{"status":"ok","report":{"price_analysis":{"current":8715.0,"change_1d":1.6,"change_7d":4.2,"change_30d":13.0,"high_30d":8715.0,"low_30d":7495.0,"position_in_range":100.0,"support":7617.0,"resistance":8593.0},"summary":"TIGER 원유선물Enhanced(H)(130680)은(는) S&P GSCI Crude Oil Enhanced Index ER를 추종하는 ETF입니다, 순자산 126억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 84.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(257.76)가 시그널선(197.90)을 상회합니다(골든크로스). 현재가가 SMA20(8033)과 SMA60(7453) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 7332~8734 (현재 위치 99%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 84","rsi_14":84.25925925925925,"macd":257.7603188602452,"macd_signal":197.90156999426543,"sma_20":8033.0,"sma_60":7453.416666666667,"bb_upper":8733.588324196171,"bb_lower":7332.411675803828,"atr_14":195.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -121.00, 기관 순매수 1.67만. 30일 누적: 외국인 -1.43만, 기관 32.62만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-121.0,"institutional_flow":16683.0,"data":[{"date":"2026-10-23","foreign_net":3.0,"institution_net":-215.0,"retail_net":212.0},{"date":"2026-10-22","foreign_net":23.0,"institution_net":6041.0,"retail_net":-6064.0},{"date":"2026-10-21","foreign_net":-463.0,"institution_net":7411.0,"retail_net":-6948.0},{"date":"2026-10-20","foreign_net":413.0,"institution_net":-3738.0,"retail_net":3325.0},{"date":"2026-10-19","foreign_net":-97.0,"institution_net":7184.0,"retail_net":-7087.0},{"date":"2026-10-16","foreign_net":30.0,"institution_net":6971.0,"retail_net":-7001.0},{"date":"2026-10-15","foreign_net":-464.0,"institution_net":4853.0,"retail_net":-4389.0},{"date":"2026-10-14","foreign_net":-670.0,"institution_net":1014.0,"retail_net":-344.0},{"date":"2026-10-13","foreign_net":1260.0,"institution_net":672.0,"retail_net":-1932.0},{"date":"2026-10-12","foreign_net":-200.0,"institution_net":3168.0,"retail_net":-2968.0},{"date":"2026-10-08","foreign_net":-439.0,"institution_net":-1138.0,"retail_net":1577.0},{"date":"2026-10-07","foreign_net":190.0,"institution_net":18156.0,"retail_net":-18346.0},{"date":"2026-10-06","foreign_net":-4439.0,"institution_net":2908.0,"retail_net":1531.0},{"date":"2026-10-02","foreign_net":2126.0,"institution_net":89751.0,"retail_net":-91877.0},{"date":"2026-10-01","foreign_net":663.0,"institution_net":75255.0,"retail_net":-75918.0},{"date":"2026-09-30","foreign_net":-4954.0,"institution_net":1515.0,"retail_net":3439.0},{"date":"2026-09-29","foreign_net":-681.0,"institution_net":7794.0,"retail_net":-7113.0},{"date":"2026-09-28","foreign_net":-131.0,"institution_net":23362.0,"retail_net":-23231.0},{"date":"2026-09-23","foreign_net":-286.0,"institution_net":18127.0,"retail_net":-17841.0},{"date":"2026-09-22","foreign_net":130.0,"institution_net":19558.0,"retail_net":-19688.0},{"date":"2026-09-21","foreign_net":548.0,"institution_net":6741.0,"retail_net":-7289.0},{"date":"2026-09-18","foreign_net":432.0,"institution_net":-2731.0,"retail_net":2299.0},{"date":"2026-09-17","foreign_net":-204.0,"institution_net":20680.0,"retail_net":-20476.0},{"date":"2026-09-16","foreign_net":-187.0,"institution_net":-8617.0,"retail_net":8804.0},{"date":"2026-09-15","foreign_net":1031.0,"institution_net":9853.0,"retail_net":-10884.0},{"date":"2026-09-14","foreign_net":427.0,"institution_net":5207.0,"retail_net":-5634.0},{"date":"2026-09-11","foreign_net":-801.0,"institution_net":-208.0,"retail_net":1009.0},{"date":"2026-09-10","foreign_net":-153.0,"institution_net":5976.0,"retail_net":-5823.0},{"date":"2026-09-09","foreign_net":-222.0,"institution_net":6990.0,"retail_net":-6768.0},{"date":"2026-09-08","foreign_net":-7185.0,"institution_net":-6305.0,"retail_net":13490.0}],"periods":{"d1":{"foreign_net":3.0,"institution_net":-215.0,"retail_net":212.0},"d3":{"foreign_net":-437.0,"institution_net":13237.0,"retail_net":-12800.0},"d7":{"foreign_net":-555.0,"institution_net":28507.0,"retail_net":-27952.0},"d14":{"foreign_net":-2727.0,"institution_net":143038.0,"retail_net":-140311.0},"d30":{"foreign_net":-14300.0,"institution_net":326235.0,"retail_net":-311935.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":74,"summary":"RSI 84","metrics":[{"name":"RSI (14)","value":84.3,"unit":"","percentile":84,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":13.0,"unit":"%","percentile":69,"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":["RSI 84 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 84 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4199,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.42,"summary":"배당수익률 0.42%","metrics":[{"name":"배당수익률","value":0.42,"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":"2026-10-23T23:25:03.756763+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P GSCI Crude Oil Enhanced Index ER","issuer":"미래에셋자산운용","category":"","expense_ratio":0.69,"aum":12600000000.0,"aum_display":"126억","dividend_yield":null,"tracking_error":5.15,"holdings":[{"ticker":"","name":"UNITED STATES OIL FUND LP","weight":null},{"ticker":"","name":"CRUDE OIL FUT NYMX AUG 2026","weight":null},{"ticker":"","name":"CRUDE OIL FUT NYMX SEPT 2026","weight":null},{"ticker":"","name":"미달러선물26년07월물","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":6,"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":8715.0,"change_pct":1.63,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4386.0},{"date":"2016-10-25","close":4406.0},{"date":"2016-10-26","close":4336.0},{"date":"2016-10-27","close":4302.0},{"date":"2016-10-28","close":4317.0},{"date":"2016-10-31","close":4242.0},{"date":"2016-11-01","close":4182.0},{"date":"2016-11-02","close":4138.0},{"date":"2016-11-03","close":4113.0},{"date":"2016-11-04","close":4063.0},{"date":"2016-11-07","close":4053.0},{"date":"2016-11-08","close":4058.0},{"date":"2016-11-09","close":3994.0},{"date":"2016-11-10","close":4088.0},{"date":"2016-11-11","close":4048.0},{"date":"2016-11-14","close":3974.0},{"date":"2016-11-15","close":3989.0},{"date":"2016-11-16","close":4093.0},{"date":"2016-11-17","close":4043.0},{"date":"2016-11-18","close":4028.0},{"date":"2016-11-21","close":4113.0},{"date":"2016-11-22","close":4272.0},{"date":"2016-11-23","close":4197.0},{"date":"2016-11-24","close":4207.0},{"date":"2016-11-25","close":4153.0},{"date":"2016-11-28","close":4088.0},{"date":"2016-11-29","close":4123.0},{"date":"2016-11-30","close":4073.0},{"date":"2016-12-01","close":4326.0},{"date":"2016-12-02","close":4326.0},{"date":"2016-12-05","close":4416.0},{"date":"2016-12-06","close":4461.0},{"date":"2016-12-07","close":4411.0},{"date":"2016-12-08","close":4371.0},{"date":"2016-12-09","close":4421.0},{"date":"2016-12-12","close":4570.0},{"date":"2016-12-13","close":4520.0},{"date":"2016-12-14","close":4485.0},{"date":"2016-12-15","close":4471.0},{"date":"2016-12-16","close":4451.0},{"date":"2016-12-19","close":4520.0},{"date":"2016-12-20","close":4485.0},{"date":"2016-12-21","close":4565.0},{"date":"2016-12-22","close":4515.0},{"date":"2016-12-23","close":4525.0},{"date":"2016-12-26","close":4505.0},{"date":"2016-12-27","close":4535.0},{"date":"2016-12-28","close":4590.0},{"date":"2016-12-29","close":4610.0},{"date":"2017-01-02","close":4585.0},{"date":"2017-01-03","close":4644.0},{"date":"2017-01-04","close":4575.0},{"date":"2017-01-05","close":4610.0},{"date":"2017-01-06","close":4620.0},{"date":"2017-01-09","close":4639.0},{"date":"2017-01-10","close":4555.0},{"date":"2017-01-11","close":4485.0},{"date":"2017-01-12","close":4540.0},{"date":"2017-01-13","close":4605.0},{"date":"2017-01-16","close":4580.0},{"date":"2017-01-17","close":4560.0},{"date":"2017-01-18","close":4560.0},{"date":"2017-01-19","close":4500.0},{"date":"2017-01-20","close":4475.0},{"date":"2017-01-23","close":4520.0},{"date":"2017-01-24","close":4515.0},{"date":"2017-01-25","close":4500.0},{"date":"2017-01-26","close":4510.0},{"date":"2017-01-31","close":4461.0},{"date":"2017-02-01","close":4466.0},{"date":"2017-02-02","close":4520.0},{"date":"2017-02-03","close":4530.0},{"date":"2017-02-06","close":4560.0},{"date":"2017-02-07","close":4495.0},{"date":"2017-02-08","close":4421.0},{"date":"2017-02-09","close":4441.0},{"date":"2017-02-10","close":4471.0},{"date":"2017-02-13","close":4525.0},{"date":"2017-02-14","close":4471.0},{"date":"2017-02-15","close":4441.0},{"date":"2017-02-16","close":4446.0},{"date":"2017-02-17","close":4401.0},{"date":"2017-02-20","close":4461.0},{"date":"2017-02-21","close":4451.0},{"date":"2017-02-22","close":4451.0},{"date":"2017-02-23","close":4436.0},{"date":"2017-02-24","close":4466.0},{"date":"2017-02-27","close":4456.0},{"date":"2017-02-28","close":4461.0},{"date":"2017-03-02","close":4431.0},{"date":"2017-03-03","close":4381.0},{"date":"2017-03-06","close":4411.0},{"date":"2017-03-07","close":4421.0},{"date":"2017-03-08","close":4396.0},{"date":"2017-03-09","close":4272.0},{"date":"2017-03-10","close":4187.0},{"date":"2017-03-13","close":4068.0},{"date":"2017-03-14","close":4093.0},{"date":"2017-03-15","close":4103.0},{"date":"2017-03-16","close":4133.0},{"date":"2017-03-17","close":4093.0},{"date":"2017-03-20","close":4063.0},{"date":"2017-03-21","close":4088.0},{"date":"2017-03-22","close":4033.0},{"date":"2017-03-23","close":4068.0},{"date":"2017-03-24","close":4018.0},{"date":"2017-03-27","close":4009.0},{"date":"2017-03-28","close":4038.0},{"date":"2017-03-29","close":4048.0},{"date":"2017-03-30","close":4108.0},{"date":"2017-03-31","close":4163.0},{"date":"2017-04-03","close":4207.0},{"date":"2017-04-04","close":4163.0},{"date":"2017-04-05","close":4282.0},{"date":"2017-04-06","close":4237.0},{"date":"2017-04-07","close":4336.0},{"date":"2017-04-10","close":4331.0},{"date":"2017-04-11","close":4401.0},{"date":"2017-04-12","close":4421.0},{"date":"2017-04-13","close":4416.0},{"date":"2017-04-14","close":4326.0},{"date":"2017-04-17","close":4381.0},{"date":"2017-04-18","close":4386.0},{"date":"2017-04-19","close":4356.0},{"date":"2017-04-20","close":4252.0},{"date":"2017-04-21","close":4237.0},{"date":"2017-04-24","close":4177.0},{"date":"2017-04-25","close":4128.0},{"date":"2017-04-26","close":4128.0},{"date":"2017-04-27","close":4118.0},{"date":"2017-04-28","close":4123.0},{"date":"2017-05-02","close":4063.0},{"date":"2017-05-04","close":3994.0},{"date":"2017-05-08","close":3934.0},{"date":"2017-05-10","close":3889.0},{"date":"2017-05-11","close":4004.0},{"date":"2017-05-12","close":4018.0},{"date":"2017-05-15","close":4053.0},{"date":"2017-05-16","close":4078.0},{"date":"2017-05-17","close":4033.0},{"date":"2017-05-18","close":4063.0},{"date":"2017-05-19","close":4108.0},{"date":"2017-05-22","close":4187.0},{"date":"2017-05-23","close":4172.0},{"date":"2017-05-24","close":4222.0},{"date":"2017-05-25","close":4232.0},{"date":"2017-05-26","close":4018.0},{"date":"2017-