07-10","close":3847.0447},{"date":"2023-07-11","close":3838.1811},{"date":"2023-07-12","close":3857.6124},{"date":"2023-07-13","close":3833.0677},{"date":"2023-07-14","close":3824.2004},{"date":"2023-07-17","close":3796.7864},{"date":"2023-07-18","close":3814.6591},{"date":"2023-07-19","close":3773.9417},{"date":"2023-07-20","close":3773.9417},{"date":"2023-07-21","close":3842.4758},{"date":"2023-07-24","close":3847.0447},{"date":"2023-07-25","close":3945.5643},{"date":"2023-07-26","close":3920.1475},{"date":"2023-07-27","close":3987.4949},{"date":"2023-07-28","close":3837.9072},{"date":"2023-07-31","close":3927.1558},{"date":"2023-08-01","close":4005.9034},{"date":"2023-08-02","close":3978.2906},{"date":"2023-08-03","close":3842.4758},{"date":"2023-08-04","close":3805.9248},{"date":"2023-08-07","close":3796.7864},{"date":"2023-08-08","close":3828.769},{"date":"2023-08-09","close":3824.2004},{"date":"2023-08-10","close":3810.4934},{"date":"2023-08-11","close":3847.0447},{"date":"2023-08-14","close":3837.9072},{"date":"2023-08-16","close":3760.2349},{"date":"2023-08-17","close":3805.9248},{"date":"2023-08-18","close":3783.0798},{"date":"2023-08-21","close":3810.4934},{"date":"2023-08-22","close":3773.9417},{"date":"2023-08-23","close":3819.6313},{"date":"2023-08-24","close":3888.1655},{"date":"2023-08-25","close":3851.6143},{"date":"2023-08-28","close":3837.9072},{"date":"2023-08-29","close":3856.1826},{"date":"2023-08-30","close":3933.8542},{"date":"2023-08-31","close":3901.8723},{"date":"2023-09-01","close":3796.7864},{"date":"2023-09-04","close":3860.7515},{"date":"2023-09-05","close":3888.1655},{"date":"2023-09-06","close":3837.9072},{"date":"2023-09-07","close":3824.2004},{"date":"2023-09-08","close":3755.666},{"date":"2023-09-11","close":3755.666},{"date":"2023-09-12","close":3805.9248},{"date":"2023-09-13","close":3801.3552},{"date":"2023-09-14","close":3824.2004},{"date":"2023-09-15","close":3892.7339},{"date":"2023-09-18","close":3879.0269},{"date":"2023-09-19","close":3874.4585},{"date":"2023-09-20","close":3879.0269},{"date":"2023-09-21","close":3938.4233},{"date":"2023-09-22","close":3805.9248},{"date":"2023-09-25","close":3801.3552},{"date":"2023-09-26","close":3805.9248},{"date":"2023-09-27","close":3769.3723},{"date":"2023-10-04","close":3659.7188},{"date":"2023-10-05","close":3641.4424},{"date":"2023-10-06","close":3563.7705},{"date":"2023-10-10","close":3646.0112},{"date":"2023-10-11","close":3723.6833},{"date":"2023-10-12","close":3741.9595},{"date":"2023-10-13","close":3714.5454},{"date":"2023-10-16","close":3723.6833},{"date":"2023-10-17","close":3792.2175},{"date":"2023-10-18","close":3783.0798},{"date":"2023-10-19","close":3723.6833},{"date":"2023-10-20","close":3719.1143},{"date":"2023-10-23","close":3664.2871},{"date":"2023-10-24","close":3614.0291},{"date":"2023-10-25","close":3664.2871},{"date":"2023-10-26","close":3655.1494},{"date":"2023-10-27","close":3705.4075},{"date":"2023-10-30","close":3659.4348},{"date":"2023-10-31","close":3664.0317},{"date":"2023-11-01","close":3691.6157},{"date":"2023-11-02","close":3746.7827},{"date":"2023-11-03","close":3783.5615},{"date":"2023-11-06","close":3769.7695},{"date":"2023-11-07","close":3792.7554},{"date":"2023-11-08","close":3792.7554},{"date":"2023-11-09","close":3783.5615},{"date":"2023-11-10","close":3774.3667},{"date":"2023-11-13","close":3852.5203},{"date":"2023-11-14","close":3870.9097},{"date":"2023-11-15","close":3916.8826},{"date":"2023-11-16","close":3907.688},{"date":"2023-11-17","close":3889.2988},{"date":"2023-11-20","close":3903.0903},{"date":"2023-11-21","close":3967.4526},{"date":"2023-11-22","close":3962.8552},{"date":"2023-11-23","close":3916.8826},{"date":"2023-11-24","close":3985.8418},{"date":"2023-11-27","close":3976.6467},{"date":"2023-11-28","close":3930.6736},{"date":"2023-11-29","close":3976.6467},{"date":"2023-11-30","close":3944.4656},{"date":"2023-12-01","close":4027.2175},{"date":"2023-12-04","close":4077.7874},{"date":"2023-12-05","close":3999.6338},{"date":"2023-12-06","close":4004.2314},{"date":"2023-12-07","close":4031.8137},{"date":"2023-12-08","close":3985.8418},{"date":"2023-12-11","close":4050.2034},{"date":"2023-12-12","close":4041.0088},{"date":"2023-12-13","close":4027.2175},{"date":"2023-12-14","close":4054.8003},{"date":"2023-12-15","close":4142.1489},{"date":"2023-12-18","close":4128.3579},{"date":"2023-12-19","close":4211.1084},{"date":"2023-12-20","close":4234.0942},{"date":"2023-12-21","close":4169.7329},{"date":"2023-12-22","close":4229.4976},{"date":"2023-12-26","close":4238.6919},{"date":"2023-12-27","close":4303.0547},{"date":"2023-12-28","close":4275.4702},{"date":"2024-01-02","close":4266.2754},{"date":"2024-01-03","close":4229.4976},{"date":"2024-01-04","close":4243.2891},{"date":"2024-01-05","close":4211.1084},{"date":"2024-01-08","close":4270.8726},{"date":"2024-01-09","close":4261.6787},{"date":"2024-01-10","close":4206.5103},{"date":"2024-01-11","close":4197.3164},{"date":"2024-01-12","close":4220.3022},{"date":"2024-01-15","close":4252.4839},{"date":"2024-01-16","close":4293.8594},{"date":"2024-01-17","close":4224.8999},{"date":"2024-01-18","close":4275.8954},{"date":"2024-01-19","close":4178.9282},{"date":"2024-01-22","close":4206.5103},{"date":"2024-01-23","close":4096.1758},{"date":"2024-01-24","close":4192.7192},{"date":"2024-01-25","close":4160.5381},{"date":"2024-01-26","close":4220.3022},{"date":"2024-01-29","close":4298.457},{"date":"2024-01-30","close":4247.5596},{"date":"2024-01-31","close":4242.9326},{"date":"2024-02-01","close":4224.4253},{"date":"2024-02-02","close":4270.6948},{"date":"2024-02-05","close":4238.3066},{"date":"2024-02-06","close":4201.29},{"date":"2024-02-07","close":4284.5752},{"date":"2024-02-08","close":4252.1875},{"date":"2024-02-13","close":4224.4253},{"date":"2024-02-14","close":4173.5283},{"date":"2024-02-15","close":4205.918},{"date":"2024-02-16","close":4247.5596},{"date":"2024-02-19","close":4284.5752},{"date":"2024-02-20","close":4289.2026},{"date":"2024-02-21","close":4298.4565},{"date":"2024-02-22","close":4303.083},{"date":"2024-02-23","close":4289.2026},{"date":"2024-02-26","close":4242.9326},{"date":"2024-02-27","close":4252.1875},{"date":"2024-02-28","close":4330.8462},{"date":"2024-02-29","close":4238.3066},{"date":"2024-03-04","close":4229.0518},{"date":"2024-03-05","close":4219.7983},{"date":"2024-03-06","close":4205.918},{"date":"2024-03-07","close":4219.7983},{"date":"2024-03-08","close":4201.29},{"date":"2024-03-11","close":4085.6165},{"date":"2024-03-12","close":4071.7351},{"date":"2024-03-13","close":4113.3779},{"date":"2024-03-14","close":4141.1396},{"date":"2024-03-15","close":4159.6475},{"date":"2024-03-18","close":4145.7661},{"date":"2024-03-19","close":4164.2739},{"date":"2024-03-20","close":4159.6475},{"date":"2024-03-21","close":4201.29},{"date":"2024-03-22","close":4205.918},{"date":"2024-03-25","close":4205.918},{"date":"2024-03-26","close":4196.6631},{"date":"2024-03-27","close":4229.0518},{"date":"2024-03-28","close":4275.3218},{"date":"2024-03-29","close":4298.4565},{"date":"2024-04-01","close":4270.6948},{"date":"2024-04-02","close":4252.1875},{"date":"2024-04-03","close":4252.1875},{"date":"2024-04-04","close":4256.814},{"date":"2024-04-05","close":4266.0679},{"date":"2024-04-08","close":4261.4399},{"date":"2024-04-09","close":4340.0991},{"date":"2024-04-11","close":4303.083},{"date":"2024-04-12","close":4321.5923},{"date":"2024-04-15","close":4275.3218},{"date":"2024-04-16","close":4261.4399},{"date":"2024-04-17","close":4187.4082},{"date":"2024-04-18","close":4155.0205},{"date":"2024-04-19","close":4164.2739},{"date":"2024-04-22","close":4233.6787},{"date":"2024-04-23","close":4275.3218},{"date":"2024-04-24","close":4275.3218},{"date":"2024-04-25","close":4266.0679},{"date":"2024-04-26","close":4266.0679},{"date":"2024-04-29","close":4335.9268},{"date":"2024-04-30","close":4401.1289},{"date":"2024-05-02","close":4326.6123},{"date":"2024-05-03","close":4340.583},{"date":"2024-05-07","close":4377.8428},{"date":"2024-05-08","close":4387.1572},{"date":"2024-05-09","close":4405.7871},{"date":"2024-05-10","close":4401.1289},{"date":"2024-05-13","close":4382.499},{"date":"2024-05-14","close":4401.1289},{"date":"2024-05-16","close":4307.9839},{"date":"2024-05-17","close":4326.6123},{"date":"2024-05-20","close":4345.2417},{"date":"2024-05-21","close":4363.8706},{"date":"2024-05-22","close":4331.2695},{"date":"2024-05-23","close":4266.0684},{"date":"2024-05-24","close":4266.0684},{"date":"2024-05-27","close":4224.1523},{"date":"2024-05-28","close":4219.4951},{"date":"2024-05-29","close":4233.4673},{"date":"2024-05-30","close":4210.1802},{"date":"2024-05-31","close":4270.7246},{"date":"2024-06-03","close":4219.4951},{"date":"2024-06-04","close":4112.3779},{"date":"2024-06-05","close":4093.7483},{"date":"2024-06-07","close":4126.3496},{"date":"2024-06-10","close":4028.5464},{"date":"2024-06-11","close":4047.1755},{"date":"2024-06-12","close":4028.5464},{"date":"2024-06-13","close":3963.3447},{"date":"2024-06-14","close":3972.6592},{"date":"2024-06-17","close":3968.0017},{"date":"2024-06-18","close":3954.0295},{"date":"2024-06-19","close":3972.6592},{"date":"2024-06-20","close":3986.6316},{"date":"2024-06-21","close":3995.9453},{"date":"2024-06-24","close":4000.6021},{"date":"2024-06-25","close":4042.5181},{"date":"2024-06-26","close":4014.5742},{"date":"2024-06-27","close":3981.9734},{"date":"2024-06-28","close":3995.9453},{"date":"2024-07-01","close":3986.6316},{"date":"2024-07-02","close":3991.2886},{"date":"2024-07-03","close":3995.9453},{"date":"2024-07-04","close":4051.833},{"date":"2024-07-05","close":4042.5181},{"date":"2024-07-08","close":4070.4617},{"date":"2024-07-09","close":4070.4617},{"date":"2024-07-10","close":4107.7202},{"date":"2024-07-11","close":4144.9785},{"date":"2024-07-12","close":4140.3218},{"date":"2024-07-15","close":4168.2646},{"date":"2024-07-16","close":4163.6074},{"date":"2024-07-17","close":4191.5513},{"date":"2024-07-18","close":4131.0063},{"date":"2024-07-19","close":4065.8057},{"date":"2024-07-22","close":4061.1467},{"date":"2024-07-23","close":4079.7773},{"date":"2024-07-24","close":4028.5464},{"date":"2024-07-25","close":3981.9734},{"date":"2024-07-26","close":3972.6592},{"date":"2024-07-29","close":3986.6316},{"date":"2024-07-30","close":3967.8706},{"date":"2024-07-31","close":3925.6589},{"date":"2024-08-01","close":3925.6589},{"date":"2024-08-02","close":3864.687},{"date":"2024-08-05","close":3756.8135},{"date":"2024-08-06","close":3775.574},{"date":"2024-08-07","close":3855.3064},{"date":"2024-08-08","close":3892.8281},{"date":"2024-08-09","close":3958.49},{"date":"2024-08-12","close":4019.4622},{"date":"2024-08-13","close":4056.9829},{"date":"2024-08-14","close":4080.4341},{"date":"2024-08-16","close":4132.0254},{"date":"2024-08-19","close":4056.9829},{"date":"2024-08-20","close":4117.9551},{"date":"2024-08-21","close":4066.3638},{"date":"2024-08-22","close":4061.6736},{"date":"2024-08-23","close":3996.011},{"date":"2024-08-26","close":4019.4622},{"date