{"status":"ok","report":{"price_analysis":{"current":86895.0,"change_1d":0.5,"change_7d":-3.1,"change_30d":-21.1,"high_30d":114035.0,"low_30d":82940.0,"position_in_range":13.0,"support":86049.5,"resistance":110925.5},"summary":"TREX 200(108590)은(는) 코스피 200를 추종하는 ETF입니다, 순자산 261억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 20.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-5600.05)가 시그널선(-3732.18)을 하회합니다(데드크로스). 현재가가 SMA20(101411)과 SMA60(103410) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 81132~121690 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":20.906190172303766,"macd":-5600.04695127625,"macd_signal":-3732.1847920439477,"sma_20":101411.0,"sma_60":103410.36666666667,"bb_upper":121689.55162480792,"bb_lower":81132.44837519208,"atr_14":3883.214285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -10.00. 30일 누적: 외국인 0.00, 기관 10.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-10.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":6.0,"retail_net":-6.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":9.0,"retail_net":-9.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":11.0,"retail_net":-11.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":19.0,"retail_net":-19.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":29.0,"retail_net":-29.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-31.0,"retail_net":31.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":9.0,"retail_net":-9.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":9.0,"retail_net":-9.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":12.0,"retail_net":-12.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-25.0,"retail_net":25.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-32.0,"retail_net":32.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":35.0,"retail_net":-35.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-3.0,"retail_net":3.0},"d3":{"foreign_net":0,"institution_net":-19.0,"retail_net":19.0},"d7":{"foreign_net":0,"institution_net":10.0,"retail_net":-10.0},"d14":{"foreign_net":0,"institution_net":13.0,"retail_net":-13.0},"d30":{"foreign_net":0,"institution_net":10.0,"retail_net":-10.0}}},"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":"D","percentile":25,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":20.9,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.1,"unit":"%","percentile":25,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.8917,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.89,"summary":"배당수익률 0.89%","metrics":[{"name":"배당수익률","value":0.89,"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":"2026-10-23T21:58:44.715765+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"코스피 200","issuer":"유리자산운용","category":"","expense_ratio":0.325,"aum":26100000000.0,"aum_display":"261억","dividend_yield":null,"tracking_error":0.54,"holdings":[{"ticker":"005930","name":"삼성전자","weight":33.03},{"ticker":"000660","name":"SK하이닉스","weight":30.8},{"ticker":"402340","name":"SK스퀘어","weight":3.34},{"ticker":"009150","name":"삼성전기","weight":2.5},{"ticker":"005380","name":"현대차","weight":1.53},{"ticker":"105560","name":"KB금융","weight":1.2},{"ticker":"055550","name":"신한지주","weight":1.02},{"ticker":"028260","name":"삼성물산","weight":0.97},{"ticker":"012450","name":"한화에어로스페이스","weight":0.88},{"ticker":"000270","name":"기아","weight":0.85}],"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":86895.0,"change_pct":0.5,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":20855.0},{"date":"2016-10-25","close":20817.0},{"date":"2016-10-26","close":20573.0},{"date":"2016-10-27","close":20672.0},{"date":"2016-10-28","close":20672.0},{"date":"2016-10-31","close":20672.0},{"date":"2016-11-01","close":20633.0},{"date":"2016-11-02","close":20378.0},{"date":"2016-11-03","close":20422.0},{"date":"2016-11-04","close":20375.0},{"date":"2016-11-07","close":20551.0},{"date":"2016-11-08","close":20573.0},{"date":"2016-11-09","close":20160.0},{"date":"2016-11-10","close":20565.0},{"date":"2016-11-11","close":20363.0},{"date":"2016-11-14","close":20204.0},{"date":"2016-11-15","close":20124.0},{"date":"2016-11-16","close":20196.0},{"date":"2016-11-17","close":20174.0},{"date":"2016-11-18","close":20178.0},{"date":"2016-11-21","close":20126.0},{"date":"2016-11-22","close":20363.0},{"date":"2016-11-23","close":20449.0},{"date":"2016-11-24","close":20358.0},{"date":"2016-11-25","close":20345.0},{"date":"2016-11-28","close":20422.0},{"date":"2016-11-29","close":20419.0},{"date":"2016-11-30","close":20530.0},{"date":"2016-12-01","close":20535.0},{"date":"2016-12-02","close":20402.0},{"date":"2016-12-05","close":20371.0},{"date":"2016-12-06","close":20612.0},{"date":"2016-12-07","close":20672.0},{"date":"2016-12-08","close":21035.0},{"date":"2016-12-09","close":21038.0},{"date":"2016-12-12","close":21014.0},{"date":"2016-12-13","close":21062.0},{"date":"2016-12-14","close":21087.0},{"date":"2016-12-15","close":21062.0},{"date":"2016-12-16","close":21105.0},{"date":"2016-12-19","close":21108.0},{"date":"2016-12-20","close":21160.0},{"date":"2016-12-21","close":21141.0},{"date":"2016-12-22","close":21129.0},{"date":"2016-12-23","close":21100.0},{"date":"2016-12-26","close":21120.0},{"date":"2016-12-27","close":21144.0},{"date":"2016-12-28","close":21224.0},{"date":"2016-12-29","close":21330.0},{"date":"2017-01-02","close":21308.0},{"date":"2017-01-03","close":21472.0},{"date":"2017-01-04","close":21504.0},{"date":"2017-01-05","close":21424.0},{"date":"2017-01-06","close":21508.0},{"date":"2017-01-09","close":21561.0},{"date":"2017-01-10","close":21540.0},{"date":"2017-01-11","close":21942.0},{"date":"2017-01-12","close":21981.0},{"date":"2017-01-13","close":21933.0},{"date":"2017-01-16","close":21793.0},{"date":"2017-01-17","close":21875.0},{"date":"2017-01-18","close":21872.0},{"date":"2017-01-19","close":21885.0},{"date":"2017-01-20","close":21843.0},{"date":"2017-01-23","close":21848.0},{"date":"2017-01-24","close":21864.0},{"date":"2017-01-25","close":21922.0},{"date":"2017-01-26","close":22102.0},{"date":"2017-01-31","close":21994.0},{"date":"2017-02-01","close":22063.0},{"date":"2017-02-02","close":21961.0},{"date":"2017-02-03","close":21997.0},{"date":"2017-02-06","close":22051.0},{"date":"2017-02-07","close":22002.0},{"date":"2017-02-08","close":21900.0},{"date":"2017-02-09","close":21942.0},{"date":"2017-02-10","close":21978.0},{"date":"2017-02-13","close":21987.0},{"date":"2017-02-14","close":21933.0},{"date":"2017-02-15","close":21987.0},{"date":"2017-02-16","close":21987.0},{"date":"2017-02-17","close":21985.0},{"date":"2017-02-20","close":22055.0},{"date":"2017-02-21","close":22261.0},{"date":"2017-02-22","close":22308.0},{"date":"2017-02-23","close":22306.0},{"date":"2017-02-24","close":22126.0},{"date":"2017-02-27","close":22047.0},{"date":"2017-02-28","close":22142.0},{"date":"2017-03-02","close":22291.0},{"date":"2017-03-03","close":22070.0},{"date":"2017-03-06","close":22102.0},{"date":"2017-03-07","close":22231.0},{"date":"2017-03-08","close":22261.0},{"date":"2017-03-09","close":22227.0},{"date":"2017-03-10","close":22257.0},{"date":"2017-03-13","close":22496.0},{"date":"2017-03-14","close":22702.0},{"date":"2017-03-15","close":22745.0},{"date":"2017-03-16","close":22889.0},{"date":"2017-03-17","close":23006.0},{"date":"2017-03-20","close":22974.0},{"date":"2017-03-21","close":23184.0},{"date":"2017-03-22","close":23103.0},{"date":"2017-03-23","close":23138.0},{"date":"2017-03-24","close":23120.0},{"date":"2017-03-27","close":22969.0},{"date":"2017-03-28","close":23017.0},{"date":"2017-03-29","close":23083.0},{"date":"2017-03-30","close":23071.0},{"date":"2017-03-31","close":23071.0},{"date":"2017-04-03","close":23071.0},{"date":"2017-04-04","close":23017.0},{"date":"2017-04-05","close":22981.0},{"date":"2017-04-06","close":22889.0},{"date":"2017-04-07","close":22859.0},{"date":"2017-04-10","close":22729.0},{"date":"2017-04-11","close":22628.0},{"date":"2017-04-12","close":22638.0},{"date":"2017-04-13","close":22842.0},{"date":"2017-04-14","close":22750.0},{"date":"2017-04-17","close":22796.0},{"date":"2017-04-18","close":22796.0},{"date":"2017-04-19","close":22691.0},{"date":"2017-04-20","close":22773.0},{"date":"2017-04-21","close":22981.0},{"date":"2017-04-24","close":23093.0},{"date":"2017-04-25","close":23341.0},{"date":"2017-04-26","close":23475.0},{"date":"2017-04-27","close":23533.0},{"date":"2017-04-28","close":23591.0},{"date":"2017-05-02","close":23750.0},{"date":"2017-05-04","close":23979.0},{"date":"2017-05-08","close":24599.0},{"date":"2017-05-10","close":24390.0},{"date":"2017-05-11","close":24635.0},{"date":"2017-05-12","close":24545.0},{"date":"2017-05-15","close":24607.0},{"date":"2017-05-16","close":24649.0},{"date":"2017-05-17","close":24624.0},{"date":"2017-05-18","close":24570.0},{"date":"2017-05-19","close":24536.0},{"date":"2017-05-22","close":24709.0},{"date":"2017-05-23","close":24793.0},{"date":"2017-05-24","close":24806.0},{"date":"2017-05-25","close":25111.0},{"date":"2017-05-26","close":25262.0},{"date":"2017-05-29","close":25226.0},{"date":"2017-05-30","close":25069.0},{"date":"2017-05-31","close":25065.0},{"date":"2017-06-01","close":25033.0},{"date":"2017-06-02","close":25302.0},{"date":"2017-06-05","close":25323.0},{"date":"2017-06-07","close":25137.0},{"date":"2017-06-08","close":25043.0},{"date":"2017-06-09","close":25423.0},{"date":"2017-06-12","close":25128.0},{"date":"2017-06-13","close":25323.0},{"date":"2017-06-14","close":25319.0},{"date":"2017-06-15","close":25209.0},{"date":"2017-06-16","close":25223.0},{"date":"2017-06-19","close":25353.0},{"date":"2017-06-20","close":25419.0},{"date":"2017-06-21","close":25270.0},{"date":"2017-06-22","close":25427.0},{"date":"2017-06-23","close":25506.0},{"date":"2017-06-26","close":25634.0},{"date":"2017-06-27","close":25634.0},{"date":"2017-06-28","close":25567.0},{"date":"2017-06-29","close":25731.0},{"date":"2017-06-30","close":25675.0},{"date":"2017-07-03","close":25700.0},{"date":"2017-07-04","close":25559.0},{"date":"2017-07-05","close":25650.0},{"date":"2017-07-06","close":25650.0},{"date":"2017-07-07","close":25555.0},{"date":"2017-07-10","close":25611.0},{"date":"2017-07-11","close":25780.0},{"date":"2017-07-12","close":25780.0},{"date":"2017-07-13","close":26051.0},{"date":"2017-07-14","close":26089.0},{"date":"2017-07-17","close":26190.0},{"date":"2017-07-18","close":26190.0},{"date":"2017-07-19","close":26223.0},{"date":"2017-07-20","close":26341.0},{"date":"2017-07-21","close":26450.0},{"date":"2017-07-24","close":26454.0},{"date":"2017-07-25","close":26323.0},{"date":"2017-07-26","close":26268.0},{"date":"2017-07-27","close":26349.0},{"date":"2017-07-28","close":25828.0},{"date":"2017-07-31","close":25860.0},{"date":"2017-08-01","close":26059.0},{"date":"2017-08-02","close":26116.0},{"date":"2017-08-03","close":25675.0},{"date":"2017-08-04","close":25794.0},{"date":"2017-08-07","close":25819.0},{"date":"2017-08-08","close":25776.0},{"date":"2017-08-09","close":25470.0},{"date":"2017-08-10","close":25345.0},{"date":"2017-08-11","close":24905.0},{"date":"2017-08-14","close":25102.0},{"date":"2017-08-16","close":25253.0},{"date":"2017-08-17","close":25399.0},{"date":"2017-08-18","close":25366.0},{"date":"2017-08-21","close":25333.0},{"date":"2017-08-22","close":25432.0},{"date":"2017-08-23","close":25445.0},{"date":"2017-08-24","close":25559.0},{"date":"2017-08-25","close":25582.0},{"date":"2017-08-28","close":25450.0},{"date":"2017-08-29","close":25358.0},{"date":"2017-08-30","close":25463.0},{"date":"2017-08-31","close":25333.0},{"date":"2017-09-01","close":25285.0},{"date":"2017-09-04","close":25024.0},{"date":"2017-09-05","close":24996.0},{"date":"2017-09-06","close":24936.0},{"date":"2017-09-07","close":25244.0},{"date":"2017-09-08","close":25270.0},{"date":"2017-09-11","close":25502.0},{"date":"2017-09-12","close":25513.0},{"date":"2017-09-13","close":25498.0},{"date":"2017-09-14","close":25693.0},{"date":"2017-09-15","close":25753.0},{"date":"2017-09-18","close":26181.0},{"date":"2017-09-19","close":26109.0},{"date":"2017-09-20","close":26149.0},{"date":"2017-09-21","close":26124.0},{"date":"2017-09-22","close":25988.0},{"date":"2017-09-25","close":25983.0},{"date":"2017-09-26","close":25841.0},{"date":"2017-09-27","close":25790.0},{"date":"2017-09-28","close":25819.0},{"date":"2017-09-29","close":26015.0},{"date":"2017-10-10","close":26497.0},{"date":"2017-10-11","close":26756.0},{"date":"2017-10-12","close":26945.0},{"date":"2017-10-13","close":26916.0},{"date":"2017-10-16","close":26948.0},{"date":"2017-10-17","close":26959.0},{"date":"2017-10-18","close":26981.0},{"date":"2017-10-19","close":26855.0},{"date":"2017-10-20","close":27001.0},{"date":"2017-10-23","close":27079.0},{"date":"2017-10-24","close":27058.0},{"date":"2017-10-25","close":27062.0},{"date":"2017-10-26","close":26848.0},{"date":"2017-10-27","close":27042.0},{"date":"2017-10-30","close":27132.0},{"date":"2017-10-31","close":27418.0},{"date":"2017-11-01","close":27821.0},{"date":"2017-11-02","close":27747.0},{"date":"2017-11-03","close":27821.0},{"date":"2017-11-06","close":27691.0},{"date":"2017-11-07","close":27666.0},{"date":"2017-11-08","close":27759.0},{"date":"2017-11-09","close":27674.0},{"date":"2017-11-10","close":27599.0},{"date":"2017-11-13","close":27467.0},{"date":"2017-11-14","close":27429.0},{"date":"2017-11-15","close":27290.0},{"date":"2017-11-16","close":27450.0},{"date":"2017-11-17","close":27437.0},{"date":"2017-11-20","close":27339.0},{"date":"2017-11-21","close":27402.0},{"date":"2017-11-22","close":27556.0},{"date":"2017-11-23","close":27501.0},{"date":"2017-11-24","close":27548.0},{"date":"2017-11-27","close":27084.0},{"date":"2017-11-28","close":27174.0},{"date":"2017-11-29","close":27171.0},{"date":"2017-11-30","close":26727.0},{"date":"2017-12-01","close":26700.0},{"date":"2017-12-04","close":26977.0},{"date":"2017-12-05","close":27062.0},{"date":"2017-12-06","close":26667.0},{"date":"2017-12-07","close":26593.0},{"date":"2017-12-08","close":26667.0},{"date":"2017-12-11","close":26711.0},{"date":"2017-12-12","close":26613.0},{"date":"2017-12-13","close":26822.0},{"date":"2017-12-14","close":26855.0},{"date":"2017-12-15","close":26814.0},{"date":"2017-12-18","close":26848.0},{"date":"2017-12-19","close":26860.0},{"date":"2017-12-20","close":26794.0},{"date":"2017-12-21","close":26297.0},{"date":"2017-12-22","close":26414.0},{"date":"2017-12-26","close":26304.0},{"date":"2017-12-27","close":26575.0},{"date":"2017-12-28","close":27030.0},{"date":"2018-01-02","close":27261.5977},{"date":"2018-01-03","close":27363.7305},{"date":"2018-01-04","close":27147.2129},{"date":"2018-01-05","close":27490.3789},{"date":"2018-01-08","close":27682.3887},{"date":"2018-01-09","close":27600.6875},{"date":"2018-01-10","close":27412.7578},{"date":"2018-01-11","close":27265.6855},{"date":"2018-01-12","close":27331.0508},{"date":"2018-01-15","close":27371.9043},{"date":"2018-01-16","close":27580.2617},{"date":"2018-01-17","close":27523.0625},{"date":"2018-01-18","close":27510.8047},{"date":"2018-01-19","close":27539.4043},{"date":"2018-01-22","close":27273.8516},{"date":"2018-01-23","close":27633.3691},{"date":"2018-01-24","close":27666.0469},{"date":"2018-01-25","close":27890.7441},{"date":"2018-01-26","close":28009.2188},{"date":"2018-01-29","close":28205.3223},{"date":"2018-01-30","close":27862.1465},{"date":"2018-01-31","close":27952.0293},{"date":"2018-02-01","close":27858.0625},{"date":"2018-02-02","close":27347.3926},{"date":"2018-02-05","close":26827.0},{"date":"2018-02-06","close":26661.0508},{"date":"2018-02-07","close":25986.9688},{"date":"2018-02-08","close":26228.002},{"date":"2018-02-09","close":25468.1289},{"date":"2018-02-12","close":25786.7832},{"date":"2018-02-13","close":25999.2266},{"date":"2018-02-14","close":26297.4551},{"date":"2018-02-19","close":26473.1289},{"date":"2018-02-20","close":26138.1289},{"date":"2018-02-21","close":26285.1973},{"date":"2018-02-22","close":26138.1289},{"date":"2018-02-23","close":26518.0664},{"date":"2018-02-26","close":26571.1758},{"date":"2018-02-27","close":26509.8984},{"date":"2018-02-28","close":26268.8535},{"date":"2018-03-02","close":25611.0},{"date":"2018-03-05","close":25293.0},{"date":"2018-03-06","close":25991.0469},{"date":"2018-03-07","close":26015.5684},{"date":"2018-03-08","close":26219.834},{"date":"2018-03-09","close":26571.1758},{"date":"2018-03-12","close":26820.3809},{"date":"2018-03-13","close":26963.3672},{"date":"2018-03-14","close":26938.8555},{"date":"2018-03-15","close":27016.4785},{"date":"2018-03-16","close":26975.6211},{"date":"2018-03-19","close":26783.6113},{"date":"2018-03-20","close":26902.0898},{"date":"2018-03-21","close":26914.3457},{"date":"2018-03-22","close":27020.5664},{"date":"2018-03-23","close":26121.7871},{"date":"2018-03-26","close":26338.3086},{"date":"2018-03-27","close":26473.1289},{"date":"2018-03-28","close":26109.5254},{"date":"2018-03-29","close":26354.6465},{"date":"2018-03-30","close":26452.7012},{"date":"2018-04-02","close":26358.7363},{"date":"2018-04-03","close":26289.2812},{"date":"2018-04-04","close":25872.5762},{"date":"2018-04-05","close":26244.3477},{"date":"2018-04-06","close":26125.8652},{"date":"2018-04-09","close":26289.2812},{"date":"2018-04-10","close":26330.1348},{"date":"2018-04-11","close":26256.6035},{"date":"2018-04-12","close":26228.002},{"date":"2018-04-13","close":26395.5039},{"date":"2018-04-16","close":26428.1895},{"date":"2018-04-17","close":26387.334},{"date":"2018-04-18","close":26701.9082},{"date":"2018-04-19","close":26828.5527},{"date":"2018-04-20","close":26656.9668},{"date":"2018-04-23","close":26648.793},{"date":"2018-04-24","close":26509.8984},{"date":"2018-04-25","close":26330.1348},{"date":"2018-04-26","close":26673.3047},{"date":"2018-04-27","close":26911.0547},{"date":"2018-04-30","close":27177.9961},{"date":"2018-05-02","close":26877.6855},{"date":"2018-05-03","close":26785.9238},{"date":"2018-05-04","close":26598.2344},{"date":"2018-05-08","close":26485.6133},{"date":"2018-05-09","close":26418.877},{"date":"2018-05-10","close":26577.3789},{"date":"2018-05-11","close":26740.043},{"date":"2018-05-14","close":26669.1406},{"date":"2018-05-15","close":26448.0781},{"date":"2018-05-16","close":26535.668},{"date":"2018-05-17","close":26410.5352},{"date":"2018-05-18","close":26493.9629},{"date":"2018-05-21","close":26552.3535},{"date":"2018-05-23","close":26715.0195},{"date":"2018-05-24","close":26619.084},{"date":"2018-05-25","close":26681.6484},{"date":"2018-05-28","close":26794.2656},{"date":"2018-05-29","close":26548.1758},{"date":"2018-05-30","close":25960.0703},{"date":"2018-05-31","close":26126.9102},{"date":"2018-06-01","close":26235.3594},{"date":"2018-06-04","close":26389.6836},{"date":"2018-06-05","close":26452.2461},{"date":"2018-06-07","close":26681.6484},{"date":"2018-06-08","close":26418.877},{"date":"2018-06-11","close":26644.1113},{"date":"2018-06-12","close":26614.9121},{"date":"2018-06-14","close":26106.0566},{"date":"2018-06-15","close":25964.2441},{"date":"2018-06-18","close":25663.9355},{"date":"2018-06-19","close":25334.4277},{"date":"2018-06-20","close":25534.6348},{"date":"2018-06-21","close":25301.0566},{"date":"2018-06-22","close":25501.2695},{"date":"2018-06-25","close":25505.4375},{"date":"2018-06-26","close":25455.3867},{"date":"2018-06-27","close":25388.6523},{"date":"2018-06-28","close":25130.0527},{"date":"2018-06-29","close":25259.3516},{"date":"2018-07-02","close":24654.5625},{"date":"2018-07-03","close":24683.7578},{"date":"2018-07-04","close":24604.5117},{"date":"2018-07-05","close":24541.9473},{"date":"2018-07-06","close":24700.4434},{"date":"2018-07-09","close":24888.1367},{"date":"2018-07-10","close":24934.0137},{"date":"2018-07-11","close":24804.7188},{"date":"2018-07-12","close":24871.4531},{"date":"2018-07-13","close":25125.8809},{"date":"2018-07-16","close":25025.7773},{"date":"2018-07-17","close":24988.2402},{"date":"2018-07-18","close":24934.0137},{"date":"2018-07-19","close":24879.793},{"date":"2018-07-20","close":24992.4062},{"date":"2018-07-23","close":24792.2031},{"date":"2018-07-24","close":24883.9668},{"date":"2018-07-25","close":24833.9141},{"date":"2018-07