05-29","close":4078.0},{"date":"2017-05-30","close":4073.0},{"date":"2017-05-31","close":4048.0},{"date":"2017-06-01","close":4018.0},{"date":"2017-06-02","close":3954.0},{"date":"2017-06-05","close":3974.0},{"date":"2017-06-07","close":3944.0},{"date":"2017-06-08","close":3825.0},{"date":"2017-06-09","close":3790.0},{"date":"2017-06-12","close":3825.0},{"date":"2017-06-13","close":3840.0},{"date":"2017-06-14","close":3810.0},{"date":"2017-06-15","close":3725.0},{"date":"2017-06-16","close":3720.0},{"date":"2017-06-19","close":3720.0},{"date":"2017-06-20","close":3686.0},{"date":"2017-06-21","close":3616.0},{"date":"2017-06-22","close":3532.0},{"date":"2017-06-23","close":3566.0},{"date":"2017-06-26","close":3616.0},{"date":"2017-06-27","close":3611.0},{"date":"2017-06-28","close":3656.0},{"date":"2017-06-29","close":3725.0},{"date":"2017-06-30","close":3735.0},{"date":"2017-07-03","close":3805.0},{"date":"2017-07-04","close":3845.0},{"date":"2017-07-05","close":3845.0},{"date":"2017-07-06","close":3765.0},{"date":"2017-07-07","close":3725.0},{"date":"2017-07-10","close":3666.0},{"date":"2017-07-11","close":3715.0},{"date":"2017-07-12","close":3775.0},{"date":"2017-07-13","close":3725.0},{"date":"2017-07-14","close":3750.0},{"date":"2017-07-17","close":3770.0},{"date":"2017-07-18","close":3750.0},{"date":"2017-07-19","close":3740.0},{"date":"2017-07-20","close":3795.0},{"date":"2017-07-21","close":3780.0},{"date":"2017-07-24","close":3725.0},{"date":"2017-07-25","close":3745.0},{"date":"2017-07-26","close":3825.0},{"date":"2017-07-27","close":3840.0},{"date":"2017-07-28","close":3855.0},{"date":"2017-07-31","close":3874.0},{"date":"2017-08-01","close":3919.0},{"date":"2017-08-02","close":3845.0},{"date":"2017-08-03","close":3855.0},{"date":"2017-08-04","close":3835.0},{"date":"2017-08-07","close":3889.0},{"date":"2017-08-08","close":3879.0},{"date":"2017-08-09","close":3859.0},{"date":"2017-08-10","close":3909.0},{"date":"2017-08-11","close":3805.0},{"date":"2017-08-14","close":3830.0},{"date":"2017-08-16","close":3760.0},{"date":"2017-08-17","close":3696.0},{"date":"2017-08-18","close":3715.0},{"date":"2017-08-21","close":3805.0},{"date":"2017-08-22","close":3755.0},{"date":"2017-08-23","close":3750.0},{"date":"2017-08-24","close":3785.0},{"date":"2017-08-25","close":3760.0},{"date":"2017-08-28","close":3755.0},{"date":"2017-08-29","close":3681.0},{"date":"2017-08-30","close":3651.0},{"date":"2017-08-31","close":3616.0},{"date":"2017-09-01","close":3676.0},{"date":"2017-09-04","close":3715.0},{"date":"2017-09-05","close":3730.0},{"date":"2017-09-06","close":3795.0},{"date":"2017-09-07","close":3810.0},{"date":"2017-09-08","close":3830.0},{"date":"2017-09-11","close":3780.0},{"date":"2017-09-12","close":3790.0},{"date":"2017-09-13","close":3790.0},{"date":"2017-09-14","close":3790.0},{"date":"2017-09-15","close":3830.0},{"date":"2017-09-18","close":3859.0},{"date":"2017-09-19","close":3835.0},{"date":"2017-09-20","close":3835.0},{"date":"2017-09-21","close":3840.0},{"date":"2017-09-22","close":3855.0},{"date":"2017-09-25","close":3845.0},{"date":"2017-09-26","close":3889.0},{"date":"2017-09-27","close":3914.0},{"date":"2017-09-28","close":3899.0},{"date":"2017-09-29","close":3874.0},{"date":"2017-10-10","close":3805.0},{"date":"2017-10-11","close":3850.0},{"date":"2017-10-12","close":3869.0},{"date":"2017-10-13","close":3869.0},{"date":"2017-10-16","close":3909.0},{"date":"2017-10-17","close":3889.0},{"date":"2017-10-18","close":3889.0},{"date":"2017-10-19","close":3889.0},{"date":"2017-10-20","close":3864.0},{"date":"2017-10-23","close":3889.0},{"date":"2017-10-24","close":3859.0},{"date":"2017-10-25","close":3899.0},{"date":"2017-10-26","close":3894.0},{"date":"2017-10-27","close":3914.0},{"date":"2017-10-30","close":3964.0},{"date":"2017-10-31","close":3974.0},{"date":"2017-11-01","close":3994.0},{"date":"2017-11-02","close":3954.0},{"date":"2017-11-03","close":3994.0},{"date":"2017-11-06","close":4058.0},{"date":"2017-11-07","close":4153.0},{"date":"2017-11-08","close":4133.0},{"date":"2017-11-09","close":4133.0},{"date":"2017-11-10","close":4148.0},{"date":"2017-11-13","close":4138.0},{"date":"2017-11-14","close":4113.0},{"date":"2017-11-15","close":3994.0},{"date":"2017-11-16","close":4023.0},{"date":"2017-11-17","close":4018.0},{"date":"2017-11-20","close":4103.0},{"date":"2017-11-21","close":4088.0},{"date":"2017-11-22","close":4167.0},{"date":"2017-11-23","close":4182.0},{"date":"2017-11-24","close":4227.0},{"date":"2017-11-27","close":4237.0},{"date":"2017-11-28","close":4182.0},{"date":"2017-11-29","close":4172.0},{"date":"2017-11-30","close":4153.0},{"date":"2017-12-01","close":4167.0},{"date":"2017-12-04","close":4182.0},{"date":"2017-12-05","close":4153.0},{"date":"2017-12-06","close":4148.0},{"date":"2017-12-07","close":4058.0},{"date":"2017-12-08","close":4088.0},{"date":"2017-12-11","close":4138.0},{"date":"2017-12-12","close":4217.0},{"date":"2017-12-13","close":4177.0},{"date":"2017-12-14","close":4113.0},{"date":"2017-12-15","close":4128.0},{"date":"2017-12-18","close":4163.0},{"date":"2017-12-19","close":4138.0},{"date":"2017-12-20","close":4167.0},{"date":"2017-12-21","close":4187.0},{"date":"2017-12-22","close":4197.0},{"date":"2017-12-26","close":4222.0},{"date":"2017-12-27","close":4312.0},{"date":"2017-12-28","close":4312.0},{"date":"2018-01-02","close":4379.312},{"date":"2018-01-03","close":4349.5205},{"date":"2018-01-04","close":4473.6509},{"date":"2018-01-05","close":4458.7549},{"date":"2018-01-08","close":4438.894},{"date":"2018-01-09","close":4483.5811},{"date":"2018-01-10","close":4567.9897},{"date":"2018-01-11","close":4567.9897},{"date":"2018-01-12","close":4577.9199},{"date":"2018-01-15","close":4637.5024},{"date":"2018-01-16","close":4652.3979},{"date":"2018-01-17","close":4592.8154},{"date":"2018-01-18","close":4607.7114},{"date":"2018-01-19","close":4553.0938},{"date":"2018-01-22","close":4567.9897},{"date":"2018-01-23","close":4622.6069},{"date":"2018-01-24","close":4657.3633},{"date":"2018-01-25","close":4776.5283},{"date":"2018-01-26","close":4711.9805},{"date":"2018-01-29","close":4776.5283},{"date":"2018-01-30","close":4682.1895},{"date":"2018-01-31","close":4607.7114},{"date":"2018-02-01","close":4677.2241},{"date":"2018-02-02","close":4761.6328},{"date":"2018-02-05","close":4689.0},{"date":"2018-02-06","close":4577.9199},{"date":"2018-02-07","close":4592.8154},{"date":"2018-02-08","close":4458.7549},{"date":"2018-02-09","close":4364.416},{"date":"2018-02-12","close":4304.8335},{"date":"2018-02-13","close":4294.9033},{"date":"2018-02-14","close":4280.0078},{"date":"2018-02-19","close":4498.4766},{"date":"2018-02-20","close":4488.5464},{"date":"2018-02-21","close":4428.9639},{"date":"2018-02-22","close":4409.103},{"date":"2018-02-23","close":4533.2334},{"date":"2018-02-26","close":4617.6416},{"date":"2018-02-27","close":4607.7114},{"date":"2018-02-28","close":4538.1982},{"date":"2018-03-02","close":4421.0},{"date":"2018-03-05","close":4431.0},{"date":"2018-03-06","close":4523.3027},{"date":"2018-03-07","close":4478.6157},{"date":"2018-03-08","close":4438.894},{"date":"2018-03-09","close":4369.3813},{"date":"2018-03-12","close":4488.5464},{"date":"2018-03-13","close":4433.9292},{"date":"2018-03-14","close":4414.0684},{"date":"2018-03-15","close":4433.9292},{"date":"2018-03-16","close":4438.894},{"date":"2018-03-19","close":4493.5117},{"date":"2018-03-20","close":4533.2334},{"date":"2018-03-21","close":4602.7461},{"date":"2018-03-22","close":4716.9458},{"date":"2018-03-23","close":4711.9805},{"date":"2018-03-26","close":4746.7368},{"date":"2018-03-27","close":4741.772},{"date":"2018-03-28","close":4677.2241},{"date":"2018-03-29","close":4672.2588},{"date":"2018-03-30","close":4652.3979},{"date":"2018-04-02","close":4707.0151},{"date":"2018-04-03","close":4582.8853},{"date":"2018-04-04","close":4572.9546},{"date":"2018-04-05","close":4612.6763},{"date":"2018-04-06","close":4577.9199},{"date":"2018-04-09","close":4533.2334},{"date":"2018-04-10","close":4652.3979},{"date":"2018-04-11","close":4721.9111},{"date":"2018-04-12","close":4860.9365},{"date":"2018-04-13","close":4831.1455},{"date":"2018-04-16","close":4826.1802},{"date":"2018-04-17","close":4816.25},{"date":"2018-04-18","close":4855.9717},{"date":"2018-04-19","close":4970.1714},{"date":"2018-04-20","close":4930.4497},{"date":"2018-04-23","close":4930.4497},{"date":"2018-04-24","close":5009.8931},{"date":"2018-04-25","close":4900.6582},{"date":"2018-04-26","close":4945.3452},{"date":"2018-04-27","close":4920.519},{"date":"2018-04-30","close":4910.5889},{"date":"2018-05-02","close":4880.7974},{"date":"2018-05-03","close":4900.6582},{"date":"2018-05-04","close":4940.3799},{"date":"2018-05-08","close":5069.4756},{"date":"2018-05-09","close":5109.1973},{"date":"2018-05-10","close":5183.6753},{"date":"2018-05-11","close":5168.7793},{"date":"2018-05-14","close":5109.1973},{"date":"2018-05-15","close":5148.9189},{"date":"2018-05-16","close":5148.9189},{"date":"2018-05-17","close":5203.5361},{"date":"2018-05-18","close":5193.6055},{"date":"2018-05-21","close":5213.4663},{"date":"2018-05-23","close":5223.397},{"date":"2018-05-24","close":5193.6055},{"date":"2018-05-25","close":5119.1274},{"date":"2018-05-28","close":4821.2153},{"date":"2018-05-29","close":4841.0762},{"date":"2018-05-30","close":4841.0762},{"date":"2018-05-31","close":4930.4497},{"date":"2018-06-01","close":4855.9717},{"date":"2018-06-04","close":4786.4585},{"date":"2018-06-05","close":4731.8413},{"date":"2018-06-07","close":4726.876},{"date":"2018-06-08","close":4766.5977},{"date":"2018-06-11","close":4766.5977},{"date":"2018-06-12","close":4796.3892},{"date":"2018-06-14","close":4816.25},{"date":"2018-06-15","close":4841.0762},{"date":"2018-06-18","close":4627.5723},{"date":"2018-06-19","close":4711.9805},{"date":"2018-06-20","close":4726.876},{"date":"2018-06-21","close":4736.8066},{"date":"2018-06-22","close":4806.3193},{"date":"2018-06-25","close":4960.2407},{"date":"2018-06-26","close":4950.3105},{"date":"2018-06-27","close":5138.9883},{"date":"2018-06-28","close":5253.188},{"date":"2018-06-29","close":5302.8403},{"date":"2018-07-02","close":5317.7358},{"date":"2018-07-03","close":5417.04},{"date":"2018-07-04","close":5387.2485},{"date":"2018-07-05","close":5327.666},{"date":"2018-07-06","close":5312.7705},{"date":"2018-07-09","close":5362.4224},{"date":"2018-07-10","close":5412.0747},{"date":"2018-07-11","close":5377.3184},{"date":"2018-07-12","close":5198.5708},{"date":"2018-07-13","close":5173.7446},{"date":"2018-07-16","close":5183.6753},{"date":"2018-07-17","close":5009.8931},{"date":"2018-07-18","close":4990.0322},{"date":"2018-07-19","close":5049.6147},{"date":"2018-07-20","close":5099.2666},{"date":"2018-07-23","