":"2024-08-27","close":4167.4895},{"date":"2024-08-28","close":4071.0537},{"date":"2024-08-29","close":4061.6736},{"date":"2024-08-30","close":4028.8416},{"date":"2024-09-02","close":4033.5327},{"date":"2024-09-03","close":4042.9124},{"date":"2024-09-04","close":3963.1799},{"date":"2024-09-05","close":3991.321},{"date":"2024-09-06","close":3991.321},{"date":"2024-09-09","close":3963.1799},{"date":"2024-09-10","close":4000.7017},{"date":"2024-09-11","close":3916.2788},{"date":"2024-09-12","close":3967.8706},{"date":"2024-09-13","close":3963.1799},{"date":"2024-09-19","close":4024.1521},{"date":"2024-09-20","close":4038.2227},{"date":"2024-09-23","close":3967.8706},{"date":"2024-09-24","close":3967.8706},{"date":"2024-09-25","close":4047.6038},{"date":"2024-09-26","close":4005.3918},{"date":"2024-09-27","close":4038.2227},{"date":"2024-09-30","close":3977.2505},{"date":"2024-10-02","close":4000.7017},{"date":"2024-10-04","close":4019.4622},{"date":"2024-10-07","close":4089.814},{"date":"2024-10-08","close":4066.3638},{"date":"2024-10-10","close":3996.011},{"date":"2024-10-11","close":4019.4622},{"date":"2024-10-14","close":4024.1521},{"date":"2024-10-15","close":4061.6736},{"date":"2024-10-16","close":4005.3918},{"date":"2024-10-17","close":4028.8416},{"date":"2024-10-18","close":4028.8416},{"date":"2024-10-21","close":4024.1521},{"date":"2024-10-22","close":4042.9124},{"date":"2024-10-23","close":4042.9124},{"date":"2024-10-24","close":3996.011},{"date":"2024-10-25","close":4042.9124},{"date":"2024-10-28","close":4047.6038},{"date":"2024-10-29","close":4071.0537},{"date":"2024-10-30","close":4101.0142},{"date":"2024-10-31","close":3976.7078},{"date":"2024-11-01","close":3943.6855},{"date":"2024-11-04","close":3839.9048},{"date":"2024-11-05","close":4017.1531},{"date":"2024-11-06","close":4014.4458},{"date":"2024-11-07","close":4056.9021},{"date":"2024-11-08","close":4042.75},{"date":"2024-11-11","close":4000.2937},{"date":"2024-11-12","close":4000.2937},{"date":"2024-11-13","close":3990.8594},{"date":"2024-11-14","close":3981.4246},{"date":"2024-11-15","close":3976.7078},{"date":"2024-11-18","close":3971.9897},{"date":"2024-11-19","close":4014.4458},{"date":"2024-11-20","close":4005.0107},{"date":"2024-11-21","close":4028.5981},{"date":"2024-11-22","close":4009.7288},{"date":"2024-11-25","close":4052.1836},{"date":"2024-11-26","close":4042.75},{"date":"2024-11-27","close":4023.8806},{"date":"2024-11-28","close":3957.8376},{"date":"2024-11-29","close":3967.2727},{"date":"2024-12-02","close":3934.2512},{"date":"2024-12-03","close":3929.5342},{"date":"2024-12-04","close":3986.1416},{"date":"2024-12-05","close":3967.2727},{"date":"2024-12-06","close":4066.3359},{"date":"2024-12-09","close":4042.75},{"date":"2024-12-10","close":4071.0544},{"date":"2024-12-11","close":4099.3574},{"date":"2024-12-12","close":4137.0962},{"date":"2024-12-13","close":4066.3359},{"date":"2024-12-16","close":4009.7288},{"date":"2024-12-17","close":3990.8594},{"date":"2024-12-18","close":4028.5981},{"date":"2024-12-19","close":3858.7737},{"date":"2024-12-20","close":3905.9475},{"date":"2024-12-23","close":3929.5342},{"date":"2024-12-24","close":3910.6646},{"date":"2024-12-26","close":3981.4246},{"date":"2024-12-27","close":3986.1416},{"date":"2024-12-30","close":3953.1206},{"date":"2025-01-02","close":3953.1206},{"date":"2025-01-03","close":4005.0107},{"date":"2025-01-06","close":3924.8169},{"date":"2025-01-07","close":3943.6855},{"date":"2025-01-08","close":4005.0107},{"date":"2025-01-09","close":3962.5554},{"date":"2025-01-10","close":3976.7078},{"date":"2025-01-13","close":3962.5554},{"date":"2025-01-14","close":3967.2727},{"date":"2025-01-15","close":3995.5767},{"date":"2025-01-16","close":4071.0544},{"date":"2025-01-17","close":4005.0107},{"date":"2025-01-20","close":4005.0107},{"date":"2025-01-21","close":3957.8376},{"date":"2025-01-22","close":4009.7288},{"date":"2025-01-23","close":4023.8806},{"date":"2025-01-24","close":4014.3787},{"date":"2025-01-31","close":4213.9102},{"date":"2025-02-03","close":4213.9102},{"date":"2025-02-04","close":4209.1602},{"date":"2025-02-05","close":4152.1504},{"date":"2025-02-06","close":4142.6484},{"date":"2025-02-07","close":4242.415},{"date":"2025-02-10","close":4156.9009},{"date":"2025-02-11","close":4199.6582},{"date":"2025-02-12","close":4209.1602},{"date":"2025-02-13","close":4161.6528},{"date":"2025-02-14","close":4209.1602},{"date":"2025-02-17","close":4256.667},{"date":"2025-02-18","close":4261.4175},{"date":"2025-02-19","close":4275.6699},{"date":"2025-02-20","close":4242.415},{"date":"2025-02-21","close":4275.6699},{"date":"2025-02-24","close":4180.6548},{"date":"2025-02-25","close":4161.6528},{"date":"2025-02-26","close":4161.6528},{"date":"2025-02-27","close":4194.9077},{"date":"2025-02-28","close":4171.1533},{"date":"2025-03-04","close":4095.1411},{"date":"2025-03-05","close":4118.8955},{"date":"2025-03-06","close":4152.1504},{"date":"2025-03-07","close":4209.1602},{"date":"2025-03-10","close":4199.6582},{"date":"2025-03-11","close":4099.8931},{"date":"2025-03-12","close":4114.145},{"date":"2025-03-13","close":4147.4004},{"date":"2025-03-14","close":4171.1533},{"date":"2025-03-17","close":4313.6753},{"date":"2025-03-18","close":4403.9399},{"date":"2025-03-19","close":4384.9365},{"date":"2025-03-20","close":4446.6973},{"date":"2025-03-21","close":4427.6934},{"date":"2025-03-24","close":4418.1924},{"date":"2025-03-25","close":4394.439},{"date":"2025-03-26","close":4456.1978},{"date":"2025-03-27","close":4432.4443},{"date":"2025-03-28","close":4437.1953},{"date":"2025-03-31","close":4427.6934},{"date":"2025-04-01","close":4370.6851},{"date":"2025-04-02","close":4418.1924},{"date":"2025-04-03","close":4375.4351},{"date":"2025-04-04","close":4256.667},{"date":"2025-04-07","close":4047.634},{"date":"2025-04-08","close":4000.1267},{"date":"2025-04-09","close":3919.3638},{"date":"2025-04-10","close":4090.3909},{"date":"2025-04-11","close":3947.8687},{"date":"2025-04-14","close":3990.6255},{"date":"2025-04-15","close":4076.1384},{"date":"2025-04-16","close":4047.634},{"date":"2025-04-17","close":4038.1331},{"date":"2025-04-18","close":4118.8955},{"date":"2025-04-21","close":4128.3965},{"date":"2025-04-22","close":4109.3936},{"date":"2025-04-23","close":4194.9077},{"date":"2025-04-24","close":4270.9189},{"date":"2025-04-25","close":4342.1802},{"date":"2025-04-28","close":4351.6821},{"date":"2025-04-29","close":4342.0972},{"date":"2025-04-30","close":4318.1333},{"date":"2025-05-02","close":4198.3193},{"date":"2025-05-07","close":4179.1479},{"date":"2025-05-08","close":4198.3193},{"date":"2025-05-09","close":4284.5854},{"date":"2025-05-12","close":4342.0972},{"date":"2025-05-13","close":4390.0225},{"date":"2025-05-14","close":4495.46},{"date":"2025-05-15","close":4428.3633},{"date":"2025-05-16","close":4418.7778},{"date":"2025-05-19","close":4442.7412},{"date":"2025-05-20","close":4476.2896},{"date":"2025-05-21","close":4437.9487},{"date":"2025-05-22","close":4366.0596},{"date":"2025-05-23","close":4318.1333},{"date":"2025-05-26","close":4337.3037},{"date":"2025-05-27","close":4346.8892},{"date":"2025-05-28","close":4380.437},{"date":"2025-05-29","close":4337.3037},{"date":"2025-05-30","close":4351.6816},{"date":"2025-06-02","close":4275.0},{"date":"2025-06-04","close":4308.5483},{"date":"2025-06-05","close":4217.4888},{"date":"2025-06-09","close":4284.5854},{"date":"2025-06-10","close":4289.3774},{"date":"2025-06-11","close":4346.8892},{"date":"2025-06-12","close":4346.8892},{"date":"2025-06-13","close":4418.7778},{"date":"2025-06-16","close":4390.0225},{"date":"2025-06-17","close":4423.5708},{"date":"2025-06-18","close":4428.3633},{"date":"2025-06-19","close":4433.1558},{"date":"2025-06-20","close":4409.1929},{"date":"2025-06-23","close":4418.7778},{"date":"2025-06-24","close":4322.9263},{"date":"2025-06-25","close":4361.2671},{"date":"2025-06-26","close":4270.2075},{"date":"2025-06-27","close":4337.3037},{"date":"2025-06-30","close":4342.0972},{"date":"2025-07-01","close":4375.6445},{"date":"2025-07-02","close":4418.7778},{"date":"2025-07-03","close":4500.2534},{"date":"2025-07-04","close":4562.5566},{"date":"2025-07-07","close":4576.9341},{"date":"2025-07-08","close":4490.6675},{"date":"2025-07-09","close":4538.5933},{"date":"2025-07-10","close":4461.9111},{"date":"2025-07-11","close":4466.7041},{"date":"2025-07-14","close":4433.1562},{"date":"2025-07-15","close":4385.2295},{"date":"2025-07-16","close":4399.6079},{"date":"2025-07-17","close":4409.1934},{"date":"2025-07-18","close":4457.1191},{"date":"2025-07-21","close":4375.645},{"date":"2025-07-22","close":4409.1934},{"date":"2025-07-23","close":4370.8525},{"date":"2025-07-24","close":4428.3633},{"date":"2025-07-25","close":4447.5337},{"date":"2025-07-28","close":4447.5342},{"date":"2025-07-29","close":4390.0234},{"date":"2025-07-30","close":4414.2505},{"date":"2025-07-31","close":4438.478},{"date":"2025-08-01","close":4443.3228},{"date":"2025-08-04","close":4404.5596},{"date":"2025-08-05","close":4443.3228},{"date":"2025-08-06","close":4486.9326},{"date":"2025-08-07","close":4511.1602},{"date":"2025-08-08","close":4603.2246},{"date":"2025-08-11","close":4574.1519},{"date":"2025-08-12","close":4549.9243},{"date":"2025-08-13","close":4632.2974},{"date":"2025-08-14","close":4598.3789},{"date":"2025-08-18","close":4588.688},{"date":"2025-08-19","close":4612.9155},{"date":"2025-08-20","close":4549.9243},{"date":"2025-08-21","close":4559.6152},{"date":"2025-08-22","close":4578.9971},{"date":"2025-08-25","close":4641.9883},{"date":"2025-08-26","close":4646.8345},{"date":"2025-08-27","close":4656.5249},{"date":"2025-08-28","close":4637.1431},{"date":"2025-08-29","close":4704.98},{"date":"2025-09-01","close":4704.9805},{"date":"2025-09-02","close":4709.8262},{"date":"2025-09-03","close":4680.7524},{"date":"2025-09-04","close":4651.6797},{"date":"2025-09-05","close":4695.2896},{"date":"2025-09-08","close":4753.4351},{"date":"2025-09-09","close":4700.1348},{"date":"2025-09-10","close":4680.7524},{"date":"2025-09-11","close":4729.208},{"date":"2025-09-12","close":4758.2808},{"date":"2025-09-15","close":4738.8984},{"date":"2025-09-16","close":4777.6626},{"date":"2025-09-17","close":4763.126},{"date":"2025-09-18","close":4806.7354},{"date":"2025-09-19","close":4797.0444},{"date":"2025-09-22","close":4801.8901},{"date":"2025-09-23","close":4830.9629},{"date":"2025-09-24","close":4918.1821},{"date":"2025-09-25","close":4923.0273},{"date":"2025-09-26","close":4918.1821},{"date":"2025-09-29","close":4860.0361},{"date":"2025-09-30","close":4898.8003},{"date":"2025-10-01","close":4889.1094},{"date":"2025-10-02","close":4826.1177},{"date":"2025-10-10","close":4850.3447},{"date":"2025-10-13","close":4830.9629},{"date":"2025-10-14","close":4864.8818},{"date":"2025-10-15","close":4826.1177},{"date":"2025-10-16","close":4850.3447},{"date":"2025-10-17","close":4884.2637},{"date":"2025-10-20","close":4913.3364},{"date":"2025-10-21","close":4981.1733},{"date":"2025-10-22","close":4913.3364},{"date":"2025-10-23","close":4995.7095},{"date