-26","close":24984.0664},{"date":"2018-07-27","close":25063.3145},{"date":"2018-07-30","close":25013.2637},{"date":"2018-07-31","close":25042.459},{"date":"2018-08-01","close":25130.0527},{"date":"2018-08-02","close":24692.1016},{"date":"2018-08-03","close":24858.9414},{"date":"2018-08-06","close":24842.2578},{"date":"2018-08-07","close":25004.9219},{"date":"2018-08-08","close":25004.9219},{"date":"2018-08-09","close":24992.4062},{"date":"2018-08-10","close":24717.123},{"date":"2018-08-13","close":24408.4766},{"date":"2018-08-14","close":24516.916},{"date":"2018-08-16","close":24270.8359},{"date":"2018-08-17","close":24279.1738},{"date":"2018-08-20","close":24291.6914},{"date":"2018-08-21","close":24537.7754},{"date":"2018-08-22","close":24637.875},{"date":"2018-08-23","close":24733.8105},{"date":"2018-08-24","close":24842.2578},{"date":"2018-08-27","close":24963.2168},{"date":"2018-08-28","close":24984.0664},{"date":"2018-08-29","close":25054.9785},{"date":"2018-08-30","close":25071.6562},{"date":"2018-08-31","close":25255.1777},{"date":"2018-09-03","close":25021.6113},{"date":"2018-09-04","close":25134.2207},{"date":"2018-09-05","close":24808.8867},{"date":"2018-09-06","close":24754.6641},{"date":"2018-09-07","close":24642.0508},{"date":"2018-09-10","close":24683.7578},{"date":"2018-09-11","close":24604.5117},{"date":"2018-09-12","close":24579.4844},{"date":"2018-09-13","close":24617.0195},{"date":"2018-09-14","close":24984.0664},{"date":"2018-09-17","close":24808.8867},{"date":"2018-09-18","close":24904.8223},{"date":"2018-09-19","close":24925.6738},{"date":"2018-09-20","close":25142.5664},{"date":"2018-09-21","close":25259.3516},{"date":"2018-09-27","close":25451.2129},{"date":"2018-09-28","close":25338.5996},{"date":"2018-10-01","close":25276.0371},{"date":"2018-10-02","close":24984.0664},{"date":"2018-10-04","close":24587.8242},{"date":"2018-10-05","close":24558.6289},{"date":"2018-10-08","close":24441.8418},{"date":"2018-10-10","close":24279.1738},{"date":"2018-10-11","close":23290.6582},{"date":"2018-10-12","close":23545.082},{"date":"2018-10-15","close":23382.418},{"date":"2018-10-16","close":23340.707},{"date":"2018-10-17","close":23624.332},{"date":"2018-10-18","close":23424.127},{"date":"2018-10-19","close":23499.2051},{"date":"2018-10-22","close":23553.4258},{"date":"2018-10-23","close":23015.3691},{"date":"2018-10-24","close":22919.4434},{"date":"2018-10-25","close":22544.0547},{"date":"2018-10-26","close":22206.207},{"date":"2018-10-29","close":21989.3164},{"date":"2018-10-30","close":22181.1797},{"date":"2018-10-31","close":22302.1387},{"date":"2018-11-01","close":22172.8359},{"date":"2018-11-02","close":22977.8359},{"date":"2018-11-05","close":22760.9453},{"date":"2018-11-06","close":22898.5879},{"date":"2018-11-07","close":22790.1426},{"date":"2018-11-08","close":22982.0039},{"date":"2018-11-09","close":22852.7051},{"date":"2018-11-12","close":22906.9316},{"date":"2018-11-13","close":22740.0918},{"date":"2018-11-14","close":22685.8633},{"date":"2018-11-15","close":22881.9004},{"date":"2018-11-16","close":22886.0723},{"date":"2018-11-19","close":22969.4941},{"date":"2018-11-20","close":22735.918},{"date":"2018-11-21","close":22627.4668},{"date":"2018-11-22","close":22606.6152},{"date":"2018-11-23","close":22460.6367},{"date":"2018-11-26","close":22773.459},{"date":"2018-11-27","close":22940.2949},{"date":"2018-11-28","close":23065.4258},{"date":"2018-11-29","close":23115.4746},{"date":"2018-11-30","close":22931.957},{"date":"2018-12-03","close":23278.1426},{"date":"2018-12-04","close":23023.7188},{"date":"2018-12-05","close":22894.416},{"date":"2018-12-06","close":22556.5684},{"date":"2018-12-07","close":22639.9844},{"date":"2018-12-10","close":22418.9258},{"date":"2018-12-11","close":22356.3633},{"date":"2018-12-12","close":22677.5254},{"date":"2018-12-13","close":22819.3359},{"date":"2018-12-14","close":22439.7812},{"date":"2018-12-17","close":22494.0},{"date":"2018-12-18","close":22414.7559},{"date":"2018-12-19","close":22556.5684},{"date":"2018-12-20","close":22343.8496},{"date":"2018-12-21","close":22335.5078},{"date":"2018-12-24","close":22339.6797},{"date":"2018-12-26","close":22043.5391},{"date":"2018-12-27","close":22327.1641},{"date":"2018-12-28","close":22473.1543},{"date":"2019-01-02","close":22147.8086},{"date":"2019-01-03","close":21914.2402},{"date":"2019-01-04","close":22097.7617},{"date":"2019-01-07","close":22414.7559},{"date":"2019-01-08","close":22094.0},{"date":"2019-01-09","close":22727.5742},{"date":"2019-01-10","close":22723.4023},{"date":"2019-01-11","close":22881.9004},{"date":"2019-01-14","close":22673.3516},{"date":"2019-01-15","close":23119.6484},{"date":"2019-01-16","close":23228.0879},{"date":"2019-01-17","close":23286.4863},{"date":"2019-01-18","close":23465.8359},{"date":"2019-01-21","close":23482.5195},{"date":"2019-01-22","close":23353.2207},{"date":"2019-01-23","close":23470.0078},{"date":"2019-01-24","close":23678.5566},{"date":"2019-01-25","close":24120.6777},{"date":"2019-01-28","close":24108.166},{"date":"2019-01-29","close":24212.4434},{"date":"2019-01-30","close":24504.4082},{"date":"2019-01-31","close":24508.5781},{"date":"2019-02-01","close":24454.3594},{"date":"2019-02-07","close":24450.1816},{"date":"2019-02-08","close":24120.6777},{"date":"2019-02-11","close":24191.584},{"date":"2019-02-12","close":24275.0059},{"date":"2019-02-13","close":24408.4766},{"date":"2019-02-14","close":24642.0508},{"date":"2019-02-15","close":24329.2266},{"date":"2019-02-18","close":24512.75},{"date":"2019-02-19","close":24400.1328},{"date":"2019-02-20","close":24683.7578},{"date":"2019-02-21","close":24683.7578},{"date":"2019-02-22","close":24700.4434},{"date":"2019-02-25","close":24742.1543},{"date":"2019-02-26","close":24658.7324},{"date":"2019-02-27","close":24733.8105},{"date":"2019-02-28","close":24345.9102},{"date":"2019-03-04","close":24199.9277},{"date":"2019-03-05","close":24016.4023},{"date":"2019-03-06","close":23962.1836},{"date":"2019-03-07","close":23878.7637},{"date":"2019-03-08","close":23553.4258},{"date":"2019-03-11","close":23561.7656},{"date":"2019-03-12","close":23786.998},{"date":"2019-03-13","close":23615.9922},{"date":"2019-03-14","close":23707.7539},{"date":"2019-03-15","close":23949.6699},{"date":"2019-03-18","close":23983.0371},{"date":"2019-03-19","close":23966.3516},{"date":"2019-03-20","close":23983.0371},{"date":"2019-03-21","close":24149.875},{"date":"2019-03-22","close":24216.6113},{"date":"2019-03-25","close":23749.4668},{"date":"2019-03-26","close":23757.8027},{"date":"2019-03-27","close":23761.9746},{"date":"2019-03-28","close":23615.9922},{"date":"2019-03-29","close":23778.6602},{"date":"2019-04-01","close":24070.627},{"date":"2019-04-02","close":24158.2168},{"date":"2019-04-03","close":24521.0918},{"date":"2019-04-04","close":24554.459},{"date":"2019-04-05","close":24600.3398},{"date":"2019-04-08","close":24546.1152},{"date":"2019-04-09","close":24583.6562},{"date":"2019-04-10","close":24712.9551},{"date":"2019-04-11","close":24654.5625},{"date":"2019-04-12","close":24700.4434},{"date":"2019-04-15","close":24800.5469},{"date":"2019-04-16","close":24888.1367},{"date":"2019-04-17","close":24896.4785},{"date":"2019-04-18","close":24500.2363},{"date":"2019-04-19","close":24496.0645},{"date":"2019-04-22","close":24491.8906},{"date":"2019-04-23","close":24537.7754},{"date":"2019-04-24","close":24279.1738},{"date":"2019-04-25","close":24233.2949},{"date":"2019-04-26","close":24091.4824},{"date":"2019-04-29","close":24573.9961},{"date":"2019-04-30","close":24467.2441},{"date":"2019-05-02","close":24514.2129},{"date":"2019-05-03","close":24296.4434},{"date":"2019-05-07","close":24091.4785},{"date":"2019-05-08","close":24006.0859},{"date":"2019-05-09","close":23301.5254},{"date":"2019-05-10","close":23357.0391},{"date":"2019-05-13","close":23070.9473},{"date":"2019-05-14","close":23036.7871},{"date":"2019-05-15","close":23139.2695},{"date":"2019-05-16","close":22823.2871},{"date":"2019-05-17","close":22673.8281},{"date":"2019-05-20","close":22716.5352},{"date":"2019-05-21","close":22857.4414},{"date":"2019-05-22","close":22883.0645},{"date":"2019-05-23","close":22853.1758},{"date":"2019-05-24","close":22695.1836},{"date":"2019-05-27","close":22712.2656},{"date":"2019-05-28","close":22737.8809},{"date":"2019-05-29","close":22438.9844},{"date":"2019-05-30","close":22643.9414},{"date":"2019-05-31","close":22665.293},{"date":"2019-06-03","close":22985.543},{"date":"2019-06-04","close":22938.5762},{"date":"2019-06-05","close":22964.1973},{"date":"2019-06-07","close":22972.7383},{"date":"2019-06-10","close":23305.8008},{"date":"2019-06-11","close":23429.6309},{"date":"2019-06-12","close":23357.0391},{"date":"2019-06-13","close":23164.8848},{"date":"2019-06-14","close":23156.3477},{"date":"2019-06-17","close":23164.8848},{"date":"2019-06-18","close":23275.9043},{"date":"2019-06-19","close":23566.2695},{"date":"2019-06-20","close":23647.4004},{"date":"2019-06-21","close":23587.6152},{"date":"2019-06-24","close":23626.0469},{"date":"2019-06-25","close":23596.1562},{"date":"2019-06-26","close":23604.6973},{"date":"2019-06-27","close":23886.5156},{"date":"2019-06-28","close":23903.5996},{"date":"2019-07-01","close":23852.3594},{"date":"2019-07-02","close":23715.7227},{"date":"2019-07-03","close":23412.5488},{"date":"2019-07-04","close":23604.6973},{"date":"2019-07-05","close":23587.6152},{"date":"2019-07-08","close":23092.293},{"date":"2019-07-09","close":23032.5137},{"date":"2019-07-10","close":23126.4551},{"date":"2019-07-11","close":23404.0078},{"date":"2019-07-12","close":23463.7852},{"date":"2019-07-15","close":23433.8965},{"date":"2019-07-16","close":23553.457},{"date":"2019-07-17","close":23327.1445},{"date":"2019-07-18","close":23280.1758},{"date":"2019-07-19","close":23621.7754},{"date":"2019-07-22","close":23596.1562},{"date":"2019-07-23","close":23724.2598},{"date":"2019-07-24","close":23485.1387},{"date":"2019-07-25","close":23450.9766},{"date":"2019-07-26","close":23404.0078},{"date":"2019-07-29","close":23053.8652},{"date":"2019-07-30","close":23143.5332},{"date":"2019-07-31","close":22985.543},{"date":"2019-08-01","close":22870.2598},{"date":"2019-08-02","close":22635.4043},{"date":"2019-08-05","close":22161.4297},{"date":"2019-08-06","close":21853.9883},{"date":"2019-08-07","close":21717.3516},{"date":"2019-08-08","close":21811.2852},{"date":"2019-08-09","close":21960.7402},{"date":"2019-08-12","close":21990.6289},{"date":"2019-08-13","close":21768.5859},{"date":"2019-08-14","close":21926.5762},{"date":"2019-08-16","close":21836.9102},{"date":"2019-08-19","close":21994.8965},{"date":"2019-08-20","close":22191.3242},{"date":"2019-08-21","close":22242.5586},{"date":"2019-08-22","close":22071.7578},{"date":"2019-08-23","close":22046.1406},{"date":"2019-08-26","close":21730.1543},{"date":"2019-08-27","close":21798.4805},{"date":"2019-08-28","close":21986.3594},{"date":"2019-08-29","close":21896.6895},{"date":"2019-08-30","close":22340.7695},{"date":"2019-09-02","close":22280.9902},{"date":"2019-09-03","close":22195.5918},{"date":"2019-09-04","close":22524.3809},{"date":"2019-09-05","close":22716.5352},{"date":"2019-09-06","close":22827.5508},{"date":"2019-09-09","close":22994.0879},{"date":"2019-09-10","close":23105.1074},{"date":"2019-09-11","close":23288.7168},{"date":"2019-09-16","close":23352.7695},{"date":"2019-09-17","close":23339.9609},{"date":"2019-09-18","close":23459.5195},{"date":"2019-09-19","close":23617.5098},{"date":"2019-09-20","close":23745.6074},{"date":"2019-09-23","close":23758.416},{"date":"2019-09-24","close":23890.7852},{"date":"2019-09-25","close":23574.8066},{"date":"2019-09-26","close":23613.2402},{"date":"2019-09-27","close":23374.1211},{"date":"2019-09-30","close":23613.2402},{"date":"2019-10-01","close":23621.7754},{"date":"2019-10-02","close":23126.4551},{"date":"2019-10-04","close":23032.5137},{"date":"2019-10-07","close":23075.2129},{"date":"2019-10-08","close":23399.7363},{"date":"2019-10-10","close":23224.6641},{"date":"2019-10-11","close":23382.6582},{"date":"2019-10-14","close":23638.8574},{"date":"2019-10-15","close":23664.4824},{"date":"2019-10-16","close":23792.5801},{"date":"2019-10-17","close":23694.3691},{"date":"2019-10-18","close":23480.8691},{"date":"2019-10-21","close":23596.1562},{"date":"2019-10-22","close":23916.4082},{"date":"2019-10-23","close":23792.5801},{"date":"2019-10-24","close":23848.0879},{"date":"2019-10-25","close":23873.7109},{"date":"2019-10-28","close":23954.8438},{"date":"2019-10-29","close":23907.8711},{"date":"2019-10-30","close":23737.0703},{"date":"2019-10-31","close":23818.2012},{"date":"2019-11-01","close":23971.9219},{"date":"2019-11-04","close":24304.9824},{"date":"2019-11-05","close":24488.5938},{"date":"2019-11-06","close":24505.6758},{"date":"2019-11-07","close":24471.5117},{"date":"2019-11-08","close":24394.6543},{"date":"2019-11-11","close":24189.6914},{"date":"2019-11-12","close":24407.459},{"date":"2019-11-13","close":24223.8516},{"date":"2019-11-14","close":24403.1953},{"date":"2019-11-15","close":24753.3379},{"date":"2019-11-18","close":24736.2539},{"date":"2019-11-19","close":24633.7773},{"date":"2019-11-20","close":24313.5273},{"date":"2019-11-21","close":23967.6504},{"date":"2019-11-22","close":24078.6758},{"date":"2019-11-25","close":24326.334},{"date":"2019-11-26","close":24326.334},{"date":"2019-11-27","close":24364.7637},{"date":"2019-11-28","close":24262.2812},{"date":"2019-11-29","close":23873.7109},{"date":"2019-12-02","close":23920.6816},{"date":"2019-12-03","close":23805.3906},{"date":"2019-12-04","close":23638.8574},{"date":"2019-12-05","close":23583.3496},{"date":"2019-12-06","close":23843.8223},{"date":"2019-12-09","close":23967.6504},{"date":"2019-12-10","close":24087.209},{"date":"2019-12-11","close":24168.3477},{"date":"2019-12-12","close":24629.5059},{"date":"2019-12-13","close":25013.8086},{"date":"2019-12-16","close":24992.459},{"date":"2019-12-17","close":25325.5176},{"date":"2019-12-18","close":25329.791},{"date":"2019-12-19","close":25346.8691},{"date":"2019-12-20","close":25363.9512},{"date":"2019-12-23","close":25393.8359},{"date":"2019-12-24","close":25231.5801},{"date":"2019-12-26","close":25316.9746},{"date":"2019-12-27","close":25722.6309},{"date":"2019-12-30","close":25667.1172},{"date":"2020-01-02","close":25338.3301},{"date":"2020-01-03","close":25334.0566},{"date":"2020-01-06","close":25154.7188},{"date":"2020-01-07","close":25402.375},{"date":"2020-01-08","close":25244.3867},{"date":"2020-01-09","close":25667.1172},{"date":"2020-01-10","close":25872.082},{"date":"2020-01-13","close":26153.9043},{"date":"2020-01-14","close":26277.7363},{"date":"2020-01-15","close":26102.666},{"date":"2020-01-16","close":26388.752},{"date":"2020-01-17","close":26452.8066},{"date":"2020-01-20","close":26640.6855},{"date":"2020-01-21","close":26328.9746},{"date":"2020-01-22","close":26687.6562},{"date":"2020-01-23","close":26350.3262},{"date":"2020-01-28","close":25568.9141},{"date":"2020-01-29","close":25637.2285},{"date":"2020-01-30","close":25150.4453},{"date":"2020-01-31","close":24919.8652},{"date":"2020-02-03","close":24885.709},{"date":"2020-02-04","close":25316.9746},{"date":"2020-02-05","close":25445.082},{"date":"2020-02-06","close":26213.6836},{"date":"2020-02-07","close":26012.9941},{"date":"2020-02-10","close":25846.4609},{"date":"2020-02-11","close":26094.123},{"date":"2020-02-12","close":26311.8965},{"date":"2020-02-13","close":26243.5781},{"date":"2020-02-14","close":26397.2949},{"date":"2020-02-17","close":26414.375},{"date":"2020-02-18","close":25970.291},{"date":"2020-02-19","close":26008.7207},{"date":"2020-02-20","close":25884.8906},{"date":"2020-02-21","close":25496.3242},{"date":"2020-02-24","close":24544.1035},{"date":"2020-02-25","close":24808.8457},{"date":"2020-02-26","close":24462.9727},{"date":"2020-02-27","close":24211.0371},{"date":"2020-02-28","close":23463.7852},{"date":"2020-03-02","close":23643.1289},{"date":"2020-03-03","close":23754.1523},{"date":"2020-03-04","close":24258.0117},{"date":"2020-03-05","close":24522.7539},{"date":"2020-03-06","close":24018.8887},{"date":"2020-03-09","close":23015.4355},{"date":"2020-03-10","close":23130.7305},{"date":"2020-03-11","close":22460.334},{"date":"2020-03-12","close":21619.1348},{"date":"2020-03-13","close":21123.8105},{"date":"2020-03-16","close":20385.0996},{"date":"2020-03-17","close":19898.3164},{"date":"2020-03-18","close":18813.7266},{"date":"2020-03-19","close":17425.9746},{"date":"2020-03-20","close":18783.8418},{"date":"2020-03-23","close":17707.7949},{"date":"2020-03-24","close":19373.1016},{"date":"2020-03-25","close":20410.7188},{"date":"2020-03-26","close":20043.5},{"date":"2020-03-27","close":20333.8594},{"date":"2020-03-30","close":20372.291},{"date":"2020-03-31","close":20812.0996},{"date":"2020-04-01","close":19774.4863},{"date":"2020-04-02","close":20355.2051},{"date":"2020-04-03","close":20325.3203},{"date":"2020-04-06","close":21115.2734},{"date":"2020-04-07","close":21482.4961},{"date":"2020-04-08","close":21149.4336},{"date":"2020-04-09","close":21495.3047},{"date":"2020-04-10","close":21678.916},{"date":"2020-04-13","close":21290.3438},{"date":"2020-04-14","close":21644.7559},{"date":"2020-04-16","close":21666.1074},{"date":"2020-04-17","close":22306.6055},{"date":"2020-04-20","close":22063.2207},{"date":"2020-04-21","close":21824.0977},{"date":"2020-04-22","close":22020.5176},{"date":"2020-04-23","close":22242.5586},{"date":"2020-04-24","close":21896.6895},{"date":"2020-04-27","close":22319.4199},{"date":"2020-04-28","close":22468.1855},{"date":"2020-04-29","close":22665.0859},{"date":"2020-05-04","close":21908.123},{"date":"2020-05-06","close":22345.6738},{"date":"2020-05-07","close":22280.0391},{"date":"2020-05-08","close":22476.9395},{"date":"2020-05-11","close":22301.9219},{"date":"2020-05-12","close":22161.9023},{"date":"2020-05-13","close":22393.8047},{"date":"2020-05-14","close":22157.5273},{"date":"2020-05-15","close":22218.7812},{"date":"2020-05-18","close":22385.0508},{"date":"2020-05-19","close":22945.1172},{"date":"2020-05-20","close":22984.498},{"date":"2020-05-21","close":23076.3828},{"date":"2020-05-22","close":22708.8398},{"date":"2020-05-25","close":22984.498},{"date":"2020-05-26","close":23373.916},{"date":"2020-05-27","close":23404.5449},{"date":"2020-05-28","close":23461.4258},{"date":"2020-05-29","close":23518.3047},{"date":"2020-06-01","close":23898.9746},{"date":"2020-06-02","close":24130.8789},{"date":"2020-06-03","close":24962.2246},{"date":"2020-06-04","close":25036.6074},{"date":"2020-06-05","close":25443.5273},{"date":"2020-06-08","close":25404.1484},{"date":"2020-06-09","close":25412.8965},{"date":"2020-06-10","close":25491.6562},{"date":"2020-06-11","close":25145.9961},{"date":"2020-06-12","close":24533.4258},{"date":"2020-06-15","close":23356.416},{"date":"2020-06-16","close":24739.0703},{"date":"2020-06-17","close":24704.0645},{"date":"2020-06-18","close":24655.9414},{"date":"2020-06-19","close":24527.0},{"date":"2020-06-22","close":24572.8047},{"date":"2020-06-23","close":24607.8105},{"date":"2020-06-24","close":25027.8555},{"date":"2020-06-25","close":24380.2793},{"date":"2020-06-26","close":24739.0703},{"date":"2020-06-29","close":24323.4004},{"date":"2020-06-30","close":24581.5527},{"date":"2020-07-01","close":24559.6758},{"date":"2020-07-02","close":24839.707},{"date":"2020-07-03","close":25030.0},{"date":"2020-07-06","close":25697.3066},{"date":"2020-07-07","close":25478.5312},{"date":"2020-07-08","close":25408.5195},{"date":"2020-07-09","close":25539.7891},{"date":"2020-07-10","close":25255.3789},{"date":"2020-07-13","close":25749.8105},{"date":"2020-07-14","close":25701.6777},{"date":"2020-07-15","close":25907.3281},{"date":"2020-07-16","close":25605.4219},{"date":"2020-07-17","close":25819.8223},{"date":"2020-07-20","close":25767.3145},{"date":"2020-07-21","close":26126.1094},{"date":"2020-07-22","close":26025.4707},{"date":"2020-07-23","close":25846.0723},{"date":"2020-07-24","close":25749.8105},{"date":"2020-07-27","close":25994.8379},{"date":"2020-07-28","close":26533.0273},{"date":"2020-07-29","close":26655.543},{"date":"2020-07-30","close":26677.4238},{"date":"