close":5079.4058},{"date":"2018-07-24","close":5054.5796},{"date":"2018-07-25","close":5134.0229},{"date":"2018-07-26","close":5183.6753},{"date":"2018-07-27","close":5193.6055},{"date":"2018-07-30","close":5148.9189},{"date":"2018-07-31","close":5203.5361},{"date":"2018-08-01","close":5104.2319},{"date":"2018-08-02","close":5074.4404},{"date":"2018-08-03","close":5143.9536},{"date":"2018-08-06","close":5153.8838},{"date":"2018-08-07","close":5183.6753},{"date":"2018-08-08","close":5173.7446},{"date":"2018-08-09","close":5049.6147},{"date":"2018-08-10","close":5019.8232},{"date":"2018-08-13","close":5069.4756},{"date":"2018-08-14","close":5074.4404},{"date":"2018-08-16","close":4910.5889},{"date":"2018-08-17","close":4925.4844},{"date":"2018-08-20","close":4955.2759},{"date":"2018-08-21","close":4970.1714},{"date":"2018-08-22","close":5004.9277},{"date":"2018-08-23","close":5153.8838},{"date":"2018-08-24","close":5198.5708},{"date":"2018-08-27","close":5193.6055},{"date":"2018-08-28","close":5203.5361},{"date":"2018-08-29","close":5193.6055},{"date":"2018-08-30","close":5282.9795},{"date":"2018-08-31","close":5327.666},{"date":"2018-09-03","close":5278.0142},{"date":"2018-09-04","close":5322.7007},{"date":"2018-09-05","close":5248.2227},{"date":"2018-09-06","close":5198.5708},{"date":"2018-09-07","close":5163.8145},{"date":"2018-09-10","close":5188.6401},{"date":"2018-09-11","close":5153.8838},{"date":"2018-09-12","close":5302.8403},{"date":"2018-09-13","close":5297.875},{"date":"2018-09-14","close":5228.3618},{"date":"2018-09-17","close":5243.2578},{"date":"2018-09-18","close":5203.5361},{"date":"2018-09-19","close":5307.8052},{"date":"2018-09-20","close":5422.0049},{"date":"2018-09-21","close":5347.5269},{"date":"2018-09-27","close":5496.4829},{"date":"2018-09-28","close":5496.4829},{"date":"2018-10-01","close":5590.8223},{"date":"2018-10-02","close":5749.7085},{"date":"2018-10-04","close":5779.5},{"date":"2018-10-05","close":5714.9521},{"date":"2018-10-08","close":5620.6133},{"date":"2018-10-10","close":5705.022},{"date":"2018-10-11","close":5481.5874},{"date":"2018-10-12","close":5471.6572},{"date":"2018-10-15","close":5456.7617},{"date":"2018-10-16","close":5451.7964},{"date":"2018-10-17","close":5481.5874},{"date":"2018-10-18","close":5317.7358},{"date":"2018-10-19","close":5238.2925},{"date":"2018-10-22","close":5297.875},{"date":"2018-10-23","close":5258.1533},{"date":"2018-10-24","close":5079.4058},{"date":"2018-10-25","close":5049.6147},{"date":"2018-10-26","close":5064.5103},{"date":"2018-10-29","close":5114.1621},{"date":"2018-10-30","close":5119.1274},{"date":"2018-10-31","close":5069.4756},{"date":"2018-11-01","close":4955.2759},{"date":"2018-11-02","close":4865.9019},{"date":"2018-11-05","close":4791.4238},{"date":"2018-11-06","close":4791.4238},{"date":"2018-11-07","close":4711.9805},{"date":"2018-11-08","close":4716.9458},{"date":"2018-11-09","close":4642.4678},{"date":"2018-11-12","close":4662.3286},{"date":"2018-11-13","close":4518.3374},{"date":"2018-11-14","close":4225.3901},{"date":"2018-11-15","close":4289.938},{"date":"2018-11-16","close":4344.5552},{"date":"2018-11-19","close":4349.5205},{"date":"2018-11-20","close":4319.7295},{"date":"2018-11-21","close":4121.1211},{"date":"2018-11-22","close":4136.0166},{"date":"2018-11-23","close":4031.7473},{"date":"2018-11-26","close":3882.7913},{"date":"2018-11-27","close":3897.6868},{"date":"2018-11-28","close":3962.2344},{"date":"2018-11-29","close":3828.1738},{"date":"2018-11-30","close":3897.6868},{"date":"2018-12-03","close":4066.5039},{"date":"2018-12-04","close":4056.5735},{"date":"2018-12-05","close":3987.0605},{"date":"2018-12-06","close":3962.2344},{"date":"2018-12-07","close":3877.8259},{"date":"2018-12-10","close":3982.0952},{"date":"2018-12-11","close":3872.8608},{"date":"2018-12-12","close":3962.2344},{"date":"2018-12-13","close":3897.6868},{"date":"2018-12-14","close":3947.3389},{"date":"2018-12-17","close":3892.7217},{"date":"2018-12-18","close":3723.9045},{"date":"2018-12-19","close":3540.1919},{"date":"2018-12-20","close":3550.1223},{"date":"2018-12-21","close":3485.5747},{"date":"2018-12-24","close":3455.7834},{"date":"2018-12-26","close":3232.3491},{"date":"2018-12-27","close":3470.679},{"date":"2018-12-28","close":3465.7139},{"date":"2019-01-02","close":3381.3054},{"date":"2019-01-03","close":3445.853},{"date":"2019-01-04","close":3565.0181},{"date":"2019-01-07","close":3664.322},{"date":"2019-01-08","close":3651.0},{"date":"2019-01-09","close":3783.4871},{"date":"2019-01-10","close":3853.0},{"date":"2019-01-11","close":3897.6868},{"date":"2019-01-14","close":3803.3479},{"date":"2019-01-15","close":3813.2783},{"date":"2019-01-16","close":3857.9651},{"date":"2019-01-17","close":3857.9651},{"date":"2019-01-18","close":3902.6521},{"date":"2019-01-21","close":3942.3735},{"date":"2019-01-22","close":3892.7217},{"date":"2019-01-23","close":3932.4431},{"date":"2019-01-24","close":3872.8608},{"date":"2019-01-25","close":3942.3735},{"date":"2019-01-28","close":3887.7563},{"date":"2019-01-29","close":3848.0347},{"date":"2019-01-30","close":3922.5127},{"date":"2019-01-31","close":3957.2693},{"date":"2019-02-01","close":3922.5127},{"date":"2019-02-07","close":3996.991},{"date":"2019-02-08","close":3897.6868},{"date":"2019-02-11","close":3907.6172},{"date":"2019-02-12","close":3932.4431},{"date":"2019-02-13","close":3996.991},{"date":"2019-02-14","close":4046.6431},{"date":"2019-02-15","close":4066.5039},{"date":"2019-02-18","close":4155.8774},{"date":"2019-02-19","close":4165.8081},{"date":"2019-02-20","close":4160.8428},{"date":"2019-02-21","close":4185.6689},{"date":"2019-02-22","close":4190.6338},{"date":"2019-02-25","close":4195.5991},{"date":"2019-02-26","close":4056.5735},{"date":"2019-02-27","close":4126.0864},{"date":"2019-02-28","close":4160.8428},{"date":"2019-03-04","close":4131.0513},{"date":"2019-03-05","close":4140.9819},{"date":"2019-03-06","close":4145.9473},{"date":"2019-03-07","close":4150.9121},{"date":"2019-03-08","close":4131.0513},{"date":"2019-03-11","close":4140.9819},{"date":"2019-03-12","close":4165.8081},{"date":"2019-03-13","close":4190.6338},{"date":"2019-03-14","close":4240.2861},{"date":"2019-03-15","close":4245.251},{"date":"2019-03-18","close":4240.2861},{"date":"2019-03-19","close":4255.1816},{"date":"2019-03-20","close":4265.1118},{"date":"2019-03-21","close":4299.8687},{"date":"2019-03-22","close":4284.9727},{"date":"2019-03-25","close":4190.6338},{"date":"2019-03-26","close":4230.3555},{"date":"2019-03-27","close":4250.2163},{"date":"2019-03-28","close":4220.4253},{"date":"2019-03-29","close":4245.251},{"date":"2019-04-01","close":4294.9033},{"date":"2019-04-02","close":4339.5903},{"date":"2019-04-03","close":4399.1724},{"date":"2019-04-04","close":4369.3813},{"date":"2019-04-05","close":4349.5205},{"date":"2019-04-08","close":4443.8594},{"date":"2019-04-09","close":4503.4419},{"date":"2019-04-10","close":4493.5117},{"date":"2019-04-11","close":4498.4766},{"date":"2019-04-12","close":4483.5811},{"date":"2019-04-15","close":4468.6855},{"date":"2019-04-16","close":4438.894},{"date":"2019-04-17","close":4533.2334},{"date":"2019-04-18","close":4483.5811},{"date":"2019-04-19","close":4483.5811},{"date":"2019-04-22","close":4587.8506},{"date":"2019-04-23","close":4632.5371},{"date":"2019-04-24","close":4627.5723},{"date":"2019-04-25","close":4622.6069},{"date":"2019-04-26","close":4553.0938},{"date":"2019-04-29","close":4404.1377},{"date":"2019-04-30","close":4438.894},{"date":"2019-05-02","close":4433.9292},{"date":"2019-05-03","close":4324.6943},{"date":"2019-05-07","close":4369.3813},{"date":"2019-05-08","close":4344.5552},{"date":"2019-05-09","close":4319.7295},{"date":"2019-05-10","close":4359.4512},{"date":"2019-05-13","close":4334.625},{"date":"2019-05-14","close":4289.938},{"date":"2019-05-15","close":4299.8687},{"date":"2019-05-16","close":4389.2422},{"date":"2019-05-17","close":4423.9985},{"date":"2019-05-20","close":4463.7202},{"date":"2019-05-21","close":4448.8247},{"date":"2019-05-22","close":4374.3467},{"date":"2019-05-23","close":4255.1816},{"date":"2019-05-24","close":4096.2949},{"date":"2019-05-27","close":4101.2603},{"date":"2019-05-28","close":4140.9819},{"date":"2019-05-29","close":4091.3298},{"date":"2019-05-30","close":4140.9819},{"date":"2019-05-31","close":3932.4431},{"date":"2019-06-03","close":3728.8699},{"date":"2019-06-04","close":3713.9741},{"date":"2019-06-05","close":3709.009},{"date":"2019-06-07","close":3723.9045},{"date":"2019-06-10","close":3793.4175},{"date":"2019-06-11","close":3773.5566},{"date":"2019-06-12","close":3669.2874},{"date":"2019-06-13","close":3629.5657},{"date":"2019-06-14","close":3679.2178},{"date":"2019-06-17","close":3684.1829},{"date":"2019-06-18","close":3624.6003},{"date":"2019-06-19","close":3793.4175},{"date":"2019-06-20","close":3857.9651},{"date":"2019-06-21","close":3962.2344},{"date":"2019-06-24","close":4041.6777},{"date":"2019-06-25","close":4021.8169},{"date":"2019-06-26","close":4101.2603},{"date":"2019-06-27","close":4111.1904},{"date":"2019-06-28","close":4106.2256},{"date":"2019-07-01","close":4185.6689},{"date":"2019-07-02","close":4131.0513},{"date":"2019-07-03","close":3932.4431},{"date":"2019-07-04","close":3952.304},{"date":"2019-07-05","close":3937.4084},{"date":"2019-07-08","close":4001.9561},{"date":"2019-07-09","close":4001.9561},{"date":"2019-07-10","close":4081.3994},{"date":"2019-07-11","close":4225.3901},{"date":"2019-07-12","close":4210.4946},{"date":"2019-07-15","close":4165.8081},{"date":"2019-07-16","close":4131.0513},{"date":"2019-07-17","close":4021.8169},{"date":"2019-07-18","close":3952.304},{"date":"2019-07-19","close":3887.7563},{"date":"2019-07-22","close":3917.5476},{"date":"2019-07-23","close":3927.478},{"date":"2019-07-24","close":3962.2344},{"date":"2019-07-25","close":3897.6868},{"date":"2019-07-26","close":3912.5823},{"date":"2019-07-29","close":3887.7563},{"date":"2019-07-30","close":3977.1301},{"date":"2019-07-31","close":4056.5735},{"date":"2019-08-01","close":4016.8518},{"date":"2019-08-02","close":3818.2434},{"date":"2019-08-05","close":3813.2783},{"date":"2019-08-06","close":3838.1042},{"date":"2019-08-07","close":3718.9395},{"date":"2019-08-08","close":3659.3569},{"date":"2019-08-09","close":3664.322},{"date":"2019-08-12","close":3763.6262},{"date":"2019-08-13","close":3793.4175},{"date":"2019-08-14","close":3922.5127},{"date":"2019-08-16","close":3833.1392},{"date":"2019-08-19","close":3857.9651},{"date":"2019-08-20","close":3922.5127},{"date":"2019-08-21","close":3917.5476},{"date":"2019-08-22","close":3853.0},{"date":"2019-08-23","close":3862.9304},{"date":"2019-08-26","close":3738.8003},{"date":"2019-08-27","close":3748.7307},{"date":"2019-08-28","close":3862.9304},