":"2025-10-24","close":5034.4746},{"date":"2025-10-27","close":5010.2466},{"date":"2025-10-28","close":5102.3105},{"date":"2025-10-29","close":5150.7661},{"date":"2025-10-30","close":5160.54},{"date":"2025-10-31","close":5140.9927},{"date":"2025-11-03","close":5189.8608},{"date":"2025-11-04","close":5272.938},{"date":"2025-11-05","close":5253.3906},{"date":"2025-11-06","close":5360.9019},{"date":"2025-11-07","close":5390.2227},{"date":"2025-11-10","close":5434.2051},{"date":"2025-11-11","close":5517.2817},{"date":"2025-11-12","close":5644.3403},{"date":"2025-11-13","close":5595.4712},{"date":"2025-11-14","close":5502.6211},{"date":"2025-11-17","close":5551.4897},{"date":"2025-11-18","close":5536.8291},{"date":"2025-11-19","close":5551.4897},{"date":"2025-11-20","close":5561.2637},{"date":"2025-11-21","close":5468.4126},{"date":"2025-11-24","close":5483.0737},{"date":"2025-11-25","close":5492.8472},{"date":"2025-11-26","close":5502.6211},{"date":"2025-11-27","close":5590.5845},{"date":"2025-11-28","close":5590.585},{"date":"2025-12-01","close":5659.001},{"date":"2025-12-02","close":5600.3589},{"date":"2025-12-03","close":5698.0957},{"date":"2025-12-04","close":5737.1909},{"date":"2025-12-05","close":5766.5122},{"date":"2025-12-08","close":5595.4712},{"date":"2025-12-09","close":5531.9424},{"date":"2025-12-10","close":5590.585},{"date":"2025-12-11","close":5605.2456},{"date":"2025-12-12","close":5634.5669},{"date":"2025-12-15","close":5649.2271},{"date":"2025-12-16","close":5712.7568},{"date":"2025-12-17","close":5619.9062},{"date":"2025-12-18","close":5561.2637},{"date":"2025-12-19","close":5624.793},{"date":"2025-12-22","close":5644.3403},{"date":"2025-12-23","close":5634.5669},{"date":"2025-12-24","close":5615.019},{"date":"2025-12-26","close":5571.0371},{"date":"2025-12-29","close":5546.6025},{"date":"2025-12-30","close":5541.7163},{"date":"2026-01-02","close":5610.1323},{"date":"2026-01-05","close":5639.4536},{"date":"2026-01-06","close":5712.7568},{"date":"2026-01-07","close":5761.6255},{"date":"2026-01-08","close":5742.0776},{"date":"2026-01-09","close":5834.9287},{"date":"2026-01-12","close":5888.6841},{"date":"2026-01-13","close":5922.8926},{"date":"2026-01-14","close":5971.7607},{"date":"2026-01-15","close":6015.7427},{"date":"2026-01-16","close":6025.5171},{"date":"2026-01-19","close":6045.0645},{"date":"2026-01-20","close":6069.4985},{"date":"2026-01-21","close":6123.2539},{"date":"2026-01-22","close":6348.0498},{"date":"2026-01-23","close":6421.3535},{"date":"2026-01-26","close":6411.5801},{"date":"2026-01-27","close":6440.9014},{"date":"2026-01-28","close":6543.5254},{"date":"2026-01-29","close":6602.6982},{"date":"2026-01-30","close":6671.7334},{"date":"2026-02-02","close":6553.3872},{"date":"2026-02-03","close":6558.3188},{"date":"2026-02-04","close":6849.2515},{"date":"2026-02-05","close":6647.0781},{"date":"2026-02-06","close":6553.3872},{"date":"2026-02-09","close":6652.0088},{"date":"2026-02-10","close":6770.3545},{"date":"2026-02-11","close":6760.4927},{"date":"2026-02-12","close":6893.6313},{"date":"2026-02-13","close":6755.561},{"date":"2026-02-19","close":6676.6641},{"date":"2026-02-20","close":6755.561},{"date":"2026-02-23","close":6844.3203},{"date":"2026-02-24","close":6790.0786},{"date":"2026-02-25","close":6824.5962},{"date":"2026-02-26","close":6844.3203},{"date":"2026-02-27","close":6844.3203},{"date":"2026-03-03","close":6859.1138},{"date":"2026-03-04","close":6568.1807},{"date":"2026-03-05","close":6661.8706},{"date":"2026-03-06","close":6533.6631},{"date":"2026-03-09","close":6479.4214},{"date":"2026-03-10","close":6582.9741},{"date":"2026-03-11","close":6637.2158},{"date":"2026-03-12","close":6721.0439},{"date":"2026-03-13","close":6538.5947},{"date":"2026-03-16","close":6474.4902},{"date":"2026-03-17","close":6607.6289},{"date":"2026-03-18","close":6637.2158},{"date":"2026-03-19","close":6627.3535},{"date":"2026-03-20","close":6642.1465},{"date":"2026-03-23","close":6449.835},{"date":"2026-03-24","close":6632.2847},{"date":"2026-03-25","close":6701.3193},{"date":"2026-03-26","close":6854.1826},{"date":"2026-03-27","close":6765.4233},{"date":"2026-03-30","close":6804.8721},{"date":"2026-03-31","close":6923.2173},{"date":"2026-04-01","close":7031.7007},{"date":"2026-04-02","close":7140.1846},{"date":"2026-04-03","close":7085.9424},{"date":"2026-04-06","close":7056.3564},{"date":"2026-04-07","close":7085.9424},{"date":"2026-04-08","close":6952.8037},{"date":"2026-04-09","close":7120.46},{"date":"2026-04-10","close":7248.668},{"date":"2026-04-13","close":7362.0825},{"date":"2026-04-14","close":7396.6001},{"date":"2026-04-15","close":7327.5649},{"date":"2026-04-16","close":7288.1162},{"date":"2026-04-17","close":7362.0825},{"date":"2026-04-20","close":7263.4609},{"date":"2026-04-21","close":7273.3232},{"date":"2026-04-22","close":7233.8745},{"date":"2026-04-23","close":7209.2192},{"date":"2026-04-24","close":7189.4951},{"date":"2026-04-27","close":7125.3911},{"date":"2026-04-28","close":7100.7358},{"date":"2026-04-29","close":7102.7197},{"date":"2026-04-30","close":7053.1201},{"date":"2026-05-04","close":7053.1201},{"date":"2026-05-06","close":7072.96},{"date":"2026-05-07","close":7102.7197},{"date":"2026-05-08","close":7013.4399},{"date":"2026-05-11","close":7077.9199},{"date":"2026-05-12","close":7162.2397},{"date":"2026-05-13","close":7152.3198},{"date":"2026-05-14","close":6973.7598},{"date":"2026-05-15","close":7038.2397},{"date":"2026-05-18","close":6914.2397},{"date":"2026-05-19","close":7063.04},{"date":"2026-05-20","close":6924.1597},{"date":"2026-05-21","close":7013.4399},{"date":"2026-05-22","close":7097.7598},{"date":"2026-05-26","close":6973.7598},{"date":"2026-05-27","close":6973.7598},{"date":"2026-05-28","close":7013.4399},{"date":"2026-05-29","close":6953.9199},{"date":"2026-06-01","close":6919.1997},{"date":"2026-06-02","close":6968.7998},{"date":"2026-06-04","close":6919.1997},{"date":"2026-06-05","close":6978.7197},{"date":"2026-06-08","close":6815.04},{"date":"2026-06-09","close":6621.6001},{"date":"2026-06-10","close":6765.4399},{"date":"2026-06-11","close":6790.2397},{"date":"2026-06-12","close":6973.7598},{"date":"2026-06-15","close":7013.4399},{"date":"2026-06-16","close":6988.6396},{"date":"2026-06-17","close":6948.96},{"date":"2026-06-18","close":6919.1997},{"date":"2026-06-19","close":6894.3999},{"date":"2026-06-22","close":6914.2397},{"date":"2026-06-23","close":6953.9199},{"date":"2026-06-24","close":6939.04},{"date":"2026-06-25","close":6839.8398},{"date":"2026-06-26","close":6894.3999},{"date":"2026-06-29","close":6934.0801},{"date":"2026-06-30","close":6958.8799},{"date":"2026-07-01","close":6983.6797},{"date":"2026-07-02","close":6924.1597},{"date":"2026-07-03","close":6879.52},{"date":"2026-07-06","close":6829.9199},{"date":"2026-07-07","close":6924.1597},{"date":"2026-07-08","close":6745.6001},{"date":"2026-07-09","close":6745.6001},{"date":"2026-07-10","close":6780.3198},{"date":"2026-07-13","close":6854.7197},{"date":"2026-07-14","close":6785.2798},{"date":"2026-07-15","close":6824.96},{"date":"2026-07-16","close":6824.96},{"date":"2026-07-20","close":6661.2798},{"date":"2026-07-21","close":6705.9199},{"date":"2026-07-22","close":6755.52},{"date":"2026-07-23","close":6829.9199},{"date":"2026-07-24","close":6765.4399},{"date":"2026-07-27","close":6705.9199},{"date":"2026-07-28","close":6710.8799},{"date":"2026-07-29","close":6572.0},{"date":"2026-07-30","close":6470.0},{"date":"2026-07-31","close":6645.0},{"date":"2026-08-03","close":6660.0},{"date":"2026-08-04","close":6640.0},{"date":"2026-08-05","close":6535.0},{"date":"2026-08-06","close":6465.0},{"date":"2026-08-07","close":6465.0},{"date":"2026-08-10","close":6370.0},{"date":"2026-08-11","close":6360.0},{"date":"2026-08-12","close":6220.0},{"date":"2026-08-13","close":6210.0},{"date":"2026-08-14","close":6160.0},{"date":"2026-08-18","close":6200.0},{"date":"2026-08-19","close":6100.0},{"date":"2026-08-20","close":6135.0},{"date":"2026-08-21","close":6140.0},{"date":"2026-08-24","close":6195.0},{"date":"2026-08-25","close":6295.0},{"date":"2026-08-26","close":6290.0},{"date":"2026-08-27","close":6250.0},{"date":"2026-08-28","close":6240.0},{"date":"2026-08-31","close":6180.0},{"date":"2026-09-01","close":6250.0},{"date":"2026-09-02","close":6315.0},{"date":"2026-09-03","close":6450.0},{"date":"2026-09-04","close":6335.0},{"date":"2026-09-07","close":6285.0},{"date":"2026-09-08","close":6265.0},{"date":"2026-09-09","close":6305.0},{"date":"2026-09-10","close":6345.0},{"date":"2026-09-11","close":6425.0},{"date":"2026-09-14","close":6395.0},{"date":"2026-09-15","close":6410.0},{"date":"2026-09-16","close":6450.0},{"date":"2026-09-17","close":6450.0},{"date":"2026-09-18","close":6470.0},{"date":"2026-09-21","close":6415.0},{"date":"2026-09-22","close":6350.0},{"date":"2026-09-23","close":6320.0},{"date":"2026-09-28","close":6190.0},{"date":"2026-09-29","close":6140.0},{"date":"2026-09-30","close":6080.0},{"date":"2026-10-01","close":6140.0},{"date":"2026-10-02","close":6095.0},{"date":"2026-10-06","close":6760.0},{"date":"2026-10-07","close":6565.0},{"date":"2026-10-08","close":6435.0},{"date":"2026-10-12","close":6570.0},{"date":"2026-10-13","close":6620.0},{"date":"2026-10-14","close":6560.0},{"date":"2026-10-15","close":6575.0},{"date":"2026-10-16","close":6475.0},{"date":"2026-10-19","close":6545.0},{"date":"2026-10-20","close":6510.0},{"date":"2026-10-21","close":6570.0},{"date":"2026-10-22","close":6570.0},{"date":"2026-10-23","close":6485.0}],"chart_data":[{"date":"2024-10-23","open":4027,"high":4053,"low":4027,"close":4043,"volume":2403},{"date":"2024-10-24","open":4006,"high":4006,"low":3976,"close":3996,"volume":1386},{"date":"2024-10-25","open":4027,"high":4053,"low":4017,"close":4043,"volume":1099},{"date":"2024-10-28","open":4068,"high":4068,"low":4048,"close":4048,"volume":3202},{"date":"2024-10-29","open":4056,"high":4093,"low":4056,"close":4071,"volume":8421},{"date":"2024-10-30","open":4125,"high":4125,"low":4097,"close":4101,"volume":1703},{"date":"2024-10-31","open":3992,"high":3992,"low":3972,"close":3977,"volume":1852},{"date":"2024-11-01","open":3939,"high":3948,"low":3916,"close":3944,"volume":3818},{"date":"2024-11-04","open":3860,"high":3869,"low":3835,"close":3840,"volume":13367},{"date":"2024-11-05","open":4022,"high":4037,"low":4008,"close":4017,"volume":6291},{"date":"2024-11-06","open":3955,"high":4014,"low":3946,"close":4014,"volume":3400},{"date":"2024-11-07","open":4062,"high":4062,"low":4038,"close":4057,"volume":14746},{"date":"2024-11-08","open":4058,"high":4058,"low":4027,"close":4043,"volume":4406},{"date":"2024-11-11","open":4040,"high":4040,"low":3980,"close":4000,"volume":2776},{"date":"2024-11-12","open":4000,"high":4000,"low":3985,"close":4000,"volume":3401},{"date":"2024-11-13","open":4015,"high":4015,"low":3976,"close":3991,"volume":970},{"date":"2024-11-14","open":4037,"high":4037,"low":3971,"close":3981,"volume":2468},{"date":"2024-11-15","open":4021,"high":4021,"low":3972,"close":3977,"volume":3024},{"date":"