2020-07-31","close":26498.0254},{"date":"2020-08-03","close":26449.8945},{"date":"2020-08-04","close":26756.1797},{"date":"2020-08-05","close":27058.084},{"date":"2020-08-06","close":27486.8828},{"date":"2020-08-07","close":27596.2734},{"date":"2020-08-10","close":27981.3145},{"date":"2020-08-11","close":28375.1133},{"date":"2020-08-12","close":28466.998},{"date":"2020-08-13","close":28510.75},{"date":"2020-08-14","close":28169.4648},{"date":"2020-08-18","close":27613.7754},{"date":"2020-08-19","close":27675.0332},{"date":"2020-08-20","close":26629.291},{"date":"2020-08-21","close":27027.459},{"date":"2020-08-24","close":27294.3633},{"date":"2020-08-25","close":27666.2812},{"date":"2020-08-26","close":27683.7852},{"date":"2020-08-27","close":27438.7539},{"date":"2020-08-28","close":27570.0234},{"date":"2020-08-31","close":27149.9727},{"date":"2020-09-01","close":27329.3672},{"date":"2020-09-02","close":27482.5117},{"date":"2020-09-03","close":27915.6836},{"date":"2020-09-04","close":27504.3867},{"date":"2020-09-07","close":27657.5332},{"date":"2020-09-08","close":28011.9492},{"date":"2020-09-09","close":27657.5332},{"date":"2020-09-10","close":27937.5605},{"date":"2020-09-11","close":27889.4316},{"date":"2020-09-14","close":28239.4688},{"date":"2020-09-15","close":28458.2441},{"date":"2020-09-16","close":28361.9863},{"date":"2020-09-17","close":27955.0625},{"date":"2020-09-18","close":28042.5742},{"date":"2020-09-21","close":27801.9238},{"date":"2020-09-22","close":27158.7246},{"date":"2020-09-23","close":27254.9824},{"date":"2020-09-24","close":26616.1602},{"date":"2020-09-25","close":26769.3047},{"date":"2020-09-28","close":27136.8457},{"date":"2020-09-29","close":27359.998},{"date":"2020-10-05","close":27688.1562},{"date":"2020-10-06","close":27718.7871},{"date":"2020-10-07","close":27976.9434},{"date":"2020-10-08","close":27990.0664},{"date":"2020-10-12","close":28108.2051},{"date":"2020-10-13","close":28099.4551},{"date":"2020-10-14","close":27863.1816},{"date":"2020-10-15","close":27661.9062},{"date":"2020-10-16","close":27591.8984},{"date":"2020-10-19","close":27596.2734},{"date":"2020-10-20","close":27797.5469},{"date":"2020-10-21","close":27876.3027},{"date":"2020-10-22","close":27692.5391},{"date":"2020-10-23","close":27801.9238},{"date":"2020-10-26","close":27718.7871},{"date":"2020-10-27","close":27482.5117},{"date":"2020-10-28","close":27631.2793},{"date":"2020-10-29","close":27333.7422},{"date":"2020-10-30","close":26651.1641},{"date":"2020-11-02","close":27005.5801},{"date":"2020-11-03","close":27530.6445},{"date":"2020-11-04","close":27701.2832},{"date":"2020-11-05","close":28326.9824},{"date":"2020-11-06","close":28414.4941},{"date":"2020-11-09","close":28738.2793},{"date":"2020-11-10","close":28738.2793},{"date":"2020-11-11","close":29206.4551},{"date":"2020-11-12","close":29040.1914},{"date":"2020-11-13","close":29333.3438},{"date":"2020-11-16","close":29963.416},{"date":"2020-11-17","close":29959.0449},{"date":"2020-11-18","close":29932.7871},{"date":"2020-11-19","close":29954.668},{"date":"2020-11-20","close":30002.7969},{"date":"2020-11-23","close":30694.1309},{"date":"2020-11-24","close":30851.6445},{"date":"2020-11-25","close":30667.8672},{"date":"2020-11-26","close":30987.2871},{"date":"2020-11-27","close":31044.168},{"date":"2020-11-30","close":30659.1191},{"date":"2020-12-01","close":31083.5488},{"date":"2020-12-02","close":31604.2285},{"date":"2020-12-03","close":31818.627},{"date":"2020-12-04","close":32378.6934},{"date":"2020-12-07","close":32571.2129},{"date":"2020-12-08","close":32015.5273},{"date":"2020-12-09","close":32711.2344},{"date":"2020-12-10","close":32505.5801},{"date":"2020-12-11","close":32798.7461},{"date":"2020-12-14","close":32671.8574},{"date":"2020-12-15","close":32663.1055},{"date":"2020-12-16","close":32798.7461},{"date":"2020-12-17","close":32768.1211},{"date":"2020-12-18","close":32724.3574},{"date":"2020-12-21","close":32776.8633},{"date":"2020-12-22","close":32243.0508},{"date":"2020-12-23","close":32680.5977},{"date":"2020-12-24","close":33345.6758},{"date":"2020-12-28","close":33490.0664},{"date":"2020-12-29","close":34019.5039},{"date":"2020-12-30","close":34868.3555},{"date":"2021-01-04","close":35690.9414},{"date":"2021-01-05","close":36207.2461},{"date":"2021-01-06","close":35839.7109},{"date":"2021-01-07","close":36666.6797},{"date":"2021-01-08","close":38298.7344},{"date":"2021-01-11","close":38447.5156},{"date":"2021-01-12","close":38114.9766},{"date":"2021-01-13","close":38320.6211},{"date":"2021-01-14","close":38268.1133},{"date":"2021-01-15","close":37471.7695},{"date":"2021-01-18","close":36605.4258},{"date":"2021-01-19","close":37524.2852},{"date":"2021-01-20","close":37751.8047},{"date":"2021-01-21","close":38241.8672},{"date":"2021-01-22","close":38044.9609},{"date":"2021-01-25","close":38867.5586},{"date":"2021-01-26","close":37883.0703},{"date":"2021-01-27","close":37712.4297},{"date":"2021-01-28","close":37108.6055},{"date":"2021-01-29","close":36255.3867},{"date":"2021-02-01","close":37134.8594},{"date":"2021-02-02","close":37668.668},{"date":"2021-02-03","close":38009.9648},{"date":"2021-02-04","close":37401.7656},{"date":"2021-02-05","close":37869.9453},{"date":"2021-02-08","close":37484.9023},{"date":"2021-02-09","close":37384.2656},{"date":"2021-02-10","close":37611.7891},{"date":"2021-02-15","close":38189.3555},{"date":"2021-02-16","close":38342.4961},{"date":"2021-02-17","close":37918.0742},{"date":"2021-02-18","close":37340.5117},{"date":"2021-02-19","close":37668.668},{"date":"2021-02-22","close":37305.5117},{"date":"2021-02-23","close":37217.9922},{"date":"2021-02-24","close":36461.0312},{"date":"2021-02-25","close":37729.9297},{"date":"2021-02-26","close":36706.0664},{"date":"2021-03-02","close":37126.1055},{"date":"2021-03-03","close":37559.2773},{"date":"2021-03-04","close":37051.7266},{"date":"2021-03-05","close":36854.8203},{"date":"2021-03-08","close":36513.5469},{"date":"2021-03-09","close":36242.2617},{"date":"2021-03-10","close":36062.8672},{"date":"2021-03-11","close":36828.5859},{"date":"2021-03-12","close":37161.1172},{"date":"2021-03-15","close":36959.8477},{"date":"2021-03-16","close":37274.8711},{"date":"2021-03-17","close":36981.7266},{"date":"2021-03-18","close":37568.0273},{"date":"2021-03-19","close":37183.0},{"date":"2021-03-22","close":37169.8633},{"date":"2021-03-23","close":36793.5781},{"date":"2021-03-24","close":36627.3047},{"date":"2021-03-25","close":36758.582},{"date":"2021-03-26","close":37112.9883},{"date":"2021-03-29","close":37038.6016},{"date":"2021-03-30","close":37432.3984},{"date":"2021-03-31","close":37375.5195},{"date":"2021-04-01","close":37655.5469},{"date":"2021-04-02","close":38066.8438},{"date":"2021-04-05","close":37847.0},{"date":"2021-04-06","close":38193.7461},{"date":"2021-04-07","close":38259.3633},{"date":"2021-04-08","close":38250.6172},{"date":"2021-04-09","close":38106.2266},{"date":"2021-04-12","close":38114.9766},{"date":"2021-04-13","close":38561.2695},{"date":"2021-04-14","close":38797.5508},{"date":"2021-04-15","close":38841.3047},{"date":"2021-04-16","close":38788.8047},{"date":"2021-04-19","close":38815.0508},{"date":"2021-04-20","close":39068.832},{"date":"2021-04-21","close":38421.2539},{"date":"2021-04-22","close":38491.2656},{"date":"2021-04-23","close":38478.1406},{"date":"2021-04-26","close":38841.3047},{"date":"2021-04-27","close":38889.4375},{"date":"2021-04-28","close":38500.0117},{"date":"2021-04-29","close":38379.6289},{"date":"2021-04-30","close":38085.3672},{"date":"2021-05-03","close":37880.2734},{"date":"2021-05-04","close":38183.4531},{"date":"2021-05-06","close":38375.1836},{"date":"2021-05-07","close":38660.5273},{"date":"2021-05-10","close":39253.5273},{"date":"2021-05-11","close":38727.4023},{"date":"2021-05-12","close":38107.6602},{"date":"2021-05-13","close":37666.2617},{"date":"2021-05-14","close":38000.6562},{"date":"2021-05-17","close":37826.7695},{"date":"2021-05-18","close":38268.1641},{"date":"2021-05-20","close":38183.4531},{"date":"2021-05-21","close":38174.5391},{"date":"2021-05-24","close":38058.6133},{"date":"2021-05-25","close":38393.0117},{"date":"2021-05-26","close":38303.8359},{"date":"2021-05-27","close":38232.5078},{"date":"2021-05-28","close":38464.3516},{"date":"2021-05-31","close":38633.7812},{"date":"2021-06-01","close":38838.8633},{"date":"2021-06-02","close":38789.8281},{"date":"2021-06-03","close":39124.2266},{"date":"2021-06-04","close":39017.2148},{"date":"2021-06-07","close":39137.5938},{"date":"2021-06-08","close":39057.3398},{"date":"2021-06-09","close":38660.5273},{"date":"2021-06-10","close":38740.7773},{"date":"2021-06-11","close":39012.75},{"date":"2021-06-14","close":39052.8945},{"date":"2021-06-15","close":39110.8438},{"date":"2021-06-16","close":39329.3086},{"date":"2021-06-17","close":39128.6836},{"date":"2021-06-18","close":39222.3086},{"date":"2021-06-21","close":38865.6289},{"date":"2021-06-22","close":39133.1406},{"date":"2021-06-23","close":39333.7734},{"date":"2021-06-24","close":39507.6641},{"date":"2021-06-25","close":39703.8477},{"date":"2021-06-28","close":39677.0938},{"date":"2021-06-29","close":39498.7422},{"date":"2021-06-30","close":39735.0469},{"date":"2021-07-01","close":39422.9453},{"date":"2021-07-02","close":39387.2852},{"date":"2021-07-05","close":39570.0781},{"date":"2021-07-06","close":39717.2188},{"date":"2021-07-07","close":39503.1992},{"date":"2021-07-08","close":39128.6836},{"date":"2021-07-09","close":38700.6562},{"date":"2021-07-12","close":39097.4688},{"date":"2021-07-13","close":39400.6523},{"date":"2021-07-14","close":39253.5273},{"date":"2021-07-15","close":39543.332},{"date":"2021-07-16","close":39351.6094},{"date":"2021-07-19","close":38945.875},{"date":"2021-07-20","close":38825.4922},{"date":"2021-07-21","close":38620.4062},{"date":"2021-07-22","close":39106.3867},{"date":"2021-07-23","close":39200.0195},{"date":"2021-07-26","close":38798.7422},{"date":"2021-07-27","close":38865.6289},{"date":"2021-07-28","close":38959.25},{"date":"2021-07-29","close":39008.3008},{"date":"2021-07-30","close":38526.7734},{"date":"2021-08-02","close":38736.332},{"date":"2021-08-03","close":39088.5547},{"date":"2021-08-04","close":39565.6211},{"date":"2021-08-05","close":39534.4102},{"date":"2021-08-06","close":39507.6641},{"date":"2021-08-09","close":39217.8477},{"date":"2021-08-10","close":38950.3359},{"date":"2021-08-11","close":38620.4062},{"date":"2021-08-12","close":38424.2227},{"date":"2021-08-13","close":37786.6367},{"date":"2021-08-17","close":37371.9922},{"date":"2021-08-18","close":37581.5469},{"date":"2021-08-19","close":36841.4141},{"date":"2021-08-20","close":36493.6484},{"date":"2021-08-23","close":36823.5781},{"date":"2021-08-24","close":37501.2891},{"date":"2021-08-25","close":37617.2227},{"date":"2021-08-26","close":37327.4023},{"date":"2021-08-27","close":37309.5742},{"date":"2021-08-30","close":37403.1953},{"date":"2021-08-31","close":38210.2109},{"date":"2021-09-01","close":38187.9141},{"date":"2021-09-02","close":37942.6992},{"date":"2021-09-03","close":38179.0},{"date":"2021-09-06","close":38294.918},{"date":"2021-09-07","close":38049.6992},{"date":"2021-09-08","close":37737.6055},{"date":"2021-09-09","close":37059.8828},{"date":"2021-09-10","close":37224.8555},{"date":"2021-09-13","close":37309.5742},{"date":"2021-09-14","close":37572.6289},{"date":"2021-09-15","close":37617.2227},{"date":"2021-09-16","close":37296.1875},{"date":"2021-09-17","close":37487.9102},{"date":"2021-09-23","close":37327.4023},{"date":"2021-09-24","close":37305.1133},{"date":"2021-09-27","close":37389.832},{"date":"2021-09-28","close":36926.1289},{"date":"2021-09-29","close":36413.3906},{"date":"2021-09-30","close":36663.0742},{"date":"2021-10-01","close":35931.8633},{"date":"2021-10-05","close":35387.918},{"date":"2021-10-06","close":34826.1211},{"date":"2021-10-07","close":35383.457},{"date":"2021-10-08","close":35334.4102},{"date":"2021-10-12","close":34736.9609},{"date":"2021-10-13","close":35075.8164},{"date":"2021-10-14","close":35530.5977},{"date":"2021-10-15","close":35896.1914},{"date":"2021-10-18","close":35775.8203},{"date":"2021-10-19","close":36070.0742},{"date":"2021-10-20","close":35914.0312},{"date":"2021-10-21","close":35860.5273},{"date":"2021-10-22","close":35887.2773},{"date":"2021-10-25","close":36043.332},{"date":"2021-10-26","close":36400.0195},{"date":"2021-10-27","close":36096.8281},{"date":"2021-10-28","close":35998.7422},{"date":"2021-10-29","close":35477.0898},{"date":"2021-11-01","close":35575.1758},{"date":"2021-11-02","close":36025.4961},{"date":"2021-11-03","close":35539.5039},{"date":"2021-11-04","close":35780.2773},{"date":"2021-11-05","close":35597.4688},{"date":"2021-11-08","close":35552.8789},{"date":"2021-11-09","close":35646.5},{"date":"2021-11-10","close":35258.6133},{"date":"2021-11-11","close":35245.2344},{"date":"2021-11-12","close":35619.7617},{"date":"2021-11-15","close":36021.0508},{"date":"2021-11-16","close":35971.9883},{"date":"2021-11-17","close":35530.5977},{"date":"2021-11-18","close":35392.375},{"date":"2021-11-19","close":35633.1328},{"date":"2021-11-22","close":36457.9727},{"date":"2021-11-23","close":36154.7969},{"date":"2021-11-24","close":36078.9961},{"date":"2021-11-25","close":35824.8516},{"date":"2021-11-26","close":35182.8203},{"date":"2021-11-29","close":34910.8438},{"date":"2021-11-30","close":34201.9258},{"date":"2021-12-01","close":35031.2266},{"date":"2021-12-02","close":35561.7891},{"date":"2021-12-03","close":35802.5625},{"date":"2021-12-06","close":35878.3555},{"date":"2021-12-07","close":36177.0898},{"date":"2021-12-08","close":36324.2188},{"date":"2021-12-09","close":36449.0547},{"date":"2021-12-10","close":36261.793},{"date":"2021-12-13","close":36230.5977},{"date":"2021-12-14","close":36065.6094},{"date":"2021-12-15","close":36074.543},{"date":"2021-12-16","close":36293.0117},{"date":"2021-12-17","close":36377.7188},{"date":"2021-12-20","close":35722.3047},{"date":"2021-12-21","close":35980.9102},{"date":"2021-12-22","close":36181.5469},{"date":"2021-12-23","close":36355.4297},{"date":"2021-12-24","close":36609.5664},{"date":"2021-12-27","close":36426.7773},{"date":"2021-12-28","close":36663.0742},{"date":"2021-12-29","close":36609.5664},{"date":"2021-12-30","close":36484.7188},{"date":"2022-01-03","close":36195.0},{"date":"2022-01-04","close":36457.9727},{"date":"2022-01-05","close":35976.4531},{"date":"2022-01-06","close":35588.5469},{"date":"2022-01-07","close":36025.4961},{"date":"2022-01-10","close":35749.0625},{"date":"2022-01-11","close":35873.9023},{"date":"2022-01-12","close":36449.0547},{"date":"2022-01-13","close":36270.7188},{"date":"2022-01-14","close":35735.6836},{"date":"2022-01-17","close":35490.457},{"date":"2022-01-18","close":35218.4844},{"date":"2022-01-19","close":34968.8086},{"date":"2022-01-20","close":35133.7695},{"date":"2022-01-21","close":34759.25},{"date":"2022-01-24","close":34384.7266},{"date":"2022-01-25","close":33550.9766},{"date":"2022-01-26","close":33435.0508},{"date":"2022-01-27","close":32770.7227},{"date":"2022-01-28","close":33707.0195},{"date":"2022-02-03","close":33827.3984},{"date":"2022-02-04","close":34282.1797},{"date":"2022-02-07","close":34032.5039},{"date":"2022-02-08","close":34188.5469},{"date":"2022-02-09","close":34598.7383},{"date":"2022-02-10","close":34835.0469},{"date":"2022-02-11","close":34442.6992},{"date":"2022-02-14","close":33763.0},{"date":"2022-02-15","close":33778.3672},{"date":"2022-02-16","close":34349.0547},{"date":"2022-02-17","close":34589.8281},{"date":"2022-02-18","close":34438.2383},{"date":"2022-02-21","close":34456.0586},{"date":"2022-02-22","close":33974.5352},{"date":"2022-02-23","close":34059.2578},{"date":"2022-02-24","close":33158.6055},{"date":"2022-02-25","close":33484.0898},{"date":"2022-02-28","close":33827.3984},{"date":"2022-03-02","close":33608.9375},{"date":"2022-03-03","close":34242.0547},{"date":"2022-03-04","close":33729.3125},{"date":"2022-03-07","close":32940.1406},{"date":"2022-03-08","close":32498.752},{"date":"2022-03-10","close":33212.1133},{"date":"2022-03-11","close":33091.7266},{"date":"2022-03-14","close":32993.6523},{"date":"2022-03-15","close":32654.7969},{"date":"2022-03-16","close":33131.8672},{"date":"2022-03-17","close":33613.3867},{"date":"2022-03-18","close":33698.1094},{"date":"2022-03-21","close":33399.3789},{"date":"2022-03-22","close":33693.6484},{"date":"2022-03-23","close":33996.8281},{"date":"2022-03-24","close":33845.2344},{"date":"2022-03-25","close":33738.2422},{"date":"2022-03-28","close":33791.7305},{"date":"2022-03-29","close":33961.1641},{"date":"2022-03-30","close":34081.543},{"date":"2022-03-31","close":34228.6797},{"date":"2022-04-01","close":33952.2461},{"date":"2022-04-04","close":34081.543},{"date":"2022-04-05","close":34094.9219},{"date":"2022-04-06","close":33738.2422},{"date":"2022-04-07","close":33274.5352},{"date":"2022-04-08","close":33310.207},{"date":"2022-04-11","close":33296.8281},{"date":"2022-04-12","close":32957.9727},{"date":"2022-04-13","close":33546.5117},{"date":"2022-04-14","close":33394.9219},{"date":"2022-04-15","close":33051.6094},{"date":"2022-04-18","close":33069.4375},{"date":"2022-04-19","close":33408.2969},{"date":"2022-04-20","close":33408.2969},{"date":"2022-04-21","close":33555.4336},{"date":"2022-04-22","close":33194.2812},{"date":"2022-04-25","close":32654.7969},{"date":"2022-04-26","close":32784.0977},{"date":"2022-04-27","close":32382.8184},{"date":"2022-04-28","close":32719.8027},{"date":"2022-04-29","close":33279.9375},{"date":"2022-05-02","close":32820.0},{"date":"2022-05-03","close":33011.2539},{"date":"2022-05-04","close":33065.8984},{"date":"2022-05-06","close":32615.0605},{"date":"2022-05-09","close":32079.0},{"date":"2022-05-10","close":32141.4609},{"date":"2022-05-11","close":32127.7949},{"date":"2022-05-12","close":31626.8711},{"date":"2022-05-13","close":32355.4902},{"date":"2022-05-16","close":32241.6426},{"date":"2022-05-17","close":32546.75},{"date":"2022-05-18","close":32615.0605},{"date":"2022-05-19","close":32150.5664},{"date":"2022-05-20","close":32728.9199},{"date":"2022-05-23","close":32819.9961},{"date":"2022-05-24","close":32246.2031},{"date":"2022-05-25","close":32373.707},{"date":"2022-05-26","close":32250.7617},{"date":"2022-05-27","close":32605.959},{"date":"2022-05-30","close":33015.8125},{"date":"2022-05-31","close":33325.4766},{"date":"2022-06-02","close":32792.668},{"date":"2022-06-03","close":32974.8242},{"date":"2022-06-07","close":32364.5938},{"date":"2022-06-08","close":32428.3535},{"date":"2022-06-09","close":32346.3809},{"date":"2022-06-10","close":31991.1855},{"date":"2022-06-13","close":30934.6738},{"date":"2022-06-14","close":30770.7324},{"date":"2022-06-15","close":30224.2695},{"date":"2022-06-16","close":30237.9277},{"date":"2022-06-17","close":29982.9102},{"date":"2022-06-20","close":29495.6406},{"date":"2022-06-21","close":29686.9023},{"date":"2022-06-22","close":28917.2969},{"date":"2022-06-23","close":28726.0273},{"date":"2022-06-24","close":29295.2676},{"date":"2022-06-27","close":29655.0273},{"date":"2022-06-28","close":29882.7188},{"date":"2022-06-29","close":29400.0098},{"date":"2022-06-30","close":28912.7441},{"date":"2022-07-01","close":28625.8418},{"date":"2022-07-04","close":28630.3965},{"date":"2022-07-05","close":29072.1309},{"date":"2022-07-06","close":28448.2461},{"date":"2022-07-07","close":28976.4922},{"date":"2022-07-08","close":29163.2051},{"date":"2022-07-11","close":29003.8184},{"date":"2022-07-12","close":28726.0273},{"date":"2022-07-13","close":28848.9863},{"date":"2022-07-14","close":28753.3555},{"date":"2022-07-15","close":28930.959},{"date":"2022-07-18","close":29554.8438},{"date":"2022-07-19","close":29468.3184},{"date":"2022-07-20","close":29677.7969},{"date":"2022-07-21","close":29996.5703},{"date":"2022-07-22","close":29818.9707},{"date":"2022-07-25","close":29923.707},{"date":"2022-07-26","close":30037.5527},{"date":"2022-07-27","close":30037.5527},{"date":"2022-07-28","close":30137.7422},{"date":"2022-07-29","close":30333.5566},{"date":"2022-08-01","close":30260.6992},{"date":"2022-08-02","close":30114.9688},{"date":"2022-08-03","close":30301.6816},{"