{"date":"2019-08-29","close":3857.9651},{"date":"2019-08-30","close":3897.6868},{"date":"2019-09-02","close":3833.1392},{"date":"2019-09-03","close":3813.2783},{"date":"2019-09-04","close":3778.5217},{"date":"2019-09-05","close":3892.7217},{"date":"2019-09-06","close":3907.6172},{"date":"2019-09-09","close":3962.2344},{"date":"2019-09-10","close":4026.7822},{"date":"2019-09-11","close":4011.8865},{"date":"2019-09-16","close":4155.8774},{"date":"2019-09-17","close":4339.5903},{"date":"2019-09-18","close":4091.3298},{"date":"2019-09-19","close":4046.6431},{"date":"2019-09-20","close":4076.4341},{"date":"2019-09-23","close":4081.3994},{"date":"2019-09-24","close":4041.6777},{"date":"2019-09-25","close":3942.3735},{"date":"2019-09-26","close":3912.5823},{"date":"2019-09-27","close":3892.7217},{"date":"2019-09-30","close":3877.8259},{"date":"2019-10-01","close":3778.5217},{"date":"2019-10-02","close":3778.5217},{"date":"2019-10-04","close":3664.322},{"date":"2019-10-07","close":3679.2178},{"date":"2019-10-08","close":3704.0437},{"date":"2019-10-10","close":3654.3916},{"date":"2019-10-11","close":3793.4175},{"date":"2019-10-14","close":3773.5566},{"date":"2019-10-15","close":3704.0437},{"date":"2019-10-16","close":3689.1482},{"date":"2019-10-17","close":3684.1829},{"date":"2019-10-18","close":3743.7654},{"date":"2019-10-21","close":3743.7654},{"date":"2019-10-22","close":3709.009},{"date":"2019-10-23","close":3753.6958},{"date":"2019-10-24","close":3867.8955},{"date":"2019-10-25","close":3882.7913},{"date":"2019-10-28","close":3927.478},{"date":"2019-10-29","close":3857.9651},{"date":"2019-10-30","close":3823.2087},{"date":"2019-10-31","close":3823.2087},{"date":"2019-11-01","close":3773.5566},{"date":"2019-11-04","close":3867.8955},{"date":"2019-11-05","close":3927.478},{"date":"2019-11-06","close":3952.304},{"date":"2019-11-07","close":3907.6172},{"date":"2019-11-08","close":3927.478},{"date":"2019-11-11","close":3922.5127},{"date":"2019-11-12","close":3962.2344},{"date":"2019-11-13","close":3927.478},{"date":"2019-11-14","close":3982.0952},{"date":"2019-11-15","close":3967.1997},{"date":"2019-11-18","close":4006.9214},{"date":"2019-11-19","close":3952.304},{"date":"2019-11-20","close":3833.1392},{"date":"2019-11-21","close":3942.3735},{"date":"2019-11-22","close":4021.8169},{"date":"2019-11-25","close":4016.8518},{"date":"2019-11-26","close":4016.8518},{"date":"2019-11-27","close":4031.7473},{"date":"2019-11-28","close":4006.9214},{"date":"2019-11-29","close":4016.8518},{"date":"2019-12-02","close":3897.6868},{"date":"2019-12-03","close":3902.6521},{"date":"2019-12-04","close":3922.5127},{"date":"2019-12-05","close":4021.8169},{"date":"2019-12-06","close":4036.7126},{"date":"2019-12-09","close":4081.3994},{"date":"2019-12-10","close":4086.3645},{"date":"2019-12-11","close":4076.4341},{"date":"2019-12-12","close":4076.4341},{"date":"2019-12-13","close":4111.1904},{"date":"2019-12-16","close":4140.9819},{"date":"2019-12-17","close":4160.8428},{"date":"2019-12-18","close":4180.7036},{"date":"2019-12-19","close":4210.4946},{"date":"2019-12-20","close":4230.3555},{"date":"2019-12-23","close":4160.8428},{"date":"2019-12-24","close":4190.6338},{"date":"2019-12-26","close":4235.3208},{"date":"2019-12-27","close":4275.0425},{"date":"2019-12-30","close":4275.0425},{"date":"2020-01-02","close":4235.3208},{"date":"2020-01-03","close":4354.4858},{"date":"2020-01-06","close":4463.7202},{"date":"2020-01-07","close":4334.625},{"date":"2020-01-08","close":4384.2769},{"date":"2020-01-09","close":4150.9121},{"date":"2020-01-10","close":4126.0864},{"date":"2020-01-13","close":4111.1904},{"date":"2020-01-14","close":4046.6431},{"date":"2020-01-15","close":4046.6431},{"date":"2020-01-16","close":4051.6082},{"date":"2020-01-17","close":4076.4341},{"date":"2020-01-20","close":4121.1211},{"date":"2020-01-21","close":4046.6431},{"date":"2020-01-22","close":4036.7126},{"date":"2020-01-23","close":3867.8955},{"date":"2020-01-28","close":3699.0786},{"date":"2020-01-29","close":3768.5913},{"date":"2020-01-30","close":3679.2178},{"date":"2020-01-31","close":3684.1829},{"date":"2020-02-03","close":3599.7744},{"date":"2020-02-04","close":3530.2615},{"date":"2020-02-05","close":3485.5747},{"date":"2020-02-06","close":3624.6003},{"date":"2020-02-07","close":3565.0181},{"date":"2020-02-10","close":3505.4355},{"date":"2020-02-11","close":3490.5398},{"date":"2020-02-12","close":3515.366},{"date":"2020-02-13","close":3560.0527},{"date":"2020-02-14","close":3579.9136},{"date":"2020-02-17","close":3624.6003},{"date":"2020-02-18","close":3589.844},{"date":"2020-02-19","close":3639.4961},{"date":"2020-02-20","close":3718.9395},{"date":"2020-02-21","close":3689.1482},{"date":"2020-02-24","close":3609.7048},{"date":"2020-02-25","close":3574.9485},{"date":"2020-02-26","close":3460.7485},{"date":"2020-02-27","close":3326.688},{"date":"2020-02-28","close":3073.4626},{"date":"2020-03-02","close":3207.5232},{"date":"2020-03-03","close":3291.9316},{"date":"2020-03-04","close":3316.7576},{"date":"2020-03-05","close":3291.9316},{"date":"2020-03-06","close":3162.8362},{"date":"2020-03-09","close":2214.4819},{"date":"2020-03-10","close":2323.7166},{"date":"2020-03-11","close":2418.0554},{"date":"2020-03-12","close":2204.5515},{"date":"2020-03-13","close":2234.3428},{"date":"2020-03-16","close":2154.8994},{"date":"2020-03-17","close":2110.2126},{"date":"2020-03-18","close":1866.9175},{"date":"2020-03-19","close":1633.5529},{"date":"2020-03-20","close":1881.8131},{"date":"2020-03-23","close":1588.866},{"date":"2020-03-24","close":1708.0309},{"date":"2020-03-25","close":1747.7526},{"date":"2020-03-26","close":1668.3092},{"date":"2020-03-27","close":1608.7268},{"date":"2020-03-30","close":1449.8402},{"date":"2020-03-31","close":1494.527},{"date":"2020-04-01","close":1415.0837},{"date":"2020-04-02","close":1559.0747},{"date":"2020-04-03","close":1598.7964},{"date":"2020-04-06","close":1812.3002},{"date":"2020-04-07","close":1812.3002},{"date":"2020-04-08","close":1792.4395},{"date":"2020-04-09","close":1772.5786},{"date":"2020-04-10","close":1762.6482},{"date":"2020-04-13","close":1807.335},{"date":"2020-04-14","close":1871.8827},{"date":"2020-04-16","close":1747.7526},{"date":"2020-04-17","close":1732.8569},{"date":"2020-04-20","close":1683.2048},{"date":"2020-04-21","close":1638.5181},{"date":"2020-04-22","close":1340.6056},{"date":"2020-04-23","close":1494.527},{"date":"2020-04-24","close":1420.049},{"date":"2020-04-27","close":1375.3621},{"date":"2020-04-28","close":1345.5708},{"date":"2020-04-29","close":1350.536},{"date":"2020-05-04","close":1375.3621},{"date":"2020-05-06","close":1529.2834},{"date":"2020-05-07","close":1494.527},{"date":"2020-05-08","close":1519.353},{"date":"2020-05-11","close":1529.2834},{"date":"2020-05-12","close":1489.5618},{"date":"2020-05-13","close":1474.6663},{"date":"2020-05-14","close":1454.8054},{"date":"2020-05-15","close":1539.2139},{"date":"2020-05-18","close":1608.7268},{"date":"2020-05-19","close":1683.2048},{"date":"2020-05-20","close":1673.2744},{"date":"2020-05-21","close":1742.7874},{"date":"2020-05-22","close":1673.2744},{"date":"2020-05-25","close":1727.8917},{"date":"2020-05-26","close":1762.6482},{"date":"2020-05-27","close":1742.7874},{"date":"2020-05-28","close":1668.3092},{"date":"2020-05-29","close":1703.0657},{"date":"2020-06-01","close":1787.4742},{"date":"2020-06-02","close":1802.3698},{"date":"2020-06-03","close":1891.7435},{"date":"2020-06-04","close":1842.0914},{"date":"2020-06-05","close":1891.7435},{"date":"2020-06-08","close":1976.152},{"date":"2020-06-09","close":1921.5348},{"date":"2020-06-10","close":1901.674},{"date":"2020-06-11","close":1886.7783},{"date":"2020-06-12","close":1777.5438},{"date":"2020-06-15","close":1737.8221},{"date":"2020-06-16","close":1871.8827},{"date":"2020-06-17","close":1896.7087},{"date":"2020-06-18","close":1881.8131},{"date":"2020-06-19","close":1937.0},{"date":"2020-06-22","close":1936.4304},{"date":"2020-06-23","close":1981.1172},{"date":"2020-06-24","close":1981.1172},{"date":"2020-06-25","close":1871.8827},{"date":"2020-06-26","close":1921.5348},{"date":"2020-06-29","close":1871.8827},{"date":"2020-06-30","close":1936.4304},{"date":"2020-07-01","close":1936.4304},{"date":"2020-07-02","close":1961.2563},{"date":"2020-07-03","close":1977.0},{"date":"2020-07-06","close":1986.0824},{"date":"2020-07-07","close":1966.2216},{"date":"2020-07-08","close":1981.1172},{"date":"2020-07-09","close":2000.978},{"date":"2020-07-10","close":1921.5348},{"date":"2020-07-13","close":1976.152},{"date":"2020-07-14","close":1946.3608},{"date":"2020-07-15","close":1991.0476},{"date":"2020-07-16","close":2005.9432},{"date":"2020-07-17","close":2005.9432},{"date":"2020-07-20","close":1986.0824},{"date":"2020-07-21","close":2010.9084},{"date":"2020-07-22","close":2040.6997},{"date":"2020-07-23","close":2055.5952},{"date":"2020-07-24","close":2010.9084},{"date":"2020-07-27","close":2015.8737},{"date":"2020-07-28","close":2030.7693},{"date":"2020-07-29","close":2015.8737},{"date":"2020-07-30","close":2015.8737},{"date":"2020-07-31","close":1981.1172},{"date":"2020-08-03","close":1961.2563},{"date":"2020-08-04","close":1996.0128},{"date":"2020-08-05","close":2030.7693},{"date":"2020-08-06","close":2065.5256},{"date":"2020-08-07","close":2045.6649},{"date":"2020-08-10","close":2035.7345},{"date":"2020-08-11","close":2045.6649},{"date":"2020-08-12","close":2040.6997},{"date":"2020-08-13","close":2055.5952},{"date":"2020-08-14","close":2055.5952},{"date":"2020-08-18","close":2060.5605},{"date":"2020-08-19","close":2070.491},{"date":"2020-08-20","close":2060.5605},{"date":"2020-08-21","close":2065.5256},{"date":"2020-08-24","close":2060.5605},{"date":"2020-08-25","close":2070.491},{"date":"2020-08-26","close":2085.3865},{"date":"2020-08-27","close":2090.3518},{"date":"2020-08-28","close":2075.4561},{"date":"2020-08-31","close":2095.3169},{"date":"2020-09-01","close":2075.4561},{"date":"2020-09-02","close":2100.2822},{"date":"2020-09-03","close":2050.6301},{"date":"2020-09-04","close":2040.6997},{"date":"2020-09-07","close":1981.1172},{"date":"2020-09-08","close":1976.152},{"date":"2020-09-09","close":1881.8131},{"date":"2020-09-10","close":1931.4652},{"date":"2020-09-11","close":1906.6392},{"date":"2020-09-14","close":1906.6392},{"date":"2020-09-15","close":1906.6392},{"date":"2020-09-16","close":1966.2216},{"date":"2020-09-17","close":1951.326},{"date":"2020-09-18","close":2010.9084},{"date":"2020-09-21","close":1991.0476},{"date":"2020-09-22","close":1931.4652},{"date":"2020-09-23","close":1921.5348},{"date":"2020-09-24","close":1931.4652},{"date":"2020-09-25","close":1966.2216},{"date":"2020-09-28","close":1946.3608},{"date":"2020-09-29","close":1956.2911},{"date":"2020-10-05