2024-11-18","open":4042,"high":4042,"low":3944,"close":3972,"volume":2446},{"date":"2024-11-19","open":4014,"high":4027,"low":4000,"close":4014,"volume":3968},{"date":"2024-11-20","open":4005,"high":4014,"low":3985,"close":4005,"volume":792},{"date":"2024-11-21","open":4016,"high":4029,"low":4016,"close":4029,"volume":497},{"date":"2024-11-22","open":4033,"high":4056,"low":3986,"close":4010,"volume":4780},{"date":"2024-11-25","open":4086,"high":4086,"low":4029,"close":4052,"volume":7594},{"date":"2024-11-26","open":4068,"high":4157,"low":4035,"close":4043,"volume":14911},{"date":"2024-11-27","open":4040,"high":4040,"low":4024,"close":4024,"volume":1906},{"date":"2024-11-28","open":4003,"high":4003,"low":3949,"close":3958,"volume":2922},{"date":"2024-11-29","open":3948,"high":3967,"low":3948,"close":3967,"volume":1214},{"date":"2024-12-02","open":3916,"high":3939,"low":3911,"close":3934,"volume":4741},{"date":"2024-12-03","open":3926,"high":3930,"low":3917,"close":3930,"volume":6025},{"date":"2024-12-04","open":3966,"high":4001,"low":3966,"close":3986,"volume":4596},{"date":"2024-12-05","open":3992,"high":3992,"low":3967,"close":3967,"volume":1236},{"date":"2024-12-06","open":4051,"high":4094,"low":4051,"close":4066,"volume":12224},{"date":"2024-12-09","open":3983,"high":4048,"low":3983,"close":4043,"volume":6559},{"date":"2024-12-10","open":4080,"high":4080,"low":4066,"close":4071,"volume":898},{"date":"2024-12-11","open":4099,"high":4104,"low":4089,"close":4099,"volume":8243},{"date":"2024-12-12","open":4137,"high":4156,"low":4133,"close":4137,"volume":2589},{"date":"2024-12-13","open":4061,"high":4071,"low":4056,"close":4066,"volume":10898},{"date":"2024-12-16","open":4020,"high":4020,"low":3986,"close":4010,"volume":3249},{"date":"2024-12-17","open":4010,"high":4010,"low":3981,"close":3991,"volume":779},{"date":"2024-12-18","open":4042,"high":4042,"low":4029,"close":4029,"volume":1482},{"date":"2024-12-19","open":3915,"high":3915,"low":3859,"close":3859,"volume":12538},{"date":"2024-12-20","open":3896,"high":3906,"low":3883,"close":3906,"volume":4685},{"date":"2024-12-23","open":3978,"high":3978,"low":3917,"close":3930,"volume":2340},{"date":"2024-12-24","open":3929,"high":3929,"low":3902,"close":3911,"volume":3738},{"date":"2024-12-26","open":3971,"high":3981,"low":3943,"close":3981,"volume":7020},{"date":"2024-12-27","open":3981,"high":4028,"low":3966,"close":3986,"volume":9636},{"date":"2024-12-30","open":3953,"high":3973,"low":3935,"close":3953,"volume":2899},{"date":"2025-01-02","open":3973,"high":3973,"low":3935,"close":3953,"volume":5621},{"date":"2025-01-03","open":4024,"high":4024,"low":3990,"close":4005,"volume":2508},{"date":"2025-01-06","open":3948,"high":3948,"low":3916,"close":3925,"volume":3643},{"date":"2025-01-07","open":4011,"high":4011,"low":3939,"close":3944,"volume":4338},{"date":"2025-01-08","open":4014,"high":4019,"low":3995,"close":4005,"volume":3092},{"date":"2025-01-09","open":3993,"high":3993,"low":3949,"close":3963,"volume":3046},{"date":"2025-01-10","open":3982,"high":3982,"low":3962,"close":3977,"volume":4390},{"date":"2025-01-13","open":4022,"high":4022,"low":3963,"close":3963,"volume":2404},{"date":"2025-01-14","open":3992,"high":3992,"low":3948,"close":3967,"volume":1842},{"date":"2025-01-15","open":4020,"high":4020,"low":3976,"close":3996,"volume":3006},{"date":"2025-01-16","open":4061,"high":4071,"low":4041,"close":4071,"volume":7052},{"date":"2025-01-17","open":4040,"high":4040,"low":3995,"close":4005,"volume":4695},{"date":"2025-01-20","open":4040,"high":4040,"low":3985,"close":4005,"volume":6941},{"date":"2025-01-21","open":3968,"high":3983,"low":3953,"close":3958,"volume":5601},{"date":"2025-01-22","open":4001,"high":4020,"low":3986,"close":4010,"volume":6739},{"date":"2025-01-23","open":4036,"high":4045,"low":4014,"close":4024,"volume":9643},{"date":"2025-01-24","open":4024,"high":4028,"low":3995,"close":4014,"volume":4757},{"date":"2025-01-31","open":4190,"high":4223,"low":4190,"close":4214,"volume":18609},{"date":"2025-02-03","open":4205,"high":4223,"low":4185,"close":4214,"volume":7934},{"date":"2025-02-04","open":4214,"high":4214,"low":4180,"close":4209,"volume":31581},{"date":"2025-02-05","open":4216,"high":4220,"low":4152,"close":4152,"volume":4112},{"date":"2025-02-06","open":4197,"high":4197,"low":4143,"close":4143,"volume":3464},{"date":"2025-02-07","open":4246,"high":4251,"low":4223,"close":4242,"volume":9930},{"date":"2025-02-10","open":4211,"high":4211,"low":4157,"close":4157,"volume":10234},{"date":"2025-02-11","open":4223,"high":4223,"low":4185,"close":4200,"volume":5126},{"date":"2025-02-12","open":4233,"high":4246,"low":4200,"close":4209,"volume":12180},{"date":"2025-02-13","open":4207,"high":4225,"low":4147,"close":4162,"volume":12974},{"date":"2025-02-14","open":4195,"high":4218,"low":4160,"close":4209,"volume":6765},{"date":"2025-02-17","open":4216,"high":4262,"low":4216,"close":4257,"volume":15323},{"date":"2025-02-18","open":4261,"high":4265,"low":4247,"close":4261,"volume":5272},{"date":"2025-02-19","open":4305,"high":4325,"low":4271,"close":4276,"volume":10258},{"date":"2025-02-20","open":4279,"high":4279,"low":4214,"close":4242,"volume":8444},{"date":"2025-02-21","open":4220,"high":4276,"low":4220,"close":4276,"volume":17491},{"date":"2025-02-24","open":4265,"high":4265,"low":4181,"close":4181,"volume":5528},{"date":"2025-02-25","open":4207,"high":4207,"low":4147,"close":4162,"volume":2892},{"date":"2025-02-26","open":4197,"high":4197,"low":4147,"close":4162,"volume":1899},{"date":"2025-02-27","open":4185,"high":4200,"low":4185,"close":4195,"volume":4746},{"date":"2025-02-28","open":4191,"high":4191,"low":4146,"close":4171,"volume":15099},{"date":"2025-03-04","open":4206,"high":4215,"low":4095,"close":4095,"volume":3187},{"date":"2025-03-05","open":4099,"high":4119,"low":4099,"close":4119,"volume":2613},{"date":"2025-03-06","open":4147,"high":4216,"low":4147,"close":4152,"volume":3249},{"date":"2025-03-07","open":4190,"high":4223,"low":4190,"close":4209,"volume":14332},{"date":"2025-03-10","open":4242,"high":4242,"low":4170,"close":4200,"volume":8942},{"date":"2025-03-11","open":4171,"high":4171,"low":4090,"close":4100,"volume":5747},{"date":"2025-03-12","open":4145,"high":4145,"low":4094,"close":4114,"volume":11515},{"date":"2025-03-13","open":4134,"high":4147,"low":4125,"close":4147,"volume":2598},{"date":"2025-03-14","open":4224,"high":4224,"low":4156,"close":4171,"volume":2467},{"date":"2025-03-17","open":4380,"high":4390,"low":4290,"close":4314,"volume":9609},{"date":"2025-03-18","open":4334,"high":4409,"low":4334,"close":4404,"volume":11323},{"date":"2025-03-19","open":4404,"high":4404,"low":4375,"close":4385,"volume":2239},{"date":"2025-03-20","open":4465,"high":4473,"low":4438,"close":4447,"volume":14265},{"date":"2025-03-21","open":4473,"high":4473,"low":4408,"close":4428,"volume":8188},{"date":"2025-03-24","open":4457,"high":4457,"low":4398,"close":4418,"volume":4396},{"date":"2025-03-25","open":4419,"high":4419,"low":4380,"close":4394,"volume":4589},{"date":"2025-03-26","open":4469,"high":4469,"low":4437,"close":4456,"volume":7749},{"date":"2025-03-27","open":4456,"high":4456,"low":4412,"close":4432,"volume":1762},{"date":"2025-03-28","open":4469,"high":4469,"low":4437,"close":4437,"volume":2643},{"date":"2025-03-31","open":4442,"high":4442,"low":4403,"close":4428,"volume":2349},{"date":"2025-04-01","open":4430,"high":4430,"low":4371,"close":4371,"volume":6552},{"date":"2025-04-02","open":4470,"high":4470,"low":4408,"close":4418,"volume":2135},{"date":"2025-04-03","open":4365,"high":4404,"low":4365,"close":4375,"volume":9690},{"date":"2025-04-04","open":4391,"high":4391,"low":4257,"close":4257,"volume":7534},{"date":"2025-04-07","open":4007,"high":4077,"low":4007,"close":4048,"volume":4726},{"date":"2025-04-08","open":3990,"high":4000,"low":3955,"close":4000,"volume":7085},{"date":"2025-04-09","open":3896,"high":3924,"low":3872,"close":3919,"volume":3732},{"date":"2025-04-10","open":4201,"high":4219,"low":4072,"close":4090,"volume":13530},{"date":"2025-04-11","open":3992,"high":3992,"low":3939,"close":3948,"volume":5236},{"date":"2025-04-14","open":4047,"high":4047,"low":3981,"close":3991,"volume":4172},{"date":"2025-04-15","open":4067,"high":4081,"low":4057,"close":4076,"volume":7583},{"date":"2025-04-16","open":4058,"high":4058,"low":4026,"close":4048,"volume":1380},{"date":"2025-04-17","open":4057,"high":4057,"low":4020,"close":4038,"volume":1081},{"date":"2025-04-18","open":4141,"high":4141,"low":4116,"close":4119,"volume":3410},{"date":"2025-04-21","open":4128,"high":4128,"low":4095,"close":4128,"volume":3018},{"date":"2025-04-22","open":4145,"high":4145,"low":4089,"close":4109,"volume":3230},{"date":"2025-04-23","open":4279,"high":4279,"low":4185,"close":4195,"volume":3311},{"date":"2025-04-24","open":4276,"high":4296,"low":4248,"close":4271,"volume":3007},{"date":"2025-04-25","open":4299,"high":4342,"low":4294,"close":4342,"volume":5345},{"date":"2025-04-28","open":4361,"high":4361,"low":4334,"close":4352,"volume":4613},{"date":"2025-04-29","open":4342,"high":4365,"low":4333,"close":4342,"volume":4361},{"date":"2025-04-30","open":4356,"high":4356,"low":4313,"close":4318,"volume":4038},{"date":"2025-05-02","open":4360,"high":4360,"low":4198,"close":4198,"volume":4702},{"date":"2025-05-07","open":4217,"high":4236,"low":4145,"close":4179,"volume":6909},{"date":"2025-05-08","open":4193,"high":4203,"low":4183,"close":4198,"volume":12258},{"date":"2025-05-09","open":4304,"high":4309,"low":4247,"close":4285,"volume":4723},{"date":"2025-05-12","open":4399,"high":4419,"low":4303,"close":4342,"volume":8469},{"date":"2025-05-13","open":4390,"high":4394,"low":4356,"close":4390,"volume":4831},{"date":"2025-05-14","open":4505,"high":4510,"low":4476,"close":4495,"volume":4778},{"date":"2025-05-15","open":4493,"high":4493,"low":4423,"close":4428,"volume":2978},{"date":"2025-05-16","open":4439,"high":4439,"low":4390,"close":4419,"volume":2071},{"date":"2025-05-19","open":4463,"high":4463,"low":4414,"close":4443,"volume":4200},{"date":"2025-05-20","open":4459,"high":4485,"low":4459,"close":4476,"volume":5429},{"date":"2025-05-21","open":4474,"high":4474,"low":4433,"close":4438,"volume":9504},{"date":"2025-05-22","open":4376,"high":4381,"low":4352,"close":4366,"volume":5394},{"date":"2025-05-23","open":4365,"high":4390,"low":4318,"close":4318,"volume":3949},{"date":"2025-05-26","open":4364,"high":4364,"low":4322,"close":4337,"volume":845},{"date":"2025-05-27","open":4347,"high":4356,"low":4338,"close":4347,"volume":584},{"date":"2025-05-28","open":4414,"high":4414,"low":4347,"close":4380,"volume":1436},{"date":"2025-05-29","open":4398,"high":4398,"low":4337,"close":4337,"volume":3992},{"date":"2025-05-30","open":4371,"high":4376,"low":4309,"close":4352,"volume":4292},{"date":"2025-06-02","open":4300,"high":4300,"low":4261,"close":4275,"volume":4440},{"date":"2025-06-04","open":4290,"high":4324,"low":4290,"close":4309,"volume":534},{"date":"2025-06-05","open":4255,"high":4255,"low":4189,"close":4217,"volume":17