date":"2022-08-04","close":30456.5176},{"date":"2022-08-05","close":30656.8887},{"date":"2022-08-08","close":30593.1309},{"date":"2022-08-09","close":30693.3184},{"date":"2022-08-10","close":30342.6641},{"date":"2022-08-11","close":30839.0391},{"date":"2022-08-12","close":30957.4492},{"date":"2022-08-16","close":31030.3047},{"date":"2022-08-17","close":30889.1367},{"date":"2022-08-18","close":30770.7324},{"date":"2022-08-19","close":30597.6836},{"date":"2022-08-22","close":30196.9473},{"date":"2022-08-23","close":29828.0781},{"date":"2022-08-24","close":29919.1562},{"date":"2022-08-25","close":30283.4648},{"date":"2022-08-26","close":30315.3418},{"date":"2022-08-29","close":29595.8262},{"date":"2022-08-30","close":29896.3828},{"date":"2022-08-31","close":30292.5781},{"date":"2022-09-01","close":29459.2051},{"date":"2022-09-02","close":29400.0098},{"date":"2022-09-05","close":29299.8281},{"date":"2022-09-06","close":29304.377},{"date":"2022-09-07","close":28889.9688},{"date":"2022-09-08","close":28908.1875},{"date":"2022-09-13","close":29823.5215},{"date":"2022-09-14","close":29258.8398},{"date":"2022-09-15","close":29081.2363},{"date":"2022-09-16","close":28858.0938},{"date":"2022-09-19","close":28680.4941},{"date":"2022-09-20","close":28785.2344},{"date":"2022-09-21","close":28516.5508},{"date":"2022-09-22","close":28211.4355},{"date":"2022-09-23","close":27879.002},{"date":"2022-09-26","close":27205.0254},{"date":"2022-09-27","close":27255.1211},{"date":"2022-09-28","close":26608.4648},{"date":"2022-09-29","close":26626.6816},{"date":"2022-09-30","close":26544.7129},{"date":"2022-10-04","close":26995.5488},{"date":"2022-10-05","close":27041.0859},{"date":"2022-10-06","close":27291.5527},{"date":"2022-10-07","close":27191.3633},{"date":"2022-10-11","close":26672.2207},{"date":"2022-10-12","close":26877.1465},{"date":"2022-10-13","close":26480.9531},{"date":"2022-10-14","close":27100.2852},{"date":"2022-10-17","close":27113.9453},{"date":"2022-10-18","close":27478.2598},{"date":"2022-10-19","close":27259.6738},{"date":"2022-10-20","close":26995.5488},{"date":"2022-10-21","close":27045.6406},{"date":"2022-10-24","close":27300.6602},{"date":"2022-10-25","close":27341.6445},{"date":"2022-10-26","close":27523.7988},{"date":"2022-10-27","close":27992.8535},{"date":"2022-10-28","close":27654.5449},{"date":"2022-10-31","close":28130.0078},{"date":"2022-11-01","close":28463.7422},{"date":"2022-11-02","close":28413.4531},{"date":"2022-11-03","close":28262.5859},{"date":"2022-11-04","close":28500.3164},{"date":"2022-11-07","close":28806.625},{"date":"2022-11-08","close":29222.6523},{"date":"2022-11-09","close":29487.8164},{"date":"2022-11-10","close":29190.6523},{"date":"2022-11-11","close":30306.1602},{"date":"2022-11-14","close":30105.0059},{"date":"2022-11-15","close":30191.8633},{"date":"2022-11-16","close":30127.8633},{"date":"2022-11-17","close":29757.5508},{"date":"2022-11-18","close":29670.6895},{"date":"2022-11-21","close":29460.3887},{"date":"2022-11-22","close":29245.5098},{"date":"2022-11-23","close":29437.5254},{"date":"2022-11-24","close":29702.6875},{"date":"2022-11-25","close":29579.25},{"date":"2022-11-28","close":29236.3672},{"date":"2022-11-29","close":29533.5332},{"date":"2022-11-30","close":30127.8633},{"date":"2022-12-01","close":30196.4375},{"date":"2022-12-02","close":29487.8164},{"date":"2022-12-05","close":29414.6719},{"date":"2022-12-06","close":29048.9258},{"date":"2022-12-07","close":28879.7734},{"date":"2022-12-08","close":28893.4844},{"date":"2022-12-09","close":29204.3672},{"date":"2022-12-12","close":29016.9258},{"date":"2022-12-13","close":28998.6348},{"date":"2022-12-14","close":29309.5176},{"date":"2022-12-15","close":28843.1973},{"date":"2022-12-16","close":28706.0449},{"date":"2022-12-19","close":28701.4746},{"date":"2022-12-20","close":28427.1699},{"date":"2022-12-21","close":28404.3105},{"date":"2022-12-22","close":28765.4805},{"date":"2022-12-23","close":28280.873},{"date":"2022-12-26","close":28312.875},{"date":"2022-12-27","close":28527.75},{"date":"2022-12-28","close":28194.0098},{"date":"2022-12-29","close":27713.9746},{"date":"2023-01-02","close":27517.3926},{"date":"2023-01-03","close":27503.6758},{"date":"2023-01-04","close":28079.7168},{"date":"2023-01-05","close":28308.2988},{"date":"2023-01-06","close":28619.1855},{"date":"2023-01-09","close":29391.8066},{"date":"2023-01-10","close":29442.0996},{"date":"2023-01-11","close":29510.6738},{"date":"2023-01-12","close":29588.3945},{"date":"2023-01-13","close":29807.8418},{"date":"2023-01-16","close":30027.2812},{"date":"2023-01-17","close":29807.8418},{"date":"2023-01-18","close":29624.9727},{"date":"2023-01-19","close":29789.5547},{"date":"2023-01-20","close":29963.2793},{"date":"2023-01-25","close":30461.5977},{"date":"2023-01-26","close":30891.3438},{"date":"2023-01-27","close":31161.0762},{"date":"2023-01-30","close":30670.1719},{"date":"2023-01-31","close":30188.4453},{"date":"2023-02-01","close":30505.0078},{"date":"2023-02-02","close":30803.2207},{"date":"2023-02-03","close":30931.6855},{"date":"2023-02-06","close":30252.6699},{"date":"2023-02-07","close":30436.1875},{"date":"2023-02-08","close":30908.7441},{"date":"2023-02-09","close":30794.041},{"date":"2023-02-10","close":30725.2266},{"date":"2023-02-13","close":30564.6465},{"date":"2023-02-14","close":30743.5801},{"date":"2023-02-15","close":30156.3281},{"date":"2023-02-16","close":30738.9883},{"date":"2023-02-17","close":30468.3066},{"date":"2023-02-20","close":30587.5879},{"date":"2023-02-21","close":30527.9434},{"date":"2023-02-22","close":30009.5137},{"date":"2023-02-23","close":30376.5488},{"date":"2023-02-24","close":30110.4473},{"date":"2023-02-27","close":29830.5879},{"date":"2023-02-28","close":29968.2227},{"date":"2023-03-02","close":30000.3418},{"date":"2023-03-03","close":30055.3906},{"date":"2023-03-06","close":30477.4824},{"date":"2023-03-07","close":30335.252},{"date":"2023-03-08","close":29894.8145},{"date":"2023-03-09","close":29798.4668},{"date":"2023-03-10","close":29477.3164},{"date":"2023-03-13","close":29720.4727},{"date":"2023-03-14","close":29032.2871},{"date":"2023-03-15","close":29380.9707},{"date":"2023-03-16","close":29302.9785},{"date":"2023-03-17","close":29624.127},{"date":"2023-03-20","close":29394.7305},{"date":"2023-03-21","close":29486.4902},{"date":"2023-03-22","close":29835.1719},{"date":"2023-03-23","close":29936.1035},{"date":"2023-03-24","close":29848.9395},{"date":"2023-03-27","close":29711.2988},{"date":"2023-03-28","close":30041.625},{"date":"2023-03-29","close":30101.2734},{"date":"2023-03-30","close":30298.5508},{"date":"2023-03-31","close":30720.6426},{"date":"2023-04-03","close":30523.3574},{"date":"2023-04-04","close":30660.998},{"date":"2023-04-05","close":30830.75},{"date":"2023-04-06","close":30307.7285},{"date":"2023-04-07","close":30803.2207},{"date":"2023-04-10","close":31087.6699},{"date":"2023-04-11","close":31491.4062},{"date":"2023-04-12","close":31610.6914},{"date":"2023-04-13","close":31684.1016},{"date":"2023-04-14","close":31913.4961},{"date":"2023-04-17","close":31794.2031},{"date":"2023-04-18","close":31752.9219},{"date":"2023-04-19","close":31766.6797},{"date":"2023-04-20","close":31674.9238},{"date":"2023-04-21","close":31528.1094},{"date":"2023-04-24","close":31307.8906},{"date":"2023-04-25","close":30922.5059},{"date":"2023-04-26","close":30881.2148},{"date":"2023-04-27","close":30969.9414},{"date":"2023-04-28","close":31156.7324},{"date":"2023-05-02","close":31352.8652},{"date":"2023-05-03","close":31082.0156},{"date":"2023-05-04","close":31007.2988},{"date":"2023-05-08","close":31352.8652},{"date":"2023-05-09","close":31250.1289},{"date":"2023-05-10","close":31082.0156},{"date":"2023-05-11","close":30993.291},{"date":"2023-05-12","close":30829.8457},{"date":"2023-05-15","close":30932.582},{"date":"2023-05-16","close":31007.2988},{"date":"2023-05-17","close":31110.0312},{"date":"2023-05-18","close":31287.0},{"date":"2023-05-19","close":31833.8457},{"date":"2023-05-22","close":32053.3359},{"date":"2023-05-23","close":32137.3848},{"date":"2023-05-24","close":31893.0},{"date":"2023-05-25","close":31973.9512},{"date":"2023-05-26","close":32100.0273},{"date":"2023-05-30","close":32529.6484},{"date":"2023-05-31","close":32361.5371},{"date":"2023-06-01","close":32198.0938},{"date":"2023-06-02","close":32604.3594},{"date":"2023-06-05","close":32688.418},{"date":"2023-06-07","close":32618.3711},{"date":"2023-06-08","close":32599.6914},{"date":"2023-06-09","close":33001.2891},{"date":"2023-06-12","close":32786.4805},{"date":"2023-06-13","close":32959.2617},{"date":"2023-06-14","close":32772.4727},{"date":"2023-06-15","close":32679.0801},{"date":"2023-06-16","close":32814.5},{"date":"2023-06-19","close":32651.0605},{"date":"2023-06-20","close":32576.3418},{"date":"2023-06-21","close":32286.8164},{"date":"2023-06-22","close":32366.209},{"date":"2023-06-23","close":32216.7656},{"date":"2023-06-26","close":32370.8672},{"date":"2023-06-27","close":32347.5215},{"date":"2023-06-28","close":32193.4219},{"date":"2023-06-29","close":32179.4141},{"date":"2023-06-30","close":32328.8496},{"date":"2023-07-03","close":32646.0},{"date":"2023-07-04","close":32507.0},{"date":"2023-07-05","close":32212.0},{"date":"2023-07-06","close":31971.0},{"date":"2023-07-07","close":31642.3906},{"date":"2023-07-10","close":31591.0176},{"date":"2023-07-11","close":32023.0},{"date":"2023-07-12","close":32230.0},{"date":"2023-07-13","close":32482.0},{"date":"2023-07-14","close":33132.043},{"date":"2023-07-17","close":33010.6328},{"date":"2023-07-18","close":32632.0},{"date":"2023-07-19","close":32739.7871},{"date":"2023-07-20","close":32623.043},{"date":"2023-07-21","close":32665.0645},{"date":"2023-07-24","close":32875.207},{"date":"2023-07-25","close":32780.0},{"date":"2023-07-26","close":32534.3164},{"date":"2023-07-27","close":32763.0},{"date":"2023-07-28","close":32688.418},{"date":"2023-07-31","close":32898.0},{"date":"2023-08-01","close":33357.0},{"date":"2023-08-02","close":32641.0},{"date":"2023-08-03","close":32412.9023},{"date":"2023-08-04","close":32426.9062},{"date":"2023-08-07","close":32347.5215},{"date":"2023-08-08","close":32076.6758},{"date":"2023-08-09","close":32440.9258},{"date":"2023-08-10","close":32310.1699},{"date":"2023-08-11","close":32198.0938},{"date":"2023-08-14","close":31941.2578},{"date":"2023-08-16","close":31460.2637},{"date":"2023-08-17","close":31371.5391},{"date":"2023-08-18","close":31212.7754},{"date":"2023-08-21","close":31222.1055},{"date":"2023-08-22","close":31338.8496},{"date":"2023-08-23","close":31273.4746},{"date":"2023-08-24","close":31693.752},{"date":"2023-08-25","close":31357.5332},{"date":"2023-08-28","close":31581.6855},{"date":"2023-08-29","close":31721.7715},{"date":"2023-08-30","close":31824.5078},{"date":"2023-08-31","close":31857.1953},{"date":"2023-09-01","close":32137.3848},{"date":"2023-09-04","close":32356.8633},{"date":"2023-09-05","close":32333.5176},{"date":"2023-09-06","close":32095.3535},{"date":"2023-09-07","close":31950.5957},{"date":"2023-09-08","close":31987.9512},{"date":"2023-09-11","close":32086.0098},{"date":"2023-09-12","close":31908.5645},{"date":"2023-09-13","close":31936.5879},{"date":"2023-09-14","close":32380.2129},{"date":"2023-09-15","close":32777.1406},{"date":"2023-09-18","close":32412.9023},{"date":"2023-09-19","close":32151.3965},{"date":"2023-09-20","close":32165.4043},{"date":"2023-09-21","close":31609.7012},{"date":"2023-09-22","close":31502.3008},{"date":"2023-09-25","close":31516.3066},{"date":"2023-09-26","close":31133.3828},{"date":"2023-09-27","close":31203.4297},{"date":"2023-10-04","close":30390.8887},{"date":"2023-10-05","close":30386.2188},{"date":"2023-10-06","close":30446.9238},{"date":"2023-10-10","close":30521.6426},{"date":"2023-10-11","close":31025.9805},{"date":"2023-10-12","close":31376.207},{"date":"2023-10-13","close":31114.7031},{"date":"2023-10-16","close":30885.8867},{"date":"2023-10-17","close":31240.791},{"date":"2023-10-18","close":31366.8711},{"date":"2023-10-19","close":30806.4961},{"date":"2023-10-20","close":30334.8516},{"date":"2023-10-23","close":30148.0645},{"date":"2023-10-24","close":30395.5586},{"date":"2023-10-25","close":30236.7871},{"date":"2023-10-26","close":29456.9336},{"date":"2023-10-27","close":29480.2852},{"date":"2023-10-30","close":29564.7109},{"date":"2023-10-31","close":29226.9902},{"date":"2023-11-01","close":29606.9297},{"date":"2023-11-02","close":30066.6055},{"date":"2023-11-03","close":30409.0195},{"date":"2023-11-06","close":31849.0254},{"date":"2023-11-07","close":31225.1777},{"date":"2023-11-08","close":30948.4297},{"date":"2023-11-09","close":31103.2246},{"date":"2023-11-10","close":30929.668},{"date":"2023-11-13","close":30910.9121},{"date":"2023-11-14","close":31220.4883},{"date":"2023-11-15","close":31877.1738},{"date":"2023-11-16","close":31877.1738},{"date":"2023-11-17","close":31698.9277},{"date":"2023-11-20","close":31942.8359},{"date":"2023-11-21","close":32121.0781},{"date":"2023-11-22","close":32163.2949},{"date":"2023-11-23","close":32191.4434},{"date":"2023-11-24","close":31928.7695},{"date":"2023-11-27","close":31895.9277},{"date":"2023-11-28","close":32261.7988},{"date":"2023-11-29","close":32186.7461},{"date":"2023-11-30","close":32383.752},{"date":"2023-12-01","close":31999.1191},{"date":"2023-12-04","close":32172.6738},{"date":"2023-12-05","close":31811.498},{"date":"2023-12-06","close":31900.6191},{"date":"2023-12-07","close":31802.1211},{"date":"2023-12-08","close":32233.6504},{"date":"2023-12-11","close":32332.1562},{"date":"2023-12-12","close":32501.0176},{"date":"2023-12-13","close":32191.4434},{"date":"2023-12-14","close":32585.4531},{"date":"2023-12-15","close":32787.1406},{"date":"2023-12-18","close":32852.8086},{"date":"2023-12-19","close":32913.7891},{"date":"2023-12-20","close":33518.8672},{"date":"2023-12-21","close":33326.5547},{"date":"2023-12-22","close":33439.1328},{"date":"2023-12-26","close":33561.0859},{"date":"2023-12-27","close":33987.9297},{"date":"2023-12-28","close":34419.457},{"date":"2024-01-02","close":34705.5859},{"date":"2024-01-03","close":33753.4023},{"date":"2024-01-04","close":33448.5156},{"date":"2024-01-05","close":33335.9375},{"date":"2024-01-08","close":33228.0547},{"date":"2024-01-09","close":33101.4102},{"date":"2024-01-10","close":32754.3008},{"date":"2024-01-11","close":32768.3789},{"date":"2024-01-12","close":32486.9414},{"date":"2024-01-15","close":32613.582},{"date":"2024-01-16","close":32149.2227},{"date":"2024-01-17","close":31370.584},{"date":"2024-01-18","close":31520.0},{"date":"2024-01-19","close":31994.4336},{"date":"2024-01-22","close":32022.5781},{"date":"2024-01-23","close":32214.8945},{"date":"2024-01-24","close":32060.0996},{"date":"2024-01-25","close":32111.6953},{"date":"2024-01-26","close":32158.6035},{"date":"2024-01-29","close":32538.5371},{"date":"2024-01-30","close":32500.8652},{"date":"2024-01-31","close":32406.6758},{"date":"2024-02-01","close":32891.7617},{"date":"2024-02-02","close":33951.4141},{"date":"2024-02-05","close":33546.3867},{"date":"2024-02-06","close":33409.8125},{"date":"2024-02-07","close":33909.0273},{"date":"2024-02-08","close":33951.4141},{"date":"2024-02-13","close":34337.6016},{"date":"2024-02-14","close":33861.9375},{"date":"2024-02-15","close":33824.2539},{"date":"2024-02-16","close":34177.4688},{"date":"2024-02-19","close":34667.2773},{"date":"2024-02-20","close":34276.3711},{"date":"2024-02-21","close":34201.0234},{"date":"2024-02-22","close":34365.8633},{"date":"2024-02-23","close":34469.4648},{"date":"2024-02-26","close":34182.1758},{"date":"2024-02-27","close":33913.7344},{"date":"2024-02-28","close":34342.3125},{"date":"2024-02-29","close":34323.4727},{"date":"2024-03-04","close":34728.4961},{"date":"2024-03-05","close":34427.0859},{"date":"2024-03-06","close":34323.4727},{"date":"2024-03-07","close":34365.8633},{"date":"2024-03-08","close":34855.6602},{"date":"2024-03-11","close":34563.6602},{"date":"2024-03-12","close":34832.1055},{"date":"2024-03-13","close":35011.0703},{"date":"2024-03-14","close":35331.3242},{"date":"2024-03-15","close":34686.1172},{"date":"2024-03-18","close":34869.7812},{"date":"2024-03-19","close":34474.1758},{"date":"2024-03-20","close":35077.0078},{"date":"2024-03-21","close":36051.8906},{"date":"2024-03-22","close":35938.8633},{"date":"2024-03-25","close":35783.4453},{"date":"2024-03-26","close":36122.5352},{"date":"2024-03-27","close":36131.9453},{"date":"2024-03-28","close":36146.082},{"date":"2024-03-29","close":36348.6016},{"date":"2024-04-01","close":36268.5312},{"date":"2024-04-02","close":36400.4062},{"date":"2024-04-03","close":35835.25},{"date":"2024-04-04","close":36353.3086},{"date":"2024-04-05","close":35967.1133},{"date":"2024-04-08","close":36117.8281},{"date":"2024-04-09","close":35915.3164},{"date":"2024-04-11","close":35905.8945},{"date":"2024-04-12","close":35543.2539},{"date":"2024-04-15","close":35373.7109},{"date":"2024-04-16","close":34577.7891},{"date":"2024-04-17","close":34196.3086},{"date":"2024-04-18","close":34780.3047},{"date":"2024-04-19","close":34125.6758},{"date":"2024-04-22","close":34582.5},{"date":"2024-04-23","close":34530.6953},{"date":"2024-04-24","close":35185.332},{"date":"2024-04-25","close":34601.3359},{"date":"2024-04-26","close":34954.5586},{"date":"2024-04-29","close":35293.9648},{"date":"2024-04-30","close":35461.2852},{"date":"2024-05-02","close":35289.1914},{"date":"2024-05-03","close":35274.8438},{"date":"2024-05-07","close":36082.7422},{"date":"2024-05-08","close":36216.5977},{"date":"2024-05-09","close":35843.7188},{"date":"2024-05-10","close":36034.9336},{"date":"2024-05-13","close":35982.3594},{"date":"2024-05-14","close":36006.25},{"date":"2024-05-16","close":36422.1484},{"date":"2024-05-17","close":35939.3281},{"date":"2024-05-20","close":36283.5195},{"date":"2024-05-21","close":36077.9609},{"date":"2024-05-22","close":36068.3984},{"date":"2024-05-23","close":36082.7422},{"date":"2024-05-24","close":35509.0859},{"date":"2024-05-27","close":35996.6992},{"date":"2024-05-28","close":36011.0312},{"date":"2024-05-29","close":35489.9727},{"date":"2024-05-30","close":34858.9453},{"date":"2024-05-31","close":34839.832},{"date":"2024-06-03","close":35485.1875},{"date":"2024-06-04","close":35207.9219},{"date":"2024-06-05","close":35561.6758},{"date":"2024-06-07","close":36030.1523},{"date":"2024-06-10","close":35681.1875},{"date":"2024-06-11","close":35728.9922},{"date":"2024-06-12","close":36044.4922},{"date":"2024-06-13","close":36460.3984},{"date":"2024-06-14","close":36407.8086},{"date":"2024-06-17","close":36240.4922},{"date":"2024-06-18","close":36613.375},{"date":"2024-06-19","close":37187.0195},{"date":"2024-06-20","close":37335.2109},{"date":"2024-06-21","close":37000.5898},{"date":"2024-06-24","close":36713.7578},{"date":"2024-06-25","close":36833.2695},{"date":"2024-06-26","close":37115.3125},{"date":"2024-06-27","close":37110.5312},{"date":"2024-06-28","close":37359.1172},{"date":"2024-07-01","close":37378.2383},{"date":"2024-07-02","close":37120.0938},{"date":"2024-07-03","close":37263.5078},{"date":"2024-07-04","close":37755.8984},{"date":"2024-07-05","close":38468.1797},{"date":"2024-07-08","close":38324.7734},{"date":"2024-07-09","close":38463.3945},{"date":"2024-07-10","close":38453.8398},{"date":"2024-07-11","close":38711.9805},{"date":"2024-07-12","close":38162.2344},{"date":"2024-07-15","close":38377.3555},{"date":"2024-07-16","close":38420.375},{"date":"2024-07-17","close":38100.0898},{"date":"2024-07-18","close":37822.8203},{"date":"2024-07-19","close":37373.4609},{"date":"2024-07-22","close":37014.9258},{"date":"2024-07-23","close":37129.6523},{"date":"2024-07-24","close":36885.8633},{"date":"2024-07-25","close":36259.625},{"date":"2024-07-26","close":36398.25},{"date":"2024-07-29","close":36833.2695},{"date":"2024-07-30","close":36507.1836},{"date":"2024-07-31","close":37039.4648},{"date":"2024-08-01","close":37068.2461},{"date":"2024-08-02","close":35581.6758},{"date":"2024-08-05","close":32282.4609},{"date":"2024-08-06","close":33183.9922},{"date":"2024-08-07","close":33912.8945},{"date":"2024-08-08","close":33673.125},{"date":"2024-08-09","close