","close":1881.8131},{"date":"2020-10-06","close":1936.4304},{"date":"2020-10-07","close":1951.326},{"date":"2020-10-08","close":1951.326},{"date":"2020-10-12","close":1946.3608},{"date":"2020-10-13","close":1946.3608},{"date":"2020-10-14","close":1931.4652},{"date":"2020-10-15","close":1961.2563},{"date":"2020-10-16","close":1941.3956},{"date":"2020-10-19","close":1951.326},{"date":"2020-10-20","close":1951.326},{"date":"2020-10-21","close":1961.2563},{"date":"2020-10-22","close":1916.5696},{"date":"2020-10-23","close":1926.5},{"date":"2020-10-26","close":1871.8827},{"date":"2020-10-27","close":1871.8827},{"date":"2020-10-28","close":1871.8827},{"date":"2020-10-29","close":1832.161},{"date":"2020-10-30","close":1752.7178},{"date":"2020-11-02","close":1732.8569},{"date":"2020-11-03","close":1822.2306},{"date":"2020-11-04","close":1886.7783},{"date":"2020-11-05","close":1876.8479},{"date":"2020-11-06","close":1852.0219},{"date":"2020-11-09","close":1881.8131},{"date":"2020-11-10","close":1911.6044},{"date":"2020-11-11","close":1976.152},{"date":"2020-11-12","close":1956.2911},{"date":"2020-11-13","close":1941.3956},{"date":"2020-11-16","close":1941.3956},{"date":"2020-11-17","close":1966.2216},{"date":"2020-11-18","close":1951.326},{"date":"2020-11-19","close":1956.2911},{"date":"2020-11-20","close":1956.2911},{"date":"2020-11-23","close":1981.1172},{"date":"2020-11-24","close":2000.978},{"date":"2020-11-25","close":2050.6301},{"date":"2020-11-26","close":2075.4561},{"date":"2020-11-27","close":2045.6649},{"date":"2020-11-30","close":2035.7345},{"date":"2020-12-01","close":2040.6997},{"date":"2020-12-02","close":2015.8737},{"date":"2020-12-03","close":2045.6649},{"date":"2020-12-04","close":2070.491},{"date":"2020-12-07","close":2070.491},{"date":"2020-12-08","close":2045.6649},{"date":"2020-12-09","close":2045.6649},{"date":"2020-12-10","close":2055.5952},{"date":"2020-12-11","close":2110.2126},{"date":"2020-12-14","close":2115.1777},{"date":"2020-12-15","close":2105.2473},{"date":"2020-12-16","close":2135.0386},{"date":"2020-12-17","close":2179.7256},{"date":"2020-12-18","close":2169.7952},{"date":"2020-12-21","close":2154.8994},{"date":"2020-12-22","close":2100.2822},{"date":"2020-12-23","close":2080.4214},{"date":"2020-12-24","close":2169.7952},{"date":"2020-12-28","close":2149.9343},{"date":"2020-12-29","close":2154.8994},{"date":"2020-12-30","close":2164.8298},{"date":"2021-01-04","close":2209.5166},{"date":"2021-01-05","close":2130.0735},{"date":"2021-01-06","close":2239.3079},{"date":"2021-01-07","close":2279.0295},{"date":"2021-01-08","close":2293.9253},{"date":"2021-01-11","close":2313.7861},{"date":"2021-01-12","close":2348.5425},{"date":"2021-01-13","close":2408.125},{"date":"2021-01-14","close":2373.3684},{"date":"2021-01-15","close":2383.2988},{"date":"2021-01-18","close":2338.6121},{"date":"2021-01-19","close":2338.6121},{"date":"2021-01-20","close":2393.2292},{"date":"2021-01-21","close":2383.2988},{"date":"2021-01-22","close":2343.5774},{"date":"2021-01-25","close":2338.6121},{"date":"2021-01-26","close":2348.5425},{"date":"2021-01-27","close":2368.4033},{"date":"2021-01-28","close":2348.5425},{"date":"2021-01-29","close":2333.647},{"date":"2021-02-01","close":2348.5425},{"date":"2021-02-02","close":2423.0205},{"date":"2021-02-03","close":2452.8118},{"date":"2021-02-04","close":2507.429},{"date":"2021-02-05","close":2532.2551},{"date":"2021-02-08","close":2567.0115},{"date":"2021-02-09","close":2621.6289},{"date":"2021-02-10","close":2611.6985},{"date":"2021-02-15","close":2715.9678},{"date":"2021-02-16","close":2691.1416},{"date":"2021-02-17","close":2691.1416},{"date":"2021-02-18","close":2760.6545},{"date":"2021-02-19","close":2676.2461},{"date":"2021-02-22","close":2686.1765},{"date":"2021-02-23","close":2800.3762},{"date":"2021-02-24","close":2740.7937},{"date":"2021-02-25","close":2835.1326},{"date":"2021-02-26","close":2810.3066},{"date":"2021-03-02","close":2696.1069},{"date":"2021-03-03","close":2686.1765},{"date":"2021-03-04","close":2755.6895},{"date":"2021-03-05","close":2884.7847},{"date":"2021-03-08","close":3008.9148},{"date":"2021-03-09","close":2909.6108},{"date":"2021-03-10","close":2840.0979},{"date":"2021-03-11","close":2924.5063},{"date":"2021-03-12","close":2949.3325},{"date":"2021-03-15","close":2969.1934},{"date":"2021-03-16","close":2914.5759},{"date":"2021-03-17","close":2939.4021},{"date":"2021-03-18","close":2894.7151},{"date":"2021-03-19","close":2686.1765},{"date":"2021-03-22","close":2750.7241},{"date":"2021-03-23","close":2735.8286},{"date":"2021-03-24","close":2621.6289},{"date":"2021-03-25","close":2696.1069},{"date":"2021-03-26","close":2671.2808},{"date":"2021-03-29","close":2686.1765},{"date":"2021-03-30","close":2765.6199},{"date":"2021-03-31","close":2740.7937},{"date":"2021-04-01","close":2701.072},{"date":"2021-04-02","close":2715.9678},{"date":"2021-04-05","close":2725.8982},{"date":"2021-04-06","close":2681.2112},{"date":"2021-04-07","close":2676.2461},{"date":"2021-04-08","close":2671.2808},{"date":"2021-04-09","close":2681.2112},{"date":"2021-04-12","close":2656.3853},{"date":"2021-04-13","close":2701.072},{"date":"2021-04-14","close":2745.759},{"date":"2021-04-15","close":2840.0979},{"date":"2021-04-16","close":2864.9238},{"date":"2021-04-19","close":2835.1326},{"date":"2021-04-20","close":2884.7847},{"date":"2021-04-21","close":2800.3762},{"date":"2021-04-22","close":2745.759},{"date":"2021-04-23","close":2775.5503},{"date":"2021-04-26","close":2770.585},{"date":"2021-04-27","close":2810.3066},{"date":"2021-04-28","close":2835.1326},{"date":"2021-04-29","close":2879.8196},{"date":"2021-04-30","close":2899.6804},{"date":"2021-05-03","close":2840.0979},{"date":"2021-05-04","close":2894.7151},{"date":"2021-05-06","close":2949.3325},{"date":"2021-05-07","close":2929.4717},{"date":"2021-05-10","close":2949.3325},{"date":"2021-05-11","close":2904.6455},{"date":"2021-05-12","close":2944.3672},{"date":"2021-05-13","close":2929.4717},{"date":"2021-05-14","close":2869.8892},{"date":"2021-05-17","close":2929.4717},{"date":"2021-05-18","close":2984.0889},{"date":"2021-05-20","close":2869.8892},{"date":"2021-05-21","close":2805.3416},{"date":"2021-05-24","close":2884.7847},{"date":"2021-05-25","close":2969.1934},{"date":"2021-05-26","close":2969.1934},{"date":"2021-05-27","close":2959.2629},{"date":"2021-05-28","close":2998.9844},{"date":"2021-05-31","close":3003.9497},{"date":"2021-06-01","close":3043.6714},{"date":"2021-06-02","close":3043.6714},{"date":"2021-06-03","close":3098.2886},{"date":"2021-06-04","close":3093.3235},{"date":"2021-06-07","close":3103.2539},{"date":"2021-06-08","close":3093.3235},{"date":"2021-06-09","close":3162.8362},{"date":"2021-06-10","close":3118.1494},{"date":"2021-06-11","close":3147.9407},{"date":"2021-06-14","close":3187.6624},{"date":"2021-06-15","close":3192.6274},{"date":"2021-06-16","close":3252.21},{"date":"2021-06-17","close":3217.4536},{"date":"2021-06-18","close":3177.7319},{"date":"2021-06-21","close":3222.4187},{"date":"2021-06-22","close":3291.9316},{"date":"2021-06-23","close":3296.8967},{"date":"2021-06-24","close":3301.8621},{"date":"2021-06-25","close":3306.8271},{"date":"2021-06-28","close":3326.688},{"date":"2021-06-29","close":3277.0361},{"date":"2021-06-30","close":3306.8271},{"date":"2021-07-01","close":3311.7925},{"date":"2021-07-02","close":3366.4097},{"date":"2021-07-05","close":3371.375},{"date":"2021-07-06","close":3445.853},{"date":"2021-07-07","close":3316.7576},{"date":"2021-07-08","close":3247.2449},{"date":"2021-07-09","close":3286.9663},{"date":"2021-07-12","close":3336.6184},{"date":"2021-07-13","close":3351.5142},{"date":"2021-07-14","close":3386.2705},{"date":"2021-07-15","close":3252.21},{"date":"2021-07-16","close":3232.3491},{"date":"2021-07-19","close":3217.4536},{"date":"2021-07-20","close":3053.6018},{"date":"2021-07-21","close":3043.6714},{"date":"2021-07-22","close":3192.6274},{"date":"2021-07-23","close":3252.21},{"date":"2021-07-26","close":3232.3491},{"date":"2021-07-27","close":3272.0708},{"date":"2021-07-28","close":3277.0361},{"date":"2021-07-29","close":3301.8621},{"date":"2021-07-30","close":3311.7925},{"date":"2021-08-02","close":3321.7229},{"date":"2021-08-03","close":3242.2795},{"date":"2021-08-04","close":3212.4883},{"date":"2021-08-05","close":3098.2886},{"date":"2021-08-06","close":3172.7666},{"date":"2021-08-09","close":3048.6365},{"date":"2021-08-10","close":3078.4277},{"date":"2021-08-11","close":3133.0449},{"date":"2021-08-12","close":3152.9058},{"date":"2021-08-13","close":3133.0449},{"date":"2021-08-17","close":3063.5322},{"date":"2021-08-18","close":3063.5322},{"date":"2021-08-19","close":2939.4021},{"date":"2021-08-20","close":2929.4717},{"date":"2021-08-23","close":2909.6108},{"date":"2021-08-24","close":3018.8452},{"date":"2021-08-25","close":3078.4277},{"date":"2021-08-26","close":3108.219},{"date":"2021-08-27","close":3138.0103},{"date":"2021-08-30","close":3128.0798},{"date":"2021-08-31","close":3162.8362},{"date":"2021-09-01","close":3152.9058},{"date":"2021-09-02","close":3128.0798},{"date":"2021-09-03","close":3197.5928},{"date":"2021-09-06","close":3128.0798},{"date":"2021-09-07","close":3172.7666},{"date":"2021-09-08","close":3147.9407},{"date":"2021-09-09","close":3177.7319},{"date":"2021-09-10","close":3142.9753},{"date":"2021-09-13","close":3217.4536},{"date":"2021-09-14","close":3247.2449},{"date":"2021-09-15","close":3247.2449},{"date":"2021-09-16","close":3311.7925},{"date":"2021-09-17","close":3301.8621},{"date":"2021-09-23","close":3316.7576},{"date":"2021-09-24","close":3366.4097},{"date":"2021-09-27","close":3440.8879},{"date":"2021-09-28","close":3515.366},{"date":"2021-09-29","close":3396.2009},{"date":"2021-09-30","close":3435.9226},{"date":"2021-10-01","close":3440.8879},{"date":"2021-10-05","close":3560.0527},{"date":"2021-10-06","close":3644.4612},{"date":"2021-10-07","close":3525.2964},{"date":"2021-10-08","close":3639.4961},{"date":"2021-10-12","close":3694.1133},{"date":"2021-10-13","close":3684.1829},{"date":"2021-10-14","close":3709.009},{"date":"2021-10-15","close":3753.6958},{"date":"2021-10-18","close":3813.2783},{"date":"2021-10-19","close":3788.4521},{"date":"2021-10-20","close":3768.5913},{"date":"2021-10-21","close":3823.2087},{"date":"2021-10-22","close":3768.5913},{"date":"2021-10-25","close":3887.7563},{"date":"2021-10-26","close":3848.0347},{"date":"2021-10-27","close":3843.0696},{"date":"2021-10-28","close":3768.5913},{"date":"2021-10-29","close":3808.313},{"date":"2021-11-01","close":3813.2783},{"date":"2021-11-02","close":3867.8955},{"date":"2021-11-03","close":3803.3479},{"date":"2021-11-04","close":3689.1482},{"date":"2021-11-05","close":3634.5308},{"date":"2021-11-08","close":3788.4521