003},{"date":"2025-06-09","open":4309,"high":4309,"low":4261,"close":4285,"volume":3415},{"date":"2025-06-10","open":4264,"high":4289,"low":4236,"close":4289,"volume":4299},{"date":"2025-06-11","open":4318,"high":4347,"low":4308,"close":4347,"volume":1517},{"date":"2025-06-12","open":4375,"high":4394,"low":4347,"close":4347,"volume":2815},{"date":"2025-06-13","open":4361,"high":4424,"low":4361,"close":4419,"volume":6557},{"date":"2025-06-16","open":4419,"high":4424,"low":4375,"close":4390,"volume":1985},{"date":"2025-06-17","open":4419,"high":4426,"low":4404,"close":4424,"volume":6798},{"date":"2025-06-18","open":4442,"high":4447,"low":4413,"close":4428,"volume":1966},{"date":"2025-06-19","open":4423,"high":4447,"low":4418,"close":4433,"volume":3203},{"date":"2025-06-20","open":4424,"high":4434,"low":4399,"close":4409,"volume":1422},{"date":"2025-06-23","open":4380,"high":4424,"low":4375,"close":4419,"volume":1474},{"date":"2025-06-24","open":4399,"high":4399,"low":4318,"close":4323,"volume":8194},{"date":"2025-06-25","open":4328,"high":4361,"low":4328,"close":4361,"volume":3044},{"date":"2025-06-26","open":4285,"high":4285,"low":4265,"close":4270,"volume":5749},{"date":"2025-06-27","open":4346,"high":4350,"low":4337,"close":4337,"volume":2409},{"date":"2025-06-30","open":4385,"high":4399,"low":4313,"close":4342,"volume":1892},{"date":"2025-07-01","open":4343,"high":4376,"low":4329,"close":4376,"volume":15664},{"date":"2025-07-02","open":4404,"high":4453,"low":4385,"close":4419,"volume":15660},{"date":"2025-07-03","open":4495,"high":4525,"low":4485,"close":4500,"volume":12696},{"date":"2025-07-04","open":4498,"high":4614,"low":4498,"close":4563,"volume":6837},{"date":"2025-07-07","open":4638,"high":4638,"low":4538,"close":4577,"volume":9852},{"date":"2025-07-08","open":4536,"high":4646,"low":4486,"close":4491,"volume":12089},{"date":"2025-07-09","open":4509,"high":4544,"low":4509,"close":4539,"volume":5536},{"date":"2025-07-10","open":4618,"high":4618,"low":4452,"close":4462,"volume":6842},{"date":"2025-07-11","open":4596,"high":4596,"low":4424,"close":4467,"volume":4310},{"date":"2025-07-14","open":4466,"high":4466,"low":4418,"close":4433,"volume":3041},{"date":"2025-07-15","open":4529,"high":4529,"low":4375,"close":4385,"volume":12755},{"date":"2025-07-16","open":4391,"high":4405,"low":4386,"close":4400,"volume":2078},{"date":"2025-07-17","open":4404,"high":4414,"low":4394,"close":4409,"volume":2627},{"date":"2025-07-18","open":4488,"high":4488,"low":4433,"close":4457,"volume":2400},{"date":"2025-07-21","open":4400,"high":4525,"low":4376,"close":4376,"volume":9086},{"date":"2025-07-22","open":4380,"high":4409,"low":4380,"close":4409,"volume":8763},{"date":"2025-07-23","open":4425,"high":4425,"low":4366,"close":4371,"volume":15566},{"date":"2025-07-24","open":4442,"high":4447,"low":4408,"close":4428,"volume":1739},{"date":"2025-07-25","open":4439,"high":4450,"low":4429,"close":4448,"volume":2021},{"date":"2025-07-28","open":4443,"high":4467,"low":4429,"close":4448,"volume":6429},{"date":"2025-07-29","open":4399,"high":4404,"low":4385,"close":4390,"volume":2073},{"date":"2025-07-30","open":4467,"high":4467,"low":4414,"close":4414,"volume":5525},{"date":"2025-07-31","open":4474,"high":4474,"low":4433,"close":4438,"volume":6206},{"date":"2025-08-01","open":4414,"high":4453,"low":4409,"close":4443,"volume":3288},{"date":"2025-08-04","open":4420,"high":4425,"low":4395,"close":4405,"volume":5446},{"date":"2025-08-05","open":4448,"high":4448,"low":4409,"close":4443,"volume":5208},{"date":"2025-08-06","open":4487,"high":4497,"low":4469,"close":4487,"volume":5603},{"date":"2025-08-07","open":4541,"high":4541,"low":4506,"close":4511,"volume":11105},{"date":"2025-08-08","open":4603,"high":4603,"low":4558,"close":4603,"volume":13693},{"date":"2025-08-11","open":4569,"high":4578,"low":4569,"close":4574,"volume":1058},{"date":"2025-08-12","open":4598,"high":4598,"low":4550,"close":4550,"volume":6313},{"date":"2025-08-13","open":4647,"high":4652,"low":4632,"close":4632,"volume":7726},{"date":"2025-08-14","open":4612,"high":4612,"low":4593,"close":4598,"volume":1623},{"date":"2025-08-18","open":4589,"high":4603,"low":4561,"close":4589,"volume":5177},{"date":"2025-08-19","open":4627,"high":4627,"low":4608,"close":4613,"volume":3383},{"date":"2025-08-20","open":4570,"high":4570,"low":4515,"close":4550,"volume":8970},{"date":"2025-08-21","open":4560,"high":4560,"low":4545,"close":4560,"volume":1245},{"date":"2025-08-22","open":4575,"high":4598,"low":4560,"close":4579,"volume":2410},{"date":"2025-08-25","open":4632,"high":4657,"low":4632,"close":4642,"volume":3769},{"date":"2025-08-26","open":4603,"high":4647,"low":4603,"close":4647,"volume":2790},{"date":"2025-08-27","open":4632,"high":4657,"low":4632,"close":4657,"volume":1648},{"date":"2025-08-28","open":4657,"high":4662,"low":4637,"close":4637,"volume":1696},{"date":"2025-08-29","open":4642,"high":4705,"low":4642,"close":4705,"volume":8336},{"date":"2025-09-01","open":4691,"high":4705,"low":4691,"close":4705,"volume":2201},{"date":"2025-09-02","open":4705,"high":4715,"low":4700,"close":4710,"volume":4506},{"date":"2025-09-03","open":4666,"high":4719,"low":4666,"close":4681,"volume":1104},{"date":"2025-09-04","open":4627,"high":4652,"low":4627,"close":4652,"volume":2778},{"date":"2025-09-05","open":4642,"high":4695,"low":4642,"close":4695,"volume":7568},{"date":"2025-09-08","open":4724,"high":4758,"low":4724,"close":4753,"volume":11186},{"date":"2025-09-09","open":4682,"high":4710,"low":4682,"close":4700,"volume":2906},{"date":"2025-09-10","open":4656,"high":4681,"low":4656,"close":4681,"volume":2837},{"date":"2025-09-11","open":4704,"high":4729,"low":4704,"close":4729,"volume":3834},{"date":"2025-09-12","open":4748,"high":4778,"low":4748,"close":4758,"volume":5096},{"date":"2025-09-15","open":4779,"high":4779,"low":4739,"close":4739,"volume":1867},{"date":"2025-09-16","open":4763,"high":4793,"low":4763,"close":4778,"volume":8375},{"date":"2025-09-17","open":4753,"high":4783,"low":4753,"close":4763,"volume":2195},{"date":"2025-09-18","open":4779,"high":4807,"low":4779,"close":4807,"volume":2358},{"date":"2025-09-19","open":4797,"high":4797,"low":4773,"close":4797,"volume":3614},{"date":"2025-09-22","open":4764,"high":4821,"low":4764,"close":4802,"volume":2332},{"date":"2025-09-23","open":4811,"high":4856,"low":4811,"close":4831,"volume":5827},{"date":"2025-09-24","open":4927,"high":4952,"low":4918,"close":4918,"volume":23231},{"date":"2025-09-25","open":4885,"high":4923,"low":4885,"close":4923,"volume":8245},{"date":"2025-09-26","open":4884,"high":4918,"low":4884,"close":4918,"volume":3307},{"date":"2025-09-29","open":4889,"high":4899,"low":4860,"close":4860,"volume":7985},{"date":"2025-09-30","open":4835,"high":4904,"low":4835,"close":4899,"volume":8101},{"date":"2025-10-01","open":4879,"high":4889,"low":4879,"close":4889,"volume":4035},{"date":"2025-10-02","open":4841,"high":4856,"low":4816,"close":4826,"volume":9370},{"date":"2025-10-10","open":4840,"high":4879,"low":4830,"close":4850,"volume":10820},{"date":"2025-10-13","open":4821,"high":4846,"low":4811,"close":4831,"volume":3374},{"date":"2025-10-14","open":4831,"high":4865,"low":4828,"close":4865,"volume":11631},{"date":"2025-10-15","open":4846,"high":4846,"low":4826,"close":4826,"volume":1392},{"date":"2025-10-16","open":4835,"high":4879,"low":4835,"close":4850,"volume":4757},{"date":"2025-10-17","open":4850,"high":4894,"low":4850,"close":4884,"volume":6505},{"date":"2025-10-20","open":4894,"high":4922,"low":4894,"close":4913,"volume":4565},{"date":"2025-10-21","open":4937,"high":4981,"low":4937,"close":4981,"volume":11013},{"date":"2025-10-22","open":4922,"high":4922,"low":4879,"close":4913,"volume":5264},{"date":"2025-10-23","open":4923,"high":5006,"low":4923,"close":4996,"volume":10529},{"date":"2025-10-24","open":5058,"high":5058,"low":5015,"close":5034,"volume":3707},{"date":"2025-10-27","open":5058,"high":5058,"low":5002,"close":5010,"volume":6037},{"date":"2025-10-28","open":5087,"high":5117,"low":5082,"close":5102,"volume":10432},{"date":"2025-10-29","open":5147,"high":5170,"low":5147,"close":5151,"volume":3777},{"date":"2025-10-30","open":5161,"high":5171,"low":5147,"close":5161,"volume":3926},{"date":"2025-10-31","open":5200,"high":5200,"low":5141,"close":5141,"volume":4596},{"date":"2025-11-03","open":5180,"high":5190,"low":5165,"close":5190,"volume":10391,"rsi_14":76.04,"sma_20":5080.04,"sma_60":4884.84,"sma_120":4689.63},{"date":"2025-11-04","open":5215,"high":5278,"low":5215,"close":5273,"volume":9276,"rsi_14":83.43,"sma_20":5099.17,"sma_60":4899.66,"sma_120":4698.79},{"date":"2025-11-05","open":5189,"high":5326,"low":4916,"close":5253,"volume":5212,"rsi_14":80.42,"sma_20":5117.83,"sma_60":4913.48,"sma_120":4707.06},{"date":"2025-11-06","open":5332,"high":5361,"low":5332,"close":5361,"volume":5857,"rsi_14":82.36,"sma_20":5145.24,"sma_60":4928.41,"sma_120":4715.76},{"date":"2025-11-07","open":5351,"high":5390,"low":5337,"close":5390,"volume":8633,"rsi_14":82.36,"sma_20":5172.85,"sma_60":4943.41,"sma_120":4724.29},{"date":"2025-11-10","open":5429,"high":5458,"low":5429,"close":5434,"volume":5808,"rsi_14":81.79,"sma_20":5203.79,"sma_60":4957.61,"sma_120":4732.32},{"date":"2025-11-11","open":5478,"high":5546,"low":5478,"close":5517,"volume":10895,"rsi_14":91.5,"sma_20":5237.23,"sma_60":4973.68,"sma_120":4741.61},{"date":"2025-11-12","open":5599,"high":6053,"low":5599,"close":5644,"volume":9631,"rsi_14":92.0,"sma_20":5279.21,"sma_60":4992.36,"sma_120":4752.07},{"date":"2025-11-13","open":5605,"high":5625,"low":5585,"close":5595,"volume":16487,"rsi_14":85.75,"sma_20":5317.36,"sma_60":5008.81,"sma_120":4761.91},{"date":"2025-11-14","open":5526,"high":5556,"low":5493,"close":5503,"volume":11705,"rsi_14":78.92,"sma_20":5349.06,"sma_60":5024.25,"sma_120":4770.68},{"date":"2025-11-17","open":5522,"high":5551,"low":5522,"close":5551,"volume":10358,"rsi_14":77.75,"sma_20":5381.74,"sma_60":5040.69,"sma_120":4780.18},{"date":"2025-11-18","open":5508,"high":5542,"low":5508,"close":5537,"volume":13187,"rsi_14":74.9,"sma_20":5410.17,"sma_60":5056.45,"sma_120":4790.18},{"date":"2025-11-19","open":5527,"high":5556,"low":5527,"close":5551,"volume":2661,"rsi_14":75.06,"sma_20":5442.84,"sma_60":5073.53,"sma_120":4800.7},{"date":"2025-11-20","open":5565,"high":5600,"low":5546,"close":5561,"volume":3794,"rsi_14":77.23,"sma_20":5471.84,"sma_60":5090.61,"sma_120":4811.14},{"date":"2025-11-21","open":5463,"high":5468,"low":5439,"close":5468,"volume":5012,"rsi_14":67.07,"sma_20":5494.08,"sma_60":5105.78,"sma_120":4820.71},{"date":"2025-11-24","open":5483,"high":5488,"low":5458,"close":5483,"volume":6737,"rsi_14":64.09,"sma_20":5518.32,"sma_60":5120.15,"sma_120":4830.13},{"date":"2025-11-25","open":5498,"high":5512,"low":5488,"close":5493,"volume":1763,"rsi_14":66.22,"sma_20":5538.31,"sma_60":5134.6,"sma_120":4839.99},{"date":"2025-11-26","open":5517,"high":5521,"low":5463,"close":5503,"volume":4512,"rsi_14":61.12,"sma_20":5556.41,"sma_60":5149.06,"sma_120":4849.82},{"date":"2025-11-27","open":5610