":34171.8359},{"date":"2024-08-12","close":34565.0586},{"date":"2024-08-13","close":34684.9414},{"date":"2024-08-14","close":35020.6211},{"date":"2024-08-16","close":35835.8359},{"date":"2024-08-19","close":35543.3125},{"date":"2024-08-20","close":35874.1914},{"date":"2024-08-21","close":35811.8594},{"date":"2024-08-22","close":35883.7852},{"date":"2024-08-23","close":35855.0117},{"date":"2024-08-26","close":35658.4023},{"date":"2024-08-27","close":35478.0},{"date":"2024-08-28","close":35552.9062},{"date":"2024-08-29","close":35068.5742},{"date":"2024-08-30","close":35351.4961},{"date":"2024-09-02","close":35207.6406},{"date":"2024-09-03","close":34934.3008},{"date":"2024-09-04","close":33730.6602},{"date":"2024-09-05","close":33673.125},{"date":"2024-09-06","close":33323.0547},{"date":"2024-09-09","close":33169.6094},{"date":"2024-09-10","close":33006.5625},{"date":"2024-09-11","close":32690.0664},{"date":"2024-09-12","close":33438.1406},{"date":"2024-09-13","close":33495.6875},{"date":"2024-09-19","close":33466.9141},{"date":"2024-09-20","close":33543.6445},{"date":"2024-09-23","close":33653.9375},{"date":"2024-09-24","close":34037.5664},{"date":"2024-09-25","close":33558.0273},{"date":"2024-09-26","close":34632.1953},{"date":"2024-09-27","close":34507.5195},{"date":"2024-09-30","close":33816.9766},{"date":"2024-10-02","close":33289.4883},{"date":"2024-10-04","close":33332.6523},{"date":"2024-10-07","close":33869.7305},{"date":"2024-10-08","close":33615.5781},{"date":"2024-10-10","close":33697.0977},{"date":"2024-10-11","close":33740.25},{"date":"2024-10-14","close":34128.6836},{"date":"2024-10-15","close":34248.5664},{"date":"2024-10-16","close":33888.9102},{"date":"2024-10-17","close":33994.4102},{"date":"2024-10-18","close":33812.1875},{"date":"2024-10-21","close":33903.293},{"date":"2024-10-22","close":33442.9453},{"date":"2024-10-23","close":33869.7305},{"date":"2024-10-24","close":33577.2109},{"date":"2024-10-25","close":33591.5977},{"date":"2024-10-28","close":33898.5039},{"date":"2024-10-29","close":33965.6406},{"date":"2024-10-30","close":33665.0},{"date":"2024-10-31","close":33282.1875},{"date":"2024-11-01","close":32974.1523},{"date":"2024-11-04","close":33537.2773},{"date":"2024-11-05","close":33342.0},{"date":"2024-11-06","close":33258.1211},{"date":"2024-11-07","close":33272.5586},{"date":"2024-11-08","close":33224.4297},{"date":"2024-11-11","close":32685.3672},{"date":"2024-11-12","close":32011.541},{"date":"2024-11-13","close":31202.9512},{"date":"2024-11-14","close":31048.9355},{"date":"2024-11-15","close":31270.332},{"date":"2024-11-18","close":31992.291},{"date":"2024-11-19","close":32112.6211},{"date":"2024-11-20","close":32175.1895},{"date":"2024-11-21","close":32204.0645},{"date":"2024-11-22","close":32483.2207},{"date":"2024-11-25","close":32868.2617},{"date":"2024-11-26","close":32767.1895},{"date":"2024-11-27","close":32516.916},{"date":"2024-11-28","close":32435.084},{"date":"2024-11-29","close":31843.084},{"date":"2024-12-02","close":31886.4062},{"date":"2024-12-03","close":32338.8262},{"date":"2024-12-04","close":31905.6543},{"date":"2024-12-05","close":31698.6953},{"date":"2024-12-06","close":31544.6758},{"date":"2024-12-09","close":30755.3379},{"date":"2024-12-10","close":31352.1523},{"date":"2024-12-11","close":31684.2578},{"date":"2024-12-12","close":32271.4473},{"date":"2024-12-13","close":32300.3223},{"date":"2024-12-16","close":32204.0645},{"date":"2024-12-17","close":31823.832},{"date":"2024-12-18","close":32266.6289},{"date":"2024-12-19","close":31530.2363},{"date":"2024-12-20","close":31029.6797},{"date":"2024-12-23","close":31583.1816},{"date":"2024-12-24","close":31626.5},{"date":"2024-12-26","close":31477.291},{"date":"2024-12-27","close":31385.8477},{"date":"2024-12-30","close":31328.0879},{"date":"2025-01-02","close":31164.4473},{"date":"2025-01-03","close":31794.9512},{"date":"2025-01-06","close":32459.1562},{"date":"2025-01-07","close":32492.8496},{"date":"2025-01-08","close":32776.8203},{"date":"2025-01-09","close":32767.1895},{"date":"2025-01-10","close":32772.0},{"date":"2025-01-13","close":32353.2617},{"date":"2025-01-14","close":32459.1562},{"date":"2025-01-15","close":32406.2129},{"date":"2025-01-16","close":32873.0781},{"date":"2025-01-17","close":32805.6953},{"date":"2025-01-20","close":32762.3789},{"date":"2025-01-21","close":32781.6289},{"date":"2025-01-22","close":33166.6719},{"date":"2025-01-23","close":32800.8789},{"date":"2025-01-24","close":32989.4141},{"date":"2025-01-31","close":32684.8496},{"date":"2025-02-03","close":31824.3496},{"date":"2025-02-04","close":32191.752},{"date":"2025-02-05","close":32559.1621},{"date":"2025-02-06","close":32887.8984},{"date":"2025-02-07","close":32689.6914},{"date":"2025-02-10","close":32742.8691},{"date":"2025-02-11","close":32989.4141},{"date":"2025-02-12","close":33032.9258},{"date":"2025-02-13","close":33385.8398},{"date":"2025-02-14","close":33574.3711},{"date":"2025-02-17","close":33806.418},{"date":"2025-02-18","close":34038.4648},{"date":"2025-02-19","close":34729.7812},{"date":"2025-02-20","close":34444.543},{"date":"2025-02-21","close":34459.0547},{"date":"2025-02-24","close":34222.1719},{"date":"2025-02-25","close":34057.8047},{"date":"2025-02-26","close":34227.0078},{"date":"2025-02-27","close":34096.4766},{"date":"2025-02-28","close":32926.5781},{"date":"2025-03-04","close":32863.7266},{"date":"2025-03-05","close":33144.1172},{"date":"2025-03-06","close":33448.6836},{"date":"2025-03-07","close":33313.3203},{"date":"2025-03-10","close":33395.5},{"date":"2025-03-11","close":32999.0859},{"date":"2025-03-12","close":33569.5312},{"date":"2025-03-13","close":33439.0078},{"date":"2025-03-14","close":33545.3633},{"date":"2025-03-17","close":34212.5039},{"date":"2025-03-18","close":34333.3555},{"date":"2025-03-19","close":34579.9062},{"date":"2025-03-20","close":34821.625},{"date":"2025-03-21","close":34990.832},{"date":"2025-03-24","close":34855.4688},{"date":"2025-03-25","close":34715.2695},{"date":"2025-03-26","close":35005.332},{"date":"2025-03-27","close":34575.0742},{"date":"2025-03-28","close":34048.1367},{"date":"2025-03-31","close":33047.4297},{"date":"2025-04-01","close":33506.6914},{"date":"2025-04-02","close":33351.9922},{"date":"2025-04-03","close":32916.9062},{"date":"2025-04-04","close":32631.6816},{"date":"2025-04-07","close":30775.2988},{"date":"2025-04-08","close":30741.457},{"date":"2025-04-09","close":30233.8535},{"date":"2025-04-10","close":32133.7422},{"date":"2025-04-11","close":32003.2168},{"date":"2025-04-14","close":32244.9297},{"date":"2025-04-15","close":32549.4902},{"date":"2025-04-16","close":32070.8965},{"date":"2025-04-17","close":32380.2969},{"date":"2025-04-18","close":32602.6758},{"date":"2025-04-21","close":32622.0098},{"date":"2025-04-22","close":32525.3223},{"date":"2025-04-23","close":33105.4453},{"date":"2025-04-24","close":33052.2617},{"date":"2025-04-25","close":33376.168},{"date":"2025-04-28","close":33385.8398},{"date":"2025-04-29","close":33607.8867},{"date":"2025-04-30","close":33568.4062},{"date":"2025-05-02","close":33563.4766},{"date":"2025-05-07","close":33839.793},{"date":"2025-05-08","close":33839.793},{"date":"2025-05-09","close":33844.7344},{"date":"2025-05-12","close":34343.0938},{"date":"2025-05-13","close":34426.9805},{"date":"2025-05-14","close":34876.0078},{"date":"2025-05-15","close":34634.2266},{"date":"2025-05-16","close":34752.6523},{"date":"2025-05-19","close":34348.0352},{"date":"2025-05-20","close":34422.0547},{"date":"2025-05-21","close":34644.0938},{"date":"2025-05-22","close":34204.9336},{"date":"2025-05-23","close":34239.4766},{"date":"2025-05-26","close":34792.125},{"date":"2025-05-27","close":34871.0742},{"date":"2025-05-28","close":35369.4414},{"date":"2025-05-29","close":36070.1211},{"date":"2025-05-30","close":35695.1094},{"date":"2025-06-02","close":35680.3086},{"date":"2025-06-04","close":36696.7852},{"date":"2025-06-05","close":37338.2539},{"date":"2025-06-09","close":37979.7109},{"date":"2025-06-10","close":38172.1562},{"date":"2025-06-11","close":38680.3945},{"date":"2025-06-12","close":38734.6758},{"date":"2025-06-13","close":38399.1367},{"date":"2025-06-16","close":39020.8672},{"date":"2025-06-17","close":39183.6953},{"date":"2025-06-18","close":39524.168},{"date":"2025-06-19","close":39598.1875},{"date":"2025-06-20","close":40106.4219},{"date":"2025-06-23","close":40081.7539},{"date":"2025-06-24","close":41414.0273},{"date":"2025-06-25","close":41562.0547},{"date":"2025-06-26","close":41167.3086},{"date":"2025-06-27","close":40940.3281},{"date":"2025-06-30","close":41241.3242},{"date":"2025-07-01","close":41315.3398},{"date":"2025-07-02","close":41226.5195},{"date":"2025-07-03","close":41779.1719},{"date":"2025-07-04","close":40950.1953},{"date":"2025-07-07","close":41029.1484},{"date":"2025-07-08","close":41793.9727},{"date":"2025-07-09","close":41917.3281},{"date":"2025-07-10","close":42484.7773},{"date":"2025-07-11","close":42484.7773},{"date":"2025-07-14","close":42879.5312},{"date":"2025-07-15","close":43141.0508},{"date":"2025-07-16","close":42751.2344},{"date":"2025-07-17","close":42864.7266},{"date":"2025-07-18","close":42800.5781},{"date":"2025-07-21","close":43126.25},{"date":"2025-07-22","close":42543.9961},{"date":"2025-07-23","close":42696.957},{"date":"2025-07-24","close":42637.7461},{"date":"2025-07-25","close":42770.9766},{"date":"2025-07-28","close":42993.0195},{"date":"2025-07-29","close":43269.3438},{"date":"2025-07-30","close":43655.2812},{"date":"2025-07-31","close":43576.1133},{"date":"2025-08-01","close":41765.1797},{"date":"2025-08-04","close":42309.4492},{"date":"2025-08-05","close":42878.4648},{"date":"2025-08-06","close":42898.2461},{"date":"2025-08-07","close":43214.9141},{"date":"2025-08-08","close":43170.3867},{"date":"2025-08-11","close":43150.5938},{"date":"2025-08-12","close":42992.2617},{"date":"2025-08-13","close":43447.4688},{"date":"2025-08-14","close":43407.8828},{"date":"2025-08-18","close":42734.9727},{"date":"2025-08-19","close":42428.2031},{"date":"2025-08-20","close":42175.8594},{"date":"2025-08-21","close":42240.1797},{"date":"2025-08-22","close":42631.0625},{"date":"2025-08-25","close":43160.4922},{"date":"2025-08-26","close":42744.8711},{"date":"2025-08-27","close":42824.0352},{"date":"2025-08-28","close":43021.9492},{"date":"2025-08-29","close":42878.4648},{"date":"2025-09-01","close":42156.0703},{"date":"2025-09-02","close":42601.375},{"date":"2025-09-03","close":42804.2461},{"date":"2025-09-04","close":42987.3086},{"date":"2025-09-05","close":43135.75},{"date":"2025-09-08","close":43313.875},{"date":"2025-09-09","close":43897.7266},{"date":"2025-09-10","close":44803.1875},{"date":"2025-09-11","close":45144.5977},{"date":"2025-09-12","close":46020.3711},{"date":"2025-09-15","close":46287.5625},{"date":"2025-09-16","close":47019.8477},{"date":"2025-09-17","close":46460.7344},{"date":"2025-09-18","close":47217.7656},{"date":"2025-09-19","close":47094.0664},{"date":"2025-09-22","close":47564.1172},{"date":"2025-09-23","close":47930.2617},{"date":"2025-09-24","close":47796.668},{"date":"2025-09-25","close":47801.6172},{"date":"2025-09-26","close":46643.8047},{"date":"2025-09-29","close":47376.0977},{"date":"2025-09-30","close":47247.4531},{"date":"2025-10-01","close":47737.2969},{"date":"2025-10-02","close":49256.2969},{"date":"2025-10-10","close":50419.0547},{"date":"2025-10-13","close":49949.0},{"date":"2025-10-14","close":49434.4258},{"date":"2025-10-15","close":50814.8867},{"date":"2025-10-16","close":52140.9219},{"date":"2025-10-17","close":52274.5117},{"date":"2025-10-20","close":53189.875},{"date":"2025-10-21","close":53338.3125},{"date":"2025-10-22","close":53966.6953},{"date":"2025-10-23","close":53402.6328},{"date":"2025-10-24","close":54768.25},{"date":"2025-10-27","close":56277.3594},{"date":"2025-10-28","close":55718.2461},{"date":"2025-10-29","close":56876.0547},{"date":"2025-10-30","close":57069.5664},{"date":"2025-10-31","close":57779.0898},{"date":"2025-11-03","close":59480.957},{"date":"2025-11-04","close":57888.2461},{"date":"2025-11-05","close":56226.0703},{"date":"2025-11-06","close":56578.3516},{"date":"2025-11-07","close":55571.125},{"date":"2025-11-10","close":57253.1484},{"date":"2025-11-11","close":57843.5898},{"date":"2025-11-12","close":58424.1094},{"date":"2025-11-13","close":58711.8867},{"date":"2025-11-14","close":56097.0703},{"date":"2025-11-17","close":57332.5352},{"date":"2025-11-18","close":55422.2773},{"date":"2025-11-19","close":55040.2266},{"date":"2025-11-20","close":56186.3789},{"date":"2025-11-21","close":53839.4922},{"date":"2025-11-24","close":53864.3008},{"date":"2025-11-25","close":54241.3906},{"date":"2025-11-26","close":55705.0938},{"date":"2025-11-27","close":56116.918},{"date":"2025-11-28","close":55318.0781},{"date":"2025-12-01","close":55228.7656},{"date":"2025-12-02","close":56300.5},{"date":"2025-12-03","close":56905.8242},{"date":"2025-12-04","close":56761.9375},{"date":"2025-12-05","close":57848.5508},{"date":"2025-12-08","close":58637.4648},{"date":"2025-12-09","close":58314.9531},{"date":"2025-12-10","close":58265.3359},{"date":"2025-12-11","close":57793.9727},{"date":"2025-12-12","close":58617.6211},{"date":"2025-12-15","close":57263.0703},{"date":"2025-12-16","close":56012.7188},{"date":"2025-12-17","close":57089.4062},{"date":"2025-12-18","close":56419.5781},{"date":"2025-12-19","close":56702.3984},{"date":"2025-12-22","close":58047.0195},{"date":"2025-12-23","close":58240.5234},{"date":"2025-12-24","close":58220.6797},{"date":"2025-12-26","close":58731.7344},{"date":"2025-12-29","close":60294.6758},{"date":"2025-12-30","close":60532.8398},{"date":"2026-01-02","close":62239.6641},{"date":"2026-01-05","close":64606.3984},{"date":"2026-01-06","close":65762.4766},{"date":"2026-01-07","close":66233.8359},{"date":"2026-01-08","close":66159.4141},{"date":"2026-01-09","close":66730.0078},{"date":"2026-01-12","close":67117.0156},{"date":"2026-01-13","close":68005.1719},{"date":"2026-01-14","close":68347.5234},{"date":"2026-01-15","close":69493.6797},{"date":"2026-01-16","close":70277.6328},{"date":"2026-01-19","close":71265.0156},{"date":"2026-01-20","close":70694.4141},{"date":"2026-01-21","close":71220.3594},{"date":"2026-01-22","close":72053.9219},{"date":"2026-01-23","close":72450.8594},{"date":"2026-01-26","close":71756.2188},{"date":"2026-01-27","close":74266.8438},{"date":"2026-01-28","close":75527.1172},{"date":"2026-01-29","close":76431.5781},{"date":"2026-01-30","close":76764.5312},{"date":"2026-02-02","close":72222.3672},{"date":"2026-02-03","close":77733.5938},{"date":"2026-02-04","close":78821.9219},{"date":"2026-02-05","close":75576.8125},{"date":"2026-02-06","close":74672.3594},{"date":"2026-02-09","close":77877.7109},{"date":"2026-02-10","close":77887.6484},{"date":"2026-02-11","close":78598.2969},{"date":"2026-02-12","close":81420.9922},{"date":"2026-02-13","close":81321.6016},{"date":"2026-02-19","close":83821.2812},{"date":"2026-02-20","close":85689.8359},{"date":"2026-02-23","close":86375.6328},{"date":"2026-02-24","close":88462.8438},{"date":"2026-02-25","close":90271.75},{"date":"2026-02-26","close":94336.8359},{"date":"2026-02-27","close":93377.7109},{"date":"2026-03-03","close":85997.9453},{"date":"2026-03-04","close":75263.7344},{"date":"2026-03-05","close":82996.3359},{"date":"2026-03-06","close":82921.7969},{"date":"2026-03-09","close":77619.2969},{"date":"2026-03-10","close":82375.1484},{"date":"2026-03-11","close":83259.7266},{"date":"2026-03-12","close":82419.875},{"date":"2026-03-13","close":81112.8828},{"date":"2026-03-16","close":82459.625},{"date":"2026-03-17","close":84159.2109},{"date":"2026-03-18","close":88780.8906},{"date":"2026-03-19","close":86097.3359},{"date":"2026-03-20","close":86047.6406},{"date":"2026-03-23","close":80273.0312},{"date":"2026-03-24","close":82956.5781},{"date":"2026-03-25","close":83930.6094},{"date":"2026-03-26","close":81033.3672},{"date":"2026-03-27","close":80690.4766},{"date":"2026-03-30","close":78210.6641},{"date":"2026-03-31","close":74816.4688},{"date":"2026-04-01","close":81604.8672},{"date":"2026-04-02","close":77390.6953},{"date":"2026-04-03","close":79890.375},{"date":"2026-04-06","close":81083.0625},{"date":"2026-04-07","close":82201.2109},{"date":"2026-04-08","close":88338.6016},{"date":"2026-04-09","close":86678.7734},{"date":"2026-04-10","close":88020.5469},{"date":"2026-04-13","close":87150.8828},{"date":"2026-04-14","close":89735.0391},{"date":"2026-04-15","close":91971.3359},{"date":"2026-04-16","close":94003.8828},{"date":"2026-04-17","close":93228.6328},{"date":"2026-04-20","close":93700.7422},{"date":"2026-04-21","close":96205.3828},{"date":"2026-04-22","close":96508.5312},{"date":"2026-04-23","close":97641.5859},{"date":"2026-04-24","close":97189.3516},{"date":"2026-04-27","close":99525.0391},{"date":"2026-04-28","close":99907.6953},{"date":"2026-04-29","close":100616.8984},{"date":"2026-04-30","close":99652.9844},{"date":"2026-05-04","close":104822.1719},{"date":"2026-05-06","close":112848.1484},{"date":"2026-05-07","close":115030.6953},{"date":"2026-05-08","close":115350.3359},{"date":"2026-05-11","close":121338.6016},{"date":"2026-05-12","close":118556.7344},{"date":"2026-05-13","close":122047.8047},{"date":"2026-05-14","close":124305.2656},{"date":"2026-05-15","close":116299.2656},{"date":"2026-05-18","close":117273.1719},{"date":"2026-05-19","close":113812.0625},{"date":"2026-05-20","close":112718.2969},{"date":"2026-05-21","close":122647.1328},{"date":"2026-05-22","close":123026.7031},{"date":"2026-05-26","close":126258.0703},{"date":"2026-05-27","close":130403.4141},{"date":"2026-05-28","close":129584.3359},{"date":"2026-05-29","close":134823.4531},{"date":"2026-06-01","close":141575.8594},{"date":"2026-06-02","close":141246.2188},{"date":"2026-06-04","close":138204.6406},{"date":"2026-06-05","close":130408.4062},{"date":"2026-06-08","close":118741.5234},{"date":"2026-06-09","close":129399.5391},{"date":"2026-06-10","close":123366.3281},{"date":"2026-06-11","close":123156.5625},{"date":"2026-06-12","close":128775.2422},{"date":"2026-06-15","close":135877.2656},{"date":"2026-06-16","close":139023.7188},{"date":"2026-06-17","close":141500.9375},{"date":"2026-06-18","close":146055.8125},{"date":"2026-06-19","close":146270.5781},{"date":"2026-06-22","close":147664.0156},{"date":"2026-06-23","close":132406.1562},{"date":"2026-06-24","close":137710.2031},{"date":"2026-06-25","close":145316.6562},{"date":"2026-06-26","close":137060.9375},{"date":"2026-06-29","close":136077.0312},{"date":"2026-06-30","close":138039.8281},{"date":"2026-07-01","close":134179.1719},{"date":"2026-07-02","close":123271.4297},{"date":"2026-07-03","close":130298.5312},{"date":"2026-07-06","close":129494.4375},{"date":"2026-07-07","close":123331.3672},{"date":"2026-07-08","close":116494.0469},{"date":"2026-07-09","close":117113.3516},{"date":"2026-07-10","close":120624.4062},{"date":"2026-07-13","close":108378.1719},{"date":"2026-07-14","close":109282.1562},{"date":"2026-07-15","close":116314.25},{"date":"2026-07-16","close":108218.3516},{"date":"2026-07-20","close":103468.6953},{"date":"2026-07-21","close":107509.1484},{"date":"2026-07-22","close":108018.5781},{"date":"2026-07-23","close":112733.2734},{"date":"2026-07-24","close":105836.0312},{"date":"2026-07-27","close":107269.4219},{"date":"2026-07-28","close":95312.8594},{"date":"2026-07-29","close":88960.0},{"date":"2026-07-30","close":87600.0},{"date":"2026-07-31","close":104010.0},{"date":"2026-08-03","close":98685.0},{"date":"2026-08-04","close":100125.0},{"date":"2026-08-05","close":104050.0},{"date":"2026-08-06","close":98715.0},{"date":"2026-08-07","close":97855.0},{"date":"2026-08-10","close":97920.0},{"date":"2026-08-11","close":98870.0},{"date":"2026-08-12","close":102885.0},{"date":"2026-08-13","close":106865.0},{"date":"2026-08-14","close":109765.0},{"date":"2026-08-18","close":108210.0},{"date":"2026-08-19","close":101530.0},{"date":"2026-08-20","close":107865.0},{"date":"2026-08-21","close":109670.0},{"date":"2026-08-24","close":105560.0},{"date":"2026-08-25","close":106320.0},{"date":"2026-08-26","close":107365.0},{"date":"2026-08-27","close":108855.0},{"date":"2