},{"date":"2021-11-09","close":3778.5217},{"date":"2021-11-10","close":3872.8608},{"date":"2021-11-11","close":3748.7307},{"date":"2021-11-12","close":3738.8003},{"date":"2021-11-15","close":3699.0786},{"date":"2021-11-16","close":3763.6262},{"date":"2021-11-17","close":3694.1133},{"date":"2021-11-18","close":3604.7395},{"date":"2021-11-19","close":3704.0437},{"date":"2021-11-22","close":3540.1919},{"date":"2021-11-23","close":3545.1572},{"date":"2021-11-24","close":3684.1829},{"date":"2021-11-25","close":3664.322},{"date":"2021-11-26","close":3545.1572},{"date":"2021-11-29","close":3336.6184},{"date":"2021-11-30","close":3197.5928},{"date":"2021-12-01","close":3192.6274},{"date":"2021-12-02","close":3113.1843},{"date":"2021-12-03","close":3182.697},{"date":"2021-12-06","close":3187.6624},{"date":"2021-12-07","close":3301.8621},{"date":"2021-12-08","close":3346.5488},{"date":"2021-12-09","close":3406.1313},{"date":"2021-12-10","close":3306.8271},{"date":"2021-12-13","close":3411.0967},{"date":"2021-12-14","close":3336.6184},{"date":"2021-12-15","close":3282.0012},{"date":"2021-12-16","close":3356.4792},{"date":"2021-12-17","close":3361.4446},{"date":"2021-12-20","close":3192.6274},{"date":"2021-12-21","close":3262.1404},{"date":"2021-12-22","close":3341.5837},{"date":"2021-12-23","close":3411.0967},{"date":"2021-12-24","close":3391.2358},{"date":"2021-12-27","close":3401.1663},{"date":"2021-12-28","close":3545.1572},{"date":"2021-12-29","close":3550.1223},{"date":"2021-12-30","close":3569.9832},{"date":"2022-01-03","close":3546.0},{"date":"2022-01-04","close":3555.0876},{"date":"2022-01-05","close":3594.8093},{"date":"2022-01-06","close":3594.8093},{"date":"2022-01-07","close":3728.8699},{"date":"2022-01-10","close":3684.1829},{"date":"2022-01-11","close":3674.2524},{"date":"2022-01-12","close":3783.4871},{"date":"2022-01-13","close":3828.1738},{"date":"2022-01-14","close":3823.2087},{"date":"2022-01-17","close":3912.5823},{"date":"2022-01-18","close":3967.1997},{"date":"2022-01-19","close":4006.9214},{"date":"2022-01-20","close":4021.8169},{"date":"2022-01-21","close":3927.478},{"date":"2022-01-24","close":4011.8865},{"date":"2022-01-25","close":3917.5476},{"date":"2022-01-26","close":4001.9561},{"date":"2022-01-27","close":4046.6431},{"date":"2022-01-28","close":4066.5039},{"date":"2022-02-03","close":4101.2603},{"date":"2022-02-04","close":4240.2861},{"date":"2022-02-07","close":4304.8335},{"date":"2022-02-08","close":4280.0078},{"date":"2022-02-09","close":4190.6338},{"date":"2022-02-10","close":4205.5298},{"date":"2022-02-11","close":4190.6338},{"date":"2022-02-14","close":4406.0},{"date":"2022-02-15","close":4404.1377},{"date":"2022-02-16","close":4289.938},{"date":"2022-02-17","close":4294.9033},{"date":"2022-02-18","close":4260.147},{"date":"2022-02-21","close":4255.1816},{"date":"2022-02-22","close":4433.9292},{"date":"2022-02-23","close":4369.3813},{"date":"2022-02-24","close":4587.8506},{"date":"2022-02-25","close":4483.5811},{"date":"2022-02-28","close":4592.8154},{"date":"2022-03-02","close":5079.4058},{"date":"2022-03-03","close":5347.5269},{"date":"2022-03-04","close":5124.0928},{"date":"2022-03-07","close":5943.3516},{"date":"2022-03-08","close":5814.2563},{"date":"2022-03-10","close":5173.7446},{"date":"2022-03-11","close":5069.4756},{"date":"2022-03-14","close":5064.5103},{"date":"2022-03-15","close":4716.9458},{"date":"2022-03-16","close":4781.4937},{"date":"2022-03-17","close":4692.1196},{"date":"2022-03-18","close":5104.2319},{"date":"2022-03-21","close":5213.4663},{"date":"2022-03-22","close":5501.4482},{"date":"2022-03-23","close":5352.4922},{"date":"2022-03-24","close":5595.7871},{"date":"2022-03-25","close":5471.6572},{"date":"2022-03-28","close":5322.7007},{"date":"2022-03-29","close":5109.1973},{"date":"2022-03-30","close":5158.8491},{"date":"2022-03-31","close":5009.8931},{"date":"2022-04-01","close":4865.9019},{"date":"2022-04-04","close":4945.3452},{"date":"2022-04-05","close":5148.9189},{"date":"2022-04-06","close":5019.8232},{"date":"2022-04-07","close":4826.1802},{"date":"2022-04-08","close":4796.3892},{"date":"2022-04-11","close":4766.5977},{"date":"2022-04-12","close":4826.1802},{"date":"2022-04-13","close":4994.9976},{"date":"2022-04-14","close":5084.3711},{"date":"2022-04-15","close":5173.7446},{"date":"2022-04-18","close":5273.0488},{"date":"2022-04-19","close":5312.7705},{"date":"2022-04-20","close":5109.1973},{"date":"2022-04-21","close":5153.8838},{"date":"2022-04-22","close":5094.3013},{"date":"2022-04-25","close":4880.7974},{"date":"2022-04-26","close":4920.519},{"date":"2022-04-27","close":5079.4058},{"date":"2022-04-28","close":5014.8579},{"date":"2022-04-29","close":5248.2227},{"date":"2022-05-02","close":5141.0},{"date":"2022-05-03","close":5203.5361},{"date":"2022-05-04","close":5163.8145},{"date":"2022-05-06","close":5407.1094},{"date":"2022-05-09","close":5429.0},{"date":"2022-05-10","close":5089.3364},{"date":"2022-05-11","close":5114.1621},{"date":"2022-05-12","close":5163.8145},{"date":"2022-05-13","close":5297.875},{"date":"2022-05-16","close":5377.3184},{"date":"2022-05-17","close":5590.8223},{"date":"2022-05-18","close":5526.2744},{"date":"2022-05-19","close":5422.0049},{"date":"2022-05-20","close":5481.5874},{"date":"2022-05-23","close":5546.1353},{"date":"2022-05-24","close":5456.7617},{"date":"2022-05-25","close":5541.1699},{"date":"2022-05-26","close":5546.1353},{"date":"2022-05-27","close":5705.022},{"date":"2022-05-30","close":5794.3955},{"date":"2022-05-31","close":5943.3516},{"date":"2022-06-02","close":5670.2651},{"date":"2022-06-03","close":5809.291},{"date":"2022-06-07","close":5958.2471},{"date":"2022-06-08","close":6022.7949},{"date":"2022-06-09","close":6117.1338},{"date":"2022-06-10","close":6082.3774},{"date":"2022-06-13","close":5933.4214},{"date":"2022-06-14","close":6107.2036},{"date":"2022-06-15","close":5973.1431},{"date":"2022-06-16","close":5858.9434},{"date":"2022-06-17","close":5908.5952},{"date":"2022-06-20","close":5585.8569},{"date":"2022-06-21","close":5700.0566},{"date":"2022-06-22","close":5412.0747},{"date":"2022-06-23","close":5392.2139},{"date":"2022-06-24","close":5392.2139},{"date":"2022-06-27","close":5516.3438},{"date":"2022-06-28","close":5700.0566},{"date":"2022-06-29","close":5724.8828},{"date":"2022-06-30","close":5635.5088},{"date":"2022-07-01","close":5407.1094},{"date":"2022-07-04","close":5610.6831},{"date":"2022-07-05","close":5640.4741},{"date":"2022-07-06","close":5134.0229},{"date":"2022-07-07","close":5079.4058},{"date":"2022-07-08","close":5263.1187},{"date":"2022-07-11","close":5273.0488},{"date":"2022-07-12","close":5223.397},{"date":"2022-07-13","close":4945.3452},{"date":"2022-07-14","close":4970.1714},{"date":"2022-07-15","close":4950.3105},{"date":"2022-07-18","close":5074.4404},{"date":"2022-07-19","close":5243.2578},{"date":"2022-07-20","close":5233.3271},{"date":"2022-07-21","close":5238.2925},{"date":"2022-07-22","close":5168.7793},{"date":"2022-07-25","close":4975.1367},{"date":"2022-07-26","close":5203.5361},{"date":"2022-07-27","close":5059.5449},{"date":"2022-07-28","close":5233.3271},{"date":"2022-07-29","close":5129.0581},{"date":"2022-08-01","close":5168.7793},{"date":"2022-08-02","close":4999.9624},{"date":"2022-08-03","close":5024.7886},{"date":"2022-08-04","close":4826.1802},{"date":"2022-08-05","close":4761.6328},{"date":"2022-08-08","close":4776.5283},{"date":"2022-08-09","close":4811.2847},{"date":"2022-08-10","close":4771.563},{"date":"2022-08-11","close":4905.6235},{"date":"2022-08-12","close":4994.9976},{"date":"2022-08-16","close":4736.8066},{"date":"2022-08-17","close":4687.1548},{"date":"2022-08-18","close":4711.9805},{"date":"2022-08-19","close":4811.2847},{"date":"2022-08-22","close":4771.563},{"date":"2022-08-23","close":4885.7627},{"date":"2022-08-24","close":5044.6494},{"date":"2022-08-25","close":5109.1973},{"date":"2022-08-26","close":5029.7539},{"date":"2022-08-29","close":5039.6841},{"date":"2022-08-30","close":5208.501},{"date":"2022-08-31","close":4970.1714},{"date":"2022-09-01","close":4786.4585},{"date":"2022-09-02","close":4741.772},{"date":"2022-09-05","close":4776.5283},{"date":"2022-09-06","close":4786.4585},{"date":"2022-09-07","close":4602.7461},{"date":"2022-09-08","close":4468.6855},{"date":"2022-09-13","close":4731.8413},{"date":"2022-09-14","close":4726.876},{"date":"2022-09-15","close":4771.563},{"date":"2022-09-16","close":4617.6416},{"date":"2022-09-19","close":4582.8853},{"date":"2022-09-20","close":4622.6069},{"date":"2022-09-21","close":4632.5371},{"date":"2022-09-22","close":4528.2681},{"date":"2022-09-23","close":4503.4419},{"date":"2022-09-26","close":4195.5991},{"date":"2022-09-27","close":4220.4253},{"date":"2022-09-28","close":4180.7036},{"date":"2022-09-29","close":4389.2422},{"date":"2022-09-30","close":4384.2769},{"date":"2022-10-04","close":4538.1982},{"date":"2022-10-05","close":4652.3979},{"date":"2022-10-06","close":4731.8413},{"date":"2022-10-07","close":4766.5977},{"date":"2022-10-11","close":4895.6934},{"date":"2022-10-12","close":4831.1455},{"date":"2022-10-13","close":4692.1196},{"date":"2022-10-14","close":4816.25},{"date":"2022-10-17","close":4672.2588},{"date":"2022-10-18","close":4677.2241},{"date":"2022-10-19","close":4528.2681},{"date":"2022-10-20","close":4682.1895},{"date":"2022-10-21","close":4622.6069},{"date":"2022-10-24","close":4612.6763},{"date":"2022-10-25","close":4647.4331},{"date":"2022-10-26","close":4632.5371},{"date":"2022-10-27","close":4791.4238},{"date":"2022-10-28","close":4801.3545},{"date":"2022-10-31","close":4756.6675},{"date":"2022-11-01","close":4801.3545},{"date":"2022-11-02","close":4885.7627},{"date":"2022-11-03","close":4880.7974},{"date":"2022-11-04","close":4925.4844},{"date":"2022-11-07","close":4985.0669},{"date":"2022-11-08","close":4985.0669},{"date":"2022-11-09","close":4860.9365},{"date":"2022-11-10","close":4707.0151},{"date":"2022-11-11","close":4855.9717},{"date":"2022-11-14","close":4851.0063},{"date":"2022-11-15","close":4702.0503},{"date":"2022-11-16","close":4741.772},{"date":"2022-11-17","close":4667.2939},{"date":"2022-11-18","close":4548.1289},{"date":"2022-11-21","close":4423.9985},{"date":"2022-11-22","close":4423.9985},{"date":"2022-11-23","close":4483.5811},{"date":"2022-11-24","close":4299.8687},{"date":"2022-11-25","close":4334.625},{"date":"2022-11-28","close":4121.1211},{"date":"2022-11-29","close":4334.625},{"date":"2022-11-30","close":4349.5205},{"date":"2022-12-01","close":4428.9639},{"date":"2022-12-02","close":4463.7202},{"date":"2022-12-05","close":4443.8594},{"date":"2022-12-06","close":4289.938},{"date":"2022-12-07","close":4126.0864},{"date":"2022-12-08","close":4036.7126},{"date":"2022-12-09","close":3982.0952},{"date":"2022-12