,"high":5620,"low":5581,"close":5591,"volume":3936,"rsi_14":64.34,"sma_20":5578.46,"sma_60":5165.34,"sma_120":4861.06},{"date":"2025-11-28","open":5591,"high":5591,"low":5566,"close":5591,"volume":2249,"rsi_14":61.89,"sma_20":5601.47,"sma_60":5180.46,"sma_120":4872.0},{"date":"2025-12-01","open":5649,"high":5664,"low":5615,"close":5659,"volume":13821,"rsi_14":61.03,"sma_20":5625.48,"sma_60":5196.74,"sma_120":4884.3},{"date":"2025-12-02","open":5610,"high":5625,"low":5586,"close":5600,"volume":4561,"rsi_14":46.05,"sma_20":5642.24,"sma_60":5211.94,"sma_120":4895.53},{"date":"2025-12-03","open":5674,"high":5703,"low":5674,"close":5698,"volume":9026,"rsi_14":58.28,"sma_20":5664.98,"sma_60":5229.29,"sma_120":4907.56},{"date":"2025-12-04","open":5727,"high":5757,"low":5718,"close":5737,"volume":4754,"rsi_14":70.61,"sma_20":5684.24,"sma_60":5247.81,"sma_120":4919.42},{"date":"2025-12-05","open":5771,"high":5796,"low":5767,"close":5767,"volume":13560,"rsi_14":69.61,"sma_20":5703.52,"sma_60":5266.1,"sma_120":4931.53},{"date":"2025-12-08","open":5532,"high":5767,"low":5517,"close":5595,"volume":81546,"rsi_14":54.18,"sma_20":5711.75,"sma_60":5280.47,"sma_120":4941.57},{"date":"2025-12-09","open":5566,"high":5566,"low":5483,"close":5532,"volume":80216,"rsi_14":48.7,"sma_20":5712.49,"sma_60":5294.67,"sma_120":4951.31},{"date":"2025-12-10","open":5561,"high":5600,"low":5561,"close":5591,"volume":10109,"rsi_14":51.81,"sma_20":5709.68,"sma_60":5310.19,"sma_120":4961.27},{"date":"2025-12-11","open":5586,"high":5605,"low":5556,"close":5605,"volume":11481,"rsi_14":59.45,"sma_20":5710.17,"sma_60":5325.13,"sma_120":4971.3},{"date":"2025-12-12","open":5615,"high":5635,"low":5610,"close":5635,"volume":4892,"rsi_14":60.24,"sma_20":5716.88,"sma_60":5340.08,"sma_120":4981.55},{"date":"2025-12-15","open":5625,"high":5674,"low":5625,"close":5649,"volume":14494,"rsi_14":60.49,"sma_20":5721.87,"sma_60":5355.62,"sma_120":4992.13},{"date":"2025-12-16","open":5644,"high":5723,"low":5644,"close":5713,"volume":9136,"rsi_14":63.15,"sma_20":5730.89,"sma_60":5371.56,"sma_120":5003.17},{"date":"2025-12-17","open":5571,"high":5625,"low":5571,"close":5620,"volume":5071,"rsi_14":51.83,"sma_20":5734.38,"sma_60":5386.18,"sma_120":5014.23},{"date":"2025-12-18","open":5591,"high":5591,"low":5527,"close":5561,"volume":4697,"rsi_14":48.3,"sma_20":5734.37,"sma_60":5399.06,"sma_120":5024.48},{"date":"2025-12-19","open":5620,"high":5649,"low":5610,"close":5625,"volume":2528,"rsi_14":48.0,"sma_20":5742.36,"sma_60":5413.18,"sma_120":5036.04},{"date":"2025-12-22","open":5630,"high":5644,"low":5620,"close":5644,"volume":8082,"rsi_14":52.69,"sma_20":5750.59,"sma_60":5427.56,"sma_120":5047.19},{"date":"2025-12-23","open":5620,"high":5635,"low":5615,"close":5635,"volume":6268,"rsi_14":45.64,"sma_20":5757.8,"sma_60":5441.28,"sma_120":5058.22},{"date":"2025-12-24","open":5737,"high":5737,"low":5610,"close":5615,"volume":22625,"rsi_14":41.38,"sma_20":5763.5,"sma_60":5453.17,"sma_120":5068.8},{"date":"2025-12-26","open":5639,"high":5639,"low":5537,"close":5571,"volume":17136,"rsi_14":36.49,"sma_20":5762.5,"sma_60":5464.24,"sma_120":5078.63},{"date":"2025-12-29","open":5605,"high":5605,"low":5542,"close":5547,"volume":2737,"rsi_14":45.76,"sma_20":5760.25,"sma_60":5474.96,"sma_120":5087.57},{"date":"2025-12-30","open":5542,"high":5542,"low":5493,"close":5542,"volume":5590,"rsi_14":50.94,"sma_20":5754.25,"sma_60":5486.59,"sma_120":5095.92},{"date":"2026-01-02","open":5581,"high":5610,"low":5581,"close":5610,"volume":10773,"rsi_14":51.85,"sma_20":5754.75,"sma_60":5498.72,"sma_120":5104.72},{"date":"2026-01-05","open":5639,"high":5649,"low":5630,"close":5639,"volume":8602,"rsi_14":53.15,"sma_20":5751.75,"sma_60":5511.52,"sma_120":5114.54},{"date":"2026-01-06","open":5718,"high":5732,"low":5708,"close":5713,"volume":13623,"rsi_14":56.67,"sma_20":5750.5,"sma_60":5526.66,"sma_120":5124.56},{"date":"2026-01-07","open":5757,"high":5771,"low":5752,"close":5762,"volume":14849,"rsi_14":59.06,"sma_20":5750.25,"sma_60":5542.21,"sma_120":5135.64},{"date":"2026-01-08","open":5757,"high":5757,"low":5727,"close":5742,"volume":6386,"rsi_14":52.54,"sma_20":5757.75,"sma_60":5557.76,"sma_120":5146.52},{"date":"2026-01-09","open":5791,"high":5850,"low":5791,"close":5835,"volume":22325,"rsi_14":68.64,"sma_20":5773.25,"sma_60":5574.32,"sma_120":5158.47},{"date":"2026-01-12","open":5864,"high":5913,"low":5864,"close":5889,"volume":21996,"rsi_14":78.63,"sma_20":5788.5,"sma_60":5592.46,"sma_120":5171.3},{"date":"2026-01-13","open":5913,"high":5938,"low":5913,"close":5923,"volume":5858,"rsi_14":77.48,"sma_20":5804.75,"sma_60":5610.76,"sma_120":5184.3},{"date":"2026-01-14","open":5982,"high":5991,"low":5952,"close":5972,"volume":9850,"rsi_14":78.63,"sma_20":5822.0,"sma_60":5629.31,"sma_120":5197.63},{"date":"2026-01-15","open":6001,"high":6030,"low":5986,"close":6016,"volume":9886,"rsi_14":81.45,"sma_20":5840.75,"sma_60":5648.12,"sma_120":5210.92},{"date":"2026-01-16","open":6026,"high":6026,"low":6001,"close":6026,"volume":7103,"rsi_14":84.43,"sma_20":5856.75,"sma_60":5665.94,"sma_120":5225.0},{"date":"2026-01-19","open":6035,"high":6050,"low":6016,"close":6045,"volume":6671,"rsi_14":91.45,"sma_20":5878.5,"sma_60":5685.24,"sma_120":5238.96},{"date":"2026-01-20","open":6035,"high":6069,"low":6021,"close":6069,"volume":9066,"rsi_14":95.73,"sma_20":5904.5,"sma_60":5703.57,"sma_120":5253.46},{"date":"2026-01-21","open":6094,"high":6187,"low":6094,"close":6123,"volume":13887,"rsi_14":96.85,"sma_20":5930.0,"sma_60":5722.15,"sma_120":5267.91},{"date":"2026-01-22","open":6304,"high":6353,"low":6270,"close":6348,"volume":33102,"rsi_14":97.48,"sma_20":5966.0,"sma_60":5744.97,"sma_120":5284.12},{"date":"2026-01-23","open":6392,"high":6451,"low":6392,"close":6421,"volume":32439,"rsi_14":97.62,"sma_20":6006.25,"sma_60":5767.45,"sma_120":5300.96},{"date":"2026-01-26","open":6475,"high":6475,"low":6402,"close":6412,"volume":27364,"rsi_14":96.13,"sma_20":6047.0,"sma_60":5788.97,"sma_120":5318.2},{"date":"2026-01-27","open":6529,"high":6871,"low":6412,"close":6441,"volume":13666,"rsi_14":96.03,"sma_20":6091.5,"sma_60":5810.82,"sma_120":5335.48},{"date":"2026-01-28","open":6529,"high":6871,"low":6514,"close":6544,"volume":68341,"rsi_14":98.81,"sma_20":6142.5,"sma_60":5834.74,"sma_120":5353.43},{"date":"2026-01-29","open":6622,"high":6622,"low":6588,"close":6603,"volume":25365,"rsi_14":98.66,"sma_20":6193.75,"sma_60":5857.83,"sma_120":5371.33},{"date":"2026-01-30","open":6603,"high":6672,"low":6598,"close":6672,"volume":24586,"rsi_14":98.68,"sma_20":6245.0,"sma_60":5880.66,"sma_120":5390.16},{"date":"2026-02-02","open":6494,"high":6563,"low":6474,"close":6553,"volume":34349,"rsi_14":84.62,"sma_20":6288.75,"sma_60":5901.83,"sma_120":5407.65},{"date":"2026-02-03","open":6553,"high":6558,"low":6514,"close":6558,"volume":31160,"rsi_14":83.75,"sma_20":6329.0,"sma_60":5921.25,"sma_120":5424.83},{"date":"2026-02-04","open":6682,"high":6854,"low":6647,"close":6849,"volume":26352,"rsi_14":87.62,"sma_20":6381.5,"sma_60":5945.09,"sma_120":5444.25},{"date":"2026-02-05","open":6849,"high":6849,"low":6578,"close":6647,"volume":29892,"rsi_14":73.09,"sma_20":6424.75,"sma_60":5964.75,"sma_120":5461.18},{"date":"2026-02-06","open":6470,"high":6583,"low":6470,"close":6553,"volume":14289,"rsi_14":67.42,"sma_20":6458.5,"sma_60":5981.41,"sma_120":5477.55},{"date":"2026-02-09","open":6622,"high":6677,"low":6613,"close":6652,"volume":17029,"rsi_14":69.18,"sma_20":6494.5,"sma_60":5997.56,"sma_120":5494.96},{"date":"2026-02-10","open":6785,"high":6795,"low":6765,"close":6770,"volume":12949,"rsi_14":70.55,"sma_20":6534.75,"sma_60":6016.56,"sma_120":5512.68},{"date":"2026-02-11","open":6790,"high":6790,"low":6756,"close":6760,"volume":8946,"rsi_14":64.52,"sma_20":6572.0,"sma_60":6036.96,"sma_120":5530.61},{"date":"2026-02-12","open":6346,"high":6923,"low":6346,"close":6894,"volume":27134,"rsi_14":66.15,"sma_20":6613.75,"sma_60":6058.79,"sma_120":5549.74},{"date":"2026-02-13","open":6805,"high":6805,"low":6696,"close":6756,"volume":12871,"rsi_14":60.14,"sma_20":6648.0,"sma_60":6078.55,"sma_120":5567.5},{"date":"2026-02-19","open":6746,"high":6746,"low":6652,"close":6677,"volume":25469,"rsi_14":56.08,"sma_20":6677.25,"sma_60":6096.71,"sma_120":5585.12},{"date":"2026-02-20","open":6731,"high":6775,"low":6716,"close":6756,"volume":51586,"rsi_14":55.33,"sma_20":6709.25,"sma_60":6116.04,"sma_120":5603.32},{"date":"2026-02-23","open":6756,"high":7155,"low":6756,"close":6844,"volume":64047,"rsi_14":57.93,"sma_20":6743.0,"sma_60":6138.45,"sma_120":5622.12},{"date":"2026-02-24","open":6844,"high":7165,"low":6756,"close":6790,"volume":49274,"rsi_14":53.92,"sma_20":6762.5,"sma_60":6159.7,"sma_120":5639.92},{"date":"2026-02-25","open":6790,"high":6889,"low":6790,"close":6825,"volume":74208,"rsi_14":59.52,"sma_20":6780.0,"sma_60":6181.35,"sma_120":5657.98},{"date":"2026-02-26","open":6780,"high":6894,"low":6780,"close":6844,"volume":32823,"rsi_14":59.93,"sma_20":6799.0,"sma_60":6203.17,"sma_120":5676.11},{"date":"2026-02-27","open":6775,"high":6854,"low":6775,"close":6844,"volume":21663,"rsi_14":49.79,"sma_20":6816.5,"sma_60":6223.5,"sma_120":5694.42},{"date":"2026-03-03","open":6844,"high":6884,"low":6770,"close":6859,"volume":52032,"rsi_14":63.42,"sma_20":6832.69,"sma_60":6245.15,"sma_120":5712.8},{"date":"2026-03-04","open":6725,"high":6725,"low":6212,"close":6568,"volume":76855,"rsi_14":53.11,"sma_20":6834.05,"sma_60":6260.68,"sma_120":5728.71},{"date":"2026-03-05","open":6602,"high":6662,"low":6602,"close":6662,"volume":33153,"rsi_14":52.93,"sma_20":6836.66,"sma_60":6278.8,"sma_120":5745.37},{"date":"2026-03-06","open":6577,"high":6577,"low":6494,"close":6534,"volume":31658,"rsi_14":42.83,"sma_20":6838.73,"sma_60":6293.08,"sma_120":5761.18},{"date":"2026-03-09","open":6469,"high":6534,"low":6410,"close":6479,"volume":36364,"rsi_14":41.3,"sma_20":6837.74,"sma_60":6305.75,"sma_120":5776.78},{"date":"2026-03-10","open":6550,"high":6623,"low":6550,"close":6583,"volume":26996,"rsi_14":39.92,"sma_20":6827.26,"sma_60":6319.67,"sma_120":5792.89},{"date":"2026-03-11","open":6592,"high":6667,"low":6592,"close":6637,"volume":9289,"rsi_14":47.53,"sma_20":6829.85,"sma_60":6337.45,"sma_120":5808.96},{"date":"2026-03-12","open":6652,"high":6741,"low":6652,"close":6721,"volume":29035,"rsi_14":54.54,"sma_20":6841.48,"sma_60":6357.74,"sma_120":5826.21},{"date":"2026-03-13","open":6582,"high":6582,"low":6519,"close":6539,"volume":13735,"rsi_14":43.86,"sma_20":6838.81,"sma_60":6373.94,"sma_120":5842.06},{"date":"2026-03-16","open":6524,"high":6549,"low":6464,"close":6474,"volume":9628,"rsi_14":37.58,"sma_20":6826.81,"sma_60":6388.77,"sma_120":5856.95},{"date":"2026-03-17","open":6608,"high":6633,"low":6603,"close":6608,"volume":11260,"rsi_14":45.4,"sma_20":6822.11,"sma_60":6405.37,"sma_120":5872.73},{"date":"2026-03-18","open":6672,"high":6672,"low":6637,"close":6637,"volume":15117,"rsi_14":45.23,"sma_20":6812.2,"sma_60":6422.23,"sma_120":5888.93},{"date":"2026-03-19","open":6657,"high":6657,"low":6587,"close":6627,"volume":7194,"rsi_14":