026-08-28","close":106840.0},{"date":"2026-08-31","close":107115.0},{"date":"2026-09-01","close":107540.0},{"date":"2026-09-02","close":103175.0},{"date":"2026-09-03","close":103310.0},{"date":"2026-09-04","close":105295.0},{"date":"2026-09-07","close":110520.0},{"date":"2026-09-08","close":110075.0},{"date":"2026-09-09","close":111750.0},{"date":"2026-09-10","close":111450.0},{"date":"2026-09-11","close":109135.0},{"date":"2026-09-14","close":105225.0},{"date":"2026-09-15","close":103995.0},{"date":"2026-09-16","close":106010.0},{"date":"2026-09-17","close":105990.0},{"date":"2026-09-18","close":108880.0},{"date":"2026-09-21","close":111330.0},{"date":"2026-09-22","close":111520.0},{"date":"2026-09-23","close":112755.0},{"date":"2026-09-28","close":109170.0},{"date":"2026-09-29","close":109575.0},{"date":"2026-09-30","close":109255.0},{"date":"2026-10-01","close":111125.0},{"date":"2026-10-02","close":111700.0},{"date":"2026-10-06","close":110465.0},{"date":"2026-10-07","close":108120.0},{"date":"2026-10-08","close":105205.0},{"date":"2026-10-12","close":101220.0},{"date":"2026-10-13","close":94925.0},{"date":"2026-10-14","close":94470.0},{"date":"2026-10-15","close":86765.0},{"date":"2026-10-16","close":88470.0},{"date":"2026-10-19","close":89670.0},{"date":"2026-10-20","close":86590.0},{"date":"2026-10-21","close":89430.0},{"date":"2026-10-22","close":86460.0},{"date":"2026-10-23","close":84100.0}],"chart_data":[{"date":"2024-10-23","open":33405,"high":33957,"low":33405,"close":33870,"volume":176},{"date":"2024-10-24","open":33611,"high":33756,"low":33548,"close":33577,"volume":32},{"date":"2024-10-25","open":33813,"high":33871,"low":33477,"close":33592,"volume":30},{"date":"2024-10-28","open":33770,"high":33928,"low":33712,"close":33899,"volume":62},{"date":"2024-10-29","open":33722,"high":33966,"low":33693,"close":33966,"volume":30},{"date":"2024-10-30","open":33779,"high":33908,"low":33576,"close":33665,"volume":34},{"date":"2024-10-31","open":33546,"high":33546,"low":33185,"close":33282,"volume":41},{"date":"2024-11-01","open":33032,"high":33163,"low":32974,"close":32974,"volume":30},{"date":"2024-11-04","open":33070,"high":33537,"low":32999,"close":33537,"volume":113},{"date":"2024-11-05","open":33221,"high":33456,"low":33206,"close":33342,"volume":30},{"date":"2024-11-06","open":33413,"high":33529,"low":33042,"close":33258,"volume":99},{"date":"2024-11-07","open":33244,"high":33475,"low":32999,"close":33273,"volume":34},{"date":"2024-11-08","open":33638,"high":33638,"low":33152,"close":33224,"volume":30},{"date":"2024-11-11","open":32837,"high":32910,"low":32607,"close":32685,"volume":189},{"date":"2024-11-12","open":32488,"high":32562,"low":32012,"close":32012,"volume":32},{"date":"2024-11-13","open":31810,"high":31810,"low":31203,"close":31203,"volume":62},{"date":"2024-11-14","open":31299,"high":31430,"low":31049,"close":31049,"volume":30},{"date":"2024-11-15","open":31052,"high":31472,"low":30938,"close":31270,"volume":31},{"date":"2024-11-18","open":31857,"high":32231,"low":31857,"close":31992,"volume":63},{"date":"2024-11-19","open":32086,"high":32171,"low":32013,"close":32113,"volume":46},{"date":"2024-11-20","open":32156,"high":32219,"low":32018,"close":32175,"volume":33},{"date":"2024-11-21","open":32061,"high":32365,"low":32061,"close":32204,"volume":35},{"date":"2024-11-22","open":32396,"high":32628,"low":32396,"close":32483,"volume":76},{"date":"2024-11-25","open":32917,"high":33013,"low":32692,"close":32868,"volume":195},{"date":"2024-11-26","open":32710,"high":32767,"low":32667,"close":32767,"volume":30},{"date":"2024-11-27","open":32588,"high":32776,"low":32458,"close":32517,"volume":40},{"date":"2024-11-28","open":32391,"high":32567,"low":32391,"close":32435,"volume":32},{"date":"2024-11-29","open":31959,"high":32016,"low":31612,"close":31843,"volume":32},{"date":"2024-12-02","open":32073,"high":32073,"low":31769,"close":31886,"volume":32},{"date":"2024-12-03","open":32192,"high":32395,"low":32188,"close":32339,"volume":31},{"date":"2024-12-04","open":31920,"high":32044,"low":31698,"close":31906,"volume":44},{"date":"2024-12-05","open":31779,"high":31955,"low":31626,"close":31699,"volume":134},{"date":"2024-12-06","open":31829,"high":31859,"low":31294,"close":31545,"volume":37},{"date":"2024-12-09","open":31135,"high":31135,"low":30755,"close":30755,"volume":43},{"date":"2024-12-10","open":31178,"high":31380,"low":31178,"close":31352,"volume":30},{"date":"2024-12-11","open":31362,"high":31699,"low":31362,"close":31684,"volume":30},{"date":"2024-12-12","open":31978,"high":32271,"low":31804,"close":32271,"volume":51},{"date":"2024-12-13","open":32169,"high":32385,"low":32026,"close":32300,"volume":30},{"date":"2024-12-16","open":32494,"high":32494,"low":32147,"close":32204,"volume":35},{"date":"2024-12-17","open":32036,"high":32036,"low":31780,"close":31824,"volume":40},{"date":"2024-12-18","open":32090,"high":32340,"low":32031,"close":32267,"volume":30},{"date":"2024-12-19","open":31550,"high":31661,"low":31501,"close":31530,"volume":32},{"date":"2024-12-20","open":31141,"high":31184,"low":30866,"close":31030,"volume":75},{"date":"2024-12-23","open":31368,"high":31670,"low":31267,"close":31583,"volume":35},{"date":"2024-12-24","open":31632,"high":31656,"low":31525,"close":31626,"volume":31},{"date":"2024-12-26","open":31592,"high":31650,"low":31433,"close":31477,"volume":42},{"date":"2024-12-27","open":31474,"high":31488,"low":31128,"close":31386,"volume":30},{"date":"2024-12-30","open":31384,"high":31631,"low":31298,"close":31328,"volume":59},{"date":"2025-01-02","open":31106,"high":31237,"low":30962,"close":31164,"volume":34},{"date":"2025-01-03","open":31487,"high":31984,"low":31487,"close":31795,"volume":40},{"date":"2025-01-06","open":31898,"high":32503,"low":31839,"close":32459,"volume":30},{"date":"2025-01-07","open":32792,"high":32878,"low":32493,"close":32493,"volume":30},{"date":"2025-01-08","open":32537,"high":32921,"low":32435,"close":32777,"volume":30},{"date":"2025-01-09","open":32897,"high":33069,"low":32767,"close":32767,"volume":42},{"date":"2025-01-10","open":32791,"high":32902,"low":32657,"close":32772,"volume":30},{"date":"2025-01-13","open":32598,"high":32598,"low":32251,"close":32353,"volume":30},{"date":"2025-01-14","open":32401,"high":32488,"low":32272,"close":32459,"volume":72},{"date":"2025-01-15","open":32768,"high":32768,"low":32377,"close":32406,"volume":31},{"date":"2025-01-16","open":32893,"high":32989,"low":32787,"close":32873,"volume":32},{"date":"2025-01-17","open":32773,"high":32819,"low":32628,"close":32806,"volume":46},{"date":"2025-01-20","open":32906,"high":32906,"low":32690,"close":32762,"volume":31},{"date":"2025-01-21","open":33163,"high":33163,"low":32653,"close":32782,"volume":30},{"date":"2025-01-22","open":32950,"high":33252,"low":32877,"close":33167,"volume":150},{"date":"2025-01-23","open":32988,"high":32988,"low":32733,"close":32801,"volume":187},{"date":"2025-01-24","open":32974,"high":33105,"low":32873,"close":32989,"volume":178},{"date":"2025-01-31","open":32554,"high":32714,"low":32408,"close":32685,"volume":34},{"date":"2025-02-03","open":31839,"high":31839,"low":31577,"close":31824,"volume":137},{"date":"2025-02-04","open":32024,"high":32628,"low":32024,"close":32192,"volume":31},{"date":"2025-02-05","open":32559,"high":32705,"low":32520,"close":32559,"volume":36},{"date":"2025-02-06","open":32743,"high":32888,"low":32686,"close":32888,"volume":38},{"date":"2025-02-07","open":32911,"high":32911,"low":32646,"close":32690,"volume":43},{"date":"2025-02-10","open":32491,"high":32772,"low":32361,"close":32743,"volume":43},{"date":"2025-02-11","open":32903,"high":33120,"low":32859,"close":32989,"volume":33},{"date":"2025-02-12","open":32781,"high":33048,"low":32781,"close":33033,"volume":33},{"date":"2025-02-13","open":33260,"high":33386,"low":33187,"close":33386,"volume":39},{"date":"2025-02-14","open":33473,"high":33706,"low":33443,"close":33574,"volume":123},{"date":"2025-02-17","open":33602,"high":33806,"low":33602,"close":33806,"volume":344},{"date":"2025-02-18","open":33879,"high":34082,"low":33721,"close":34038,"volume":32},{"date":"2025-02-19","open":34412,"high":34846,"low":34412,"close":34730,"volume":250},{"date":"2025-02-20","open":34618,"high":34662,"low":34401,"close":34445,"volume":85},{"date":"2025-02-21","open":34367,"high":34474,"low":34293,"close":34459,"volume":35},{"date":"2025-02-24","open":34159,"high":34222,"low":34043,"close":34222,"volume":36},{"date":"2025-02-25","open":33943,"high":34160,"low":33943,"close":34058,"volume":32},{"date":"2025-02-26","open":33994,"high":34329,"low":33894,"close":34227,"volume":57},{"date":"2025-02-27","open":34211,"high":34211,"low":33931,"close":34096,"volume":34},{"date":"2025-02-28","open":33363,"high":33434,"low":32855,"close":32927,"volume":62},{"date":"2025-03-04","open":32952,"high":33082,"low":32820,"close":32864,"volume":39},{"date":"2025-03-05","open":33274,"high":33274,"low":32897,"close":33144,"volume":31},{"date":"2025-03-06","open":33420,"high":33566,"low":33335,"close":33449,"volume":35},{"date":"2025-03-07","open":33139,"high":33442,"low":33139,"close":33313,"volume":30},{"date":"2025-03-10","open":33280,"high":33483,"low":33280,"close":33396,"volume":30},{"date":"2025-03-11","open":32676,"high":33071,"low":32496,"close":32999,"volume":30},{"date":"2025-03-12","open":33177,"high":33613,"low":33177,"close":33570,"volume":33},{"date":"2025-03-13","open":33856,"high":33909,"low":33382,"close":33439,"volume":35},{"date":"2025-03-14","open":33574,"high":33632,"low":33429,"close":33545,"volume":30},{"date":"2025-03-17","open":34008,"high":34256,"low":34008,"close":34213,"volume":35},{"date":"2025-03-18","open":34675,"high":34709,"low":34308,"close":34333,"volume":30},{"date":"2025-03-19","open":34334,"high":34710,"low":34334,"close":34580,"volume":1400},{"date":"2025-03-20","open":34745,"high":34939,"low":34658,"close":34822,"volume":41421},{"date":"2025-03-21","open":34837,"high":35010,"low":34735,"close":34991,"volume":30},{"date":"2025-03-24","open":34821,"high":35044,"low":34821,"close":34855,"volume":38},{"date":"2025-03-25","open":34889,"high":34976,"low":34672,"close":34715,"volume":623},{"date":"2025-03-26","open":34918,"high":35093,"low":34759,"close":35005,"volume":30},{"date":"2025-03-27","open":34811,"high":34863,"low":34546,"close":34575,"volume":36},{"date":"2025-03-28","open":34092,"high":34222,"low":33903,"close":34048,"volume":32},{"date":"2025-03-31","open":33186,"high":33215,"low":32983,"close":33047,"volume":36},{"date":"2025-04-01","open":33463,"high":33642,"low":33159,"close":33507,"volume":32},{"date":"2025-04-02","open":33452,"high":33496,"low":33293,"close":33352,"volume":32},{"date":"2025-04-03","open":32530,"high":32984,"low":32530,"close":32917,"volume":32},{"date":"2025-04-04","open":32550,"high":33149,"low":32240,"close":32632,"volume":35},{"date":"2025-04-07","open":31200,"high":31210,"low":30732,"close":30775,"volume":33},{"date":"2025-04-08","open":31327,"high":31327,"low":30629,"close":30741,"volume":51},{"date":"2025-04-09","open":30616,"high":30616,"low":30119,"close":30234,"volume":85},{"date":"2025-04-10","open":31850,"high":32134,"low":31715,"close":32134,"volume":30},{"date":"2025-04-11","open":31636,"high":32003,"low":31534,"close":32003,"volume":30},{"date":"2025-04-14","open":32381,"high":32381,"low":32187,"close":32245,"volume":30},{"date":"2025-04-15","open":32418,"high":32582,"low":32418,"close":32549,"volume":132},{"date":"2025-04-16","open":32361,"high":32375,"low":32042,"close":32071,"volume":36},{"date":"2025-04-17","open":32200,"high":32409,"low":32128,"close":32380,"volume":40},{"date":"2025-04-18","open":32429,"high":32603,"low":32371,"close":32603,"volume":51},{"date":"2025-04-21","open":32602,"high":32757,"low":32505,"close":32622,"volume":57},{"date":"2025-04-22","open":32529,"high":32675,"low":32471,"close":32525,"volume":51},{"date":"2025-04-23","open":33038,"high":33125,"low":32893,"close":33105,"volume":69},{"date":"2025-04-24","open":33052,"high":33052,"low":32863,"close":33052,"volume":320},{"date":"2025-04-25","open":33329,"high":33507,"low":33255,"close":33376,"volume":46},{"date":"2025-04-28","open":33415,"high":33531,"low":33329,"close":33386,"volume":30},{"date":"2025-04-29","open":33593,"high":33743,"low":33371,"close":33608,"volume":32},{"date":"2025-04-30","open":33652,"high":33682,"low":33390,"close":33568,"volume":30},{"date":"2025-05-02","open":33352,"high":33697,"low":33352,"close":33563,"volume":34},{"date":"2025-05-07","open":33663,"high":33885,"low":33663,"close":33840,"volume":30},{"date":"2025-05-08","open":33949,"high":34052,"low":33840,"close":33840,"volume":30},{"date":"2025-05-09","open":33973,"high":33973,"low":33786,"close":33845,"volume":30},{"date":"2025-05-12","open":34091,"high":34343,"low":34061,"close":34343,"volume":30},{"date":"2025-05-13","open":34457,"high":34590,"low":34338,"close":34427,"volume":179},{"date":"2025-05-14","open":34728,"high":35009,"low":34669,"close":34876,"volume":173},{"date":"2025-05-15","open":34797,"high":34916,"low":34591,"close":34634,"volume":158},{"date":"2025-05-16","open":34797,"high":34827,"low":34664,"close":34753,"volume":30},{"date":"2025-05-19","open":34536,"high":34570,"low":34239,"close":34348,"volume":34},{"date":"2025-05-20","open":34638,"high":34668,"low":34402,"close":34422,"volume":30},{"date":"2025-05-21","open":34733,"high":34822,"low":34644,"close":34644,"volume":34},{"date":"2025-05-22","open":34448,"high":34463,"low":34117,"close":34205,"volume":84},{"date":"2025-05-23","open":34283,"high":34372,"low":34209,"close":34239,"volume":30},{"date":"2025-05-26","open":34314,"high":34792,"low":34314,"close":34792,"volume":30},{"date":"2025-05-27","open":34901,"high":34901,"low":34738,"close":34871,"volume":33},{"date":"2025-05-28","open":35153,"high":35675,"low":35153,"close":35369,"volume":35},{"date":"2025-05-29","open":35686,"high":36070,"low":35686,"close":36070,"volume":59},{"date":"2025-05-30","open":35902,"high":35990,"low":35665,"close":35695,"volume":70},{"date":"2025-06-02","open":35734,"high":35995,"low":35557,"close":35680,"volume":247},{"date":"2025-06-04","open":36348,"high":36702,"low":36348,"close":36697,"volume":75},{"date":"2025-06-05","open":36977,"high":37693,"low":36977,"close":37338,"volume":96},{"date":"2025-06-09","open":38099,"high":38183,"low":37861,"close":37980,"volume":565},{"date":"2025-06-10","open":38350,"high":38384,"low":37880,"close":38172,"volume":245},{"date":"2025-06-11","open":38384,"high":38695,"low":38384,"close":38680,"volume":152},{"date":"2025-06-12","open":38923,"high":38996,"low":38635,"close":38735,"volume":356},{"date":"2025-06-13","open":38737,"high":38795,"low":38209,"close":38399,"volume":153},{"date":"2025-06-16","open":38487,"high":39021,"low":38305,"close":39021,"volume":85},{"date":"2025-06-17","open":39392,"high":39911,"low":39052,"close":39184,"volume":269},{"date":"2025-06-18","open":39025,"high":39652,"low":39025,"close":39524,"volume":44},{"date":"2025-06-19","open":39455,"high":39598,"low":39287,"close":39598,"volume":701},{"date":"2025-06-20","open":39598,"high":40126,"low":39598,"close":40106,"volume":123},{"date":"2025-06-23","open":39658,"high":40112,"low":39475,"close":40082,"volume":121},{"date":"2025-06-24","open":40934,"high":41414,"low":40934,"close":41414,"volume":239},{"date":"2025-06-25","open":41424,"high":41635,"low":41206,"close":41562,"volume":268},{"date":"2025-06-26","open":41395,"high":41395,"low":40630,"close":41167,"volume":351},{"date":"2025-06-27","open":41251,"high":41390,"low":40838,"close":40940,"volume":72},{"date":"2025-06-30","open":41321,"high":41395,"low":41158,"close":41241,"volume":19},{"date":"2025-07-01","open":41586,"high":42005,"low":41315,"close":41315,"volume":40},{"date":"2025-07-02","open":40955,"high":41227,"low":40719,"close":41227,"volume":68},{"date":"2025-07-03","open":41508,"high":41779,"low":41503,"close":41779,"volume":55},{"date":"2025-07-04","open":41843,"high":41843,"low":40950,"close":40950,"volume":25},{"date":"2025-07-07","open":40853,"high":41118,"low":40725,"close":41029,"volume":39},{"date":"2025-07-08","open":41280,"high":41809,"low":41280,"close":41794,"volume":66},{"date":"2025-07-09","open":41660,"high":41965,"low":41660,"close":41917,"volume":18},{"date":"2025-07-10","open":41917,"high":42485,"low":41917,"close":42485,"volume":74},{"date":"2025-07-11","open":43076,"high":43076,"low":42435,"close":42485,"volume":952},{"date":"2025-07-14","open":42624,"high":42909,"low":42614,"close":42880,"volume":32},{"date":"2025-07-15","open":42839,"high":43141,"low":42711,"close":43141,"volume":525},{"date":"2025-07-16","open":43126,"high":43126,"low":42638,"close":42751,"volume":989},{"date":"2025-07-17","open":42732,"high":42865,"low":42347,"close":42865,"volume":1054},{"date":"2025-07-18","open":42960,"high":42960,"low":42595,"close":42801,"volume":69},{"date":"2025-07-21","open":43086,"high":43170,"low":43021,"close":43126,"volume":32},{"date":"2025-07-22","open":43269,"high":43269,"low":42369,"close":42544,"volume":39},{"date":"2025-07-23","open":42687,"high":42716,"low":42173,"close":42697,"volume":964},{"date":"2025-07-24","open":43235,"high":43314,"low":42638,"close":42638,"volume":947},{"date":"2025-07-25","open":42825,"high":42924,"low":42717,"close":42771,"volume":84},{"date":"2025-07-28","open":42850,"high":42993,"low":42569,"close":42993,"volume":71},{"date":"2025-07-29","open":42873,"high":43293,"low":42454,"close":43269,"volume":106},{"date":"2025-07-30","open":43447,"high":43893,"low":43447,"close":43655,"volume":115},{"date":"2025-07-31","open":43813,"high":43813,"low":43403,"close":43576,"volume":271},{"date":"2025-08-01","open":42725,"high":42774,"low":41765,"close":41765,"volume":139},{"date":"2025-08-04","open":42147,"high":42413,"low":41864,"close":42309,"volume":1521},{"date":"2025-08-05","open":42962,"high":43056,"low":42612,"close":42878,"volume":39},{"date":"2025-08-06","open":42637,"high":42913,"low":42637,"close":42898,"volume":22},{"date":"2025-08-07","open":42898,"high":43245,"low":42898,"close":43215,"volume":37},{"date":"2025-08-08","open":43215,"high":43393,"low":43031,"close":43170,"volume":25},{"date":"2025-08-11","open":43121,"high":43270,"low":43106,"close":43151,"volume":25},{"date":"2025-08-12","open":43255,"high":43665,"low":42943,"close":42992,"volume":1545},{"date":"2025-08-13","open":43300,"high":43447,"low":43091,"close":43447,"volume":45},{"date":"2025-08-14","open":43552,"high":43552,"low":43255,"close":43408,"volume":21},{"date":"2025-08-18","open":42928,"high":43016,"low":42735,"close":42735,"volume":38},{"date":"2025-08-19","open":43016,"high":43016,"low":42329,"close":42428,"volume":1437},{"date":"2025-08-20","open":41820,"high":42176,"low":41588,"close":42176,"volume":29},{"date":"2025-08-21","open":42572,"high":42597,"low":42240,"close":42240,"volume":19},{"date":"2025-08-22","open":42793,"high":42793,"low":42542,"close":42631,"volume":254},{"date":"2025-08-25","open":42892,"high":43160,"low":42837,"close":43160,"volume":35},{"date":"2025-08-26","open":43161,"high":43161,"low":42681,"close":42745,"volume":1458},{"date":"2025-08-27","open":42648,"high":42824,"low":42648,"close":42824,"volume":21},{"date":"2025-08-28","open":42726,"high":43201,"low":42726,"close":43022,"volume":18},{"date":"2025-08-29","open":43121,"high":43165,"low":42838,"close":42878,"volume":31},{"date":"2025-09-01","open":42318,"high":42646,"low":42126,"close":42156,"volume":30},{"date":"2025-09-02","open":42343,"high":42616,"low":42343,"close":42601,"volume":31},{"date":"2025-09-03","open":42716,"high":42819,"low":42672,"close":42804,"volume":18},{"date":"2025-09-04","open":43031,"high":43091,"low":42853,"close":42987,"volume":20},{"date":"2025-09-05","open":43121,"high":43215,"low":43046,"close":43136,"volume":34},{"date":"2025-09-08","open":43204,"high":43314,"low":43105,"close":43314,"volume":26},{"date":"2025-09-09","open":43576,"high":43898,"low":43315,"close":43898,"volume":97},{"date":"2025-09-10","open":43899,"high":44878,"low":43899,"close":44803,"volume":180},{"date":"2025-09-11","open":45159,"high":45238,"low":44821,"close":45145,"volume":90},{"date":"2025-09-