-12","close":3977.1301},{"date":"2022-12-13","close":4101.2603},{"date":"2022-12-14","close":4145.9473},{"date":"2022-12-15","close":4215.46},{"date":"2022-12-16","close":4165.8081},{"date":"2022-12-19","close":4126.0864},{"date":"2022-12-20","close":4160.8428},{"date":"2022-12-21","close":4200.5645},{"date":"2022-12-22","close":4319.7295},{"date":"2022-12-23","close":4289.938},{"date":"2022-12-26","close":4344.5552},{"date":"2022-12-27","close":4409.103},{"date":"2022-12-28","close":4369.3813},{"date":"2022-12-29","close":4319.7295},{"date":"2023-01-02","close":4379.312},{"date":"2023-01-03","close":4394.2075},{"date":"2023-01-04","close":4210.4946},{"date":"2023-01-05","close":4076.4341},{"date":"2023-01-06","close":4096.2949},{"date":"2023-01-09","close":4131.0513},{"date":"2023-01-10","close":4111.1904},{"date":"2023-01-11","close":4106.2256},{"date":"2023-01-12","close":4255.1816},{"date":"2023-01-13","close":4284.9727},{"date":"2023-01-16","close":4349.5205},{"date":"2023-01-17","close":4364.416},{"date":"2023-01-18","close":4463.7202},{"date":"2023-01-19","close":4319.7295},{"date":"2023-01-20","close":4433.9292},{"date":"2023-01-25","close":4409.103},{"date":"2023-01-26","close":4409.103},{"date":"2023-01-27","close":4463.7202},{"date":"2023-01-30","close":4349.5205},{"date":"2023-01-31","close":4240.2861},{"date":"2023-02-01","close":4334.625},{"date":"2023-02-02","close":4215.46},{"date":"2023-02-03","close":4165.8081},{"date":"2023-02-06","close":4036.7126},{"date":"2023-02-07","close":4131.0513},{"date":"2023-02-08","close":4230.3555},{"date":"2023-02-09","close":4289.938},{"date":"2023-02-10","close":4255.1816},{"date":"2023-02-13","close":4314.7642},{"date":"2023-02-14","close":4344.5552},{"date":"2023-02-15","close":4280.0078},{"date":"2023-02-16","close":4339.5903},{"date":"2023-02-17","close":4255.1816},{"date":"2023-02-20","close":4220.4253},{"date":"2023-02-21","close":4180.7036},{"date":"2023-02-22","close":4155.8774},{"date":"2023-02-23","close":4056.5735},{"date":"2023-02-24","close":4155.8774},{"date":"2023-02-27","close":4150.9121},{"date":"2023-02-28","close":4155.8774},{"date":"2023-03-02","close":4240.2861},{"date":"2023-03-03","close":4265.1118},{"date":"2023-03-06","close":4314.7642},{"date":"2023-03-07","close":4399.1724},{"date":"2023-03-08","close":4240.2861},{"date":"2023-03-09","close":4195.5991},{"date":"2023-03-10","close":4111.1904},{"date":"2023-03-13","close":4205.5298},{"date":"2023-03-14","close":4076.4341},{"date":"2023-03-15","close":3962.2344},{"date":"2023-03-16","close":3728.8699},{"date":"2023-03-17","close":3763.6262},{"date":"2023-03-20","close":3629.5657},{"date":"2023-03-21","close":3674.2524},{"date":"2023-03-22","close":3778.5217},{"date":"2023-03-23","close":3843.0696},{"date":"2023-03-24","close":3828.1738},{"date":"2023-03-27","close":3813.2783},{"date":"2023-03-28","close":3982.0952},{"date":"2023-03-29","close":4026.7822},{"date":"2023-03-30","close":3987.0605},{"date":"2023-03-31","close":4056.5735},{"date":"2023-04-03","close":4334.625},{"date":"2023-04-04","close":4419.0332},{"date":"2023-04-05","close":4433.9292},{"date":"2023-04-06","close":4389.2422},{"date":"2023-04-07","close":4399.1724},{"date":"2023-04-10","close":4414.0684},{"date":"2023-04-11","close":4409.103},{"date":"2023-04-12","close":4463.7202},{"date":"2023-04-13","close":4538.1982},{"date":"2023-04-14","close":4513.3726},{"date":"2023-04-17","close":4493.5117},{"date":"2023-04-18","close":4443.8594},{"date":"2023-04-19","close":4404.1377},{"date":"2023-04-20","close":4304.8335},{"date":"2023-04-21","close":4225.3901},{"date":"2023-04-24","close":4205.5298},{"date":"2023-04-25","close":4309.7988},{"date":"2023-04-26","close":4245.251},{"date":"2023-04-27","close":4096.2949},{"date":"2023-04-28","close":4126.0864},{"date":"2023-05-02","close":4131.0513},{"date":"2023-05-03","close":3942.3735},{"date":"2023-05-04","close":3788.4521},{"date":"2023-05-08","close":3922.5127},{"date":"2023-05-09","close":3967.1997},{"date":"2023-05-10","close":3996.991},{"date":"2023-05-11","close":4011.8865},{"date":"2023-05-12","close":3877.8259},{"date":"2023-05-15","close":3838.1042},{"date":"2023-05-16","close":3897.6868},{"date":"2023-05-17","close":3862.9304},{"date":"2023-05-18","close":3989.0},{"date":"2023-05-19","close":3987.0605},{"date":"2023-05-22","close":3887.7563},{"date":"2023-05-23","close":3972.1648},{"date":"2023-05-24","close":4043.0},{"date":"2023-05-25","close":4056.5735},{"date":"2023-05-26","close":3942.3735},{"date":"2023-05-30","close":3962.2344},{"date":"2023-05-31","close":3808.313},{"date":"2023-06-01","close":3758.6609},{"date":"2023-06-02","close":3877.8259},{"date":"2023-06-05","close":3987.0605},{"date":"2023-06-07","close":3902.6521},{"date":"2023-06-08","close":3957.2693},{"date":"2023-06-09","close":3887.7563},{"date":"2023-06-12","close":3803.3479},{"date":"2023-06-13","close":3709.009},{"date":"2023-06-14","close":3818.2434},{"date":"2023-06-15","close":3763.6262},{"date":"2023-06-16","close":3872.8608},{"date":"2023-06-19","close":3887.7563},{"date":"2023-06-20","close":3882.7913},{"date":"2023-06-21","close":3902.6521},{"date":"2023-06-22","close":3952.304},{"date":"2023-06-23","close":3763.6262},{"date":"2023-06-26","close":3803.3479},{"date":"2023-06-27","close":3828.1738},{"date":"2023-06-28","close":3728.8699},{"date":"2023-06-29","close":3793.4175},{"date":"2023-06-30","close":3823.2087},{"date":"2023-07-03","close":3850.0},{"date":"2023-07-04","close":3840.0},{"date":"2023-07-05","close":3869.0},{"date":"2023-07-06","close":3924.0},{"date":"2023-07-07","close":3937.4084},{"date":"2023-07-10","close":3996.991},{"date":"2023-07-11","close":4004.0},{"date":"2023-07-12","close":4073.0},{"date":"2023-07-13","close":4128.0},{"date":"2023-07-14","close":4175.7383},{"date":"2023-07-17","close":4061.5386},{"date":"2023-07-18","close":4053.0},{"date":"2023-07-19","close":4121.1211},{"date":"2023-07-20","close":4111.1904},{"date":"2023-07-21","close":4170.7729},{"date":"2023-07-24","close":4190.6338},{"date":"2023-07-25","close":4297.0},{"date":"2023-07-26","close":4319.7295},{"date":"2023-07-27","close":4331.0},{"date":"2023-07-28","close":4344.5552},{"date":"2023-07-31","close":4386.0},{"date":"2023-08-01","close":4451.0},{"date":"2023-08-02","close":4480.0},{"date":"2023-08-03","close":4339.5903},{"date":"2023-08-04","close":4394.2075},{"date":"2023-08-07","close":4508.4072},{"date":"2023-08-08","close":4463.7202},{"date":"2023-08-09","close":4513.3726},{"date":"2023-08-10","close":4602.7461},{"date":"2023-08-11","close":4503.4419},{"date":"2023-08-14","close":4468.6855},{"date":"2023-08-16","close":4404.1377},{"date":"2023-08-17","close":4349.5205},{"date":"2023-08-18","close":4399.1724},{"date":"2023-08-21","close":4463.7202},{"date":"2023-08-22","close":4399.1724},{"date":"2023-08-23","close":4374.3467},{"date":"2023-08-24","close":4314.7642},{"date":"2023-08-25","close":4364.416},{"date":"2023-08-28","close":4399.1724},{"date":"2023-08-29","close":4379.312},{"date":"2023-08-30","close":4473.6509},{"date":"2023-08-31","close":4483.5811},{"date":"2023-09-01","close":4587.8506},{"date":"2023-09-04","close":4667.2939},{"date":"2023-09-05","close":4707.0151},{"date":"2023-09-06","close":4751.7021},{"date":"2023-09-07","close":4781.4937},{"date":"2023-09-08","close":4751.7021},{"date":"2023-09-11","close":4786.4585},{"date":"2023-09-12","close":4806.3193},{"date":"2023-09-13","close":4870.8672},{"date":"2023-09-14","close":4885.7627},{"date":"2023-09-15","close":4994.9976},{"date":"2023-09-18","close":5009.8931},{"date":"2023-09-19","close":5039.6841},{"date":"2023-09-20","close":4945.3452},{"date":"2023-09-21","close":4905.6235},{"date":"2023-09-22","close":4985.0669},{"date":"2023-09-25","close":4999.9624},{"date":"2023-09-26","close":4920.519},{"date":"2023-09-27","close":5049.6147},{"date":"2023-10-04","close":4905.6235},{"date":"2023-10-05","close":4687.1548},{"date":"2023-10-06","close":4572.9546},{"date":"2023-10-10","close":4751.7021},{"date":"2023-10-11","close":4746.7368},{"date":"2023-10-12","close":4602.7461},{"date":"2023-10-13","close":4667.2939},{"date":"2023-10-16","close":4846.041},{"date":"2023-10-17","close":4816.25},{"date":"2023-10-18","close":4920.519},{"date":"2023-10-19","close":4905.6235},{"date":"2023-10-20","close":5024.7886},{"date":"2023-10-23","close":4910.5889},{"date":"2023-10-24","close":4851.0063},{"date":"2023-10-25","close":4707.0151},{"date":"2023-10-26","close":4776.5283},{"date":"2023-10-27","close":4776.5283},{"date":"2023-10-30","close":4761.6328},{"date":"2023-10-31","close":4677.2241},{"date":"2023-11-01","close":4607.7114},{"date":"2023-11-02","close":4592.8154},{"date":"2023-11-03","close":4667.2939},{"date":"2023-11-06","close":4567.9897},{"date":"2023-11-07","close":4533.2334},{"date":"2023-11-08","close":4359.4512},{"date":"2023-11-09","close":4284.9727},{"date":"2023-11-10","close":4309.7988},{"date":"2023-11-13","close":4334.625},{"date":"2023-11-14","close":4433.9292},{"date":"2023-11-15","close":4453.79},{"date":"2023-11-16","close":4329.6597},{"date":"2023-11-17","close":4155.8774},{"date":"2023-11-20","close":4334.625},{"date":"2023-11-21","close":4369.3813},{"date":"2023-11-22","close":4384.2769},{"date":"2023-11-23","close":4334.625},{"date":"2023-11-24","close":4314.7642},{"date":"2023-11-27","close":4235.3208},{"date":"2023-11-28","close":4240.2861},{"date":"2023-11-29","close":4329.6597},{"date":"2023-11-30","close":4423.9985},{"date":"2023-12-01","close":4294.9033},{"date":"2023-12-04","close":4165.8081},{"date":"2023-12-05","close":4150.9121},{"date":"2023-12-06","close":4111.1904},{"date":"2023-12-07","close":3942.3735},{"date":"2023-12-08","close":4006.9214},{"date":"2023-12-11","close":4046.6431},{"date":"2023-12-12","close":4066.5039},{"date":"2023-12-13","close":3882.7913},{"date":"2023-12-14","close":3942.3735},{"date":"2023-12-15","close":4041.6777},{"date":"2023-12-18","close":4066.5039},{"date":"2023-12-19","close":4086.3645},{"date":"2023-12-20","close":4160.8428},{"date":"2023-12-21","close":4165.8081},{"date":"2023-12-22","close":4185.6689},{"date":"2023-12-26","close":4150.9121},{"date":"2023-12-27","close":4220.4253},{"date":"2023-12-28","close":4170.7729},{"date":"2024-01-02","close":4111.1904},{"date":"2024-01-03","close":3982.0952},{"date":"2024-01-04","close":4126.0864},{"date":"2024-01-05","close":4091.3298},{"date":"2024-01-08","close":4091.3298},{"date":"2024-01-09","close":3987.0605},{"date":"2024-01-10","close":4061.5386},{"date":"2024-01-11","close":4046.6431},{"date":"2024-01-12","close":4116.1558},{"date":"2024-01-15","close":4091.3298},{"date":"2024-01-16","close":4071.469},{"date":"2024-01-17","close":4036.7126},{"date":"2024-01-18","close":4103.0},{"