44.06,"sma_20":6808.77,"sma_60":6437.84,"sma_120":5904.7},{"date":"2026-03-20","open":6582,"high":6652,"low":6582,"close":6642,"volume":15839,"rsi_14":44.7,"sma_20":6810.11,"sma_60":6455.29,"sma_120":5920.73},{"date":"2026-03-23","open":6460,"high":6460,"low":6411,"close":6450,"volume":27053,"rsi_14":35.72,"sma_20":6797.59,"sma_60":6470.45,"sma_120":5934.75},{"date":"2026-03-24","open":6607,"high":6662,"low":6572,"close":6632,"volume":10587,"rsi_14":52.37,"sma_20":6789.92,"sma_60":6487.64,"sma_120":5950.41},{"date":"2026-03-25","open":6696,"high":6725,"low":6661,"close":6701,"volume":23082,"rsi_14":51.53,"sma_20":6788.58,"sma_60":6505.69,"sma_120":5966.63},{"date":"2026-03-26","open":6830,"high":6904,"low":6702,"close":6854,"volume":13909,"rsi_14":62.03,"sma_20":6793.26,"sma_60":6526.5,"sma_120":5983.89},{"date":"2026-03-27","open":6731,"high":6834,"low":6731,"close":6765,"volume":13332,"rsi_14":60.48,"sma_20":6792.39,"sma_60":6546.13,"sma_120":5999.65},{"date":"2026-03-30","open":6780,"high":6820,"low":6780,"close":6805,"volume":17821,"rsi_14":58.57,"sma_20":6793.57,"sma_60":6567.19,"sma_120":6015.72},{"date":"2026-03-31","open":6888,"high":6927,"low":6799,"close":6923,"volume":23427,"rsi_14":60.51,"sma_20":6796.89,"sma_60":6590.69,"sma_120":6032.83},{"date":"2026-04-01","open":7077,"high":7092,"low":7017,"close":7032,"volume":29171,"rsi_14":61.2,"sma_20":6820.57,"sma_60":6616.12,"sma_120":6051.36},{"date":"2026-04-02","open":7120,"high":7170,"low":7057,"close":7140,"volume":47414,"rsi_14":72.85,"sma_20":6845.01,"sma_60":6642.22,"sma_120":6070.47},{"date":"2026-04-03","open":7134,"high":7134,"low":7031,"close":7086,"volume":19305,"rsi_14":73.52,"sma_20":6873.29,"sma_60":6666.92,"sma_120":6089.22},{"date":"2026-04-06","open":7061,"high":7106,"low":7032,"close":7056,"volume":24186,"rsi_14":65.23,"sma_20":6899.53,"sma_60":6688.76,"sma_120":6107.71},{"date":"2026-04-07","open":7051,"high":7101,"low":7051,"close":7086,"volume":12621,"rsi_14":65.21,"sma_20":6922.01,"sma_60":6710.26,"sma_120":6126.23},{"date":"2026-04-08","open":7175,"high":7175,"low":6953,"close":6953,"volume":35580,"rsi_14":59.47,"sma_20":6934.92,"sma_60":6729.84,"sma_120":6143.8},{"date":"2026-04-09","open":7061,"high":7145,"low":7061,"close":7120,"volume":14228,"rsi_14":63.46,"sma_20":6952.04,"sma_60":6750.67,"sma_120":6162.5},{"date":"2026-04-10","open":7145,"high":7254,"low":7145,"close":7249,"volume":27895,"rsi_14":74.94,"sma_20":6984.96,"sma_60":6772.76,"sma_120":6182.61},{"date":"2026-04-13","open":7175,"high":7431,"low":7175,"close":7362,"volume":34152,"rsi_14":73.67,"sma_20":7026.96,"sma_60":6796.17,"sma_120":6203.47},{"date":"2026-04-14","open":7416,"high":7505,"low":7372,"close":7397,"volume":31013,"rsi_14":72.98,"sma_20":7063.91,"sma_60":6819.34,"sma_120":6224.33},{"date":"2026-04-15","open":7352,"high":7352,"low":7308,"close":7328,"volume":28181,"rsi_14":65.88,"sma_20":7095.82,"sma_60":6840.59,"sma_120":6244.36},{"date":"2026-04-16","open":7342,"high":7347,"low":7249,"close":7288,"volume":24942,"rsi_14":68.55,"sma_20":7126.25,"sma_60":6861.01,"sma_120":6263.47},{"date":"2026-04-17","open":7298,"high":7382,"low":7298,"close":7362,"volume":25521,"rsi_14":69.38,"sma_20":7159.66,"sma_60":6882.34,"sma_120":6283.79},{"date":"2026-04-20","open":7199,"high":7298,"low":7135,"close":7263,"volume":28560,"rsi_14":61.0,"sma_20":7197.93,"sma_60":6901.59,"sma_120":6302.58},{"date":"2026-04-21","open":7298,"high":7315,"low":7254,"close":7273,"volume":23386,"rsi_14":57.65,"sma_20":7227.35,"sma_60":6920.09,"sma_120":6321.12},{"date":"2026-04-22","open":7254,"high":7273,"low":7224,"close":7234,"volume":13246,"rsi_14":51.31,"sma_20":7251.19,"sma_60":6934.09,"sma_120":6339.53},{"date":"2026-04-23","open":7175,"high":7234,"low":7175,"close":7209,"volume":35619,"rsi_14":52.71,"sma_20":7266.01,"sma_60":6946.42,"sma_120":6356.94},{"date":"2026-04-24","open":7209,"high":7209,"low":7165,"close":7189,"volume":16171,"rsi_14":56.78,"sma_20":7284.38,"sma_60":6958.59,"sma_120":6373.78},{"date":"2026-04-27","open":7185,"high":7185,"low":7007,"close":7125,"volume":61411,"rsi_14":51.94,"sma_20":7297.45,"sma_60":6969.17,"sma_120":6390.0},{"date":"2026-04-28","open":7091,"high":7111,"low":7071,"close":7101,"volume":29340,"rsi_14":58.15,"sma_20":7303.19,"sma_60":6977.59,"sma_120":6406.17},{"date":"2026-04-29","open":7128,"high":7128,"low":7078,"close":7103,"volume":21278,"rsi_14":46.2,"sma_20":7301.4,"sma_60":6985.34,"sma_120":6421.58},{"date":"2026-04-30","open":7023,"high":7103,"low":7018,"close":7053,"volume":11526,"rsi_14":33.1,"sma_20":7291.6,"sma_60":6991.09,"sma_120":6435.88},{"date":"2026-05-04","open":7053,"high":7098,"low":7043,"close":7053,"volume":28558,"rsi_14":18.49,"sma_20":7281.8,"sma_60":6997.94,"sma_120":6449.88},{"date":"2026-05-06","open":7102,"high":7207,"low":7073,"close":7073,"volume":51461,"rsi_14":16.56,"sma_20":7277.85,"sma_60":7005.04,"sma_120":6463.14},{"date":"2026-05-07","open":7044,"high":7113,"low":7044,"close":7103,"volume":29435,"rsi_14":22.6,"sma_20":7273.85,"sma_60":7007.71,"sma_120":6476.4},{"date":"2026-05-08","open":6949,"high":7018,"low":6944,"close":7013,"volume":14789,"rsi_14":20.87,"sma_20":7272.15,"sma_60":7012.31,"sma_120":6488.53},{"date":"2026-05-11","open":7013,"high":7078,"low":7003,"close":7078,"volume":18476,"rsi_14":19.62,"sma_20":7265.2,"sma_60":7019.57,"sma_120":6500.49},{"date":"2026-05-12","open":7063,"high":7162,"low":7063,"close":7162,"volume":26556,"rsi_14":33.77,"sma_20":7255.95,"sma_60":7026.57,"sma_120":6512.07},{"date":"2026-05-13","open":7162,"high":7187,"low":7122,"close":7152,"volume":18412,"rsi_14":32.14,"sma_20":7240.45,"sma_60":7031.41,"sma_120":6523.98},{"date":"2026-05-14","open":7004,"high":7004,"low":6890,"close":6974,"volume":23969,"rsi_14":26.23,"sma_20":7214.25,"sma_60":7033.42,"sma_120":6535.19},{"date":"2026-05-15","open":6973,"high":7060,"low":6964,"close":7038,"volume":29394,"rsi_14":33.08,"sma_20":7194.8,"sma_60":7034.27,"sma_120":6546.53},{"date":"2026-05-18","open":7078,"high":7078,"low":6710,"close":6914,"volume":20820,"rsi_14":29.25,"sma_20":7171.15,"sma_60":7035.39,"sma_120":6556.97},{"date":"2026-05-19","open":7038,"high":7063,"low":6983,"close":7063,"volume":28657,"rsi_14":41.91,"sma_20":7151.2,"sma_60":7040.32,"sma_120":6568.52},{"date":"2026-05-20","open":6954,"high":6954,"low":6924,"close":6924,"volume":13181,"rsi_14":37.56,"sma_20":7129.3,"sma_60":7041.61,"sma_120":6578.82},{"date":"2026-05-21","open":6954,"high":7053,"low":6954,"close":7013,"volume":17183,"rsi_14":43.72,"sma_20":7111.35,"sma_60":7042.87,"sma_120":6590.66},{"date":"2026-05-22","open":7038,"high":7132,"low":7038,"close":7098,"volume":13081,"rsi_14":49.62,"sma_20":7099.65,"sma_60":7046.47,"sma_120":6603.08},{"date":"2026-05-26","open":7044,"high":7044,"low":6945,"close":6974,"volume":27121,"rsi_14":46.81,"sma_20":7082.95,"sma_60":7047.41,"sma_120":6614.38},{"date":"2026-05-27","open":7103,"high":7128,"low":6965,"close":6974,"volume":21563,"rsi_14":45.94,"sma_20":7067.25,"sma_60":7048.01,"sma_120":6625.59},{"date":"2026-05-28","open":6944,"high":7023,"low":6548,"close":7013,"volume":35499,"rsi_14":46.42,"sma_20":7056.8,"sma_60":7049.27,"sma_120":6636.39},{"date":"2026-05-29","open":6954,"high":6973,"low":6894,"close":6954,"volume":32670,"rsi_14":47.57,"sma_20":7044.65,"sma_60":7048.24,"sma_120":6646.7},{"date":"2026-06-01","open":6929,"high":6988,"low":6904,"close":6919,"volume":33088,"rsi_14":43.28,"sma_20":7032.75,"sma_60":7051.57,"sma_120":6656.13},{"date":"2026-06-02","open":6920,"high":6979,"low":6920,"close":6969,"volume":19451,"rsi_14":41.55,"sma_20":7025.8,"sma_60":7054.14,"sma_120":6666.47},{"date":"2026-06-04","open":6835,"high":6929,"low":6835,"close":6919,"volume":11697,"rsi_14":40.19,"sma_20":7019.1,"sma_60":7058.06,"sma_120":6675.57},{"date":"2026-06-05","open":6905,"high":6999,"low":6905,"close":6979,"volume":6264,"rsi_14":50.23,"sma_20":7014.35,"sma_60":7063.91,"sma_120":6684.83},{"date":"2026-06-08","open":6899,"high":6899,"low":6795,"close":6815,"volume":15815,"rsi_14":40.43,"sma_20":7000.0,"sma_60":7065.29,"sma_120":6692.48},{"date":"2026-06-09","open":6682,"high":6736,"low":6617,"close":6622,"volume":18103,"rsi_14":38.14,"sma_20":6980.4,"sma_60":7062.49,"sma_120":6699.97},{"date":"2026-06-10","open":6705,"high":6765,"low":6705,"close":6765,"volume":8323,"rsi_14":37.89,"sma_20":6964.75,"sma_60":7060.66,"sma_120":6709.2},{"date":"2026-06-11","open":6686,"high":6790,"low":6686,"close":6790,"volume":6459,"rsi_14":44.0,"sma_20":6946.15,"sma_60":7062.35,"sma_120":6718.15},{"date":"2026-06-12","open":6969,"high":7009,"low":6969,"close":6974,"volume":6570,"rsi_14":48.35,"sma_20":6937.2,"sma_60":7068.2,"sma_120":6728.49},{"date":"2026-06-15","open":7008,"high":7132,"low":6978,"close":7013,"volume":5354,"rsi_14":46.35,"sma_20":6939.2,"sma_60":7072.45,"sma_120":6738.91},{"date":"2026-06-16","open":7014,"high":7014,"low":6965,"close":6989,"volume":19024,"rsi_14":50.7,"sma_20":6936.7,"sma_60":7075.77,"sma_120":6749.0},{"date":"2026-06-17","open":6988,"high":7003,"low":6924,"close":6949,"volume":7143,"rsi_14":51.34,"sma_20":6941.1,"sma_60":7079.5,"sma_120":6758.67},{"date":"2026-06-18","open":6983,"high":6983,"low":6879,"close":6919,"volume":11001,"rsi_14":48.08,"sma_20":6936.55,"sma_60":7082.47,"sma_120":6768.88},{"date":"2026-06-19","open":6874,"high":6978,"low":6874,"close":6894,"volume":11512,"rsi_14":49.66,"sma_20":6937.7,"sma_60":7088.31,"sma_120":6779.38},{"date":"2026-06-22","open":6929,"high":6929,"low":6854,"close":6914,"volume":9491,"rsi_14":52.35,"sma_20":6935.4,"sma_60":7091.37,"sma_120":6789.5},{"date":"2026-06-23","open":6894,"high":7003,"low":6894,"close":6954,"volume":12077,"rsi_14":51.93,"sma_20":6930.85,"sma_60":7093.9,"sma_120":6799.8},{"date":"2026-06-24","open":6849,"high":6988,"low":6820,"close":6939,"volume":7736,"rsi_14":53.74,"sma_20":6931.8,"sma_60":7093.59,"sma_120":6810.05},{"date":"2026-06-25","open":6786,"high":6999,"low":6786,"close":6840,"volume":5519,"rsi_14":45.78,"sma_20":6927.75,"sma_60":7093.13,"sma_120":6819.63},{"date":"2026-06-26","open":6859,"high":6944,"low":6859,"close":6894,"volume":5822,"rsi_14":57.25,"sma_20":6924.45,"sma_60":7092.9,"sma_120":6830.05},{"date":"2026-06-29","open":6844,"high":6983,"low":6844,"close":6934,"volume":3959,"rsi_14":74.21,"sma_20":6926.1,"sma_60":7091.31,"sma_120":6841.0},{"date":"2026-06-30","open":6983,"high":6983,"low":6939,"close":6959,"volume":11078,"rsi_14":69.39,"sma_20":6930.75,"sma_60":7088.3,"sma_120":6852.21},{"date":"2026-07-01","open":6984,"high":6984,"low":6940,"close":6984,"volume":14730,"rsi_14":69.39,"sma_20":6934.2,"sma_60":7083.87,"sma_120":6863.05},{"date":"2026-07-02","open":6978,"high":6978,"low":6894,"close":6924,"volume":1313,"rsi_14":50.39,"sma_20":6937.1,"sma_60":7079.33,"sma_120":6873.13},{"date":"2026-07-03","open":6850,"high":6930,"low":6850,"close":6880,"volume":5556,"rsi_14":42.2,"sma_20":6934.8,"sma_60":7075.67,"sma_120":6882.21},{"date":"2026-07-06","open":6864,"high":6864,"low":6815,"close":6830,"volume":4466,"rsi_14":40.26,"sma_20":6938.15,"sma_60":7070.67,"sma_120":6890