12","open":45579,"high":46035,"low":45574,"close":46020,"volume":157},{"date":"2025-09-15","open":46372,"high":46561,"low":46021,"close":46288,"volume":570},{"date":"2025-09-16","open":46471,"high":47110,"low":46471,"close":47020,"volume":159},{"date":"2025-09-17","open":46541,"high":46688,"low":46347,"close":46461,"volume":39},{"date":"2025-09-18","open":46714,"high":47278,"low":46669,"close":47218,"volume":162},{"date":"2025-09-19","open":47300,"high":47384,"low":46945,"close":47094,"volume":164},{"date":"2025-09-22","open":47653,"high":47757,"low":47420,"close":47564,"volume":140},{"date":"2025-09-23","open":48057,"high":48057,"low":47633,"close":47930,"volume":210},{"date":"2025-09-24","open":47916,"high":47916,"low":47380,"close":47797,"volume":146},{"date":"2025-09-25","open":47550,"high":47841,"low":47550,"close":47802,"volume":165},{"date":"2025-09-26","open":47223,"high":47292,"low":46333,"close":46644,"volume":102},{"date":"2025-09-29","open":47218,"high":47426,"low":47204,"close":47376,"volume":63},{"date":"2025-09-30","open":47450,"high":47450,"low":47222,"close":47247,"volume":151},{"date":"2025-10-01","open":47603,"high":47776,"low":47499,"close":47737,"volume":74},{"date":"2025-10-02","open":48964,"high":49593,"low":48756,"close":49256,"volume":214},{"date":"2025-10-10","open":49988,"high":50607,"low":49623,"close":50419,"volume":142},{"date":"2025-10-13","open":49286,"high":49949,"low":49181,"close":49949,"volume":565},{"date":"2025-10-14","open":50231,"high":50879,"low":49161,"close":49434,"volume":319},{"date":"2025-10-15","open":50033,"high":50834,"low":50003,"close":50815,"volume":84},{"date":"2025-10-16","open":51056,"high":52141,"low":51056,"close":52141,"volume":167},{"date":"2025-10-17","open":51987,"high":52889,"low":51923,"close":52275,"volume":407},{"date":"2025-10-20","open":52492,"high":53230,"low":52062,"close":53190,"volume":354},{"date":"2025-10-21","open":53862,"high":54460,"low":53249,"close":53338,"volume":531},{"date":"2025-10-22","open":53339,"high":53967,"low":52809,"close":53967,"volume":102},{"date":"2025-10-23","open":53206,"high":54255,"low":53142,"close":53403,"volume":377},{"date":"2025-10-24","open":54087,"high":54808,"low":53978,"close":54768,"volume":288},{"date":"2025-10-27","open":55550,"high":56277,"low":55550,"close":56277,"volume":133},{"date":"2025-10-28","open":55946,"high":55946,"low":55217,"close":55718,"volume":340},{"date":"2025-10-29","open":55718,"high":56890,"low":55698,"close":56876,"volume":399},{"date":"2025-10-30","open":57135,"high":57854,"low":56927,"close":57070,"volume":240},{"date":"2025-10-31","open":57069,"high":57779,"low":56959,"close":57779,"volume":93},{"date":"2025-11-03","open":57932,"high":59481,"low":57932,"close":59481,"volume":764,"rsi_14":90.87,"sma_20":53055.2,"sma_60":47189.8,"sma_120":43204.89},{"date":"2025-11-04","open":59541,"high":59541,"low":57888,"close":57888,"volume":345,"rsi_14":78.28,"sma_20":53587.3,"sma_60":47449.47,"sma_120":43405.31},{"date":"2025-11-05","open":55964,"high":56495,"low":54167,"close":56226,"volume":439,"rsi_14":65.9,"sma_20":54011.7,"sma_60":47671.93,"sma_120":43591.82},{"date":"2025-11-06","open":57004,"high":57297,"low":56225,"close":56578,"volume":224,"rsi_14":66.48,"sma_20":54377.85,"sma_60":47899.95,"sma_120":43777.12},{"date":"2025-11-07","open":55571,"high":56802,"low":54822,"close":55571,"volume":100,"rsi_14":59.05,"sma_20":54635.45,"sma_60":48105.88,"sma_120":43953.32},{"date":"2025-11-10","open":56116,"high":57575,"low":56116,"close":57253,"volume":75,"rsi_14":63.33,"sma_20":55000.7,"sma_60":48340.62,"sma_120":44139.82},{"date":"2025-11-11","open":58107,"high":59070,"low":57512,"close":57844,"volume":431,"rsi_14":63.23,"sma_20":55421.2,"sma_60":48585.5,"sma_120":44333.24},{"date":"2025-11-12","open":57630,"high":58499,"low":57590,"close":58424,"volume":94,"rsi_14":67.12,"sma_20":55801.7,"sma_60":48842.72,"sma_120":44530.52},{"date":"2025-11-13","open":58519,"high":58870,"low":58275,"close":58712,"volume":439,"rsi_14":64.52,"sma_20":56130.25,"sma_60":49097.15,"sma_120":44733.56},{"date":"2025-11-14","open":56936,"high":57174,"low":56097,"close":56097,"volume":218,"rsi_14":49.39,"sma_20":56321.4,"sma_60":49308.63,"sma_120":44914.18},{"date":"2025-11-17","open":56787,"high":57348,"low":56782,"close":57333,"volume":276,"rsi_14":55.25,"sma_20":56528.55,"sma_60":49551.93,"sma_120":45103.27},{"date":"2025-11-18","open":56683,"high":56995,"low":55422,"close":55422,"volume":37,"rsi_14":45.49,"sma_20":56632.7,"sma_60":49768.5,"sma_120":45280.08},{"date":"2025-11-19","open":54756,"high":55431,"low":54171,"close":55040,"volume":125,"rsi_14":43.78,"sma_20":56686.4,"sma_60":49982.93,"sma_120":45453.43},{"date":"2025-11-20","open":56540,"high":57020,"low":56186,"close":56186,"volume":65,"rsi_14":45.24,"sma_20":56825.6,"sma_60":50215.37,"sma_120":45631.72},{"date":"2025-11-21","open":54108,"high":54143,"low":53655,"close":53839,"volume":167,"rsi_14":33.78,"sma_20":56779.25,"sma_60":50402.17,"sma_120":45789.81},{"date":"2025-11-24","open":54236,"high":54990,"low":53839,"close":53864,"volume":150,"rsi_14":37.29,"sma_20":56658.65,"sma_60":50580.57,"sma_120":45943.94},{"date":"2025-11-25","open":55476,"high":55476,"low":54048,"close":54241,"volume":21,"rsi_14":43.18,"sma_20":56584.8,"sma_60":50772.18,"sma_120":46095.38},{"date":"2025-11-26","open":54573,"high":55705,"low":54573,"close":55705,"volume":282,"rsi_14":47.21,"sma_20":56526.25,"sma_60":50986.9,"sma_120":46262.14},{"date":"2025-11-27","open":56499,"high":56697,"low":55973,"close":56117,"volume":78,"rsi_14":53.17,"sma_20":56500.35,"sma_60":51212.42,"sma_120":46436.07},{"date":"2025-11-28","open":56067,"high":56067,"low":55214,"close":55318,"volume":62,"rsi_14":44.84,"sma_20":56398.7,"sma_60":51426.9,"sma_120":46594.83},{"date":"2025-12-01","open":55422,"high":55462,"low":54792,"close":55229,"volume":52,"rsi_14":42.25,"sma_20":56207.45,"sma_60":51651.9,"sma_120":46747.49},{"date":"2025-12-02","open":55581,"high":56420,"low":55581,"close":56300,"volume":60,"rsi_14":44.22,"sma_20":56149.85,"sma_60":51887.48,"sma_120":46903.81},{"date":"2025-12-03","open":56385,"high":57149,"low":56300,"close":56906,"volume":358,"rsi_14":45.43,"sma_20":56205.9,"sma_60":52129.88,"sma_120":47063.6},{"date":"2025-12-04","open":56385,"high":56762,"low":56082,"close":56762,"volume":40,"rsi_14":54.43,"sma_20":56237.05,"sma_60":52366.8,"sma_120":47217.95},{"date":"2025-12-05","open":56603,"high":57849,"low":56603,"close":57849,"volume":108,"rsi_14":53.91,"sma_20":56373.35,"sma_60":52619.48,"sma_120":47380.97},{"date":"2025-12-08","open":57670,"high":58637,"low":57571,"close":58637,"volume":131,"rsi_14":66.38,"sma_20":56465.25,"sma_60":52882.43,"sma_120":47553.43},{"date":"2025-12-09","open":58439,"high":58603,"low":58141,"close":58315,"volume":35,"rsi_14":66.71,"sma_20":56511.4,"sma_60":53130.25,"sma_120":47717.97},{"date":"2025-12-10","open":58766,"high":58791,"low":58186,"close":58265,"volume":96,"rsi_14":62.59,"sma_20":56526.0,"sma_60":53362.17,"sma_120":47880.77},{"date":"2025-12-11","open":58573,"high":58900,"low":57794,"close":57794,"volume":187,"rsi_14":76.9,"sma_20":56502.45,"sma_60":53580.43,"sma_120":48036.75},{"date":"2025-12-12","open":58156,"high":58662,"low":58156,"close":58618,"volume":53,"rsi_14":78.97,"sma_20":56651.2,"sma_60":53797.97,"sma_120":48199.03},{"date":"2025-12-15","open":57104,"high":57665,"low":57040,"close":57263,"volume":178,"rsi_14":67.37,"sma_20":56669.9,"sma_60":53988.3,"sma_120":48345.71},{"date":"2025-12-16","open":57233,"high":57233,"low":56013,"close":56013,"volume":568,"rsi_14":53.79,"sma_20":56721.15,"sma_60":54145.42,"sma_120":48482.09},{"date":"2025-12-17","open":56181,"high":57089,"low":56181,"close":57089,"volume":159,"rsi_14":54.9,"sma_20":56845.7,"sma_60":54329.93,"sma_120":48616.41},{"date":"2025-12-18","open":56420,"high":56777,"low":56052,"close":56420,"volume":71,"rsi_14":55.62,"sma_20":56879.25,"sma_60":54490.6,"sma_120":48743.87},{"date":"2025-12-19","open":56782,"high":57005,"low":56568,"close":56702,"volume":22,"rsi_14":57.37,"sma_20":57044.35,"sma_60":54658.05,"sma_120":48877.0},{"date":"2025-12-22","open":57824,"high":58057,"low":57729,"close":58047,"volume":60,"rsi_14":58.5,"sma_20":57275.95,"sma_60":54840.27,"sma_120":49023.32},{"date":"2025-12-23","open":58360,"high":58647,"low":58151,"close":58241,"volume":62,"rsi_14":56.77,"sma_20":57498.45,"sma_60":55019.62,"sma_120":49168.75},{"date":"2025-12-24","open":58394,"high":58489,"low":58151,"close":58221,"volume":37,"rsi_14":57.49,"sma_20":57646.75,"sma_60":55200.87,"sma_120":49313.39},{"date":"2025-12-26","open":58449,"high":58970,"low":58449,"close":58732,"volume":152,"rsi_14":54.82,"sma_20":57778.5,"sma_60":55390.62,"sma_120":49463.07},{"date":"2025-12-29","open":59496,"high":60295,"low":59496,"close":60295,"volume":203,"rsi_14":58.34,"sma_20":58029.25,"sma_60":55625.93,"sma_120":49621.26},{"date":"2025-12-30","open":60166,"high":60627,"low":60166,"close":60533,"volume":76,"rsi_14":61.26,"sma_20":58296.5,"sma_60":55853.05,"sma_120":49788.37},{"date":"2026-01-02","open":60632,"high":62314,"low":60543,"close":62240,"volume":638,"rsi_14":67.27,"sma_20":58595.75,"sma_60":56110.97,"sma_120":49969.15},{"date":"2026-01-05","open":63932,"high":64606,"low":63550,"close":64606,"volume":218,"rsi_14":75.42,"sma_20":58983.75,"sma_60":56400.45,"sma_120":50163.43},{"date":"2026-01-06","open":64373,"high":65762,"low":63708,"close":65762,"volume":393,"rsi_14":76.01,"sma_20":59437.25,"sma_60":56684.05,"sma_120":50366.38},{"date":"2026-01-07","open":66551,"high":67182,"low":65569,"close":66234,"volume":673,"rsi_14":84.9,"sma_20":59859.75,"sma_60":56956.18,"sma_120":50568.57},{"date":"2026-01-08","open":65787,"high":67499,"low":65787,"close":66159,"volume":111,"rsi_14":93.46,"sma_20":60238.75,"sma_60":57234.9,"sma_120":50770.12},{"date":"2026-01-09","open":65857,"high":66829,"low":65375,"close":66730,"volume":150,"rsi_14":93.16,"sma_20":60662.75,"sma_60":57531.78,"sma_120":50973.19},{"date":"2026-01-12","open":67043,"high":67613,"low":66517,"close":67117,"volume":169,"rsi_14":99.13,"sma_20":61108.75,"sma_60":57812.15,"sma_120":51177.32},{"date":"2026-01-13","open":67430,"high":68025,"low":67281,"close":68005,"volume":171,"rsi_14":99.18,"sma_20":61623.25,"sma_60":58085.32,"sma_120":51392.17},{"date":"2026-01-14","open":68005,"high":68348,"low":67757,"close":68348,"volume":342,"rsi_14":99.1,"sma_20":62113.5,"sma_60":58362.03,"sma_120":51608.94},{"date":"2026-01-15","open":68348,"high":69494,"low":68348,"close":69494,"volume":496,"rsi_14":99.18,"sma_20":62729.75,"sma_60":58642.73,"sma_120":51835.88},{"date":"2026-01-16","open":69781,"high":70516,"low":69509,"close":70278,"volume":228,"rsi_14":99.39,"sma_20":63448.5,"sma_60":58934.12,"sma_120":52066.68},{"date":"2026-01-19","open":70099,"high":71498,"low":70010,"close":71265,"volume":2001,"rsi_14":99.41,"sma_20":64162.75,"sma_60":59231.62,"sma_120":52310.62},{"date":"2026-01-20","open":71210,"high":71533,"low":70059,"close":70694,"volume":1447,"rsi_14":94.48,"sma_20":64882.0,"sma_60":59528.95,"sma_120":52548.49},{"date":"2026-01-21","open":69350,"high":71320,"low":69350,"close":71220,"volume":270,"rsi_14":94.61,"sma_20":65613.5,"sma_60":59812.37,"sma_120":52791.28},{"date":"2026-01-22","open":72515,"high":73155,"low":71984,"close":72054,"volume":167,"rsi_14":94.19,"sma_20":66319.25,"sma_60":60084.62,"sma_120":53039.96},{"date":"2026-01-23","open":72342,"high":73012,"low":71811,"close":72451,"volume":192,"rsi_14":92.94,"sma_20":67035.25,"sma_60":60372.83,"sma_120":53290.12},{"date":"2026-01-26","open":72500,"high":72892,"low":71756,"close":71756,"volume":276,"rsi_14":84.55,"sma_20":67717.25,"sma_60":60630.08,"sma_120":53532.14},{"date":"2026-01-27","open":71468,"high":74267,"low":71275,"close":74267,"volume":302,"rsi_14":87.49,"sma_20":68500.0,"sma_60":60926.28,"sma_120":53792.03},{"date":"2026-01-28","open":75066,"high":75884,"low":74813,"close":75527,"volume":512,"rsi_14":89.37,"sma_20":69267.5,"sma_60":61231.82,"sma_120":54063.17},{"date":"2026-01-29","open":76774,"high":76874,"low":74126,"close":76432,"volume":1877,"rsi_14":89.55,"sma_20":70062.5,"sma_60":61522.15,"sma_120":54355.97},{"date":"2026-01-30","open":76243,"high":78111,"low":76243,"close":76765,"volume":349,"rsi_14":89.51,"sma_20":70788.25,"sma_60":61844.62,"sma_120":54647.04},{"date":"2026-02-02","open":75025,"high":76138,"low":72222,"close":72222,"volume":1272,"rsi_14":63.06,"sma_20":71166.25,"sma_60":62118.63,"sma_120":54895.28},{"date":"2026-02-03","open":75144,"high":77734,"low":75144,"close":77734,"volume":287,"rsi_14":72.2,"sma_20":71763.25,"sma_60":62479.18,"sma_120":55189.57},{"date":"2026-02-04","open":77286,"high":78882,"low":77286,"close":78822,"volume":139,"rsi_14":72.12,"sma_20":72391.25,"sma_60":62874.78,"sma_120":55490.33},{"date":"2026-02-05","open":76670,"high":77540,"low":75144,"close":75577,"volume":6359,"rsi_14":61.13,"sma_20":72859.75,"sma_60":63187.92,"sma_120":55764.27},{"date":"2026-02-06","open":72998,"high":74861,"low":71825,"close":74672,"volume":315,"rsi_14":57.1,"sma_20":73254.0,"sma_60":63476.05,"sma_120":56030.78},{"date":"2026-02-09","open":78330,"high":78330,"low":77585,"close":77878,"volume":194,"rsi_14":63.68,"sma_20":73790.0,"sma_60":63808.25,"sma_120":56325.48},{"date":"2026-02-10","open":78653,"high":78782,"low":77888,"close":77888,"volume":188,"rsi_14":62.94,"sma_20":74281.75,"sma_60":64135.82,"sma_120":56616.48},{"date":"2026-02-11","open":77739,"high":78921,"low":77276,"close":78598,"volume":176,"rsi_14":62.76,"sma_20":74792.0,"sma_60":64518.9,"sma_120":56913.77},{"date":"2026-02-12","open":79816,"high":81421,"low":79433,"close":81421,"volume":234,"rsi_14":66.03,"sma_20":75386.5,"sma_60":64928.72,"sma_120":57240.32},{"date":"2026-02-13","open":81257,"high":82430,"low":80840,"close":81322,"volume":1145,"rsi_14":67.48,"sma_20":75936.5,"sma_60":65368.72,"sma_120":57568.61},{"date":"2026-02-19","open":83563,"high":83906,"low":82812,"close":83821,"volume":385,"rsi_14":67.46,"sma_20":76562.5,"sma_60":65856.98,"sma_120":57919.96},{"date":"2026-02-20","open":84259,"high":85690,"low":84095,"close":85690,"volume":444,"rsi_14":68.18,"sma_20":77311.25,"sma_60":66357.5,"sma_120":58286.43},{"date":"2026-02-23","open":87071,"high":87409,"low":85585,"close":86376,"volume":893,"rsi_14":68.06,"sma_20":78068.0,"sma_60":66908.62,"sma_120":58655.39},{"date":"2026-02-24","open":86584,"high":88463,"low":85585,"close":88463,"volume":2623,"rsi_14":69.98,"sma_20":78887.75,"sma_60":67494.32,"sma_120":59037.44},{"date":"2026-02-25","open":88980,"high":90972,"low":88721,"close":90272,"volume":1027,"rsi_14":83.99,"sma_20":79778.5,"sma_60":68104.07,"sma_120":59438.12},{"date":"2026-02-26","open":91196,"high":94337,"low":91196,"close":94337,"volume":1225,"rsi_14":83.07,"sma_20":80908.75,"sma_60":68757.58,"sma_120":59872.24},{"date":"2026-02-27","open":92921,"high":94819,"low":91971,"close":93378,"volume":4345,"rsi_14":79.14,"sma_20":81864.25,"sma_60":69380.92,"sma_120":60296.67},{"date":"2026-03-03","open":91355,"high":91991,"low":85998,"close":85998,"volume":4935,"rsi_14":66.7,"sma_20":82358.6,"sma_60":69885.12,"sma_120":60656.01},{"date":"2026-03-04","open":81496,"high":94983,"low":75264,"close":75264,"volume":2031,"rsi_14":50.17,"sma_20":82276.75,"sma_60":70211.92,"sma_120":60931.91},{"date":"2026-03-05","open":82047,"high":86355,"low":82047,"close":82996,"volume":808,"rsi_14":55.26,"sma_20":82564.75,"sma_60":70649.58,"sma_120":61268.53},{"date":"2026-03-06","open":80825,"high":82996,"low":79806,"close":82922,"volume":3425,"rsi_14":55.15,"sma_20":83077.55,"sma_60":71075.85,"sma_120":61602.87},{"date":"2026-03-09","open":82917,"high":82922,"low":75174,"close":77619,"volume":576,"rsi_14":48.5,"sma_20":83047.95,"sma_60":71416.15,"sma_120":61891.47},{"date":"2026-03-10","open":81605,"high":83006,"low":80860,"close":82375,"volume":2512,"rsi_14":50.45,"sma_20":83201.4,"sma_60":71817.47,"sma_120":62218.47},{"date":"2026-03-11","open":84551,"high":85406,"low":82510,"close":83260,"volume":2631,"rsi_14":51.4,"sma_20":83562.35,"sma_60":72220.28,"sma_120":62551.36},{"date":"2026-03-12","open":82674,"high":83349,"low":82027,"close":82420,"volume":31,"rsi_14":48.08,"sma_20":83926.8,"sma_60":72614.52,"sma_120":62872.38},{"date":"2026-03-13","open":80422,"high":81769,"low":80402,"close":81113,"volume":63,"rsi_14":44.82,"sma_20":84064.65,"sma_60":72987.8,"sma_120":63174.98},{"date":"2026-03-16","open":82176,"high":82534,"low":80993,"close":82460,"volume":1429,"rsi_14":45.55,"sma_20":84269.35,"sma_60":73391.45,"sma_120":63485.94},{"date":"2026-03-17","open":84929,"high":85143,"low":84075,"close":84159,"volume":92,"rsi_14":45.1,"sma_20":84523.25,"sma_60":73809.58,"sma_120":63803.78},{"date":"2026-03-18","open":86798,"high":88833,"low":86798,"close":88781,"volume":545,"rsi_14":48.05,"sma_20":84866.25,"sma_60":74327.5,"sma_120":64157.9},{"date":"2026-03-19","open":86171,"high":87388,"low":85743,"close":86097,"volume":171,"rsi_14":41.34,"sma_20":85080.1,"sma_60":74821.7,"sma_120":64483.56},{"date":"2026-03-20","open":86306,"high":86992,"low":86048,"close":86048,"volume":677,"rsi_14":42.09,"sma_20":85165.7,"sma_60":75296.98,"sma_120":64813.46},{"date":"2026-03-23","open":82594,"high":82594,"low":80153,"close":80273,"volume":84,"rsi_14":44.01,"sma_20":84868.55,"sma_60":75687.27,"sma_120":65088.93},{"date":"2026-03-24","open":83420,"high":83420,"low":80926,"close":82957,"volume":22,"rsi_14":59.67,"sma_20":84671.05,"sma_60":76117.52,"sma_120":65387.78},{"date":"2026-03-25","open":85546,"high":85765,"low":83892,"close":83931,"volume":181,"rsi_14":51.42,"sma_20":84417.25,"sma_60":76541.42,"sma_120":65690.84},{"date":"2026-03-26","open":82450,"high":82654,"low":80785,"close":81033,"volume":23,"rsi_14":47.36,"sma_20":83927.6,"sma_60":76913.78,"sma_120":65966.7},{"date":"2026-03-27","open":78423,"high":80700,"low":77479,"close":80690,"volume":45,"rsi_14":54.98,"sma_20":83216.35,"sma_60":77280.78,"sma_120":66240.82},{"date":"2026-03-30","open":76293,"high":78399,"low":76293,"close":78211,"volume":117,"rsi_14":42.72,"sma_20":82429.35,"sma_60":77597.87,"sma_120":66494.24},{"date":"2026-03-31","open":75974,"high":77124,"low":74633,"close":74816,"volume":1409,"rsi_14":36.42,"sma_20":81870.25,"sma_60":77832.12,"sma_120":66729.02},{"date":"2026-04-01","open":78703,"high":82107,"low":78703,"close":81605,"volume":180,"rsi_14":48.9,"sma_20":82187.3,"sma_60":78175.52,"sma_120":67014.28},{"date":"2026-04-02","open":82261,"high":82594,"low":76849,"close":77391,"volume":2559,"rsi_14":45.34,"sma_20":81907.05,"sma_60":78420.02,"sma_120":67265.49},{"date":"2026-04-03","open":80595,"high":80595,"low":79134,"close":79890,"volume":29,"rsi_14":46.87,"sma_20":81755.5,"sma_60":78666.43,"sma_120":67533.44},{"date":"2026-04-06","open":81645,"high":82072,"low":80636,"close":81083,"volume":1267,"rsi_14":46.86,"sma_20":81953.6,"sma_60":78921.6,"sma_120":67802.82},{"date":"2026-04-07","open":83518,"high":83667,"low":81376,"close":82201,"volume":1301,"rsi_14":41.92,"sma_20":81970.15,"sma_60":79187.6,"sma_120":68071.89},{"date":"2026-04-08","open":87578,"high":89183,"low":86922,"close":88339,"volume":917,"rsi_14":53.39,"sma_20":82251.2,"sma_60":79557.77,"sma_120":68396.33},{"date":"2026-04-09","open":88339,"high":88339,"low":86470,"close":86679,"volume":66,"rsi_14":51.36,"sma_20":82490.75,"sma_60":79890.52,"sma_120":68711.15},{"date":"2026-04-10","open":88552,"high":89029,"low":87961,"close":88021,"volume":143,"rsi_14":60.82,"sma_20":82863.15,"sma_60":80239.27,"sma_120":69025.71},{"date":"2026-04-13","open":86420,"high":87345,"low":86420,"close":87151,"volume":1204,"rsi_14":56.48,"sma_20":83124.45,"sma_60":80558.52,"sma_120":69321.92},{"date":"2026-04-14","open":89765,"high":90863,"low":89268,"close":89735,"volume":1327,"rsi_14":58.34,"sma_20":83430.8,"sma_60":80915.35,"sma_120":69638.69},{"date":"2026-04-15","open":92647,"high":93417,"low":91797,"close":91971,"volume":410,"rsi_14":65.36,"sma_20":83618.55,"sma_60":81290.43,"sma_120":69966.58},{"date":"2026-04-16","open":92652,"high":94004,"low":92652,"close":94004,"volume":220,"rsi_14":67.74,"sma_20":84042.7,"sma_60":81686.43,"sma_120":70310.27},{"date":"2026-04-17","open":94004,"high":94004,"low":93159,"close":93229,"volume":105,"rsi_14":70.81,"sma_20":84430.35,"sma_60":82052.85,"sma_120":70642.23},{"date":"2026-04-20","open":93194,"high":94640,"low":93194,"close":93701,"volume":274,"rsi_14":78.17,"sma_20":85130.5,"sma_60":82436.77,"sma_120":70982.86},{"date":"2026-04-21","open":95440,"high":96205,"low":95246,"close":96205,"volume":301,"rsi_14":75.09,"sma_20":85822.5,"sma_60":82853.85,"sma_120":71333.11},{"date":"2026-04-22","open":96235,"high":96558,"low":95286,"close":96509,"volume":416,"rsi_14":87.39,"sma_20":86481.05,"sma_60":83262.02,"sma_120":71673.32},{"date":"2026-04-23","open":97955,"high":98869,"low":94973,"close":97642,"volume":1112,"rsi_14":86.7,"sma_20":87341.45,"sma_60":83682.52,"sma_120":72027.68},{"date":"2026-04-24","open":97741,"high":97741,"low":96409,"close":97189,"volume":290,"rsi_14":84.09,"sma_20":88196.2,"sma_60":84107.1,"sma_120":72368.59},{"date":"2026-04-27","open":98178,"high":100067,"low":98178,"close":99525,"volume":1006,"rsi_14":84.87,"sma_20":89292.45,"sma_60":84528.68,"sma_120":72727.48},{"date":"2026-04-28","open":99893,"high":101175,"low":99893,"close":99908,"volume":418,"rsi_14":80.31,"sma_20":90577.7,"sma_60":84935.52,"sma_120":73083.67},{"date":"2026-04-29","open":99473,"high":100762,"low":99328,"close":100617,"volume":265,"rsi_14":88.11,"sma_20":91534.0,"sma_60":85332.68,"sma_120":73427.42},{"date":"2026-04-30","open":101336,"high":101531,"low":99583,"close":99653,"volume":164,"rsi_14":82.28,"sma_20":92652.75,"sma_60":85708.18,"sma_120":73776.4},{"date":"2026-05-04","open":102085,"high":104822,"low":101701,"close":104822,"volume":240,"rsi_14":89.84,"sma_20":93905.25,"sma_60":86246.1,"sma_120":74182.37},{"date":"2026-05-06","open":110406,"high":113722,"low":110406,"close":112848,"volume":149,"rsi_14":91.88,"sma_20":95475.0,"sma_60":86825.52,"sma_120":74652.35},{"date":"2026-05-07","open":114217,"high":115405,"low":112279,"close":115031,"volume":122,"rsi_14":91.86,"sma_20":97097.75,"sma_60":87423.1,"sma_120":75148.94},{"date":"2026-05-08","open":112563,"high":115395,"low":112309,"close":115350,"volume":55,"rsi_14":91.3,"sma_20":98427.75,"sma_60":88080.43,"sma_120":75634.18},{"date":"2026-05-11","open":120705,"high":122568,"low":117868,"close":121339,"volume":992,"rsi_14":95.35,"sma_20":100141.0,"sma_60":88852.85,"sma_120":76164.45},{"date":"2026-05-12","open":123232,"high":124975,"low":114896,"close":118557,"volume":2197,"rsi_14":87.19,"sma_20":101647.5,"sma_60":89525.1,"sma_120":76666.68},{"date":"2026-05-13","open":114677,"high":122128,"low":114677,"close":122048,"volume":526,"rsi_14":87.56,"sma_20":103372.5,"sma_60":90255.43,"sma_120":77195.62},{"date":"2026-05-14","open":122841,"high":124874,"low":122542,"close":124305,"volume":1021,"rsi_14":88.24,"sma_20":105080.5,"sma_60":91011.52,"sma_120":77765.21},{"date":"2026-05-15","open":124155,"high":125468,"low":115205,"close":116299,"volume":575,"rsi_14":71.33,"sma_20":106275.25,"sma_60":91586.68,"sma_120":78257.7},{"date":"2026-05-18","open":115859,"high":118921,"low":112029,"close":117273,"volume":971,"rsi_14":72.73,"sma_20":107416.5,"sma_60":92179.77,"sma_120":78774.24},{"date":"2026-05-19","open":115784,"high":115784,"low":111894,"close":113812,"volume":5590,"rsi_14":65.59,"sma_20":108423.5,"sma_60":92673.18,"sma_120":79265.08},{"date":"2026-05-20","open":113991,"high":125164,"low":107978,"close":112718,"volume":9863,"rsi_14":63.7,"sma_20":109352.0,"sma_60":93117.02,"sma_120":79737.26},{"date":"2026-05-21","open":118027,"high":125718,"low":118022,"close":122647,"volume":896,"rsi_14":70.16,"sma_20":110651.5,"sma_60":93715.02,"sma_120":80311.82},{"date":"2026-05-22","open":122847,"high":123172,"low":122008,"close":123027,"volume":1692,"rsi_14":71.62,"sma_20":111954.75,"sma_60":94284.35,"sma_120":80889.33},{"date":"2026-05-26","open":125743,"high":127631,"low":125703,"close":126258,"volume":1364,"rsi_14":70.56,"sma_20":113362.75,"sma_60":94877.27,"sma_120":81490.67},{"date":"2026-05-27","open":127851,"high":134049,"low":127851,"close":130403,"volume":235,"rsi_14":68.2,"sma_20":115001.0,"sma_60":95471.18,"sma_120":82114.38},{"date":"2026-05-28","open":128270,"high":130128,"low":124045,"close":129584,"volume":522,"rsi_14":65.52,"sma_20":116480.75,"sma_60":96067.52,"sma_120":82724.22},{"date":"2026-05-29","open":133534,"high":134823,"low":132241,"close":134823,"volume":220,"rsi_14":68.8,"sma_20":118203.5,"sma_60":96883.82,"sma_120":83384.47},{"date":"2026-06-01","open":136602,"high":141576,"low":136397,"close":141576,"volume":782,"rsi_14":69.25,"sma_20":120253.75,"sma_60":97991.68,"sma_120":84101.8},{"date":"2026-06-02","open":141575,"high":141575,"low":136576,"close":141246,"volume":2128,"rsi_14":72.64,"sma_20":122335.75,"sma_60":98965.18,"sma_120":84807.38},{"date":"2026-06-04","open":138090,"high":139913,"low":137061,"close":138205,"volume":351,"rsi_14":66.27,"sma_20":124006.75,"sma_60":99889.17,"sma_120":85482.51},{"date":"2026-06-05","open":132950,"high":133574,"low":128265,"close":130408,"volume":1090,"rsi_14":55.53,"sma_20":124885.75,"sma_60":100771.45,"sma_120":86093.8},{"date":"2026-06-08","open":120620,"high":124685,"low":118642,"close":118742,"volume":892,"rsi_14":52.07,"sma_20":125071.5,"sma_60":101379.8,"sma_120":86598.63},{"date":"2026-06-09","open":123402,"high":129705,"low":122108,"close":129400,"volume":57,"rsi_14":58.85,"sma_20":125774.75,"sma_60":102151.23,"sma_120":87185.76},{"date":"2026-06-10","open":127077,"high":127077,"low":120055,"close":123366,"volume":1057,"rsi_14":56.72,"sma_20":125876.25,"sma_60":102836.0,"sma_120":87725.26},{"date":"2026-06-11","open":118447,"high":124046,"low":118447,"close":123157,"volume":18,"rsi_14":57.43,"sma_20":126106.5,"sma_60":103539.05,"sma_120":88263.43},{"date":"2026-06-12","open":132341,"high":134798,"low":128775,"close":128775,"volume":1602,"rsi_14":54.65,"sma_20":126443.25,"sma_60":104313.4,"sma_120":88852.43},{"date":"2026-06-15","open":135267,"high":137255,"low":135163,"close":135877,"volume":459,"rsi_14":58.84,"sma_20":127022.5,"sma_60":105177.93,"sma_120":89493.76},{"date":"2026-06-16","open":138799,"high":139514,"low":136507,"close":139024,"volume":782,"rsi_14":58.8,"sma_20":128160.0,"sma_60":106017.93,"sma_120":90172.72},{"date":"2026-06-17","open":137886,"high":141701,"low":137341,"close":141501,"volume":129,"rsi_14":57.83,"sma_20":129372.75,"sma_60":106943.98,"sma_120":90882.84},{"date":"2026-06-18","open":142720,"high":146521,"low":142101,"close":146056,"volume":231,"rsi_14":61.04,"sma_20":130986.75,"sma_60":107946.87,"sma_120":91621.93},{"date":"2026-06-19","open":150297,"high":151545,"low":143684,"close":146271,"volume":156,"rsi_14":58.22,"sma_20":132666.25,"sma_60":109049.58,"sma_120":92368.43},{"date":"2026-06-22","open":145156,"high":149981,"low":144307,"close":147664,"volume":219,"rsi_14":54.74,"sma_20":133918.5,"sma_60":110130.83,"sma_120":93124.18},{"date":"2026-06-23","open":148053,"high":148053,"low":132406,"close":132406,"volume":56,"rsi_14":44.42,"sma_20":134388.0,"sma_60":110941.27,"sma_120":93741.34},{"date":"2026-06-24","open":137914,"high":138923,"low":131352,"close":137710,"volume":30,"rsi_14":49.7,"sma_20":134961.25,"sma_60":111888.48,"sma_120":94401.13},{"date":"2026-06-25","open":145332,"high":147010,"low":143734,"close":145317,"volume":27,"rsi_14":59.18,"sma_20":135707.75,"sma_60":112968.32,"sma_120":95124.55},{"date":"2026-06-26","open":145317,"high":145317,"low":132661,"close":137061,"volume":758,"rsi_14":61.77,"sma_20":136082.0,"sma_60":113951.73,"sma_120":95774.8},{"date":"2026-06-29","open":133839,"high":137999,"low":131946,"close":136077,"volume":242,"rsi_14":54.9,"sma_20":136144.75,"sma_60":114975.32,"sma_120":96403.72},{"date":"2026-06-30","open":136202,"high":140543,"low":133241,"close":138040,"volume":1169,"rsi_14":61.45,"sma_20":135967.75,"sma_60":115918.5,"sma_120":97047.01},{"date":"2026-07-01","open":137919,"high":137919,"low":131871,"close":134179,"volume":1430,"rsi_14":58.14,"sma_20":135614.0,"sma_60":116867.5,"sma_120":97643.76},{"date":"2026-07-02","open":126238,"high":130443,"low":122387,"close":123271,"volume":1869,"rsi_14":46.23,"sma_20":134866.5,"sma_60":117592.83,"sma_120":98129.63},{"date":"2026-07-03","open":123647,"high":130714,"low":120060,"close":130299,"volume":104,"rsi_14":46.18,"sma_20":134861.0,"sma_60":118407.25,"sma_120":98664.43},{"date":"2026-07-06","open":133619,"high":133839,"low":126967,"close":129494,"volume":44,"rsi_14":43.25,"sma_20":135399.25,"sma_60":119189.5,"sma_120":99188.55},{"date":"2026-07-07","open":124150,"high":124669,"low":119196,"close":123331,"volume":2110,"rsi_14":37.77,"sma_20":135095.5,"sma_60":119766.0,"sma_120":99661.88},{"date":"2026-07-08","open":121313,"high":124125,"low":116009,"close":116494,"volume":215,"rsi_14":30.7,"sma_20":134751.5,"sma_60":120256.25,"sma_120":100073.38},{"date":"2026-07-09","open":120194,"high":121253,"low":114356,"close":117113,"volume":2156,"rsi_14":31.06,"sma_20":134449.0,"sma_60":120734.33,"sma_120":100486.8},{"date":"2026-07-10","open":120754,"high":123281,"low":119510,"close":120624,"volume":217,"rsi_14":32.91,"sma_20":134041.0,"sma_60":121285.58,"sma_120":100922.05},{"date":"2026-07-13","open":120359,"high":120359,"low":108128,"close":108378,"volume":37,"rsi_14":34.21,"sma_20":132664.5,"sma_60":121589.17,"sma_120":101252.26},{"date":"2026-07-14","open":108153,"high":110360,"low":104457,"close":109282,"volume":2263,"rsi_14":30.17,"sma_20":131175.75,"sma_60":121870.33,"sma_120":101580.38},{"date":"2026-07-15","open":116529,"high":118821,"low":115694,"close":116314,"volume":128,"rsi_14":29.61,"sma_20":129915.0,"sma_60":122234.75,"sma_120":101960.59},{"date":"2026-07-16","open":110695,"high":110695,"low":106824,"close":108218,"volume":20,"rsi_14":29.68,"sma_20":128021.0,"sma_60":122477.08,"sma_120":102264.97},{"date":"2026-07-20","open":107480,"high":108294,"low":102885,"close":103469,"volume":30,"rsi_14":28.18,"sma_20":125878.5,"sma_60":122632.25,"sma_120":102534.51},{"date":"2026-07-21","open":103518,"high":108857,"low":103518,"close":107509,"volume":992,"rsi_14":30.12,"sma_20":123868.5,"sma_60":122812.83,"sma_120":102833.34},{"date":"2026-07-22","open":114077,"high":114077,"low":108019,"close":108019,"volume":72,"rsi_14":32.19,"sma_20":122647.75,"sma_60":122996.83,"sma_120":103129.43},{"date":"2026-07-23","open":112288,"high":112798,"low":110560,"close":112733,"volume":66,"rsi_14":42.17,"sma_20":121397.5,"sma_60":123240.5,"sma_120":103461.51},{"date":"2026-07-24","open":109372,"high":109471,"low":105426,"close":105836,"volume":22,"rsi_14":31.78,"sma_20":119421.25,"sma_60":123376.67,"sma_120":103741.88},{"date":"2026-07-27","open":105836,"high":107269,"low":104477,"close":107269,"volume":28,"rsi_14":33.6,"sma_20":117930.0,"sma_60":123497.58,"sma_120":104013.13},{"date":"2026-07-28","open":99648,"high":99648,"low":94899,"close":95313,"volume":829,"rsi_14":30.95,"sma_20":115889.5,"sma_60":123412.58,"sma_120":104174.05},{"date":"2026-07-29","open":95722,"high":97934,"low":84609,"close":88960,"volume":94,"rsi_14":31.11,"sma_20":113427.75,"sma_60":123216.42,"sma_120":104274.55},{"date":"2026-07-30","open":89200,"high":98000,"low":87000,"close":87600,"volume":167,"rsi_14":29.97,"sma_20":111091.25,"sma_60":123013.67,"sma_120":104360.93},{"date":"2026-07-31","open":99510,"high":113880,"low":99510,"close":104010,"volume":864,"rsi_14":40.36,"sma_20":110121.25,"sma_60":122998.17,"sma_120":104622.13},{"date":"2026-08-03","open":100540,"high":100570,"low":98090,"close":98685,"volume":248,"rsi_14":43.86,"sma_20":108533.25,"sma_60":122760.0,"sma_120":104792.76},{"date":"2026-08-04","open":99500,"high":100125,"low":95700,"close":100125,"volume":114,"rsi_14":44.23,"sma_20":107057.5,"sma_60":122509.42,"sma_120":104966.26},{"date":"2026-08-05","open":105055,"high":105365,"low":103580,"close":104050,"volume":139,"rsi_14":41.99,"sma_20":106086.5,"sma_60":122318.92,"sma_120":105199.68},{"date":"2026-08-06","open":101990,"high":101990,"low":98000,"close":98715,"volume":37,"rsi_14":43.55,"sma_20":105191.0,"sma_60":121939.58,"sma_120":105396.22},{"date":"2026-08-07","open":100320,"high":100320,"low":96860,"close":97855,"volume":22,"rsi_14":45.95,"sma_20":104221.5,"sma_60":121592.33,"sma_120":105558.72},{"date":"2026-08-10","open":99840,"high":99840,"low":97320,"close":97920,"volume":50,"rsi_14":42.8,"sma_20":103012.85,"sma_60":121067.93,"sma_120":105658.27},{"date":"2026-08-11","open":97250,"high":99725,"low":96705,"close":98870,"volume":28,"rsi_14":43.18,"sma_20":102537.45,"sma_60":120644.02,"sma_120":105823.19},{"date":"2026-08-12","open":100270,"high":104575,"low":100270,"close":102885,"volume":96,"rsi_14":42.58,"sma_20":102217.6,"sma_60":120420.45,"sma_120":105997.9},{"date":"2026-08-13","open":108205,"high":108205,"low":106445,"close":106865,"volume":125,"rsi_14":50.81,"sma_20":101745.15,"sma_60":120246.98,"sma_120":106206.61},{"date":"2026-08-14","open":109680,"high":109990,"low":107965,"close":109765,"volume":69,"rsi_14":51.92,"sma_20":101822.5,"sma_60":120179.53,"sma_120":106418.52},{"date":"2026-08-18","open":113120,"high":114090,"low":107900,"close":108210,"volume":128,"rsi_14":61.84,"sma_20":102059.6,"sma_60":120104.4,"sma_120":106601.82},{"date":"2026-08-19","open":100785,"high":103085,"low":100785,"close":101530,"volume":117,"rsi_14":61.47,"sma_20":101760.65,"sma_60":119752.45,"sma_120":106723.69},{"date":"2026-08-20","open":104545,"high":108790,"low":104545,"close":107865,"volume":25,"rsi_14":66.95,"sma_20":101753.0,"sma_60":119499.77,"sma_120":106880.86},{"date":"2026-08-21","open":108080,"high":110335,"low":107745,"close":109670,"volume":131,"rsi_14":56.27,"sma_20":101599.85,"sma_60":119223.3,"sma_120":107037.9},{"date":"2026-08-24","open":108405,"high":108405,"low":105160,"close":105560,"volume":21,"rsi_14":57.82,"sma_20":101586.05,"sma_60":118809.25,"sma_120":107126.61},{"date":"2026-08-25","open":101495,"high":106320,"low":101495,"close":106320,"volume":88,"rsi_14":57.16,"sma_20":101538.6,"sma_60":118421.52,"sma_120":107229.69},{"date":"2026-08-26","open":106705,"high":108625,"low":105995,"close":107365,"volume":26,"rsi_14":54.1,"sma_20":102141.25,"sma_60":117963.88,"sma_120":107407.76},{"date":"2026-08-27","open":110265,"high":110265,"low":108375,"close":108855,"volume":84,"rsi_14":63.87,"sma_20":103136.0,"sma_60":117418.55,"sma_120":107687.69},{"date":"2026-08-28","open":107880,"high":108480,"low":106735,"close":106840,"volume":23,"rsi_14":61.91,"sma_20":104098.0,"sma_60":116845.12,"sma_120":107886.4},{"date":"2026-08-31","open":103830,"high":107115,"low":103610,"close":107115,"volume":21,"rsi_14":62.13,"sma_20":104253.25,"sma_60":116326.97,"sma_120":108088.02},{"date":"2026-09-01","open":105760,"high":107790,"low":105760,"close":107540,"volume":23,"rsi_14":61.59,"sma_20":104696.0,"sma_60":115945.83,"sma_120":108337.37},{"date":"2026-09-02","open":104440,"high":105225,"low":103175,"close":103175,"volume":24,"rsi_14":50.38,"sma_20":104848.5,"sma_60":115686.4,"sma_120":108510.71},{"date":"2026-09-03","open":103980,"high":105075,"low":101635,"close":103310,"volume":17,"rsi_14":44.76,"sma_20":104811.5,"sma_60":115251.58,"sma_120":108677.8},{"date":"2026-09-04","open":105055,"high":106340,"low":104620,"close":105295,"volume":18,"rsi_14":43.22,"sma_20":105140.5,"sma_60":114950.4,"sma_120":108868.43},{"date":"2026-09-07","open":109270,"high":110520,"low":108515,"close":110520,"volume":91,"rsi_14":53.15,"sma_20":105773.75,"sma_60":114739.8,"sma_120":109113.5},{"date":"2026-09-08","open":111605,"high":113810,"low":110075,"close":110075,"volume":454,"rsi_14":64.05,"sma_20":106381.5,"sma_60":114428.13,"sma_120":109343.63},{"date":"2026-09-09","open":111215,"high":112465,"low":110675,"close":111750,"volume":1838,"rsi_14":57.54,"sma_20":107025.5,"sma_60":114026.02,"sma_120":109573.57},{"date":"2026-09-10","open":111085,"high":111740,"low":109175,"close":111450,"volume":761,"rsi_14":53.67,"sma_20":107453.75,"sma_60":113566.47,"sma_120":109762.48},{"date":"2026-09-11","open":107955,"high":109160,"low":107940,"close":109135,"volume":8,"rsi_14":57.96,"sma_20":107567.25,"sma_60":113027.05,"sma_120":109954.47},{"date":"2026-09-14","open":105450,"high":106595,"low":104950,"close":105225,"volume":22,"rsi_14":47.86,"sma_20":107340.25,"sma_60":112346.55,"sma_120":110114.28},{"date":"2026-09-15","open":104570,"high":105550,"low":103660,"close":103995,"volume":222,"rsi_14":43.47,"sma_20":107129.5,"sma_60":111641.97,"sma_120":110311.98},{"date":"2026-09-16","open":104415,"high":106010,"low":104415,"close":106010,"volume":37,"rsi_14":44.59,"sma_20":107353.5,"sma_60":110947.73,"sma_120":110504.1},{"date":"2026-09-17","open":106115,"high":106990,"low":105875,"close":105990,"volume":19,"rsi_14":48.25,"sma_20":107259.75,"sma_60":110507.47,"sma_120":110687.94},{"date":"2026-09-18","open":108605,"high":109395,"low":108105,"close":108880,"volume":24,"rsi_14":53.28,"sma_20":107220.25,"sma_60":110026.97,"sma_120":110920.01},{"date":"2026-09-21","open":110455,"high":111725,"low":110330,"close":111330,"volume":62,"rsi_14":56.54,"sma_20":107508.75,"sma_60":109460.53,"sma_120":111175.34},{"date":"2026-09-22","open":113985,"high":114035,"low":111470,"close":111520,"volume":23,"rsi_14":66.83,"sma_20":107768.75,"sma_60":109034.87,"sma_120":111452.93},{"date":"2026-09-23","open":113445,"high":113445,"low":111645,"close":112755,"volume":43,"rsi_14":68.24,"sma_20":108038.25,"sma_60":108646.17,"sma_120":111769.09},{"date":"2026-09-28","open":112150,"high":112150,"low":109170,"close":109170,"volume":28,"rsi_14":57.05,"sma_20":108054.0,"sma_60":108165.02,"sma_120":111998.81},{"date":"2026-09-29","open":109725,"high":109935,"low":108440,"close":109575,"volume":18,"rsi_14":47.92,"sma_20":108190.75,"sma_60":107754.95,"sma_120":112267.02},{"date":"2026-09-30","open":110895,"high":110965,"low":108785,"close":109255,"volume":20,"rsi_14":48.18,"sma_20":108297.75,"sma_60":107521.35,"sma_120":112511.73},{"date":"2026-10-01","open":108450,"high":111125,"low":107925,"close":111125,"volume":29,"rsi_14":48.63,"sma_20":108477.0,"sma_60":107201.8,"sma_120":112757.93},{"date":"2026-10-02","open":110880,"high":111710,"low":110645,"close":111700,"volume":25,"rsi_14":50.54,"sma_20":108903.25,"sma_60":106905.23,"sma_120":112999.56},{"date":"2026-10-06","open":112015,"high":112015,"low":109910,"close":110465,"volume":919,"rsi_14":53.03,"sma_20":109261.0,"sma_60":106690.8,"sma_120":113179.43},{"date":"2026-10-07","open":109175,"high":111100,"low":108120,"close":108120,"volume":50,"rsi_14":57.11,"sma_20":109402.25,"sma_60":106551.23,"sma_120":113353.68},{"date":"2026-10-08","open":107310,"high":107750,"low":105205,"close":105205,"volume":57,"rsi_14":52.74,"sma_20":109136.5,"sma_60":106352.77,"sma_120":113492.39},{"date":"2026-10-12","open":103930,"high":104160,"low":101220,"close":101220,"volume":19,"rsi_14":40.03,"sma_20":108693.75,"sma_60":106029.37,"sma_120":113605.18},{"date":"2026-10-13","open":98035,"high":98035,"low":93750,"close":94925,"volume":19,"rsi_14":31.74,"sma_20":107852.5,"sma_60":105805.15,"sma_120":113643.85},{"date":"2026-10-14","open":95530,"high":97390,"low":93815,"close":94470,"volume":63,"rsi_14":24.14,"sma_20":107003.5,"sma_60":105558.28,"sma_120":113659.98},{"date":"2026-10-15","open":88885,"high":88885,"low":85785,"close":86765,"volume":32,"rsi_14":12.91,"sma_20":105885.0,"sma_60":105065.8,"sma_120":113594.85},{"date":"2026-10-16","open":88260,"high":90200,"low":87920,"close":88470,"volume":44,"rsi_14":16.72,"sma_20":105047.25,"sma_60":104736.67,"sma_120":113550.43},{"date":"2026-10-19","open":87115,"high":89670,"low":86555,"close":89670,"volume":31,"rsi_14":16.64,"sma_20":104331.0,"sma_60":104506.7,"sma_120":113512.06},{"date":"2026-10-20","open":87850,"high":87850,"low":85790,"close":86590,"volume":21,"rsi_14":16.88,"sma_20":103360.0,"sma_60":104158.05,"sma_120":113427.02},{"date":"2026-10-21","open":89260,"high":90785,"low":88920,"close":89430,"volume":25,"rsi_14":22.42,"sma_20":102532.0,"sma_60":103848.25,"sma_120":113363.1},{"date":"2026-10-22","open":89395,"high":89395,"low":85670,"close":86460,"volume":18,"rsi_14":20.91,"sma_20":101411.0,"sma_60":103410.37,"sma_120":113264.93},{"date":"2026-10-23","open":80703,"high":86895,"low":80272,"close":86895,"volume":31}],"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":"TREX 200","phase":"above-fold","symbol_resolved":true}