.46},{"date":"2026-07-07","open":6998,"high":6998,"low":6864,"close":6924,"volume":18364,"rsi_14":48.0,"sma_20":6955.95,"sma_60":7069.5,"sma_120":6899.67},{"date":"2026-07-08","open":6801,"high":6840,"low":6746,"close":6746,"volume":3961,"rsi_14":38.71,"sma_20":6957.55,"sma_60":7062.5,"sma_120":6906.59},{"date":"2026-07-09","open":6692,"high":6771,"low":6692,"close":6746,"volume":7771,"rsi_14":40.0,"sma_20":6957.9,"sma_60":7053.33,"sma_120":6913.05},{"date":"2026-07-10","open":6745,"high":6795,"low":6745,"close":6780,"volume":7679,"rsi_14":41.18,"sma_20":6950.85,"sma_60":7042.83,"sma_120":6919.5},{"date":"2026-07-13","open":6930,"high":6930,"low":6836,"close":6855,"volume":5434,"rsi_14":43.75,"sma_20":6945.55,"sma_60":7033.0,"sma_120":6926.17},{"date":"2026-07-14","open":6805,"high":6805,"low":6780,"close":6785,"volume":419,"rsi_14":40.94,"sma_20":6938.0,"sma_60":7023.17,"sma_120":6931.88},{"date":"2026-07-15","open":6790,"high":6889,"low":6790,"close":6825,"volume":6272,"rsi_14":49.06,"sma_20":6931.75,"sma_60":7014.67,"sma_120":6937.84},{"date":"2026-07-16","open":6760,"high":6825,"low":6760,"close":6825,"volume":8885,"rsi_14":45.27,"sma_20":6927.0,"sma_60":7004.92,"sma_120":6943.63},{"date":"2026-07-20","open":6775,"high":6785,"low":6661,"close":6661,"volume":1711,"rsi_14":34.1,"sma_20":6915.25,"sma_60":6994.08,"sma_120":6947.84},{"date":"2026-07-21","open":6672,"high":6741,"low":6672,"close":6706,"volume":4642,"rsi_14":35.59,"sma_20":6904.75,"sma_60":6983.83,"sma_120":6951.96},{"date":"2026-07-22","open":6864,"high":6864,"low":6751,"close":6756,"volume":1724,"rsi_14":37.36,"sma_20":6894.75,"sma_60":6975.08,"sma_120":6954.59},{"date":"2026-07-23","open":6894,"high":6899,"low":6800,"close":6830,"volume":2506,"rsi_14":44.86,"sma_20":6889.25,"sma_60":6968.0,"sma_120":6957.21},{"date":"2026-07-24","open":6830,"high":6830,"low":6715,"close":6765,"volume":1700,"rsi_14":43.92,"sma_20":6885.5,"sma_60":6960.17,"sma_120":6959.38},{"date":"2026-07-27","open":6702,"high":6726,"low":6672,"close":6706,"volume":848,"rsi_14":43.46,"sma_20":6876.0,"sma_60":6952.42,"sma_120":6960.8},{"date":"2026-07-28","open":6766,"high":6766,"low":6592,"close":6711,"volume":2359,"rsi_14":37.57,"sma_20":6864.75,"sma_60":6945.17,"sma_120":6961.38},{"date":"2026-07-29","open":6596,"high":6671,"low":6552,"close":6572,"volume":4905,"rsi_14":37.14,"sma_20":6842.75,"sma_60":6935.42,"sma_120":6960.38},{"date":"2026-07-30","open":6560,"high":6570,"low":6470,"close":6470,"volume":6157,"rsi_14":33.16,"sma_20":6814.25,"sma_60":6924.75,"sma_120":6957.92},{"date":"2026-07-31","open":6580,"high":6685,"low":6365,"close":6645,"volume":7269,"rsi_14":41.52,"sma_20":6797.5,"sma_60":6917.9,"sma_120":6957.92},{"date":"2026-08-03","open":6620,"high":6740,"low":6575,"close":6660,"volume":14521,"rsi_14":38.21,"sma_20":6783.75,"sma_60":6910.97,"sma_120":6958.0},{"date":"2026-08-04","open":6550,"high":6680,"low":6550,"close":6640,"volume":2209,"rsi_14":40.1,"sma_20":6771.5,"sma_60":6903.22,"sma_120":6955.46},{"date":"2026-08-05","open":6580,"high":6580,"low":6525,"close":6535,"volume":4842,"rsi_14":33.95,"sma_20":6749.25,"sma_60":6895.2,"sma_120":6953.75},{"date":"2026-08-06","open":6445,"high":6515,"low":6445,"close":6465,"volume":1813,"rsi_14":31.88,"sma_20":6732.5,"sma_60":6884.93,"sma_120":6952.25},{"date":"2026-08-07","open":6480,"high":6500,"low":6430,"close":6465,"volume":2297,"rsi_14":37.24,"sma_20":6715.75,"sma_60":6873.27,"sma_120":6949.92},{"date":"2026-08-10","open":6375,"high":6375,"low":6330,"close":6370,"volume":6500,"rsi_14":32.72,"sma_20":6663.9,"sma_60":6834.8,"sma_120":6933.1},{"date":"2026-08-11","open":6370,"high":6400,"low":6340,"close":6360,"volume":8002,"rsi_14":28.78,"sma_20":6639.05,"sma_60":6824.53,"sma_120":6928.98},{"date":"2026-08-12","open":6250,"high":6250,"low":6190,"close":6220,"volume":5386,"rsi_14":19.44,"sma_20":6610.65,"sma_60":6810.85,"sma_120":6922.56},{"date":"2026-08-13","open":6170,"high":6220,"low":6165,"close":6210,"volume":4313,"rsi_14":20.57,"sma_20":6579.75,"sma_60":6799.07,"sma_120":6917.23},{"date":"2026-08-14","open":6195,"high":6195,"low":6120,"close":6160,"volume":4386,"rsi_14":20.79,"sma_20":6546.35,"sma_60":6783.97,"sma_120":6912.15},{"date":"2026-08-18","open":6190,"high":6220,"low":6155,"close":6200,"volume":3928,"rsi_14":23.64,"sma_20":6523.15,"sma_60":6771.85,"sma_120":6906.73},{"date":"2026-08-19","open":6160,"high":6170,"low":6050,"close":6100,"volume":5323,"rsi_14":24.6,"sma_20":6492.75,"sma_60":6756.58,"sma_120":6899.73},{"date":"2026-08-20","open":6080,"high":6160,"low":6080,"close":6135,"volume":2973,"rsi_14":30.64,"sma_20":6461.6,"sma_60":6740.48,"sma_120":6893.48},{"date":"2026-08-21","open":6140,"high":6140,"low":6100,"close":6140,"volume":13951,"rsi_14":13.67,"sma_20":6426.95,"sma_60":6726.55,"sma_120":6886.98},{"date":"2026-08-24","open":6260,"high":6265,"low":6195,"close":6195,"volume":4150,"rsi_14":18.37,"sma_20":6398.3,"sma_60":6713.53,"sma_120":6880.77},{"date":"2026-08-25","open":6200,"high":6295,"low":6200,"close":6295,"volume":33489,"rsi_14":28.83,"sma_20":6377.65,"sma_60":6701.52,"sma_120":6875.4},{"date":"2026-08-26","open":6255,"high":6300,"low":6255,"close":6290,"volume":1225,"rsi_14":32.87,"sma_20":6356.5,"sma_60":6690.4,"sma_120":6869.32},{"date":"2026-08-27","open":6345,"high":6345,"low":6220,"close":6250,"volume":1036,"rsi_14":34.31,"sma_20":6340.25,"sma_60":6679.2,"sma_120":6865.39},{"date":"2026-08-28","open":6210,"high":6290,"low":6210,"close":6240,"volume":774,"rsi_14":33.81,"sma_20":6328.75,"sma_60":6667.02,"sma_120":6860.58},{"date":"2026-08-31","open":6280,"high":6280,"low":6145,"close":6180,"volume":7799,"rsi_14":35.61,"sma_20":6305.5,"sma_60":6654.65,"sma_120":6856.36},{"date":"2026-09-01","open":6175,"high":6265,"low":6165,"close":6250,"volume":8608,"rsi_14":42.36,"sma_20":6285.0,"sma_60":6642.47,"sma_120":6853.19},{"date":"2026-09-02","open":6275,"high":6335,"low":6265,"close":6315,"volume":8797,"rsi_14":57.36,"sma_20":6268.75,"sma_60":6634.08,"sma_120":6849.68},{"date":"2026-09-03","open":6455,"high":6465,"low":6380,"close":6450,"volume":13508,"rsi_14":65.58,"sma_20":6264.5,"sma_60":6631.18,"sma_120":6846.84},{"date":"2026-09-04","open":6425,"high":6435,"low":6335,"close":6335,"volume":18669,"rsi_14":60.48,"sma_20":6258.0,"sma_60":6623.97,"sma_120":6842.32},{"date":"2026-09-07","open":6370,"high":6370,"low":6245,"close":6285,"volume":6787,"rsi_14":55.03,"sma_20":6249.0,"sma_60":6615.5,"sma_120":6838.93},{"date":"2026-09-08","open":6285,"high":6320,"low":6230,"close":6265,"volume":2143,"rsi_14":60.78,"sma_20":6243.75,"sma_60":6603.65,"sma_120":6835.93},{"date":"2026-09-09","open":6345,"high":6400,"low":6305,"close":6305,"volume":7176,"rsi_14":61.04,"sma_20":6241.0,"sma_60":6591.8,"sma_120":6832.13},{"date":"2026-09-10","open":6385,"high":6385,"low":6295,"close":6345,"volume":349,"rsi_14":62.73,"sma_20":6247.25,"sma_60":6581.03,"sma_120":6828.4},{"date":"2026-09-11","open":6425,"high":6440,"low":6370,"close":6425,"volume":13733,"rsi_14":63.86,"sma_20":6258.0,"sma_60":6572.25,"sma_120":6825.43},{"date":"2026-09-14","open":6430,"high":6430,"low":6340,"close":6395,"volume":711,"rsi_14":56.58,"sma_20":6269.75,"sma_60":6563.47,"sma_120":6822.08},{"date":"2026-09-15","open":6370,"high":6410,"low":6340,"close":6410,"volume":4722,"rsi_14":57.79,"sma_20":6280.25,"sma_60":6555.35,"sma_120":6820.51},{"date":"2026-09-16","open":6460,"high":6490,"low":6395,"close":6450,"volume":1506,"rsi_14":62.99,"sma_20":6297.75,"sma_60":6547.57,"sma_120":6817.7},{"date":"2026-09-17","open":6435,"high":6500,"low":6415,"close":6450,"volume":6621,"rsi_14":63.82,"sma_20":6313.5,"sma_60":6539.12,"sma_120":6814.3},{"date":"2026-09-18","open":6415,"high":6505,"low":6415,"close":6470,"volume":2370,"rsi_14":70.14,"sma_20":6330.0,"sma_60":6531.25,"sma_120":6809.77},{"date":"2026-09-21","open":6435,"high":6440,"low":6412,"close":6415,"volume":5478,"rsi_14":61.7,"sma_20":6341.0,"sma_60":6524.13,"sma_120":6805.54},{"date":"2026-09-22","open":6360,"high":6420,"low":6320,"close":6350,"volume":2706,"rsi_14":52.48,"sma_20":6343.75,"sma_60":6515.02,"sma_120":6800.43},{"date":"2026-09-23","open":6395,"high":6395,"low":6280,"close":6320,"volume":9274,"rsi_14":39.17,"sma_20":6345.25,"sma_60":6504.73,"sma_120":6794.05},{"date":"2026-09-28","open":6200,"high":6200,"low":6135,"close":6190,"volume":2174,"rsi_14":38.21,"sma_20":6342.25,"sma_60":6491.87,"sma_120":6785.67},{"date":"2026-09-29","open":6095,"high":6160,"low":6095,"close":6140,"volume":5725,"rsi_14":38.21,"sma_20":6337.25,"sma_60":6477.77,"sma_120":6775.95},{"date":"2026-09-30","open":6115,"high":6140,"low":6060,"close":6080,"volume":1791,"rsi_14":35.88,"sma_20":6332.25,"sma_60":6463.65,"sma_120":6766.18},{"date":"2026-10-01","open":6160,"high":6205,"low":6125,"close":6140,"volume":2327,"rsi_14":37.78,"sma_20":6326.75,"sma_60":6451.28,"sma_120":6757.73},{"date":"2026-10-02","open":6140,"high":6150,"low":6065,"close":6095,"volume":1557,"rsi_14":31.62,"sma_20":6315.75,"sma_60":6438.98,"sma_120":6748.64},{"date":"2026-10-06","open":6590,"high":6805,"low":6590,"close":6760,"volume":72206,"rsi_14":63.24,"sma_20":6331.25,"sma_60":6436.2,"sma_120":6746.23},{"date":"2026-10-07","open":6760,"high":6775,"low":6500,"close":6565,"volume":50296,"rsi_14":55.94,"sma_20":6342.75,"sma_60":6433.15,"sma_120":6740.77},{"date":"2026-10-08","open":6490,"high":6565,"low":6415,"close":6435,"volume":35779,"rsi_14":50.81,"sma_20":6350.25,"sma_60":6427.93,"sma_120":6733.14},{"date":"2026-10-12","open":6615,"high":6615,"low":6540,"close":6570,"volume":33736,"rsi_14":53.66,"sma_20":6365.5,"sma_60":6424.38,"sma_120":6725.68},{"date":"2026-10-13","open":6570,"high":6620,"low":6565,"close":6620,"volume":19219,"rsi_14":55.03,"sma_20":6381.25,"sma_60":6420.43,"sma_120":6718.35},{"date":"2026-10-14","open":6565,"high":6670,"low":6545,"close":6560,"volume":2218,"rsi_14":52.6,"sma_20":6392.0,"sma_60":6416.63,"sma_120":6711.1},{"date":"2026-10-15","open":6595,"high":6685,"low":6565,"close":6575,"volume":18462,"rsi_14":54.73,"sma_20":6399.5,"sma_60":6412.42,"sma_120":6704.31},{"date":"2026-10-16","open":6570,"high":6590,"low":6475,"close":6475,"volume":12821,"rsi_14":53.62,"sma_20":6403.5,"sma_60":6406.53,"sma_120":6696.06},{"date":"2026-10-19","open":6685,"high":6685,"low":6540,"close":6545,"volume":2568,"rsi_14":56.37,"sma_20":6410.25,"sma_60":6404.55,"sma_120":6689.23},{"date":"2026-10-20","open":6530,"high":6535,"low":6475,"close":6510,"volume":1803,"rsi_14":59.58,"sma_20":6413.25,"sma_60":6401.25,"sma_120":6682.02},{"date":"2026-10-21","open":6545,"high":6610,"low":6545,"close":6570,"volume":13397,"rsi_14":62.8,"sma_20":6419.25,"sma_60":6398.12,"sma_120":6675.64},{"date":"2026-10-22","open":6545,"high":6595,"low":6515,"close":6570,"volume":4144,"rsi_14":65.12,"sma_20":6424.25,"sma_60":6393.73,"sma_120":6669.48},{"date":"2026-10-23","open":6490,"high":6495,"low":6430,"close":6495,"volume":11277}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","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":"TIGER 라틴35","phase":"above-fold","symbol_resolved":true}