date":"2024-01-19","close":4136.0166},{"date":"2024-01-22","close":4106.2256},{"date":"2024-01-23","close":4195.5991},{"date":"2024-01-24","close":4175.7383},{"date":"2024-01-25","close":4215.46},{"date":"2024-01-26","close":4309.7988},{"date":"2024-01-29","close":4379.312},{"date":"2024-01-30","close":4319.7295},{"date":"2024-01-31","close":4334.625},{"date":"2024-02-01","close":4245.251},{"date":"2024-02-02","close":4160.8428},{"date":"2024-02-05","close":4086.3645},{"date":"2024-02-06","close":4086.3645},{"date":"2024-02-07","close":4111.1904},{"date":"2024-02-08","close":4160.8428},{"date":"2024-02-13","close":4299.8687},{"date":"2024-02-14","close":4319.7295},{"date":"2024-02-15","close":4255.1816},{"date":"2024-02-16","close":4329.6597},{"date":"2024-02-19","close":4344.5552},{"date":"2024-02-20","close":4369.3813},{"date":"2024-02-21","close":4329.6597},{"date":"2024-02-22","close":4369.3813},{"date":"2024-02-23","close":4359.4512},{"date":"2024-02-26","close":4260.147},{"date":"2024-02-27","close":4329.6597},{"date":"2024-02-28","close":4379.312},{"date":"2024-02-29","close":4384.2769},{"date":"2024-03-04","close":4453.79},{"date":"2024-03-05","close":4379.312},{"date":"2024-03-06","close":4389.2422},{"date":"2024-03-07","close":4419.0332},{"date":"2024-03-08","close":4423.9985},{"date":"2024-03-11","close":4339.5903},{"date":"2024-03-12","close":4379.312},{"date":"2024-03-13","close":4379.312},{"date":"2024-03-14","close":4448.8247},{"date":"2024-03-15","close":4493.5117},{"date":"2024-03-18","close":4558.0591},{"date":"2024-03-19","close":4602.7461},{"date":"2024-03-20","close":4647.4331},{"date":"2024-03-21","close":4597.7808},{"date":"2024-03-22","close":4523.3027},{"date":"2024-03-25","close":4558.0591},{"date":"2024-03-26","close":4587.8506},{"date":"2024-03-27","close":4543.1636},{"date":"2024-03-28","close":4607.7114},{"date":"2024-03-29","close":4662.3286},{"date":"2024-04-01","close":4687.1548},{"date":"2024-04-02","close":4726.876},{"date":"2024-04-03","close":4791.4238},{"date":"2024-04-04","close":4801.3545},{"date":"2024-04-05","close":4875.8325},{"date":"2024-04-08","close":4821.2153},{"date":"2024-04-09","close":4860.9365},{"date":"2024-04-11","close":4846.041},{"date":"2024-04-12","close":4846.041},{"date":"2024-04-15","close":4811.2847},{"date":"2024-04-16","close":4846.041},{"date":"2024-04-17","close":4806.3193},{"date":"2024-04-18","close":4697.085},{"date":"2024-04-19","close":4736.8066},{"date":"2024-04-22","close":4632.5371},{"date":"2024-04-23","close":4677.2241},{"date":"2024-04-24","close":4751.7021},{"date":"2024-04-25","close":4716.9458},{"date":"2024-04-26","close":4781.4937},{"date":"2024-04-29","close":4731.8413},{"date":"2024-04-30","close":4677.2241},{"date":"2024-05-02","close":4553.0938},{"date":"2024-05-03","close":4508.4072},{"date":"2024-05-07","close":4478.6157},{"date":"2024-05-08","close":4438.894},{"date":"2024-05-09","close":4498.4766},{"date":"2024-05-10","close":4533.2334},{"date":"2024-05-13","close":4448.8247},{"date":"2024-05-14","close":4503.4419},{"date":"2024-05-16","close":4498.4766},{"date":"2024-05-17","close":4523.3027},{"date":"2024-05-20","close":4572.9546},{"date":"2024-05-21","close":4513.3726},{"date":"2024-05-22","close":4468.6855},{"date":"2024-05-23","close":4409.103},{"date":"2024-05-24","close":4399.1724},{"date":"2024-05-27","close":4458.7549},{"date":"2024-05-28","close":4503.4419},{"date":"2024-05-29","close":4572.9546},{"date":"2024-05-30","close":4518.3374},{"date":"2024-05-31","close":4458.7549},{"date":"2024-06-03","close":4394.2075},{"date":"2024-06-04","close":4230.3555},{"date":"2024-06-05","close":4200.5645},{"date":"2024-06-07","close":4309.7988},{"date":"2024-06-10","close":4324.6943},{"date":"2024-06-11","close":4428.9639},{"date":"2024-06-12","close":4478.6157},{"date":"2024-06-13","close":4463.7202},{"date":"2024-06-14","close":4448.8247},{"date":"2024-06-17","close":4448.8247},{"date":"2024-06-18","close":4548.1289},{"date":"2024-06-19","close":4587.8506},{"date":"2024-06-20","close":4592.8154},{"date":"2024-06-21","close":4627.5723},{"date":"2024-06-24","close":4622.6069},{"date":"2024-06-25","close":4682.1895},{"date":"2024-06-26","close":4672.2588},{"date":"2024-06-27","close":4642.4678},{"date":"2024-06-28","close":4711.9805},{"date":"2024-07-01","close":4697.085},{"date":"2024-07-02","close":4766.5977},{"date":"2024-07-03","close":4756.6675},{"date":"2024-07-04","close":4771.563},{"date":"2024-07-05","close":4806.3193},{"date":"2024-07-08","close":4746.7368},{"date":"2024-07-09","close":4726.876},{"date":"2024-07-10","close":4637.5024},{"date":"2024-07-11","close":4721.9111},{"date":"2024-07-12","close":4721.9111},{"date":"2024-07-15","close":4702.0503},{"date":"2024-07-16","close":4652.3979},{"date":"2024-07-17","close":4607.7114},{"date":"2024-07-18","close":4736.8066},{"date":"2024-07-19","close":4692.1196},{"date":"2024-07-22","close":4577.9199},{"date":"2024-07-23","close":4553.0938},{"date":"2024-07-24","close":4488.5464},{"date":"2024-07-25","close":4463.7202},{"date":"2024-07-26","close":4523.3027},{"date":"2024-07-29","close":4498.4766},{"date":"2024-07-30","close":4379.312},{"date":"2024-07-31","close":4423.9985},{"date":"2024-08-01","close":4548.1289},{"date":"2024-08-02","close":4463.7202},{"date":"2024-08-05","close":4230.3555},{"date":"2024-08-06","close":4289.938},{"date":"2024-08-07","close":4260.147},{"date":"2024-08-08","close":4334.625},{"date":"2024-08-09","close":4379.312},{"date":"2024-08-12","close":4443.8594},{"date":"2024-08-13","close":4533.2334},{"date":"2024-08-14","close":4518.3374},{"date":"2024-08-16","close":4513.3726},{"date":"2024-08-19","close":4414.0684},{"date":"2024-08-20","close":4299.8687},{"date":"2024-08-21","close":4299.8687},{"date":"2024-08-22","close":4215.46},{"date":"2024-08-23","close":4270.0771},{"date":"2024-08-26","close":4409.103},{"date":"2024-08-27","close":4520.0},{"date":"2024-08-28","close":4414.0684},{"date":"2024-08-29","close":4384.2769},{"date":"2024-08-30","close":4443.8594},{"date":"2024-09-02","close":4304.8335},{"date":"2024-09-03","close":4334.625},{"date":"2024-09-04","close":4116.1558},{"date":"2024-09-05","close":4076.4341},{"date":"2024-09-06","close":4081.3994},{"date":"2024-09-09","close":4011.8865},{"date":"2024-09-10","close":4006.9214},{"date":"2024-09-11","close":3907.6172},{"date":"2024-09-12","close":3996.991},{"date":"2024-09-13","close":4036.7126},{"date":"2024-09-19","close":4140.9819},{"date":"2024-09-20","close":4185.6689},{"date":"2024-09-23","close":4230.3555},{"date":"2024-09-24","close":4205.5298},{"date":"2024-09-25","close":4215.46},{"date":"2024-09-26","close":4021.8169},{"date":"2024-09-27","close":4021.8169},{"date":"2024-09-30","close":4076.4341},{"date":"2024-10-02","close":4195.5991},{"date":"2024-10-04","close":4314.7642},{"date":"2024-10-07","close":4374.3467},{"date":"2024-10-08","close":4458.7549},{"date":"2024-10-10","close":4364.416},{"date":"2024-10-11","close":4433.9292},{"date":"2024-10-14","close":4394.2075},{"date":"2024-10-15","close":4215.46},{"date":"2024-10-16","close":4195.5991},{"date":"2024-10-17","close":4180.7036},{"date":"2024-10-18","close":4210.4946},{"date":"2024-10-21","close":4126.0864},{"date":"2024-10-22","close":4165.8081},{"date":"2024-10-23","close":4260.147},{"date":"2024-10-24","close":4275.0425},{"date":"2024-10-25","close":4220.4253},{"date":"2024-10-28","close":4101.2603},{"date":"2024-10-29","close":4036.7126},{"date":"2024-10-30","close":4068.0},{"date":"2024-10-31","close":4111.1904},{"date":"2024-11-01","close":4215.46},{"date":"2024-11-04","close":4200.5645},{"date":"2024-11-05","close":4252.0},{"date":"2024-11-06","close":4185.6689},{"date":"2024-11-07","close":4240.2861},{"date":"2024-11-08","close":4270.0771},{"date":"2024-11-11","close":4205.5298},{"date":"2024-11-12","close":4086.3645},{"date":"2024-11-13","close":4086.3645},{"date":"2024-11-14","close":4081.3994},{"date":"2024-11-15","close":4071.469},{"date":"2024-11-18","close":4031.7473},{"date":"2024-11-19","close":4160.8428},{"date":"2024-11-20","close":4165.8081},{"date":"2024-11-21","close":4155.8774},{"date":"2024-11-22","close":4195.5991},{"date":"2024-11-25","close":4230.3555},{"date":"2024-11-26","close":4155.8774},{"date":"2024-11-27","close":4150.9121},{"date":"2024-11-28","close":4131.0513},{"date":"2024-11-29","close":4150.9121},{"date":"2024-12-02","close":4116.1558},{"date":"2024-12-03","close":4111.1904},{"date":"2024-12-04","close":4190.6338},{"date":"2024-12-05","close":4111.1904},{"date":"2024-12-06","close":4121.1211},{"date":"2024-12-09","close":4081.3994},{"date":"2024-12-10","close":4096.2949},{"date":"2024-12-11","close":4136.0166},{"date":"2024-12-12","close":4200.5645},{"date":"2024-12-13","close":4195.5991},{"date":"2024-12-16","close":4235.3208},{"date":"2024-12-17","close":4235.3208},{"date":"2024-12-18","close":4200.5645},{"date":"2024-12-19","close":4195.5991},{"date":"2024-12-20","close":4170.7729},{"date":"2024-12-23","close":4205.5298},{"date":"2024-12-24","close":4185.6689},{"date":"2024-12-26","close":4220.4253},{"date":"2024-12-27","close":4170.7729},{"date":"2024-12-30","close":4245.251},{"date":"2025-01-02","close":4319.7295},{"date":"2025-01-03","close":4409.103},{"date":"2025-01-06","close":4433.9292},{"date":"2025-01-07","close":4419.0332},{"date":"2025-01-08","close":4498.4766},{"date":"2025-01-09","close":4404.1377},{"date":"2025-01-10","close":4463.7202},{"date":"2025-01-13","close":4662.3286},{"date":"2025-01-14","close":4687.1548},{"date":"2025-01-15","close":4677.2241},{"date":"2025-01-16","close":4791.4238},{"date":"2025-01-17","close":4761.6328},{"date":"2025-01-20","close":4697.085},{"date":"2025-01-21","close":4667.2939},{"date":"2025-01-22","close":4597.7808},{"date":"2025-01-23","close":4567.9897},{"date":"2025-01-24","close":4538.1982},{"date":"2025-01-31","close":4463.7202},{"date":"2025-02-03","close":4503.4419},{"date":"2025-02-04","close":4394.2075},{"date":"2025-02-05","close":4443.8594},{"date":"2025-02-06","close":4354.4858},{"date":"2025-02-07","close":4344.5552},{"date":"2025-02-10","close":4369.3813},{"date":"2025-02-11","close":4423.9985},{"date":"2025-02-12","close":4448.8247},{"date":"2025-02-13","close":4324.6943},{"date":"2025-02-14","close":4359.4512},{"date":"2025-02-17","close":4324.6943},{"date":"2025-02-18","close":4374.3467},{"date":"2025-02-19","close":4404.1377},{"date":"2025-02-20","close":4399.1724},{"date":"2025-02-21","close":4409.103},{"date":"2025-02-24","close":4304.8335},{"date":"2025-02-25","close":4344.5552},{"date":"2025-02-26","close":4265.1118},{"date":"2025-02-27","close":4235.3208},{"date":"2025-02-28","close":4270.0771},{"date":"2025-03-04","close":4195.5991},{"date":"2025-03-05","close":4150.9121},{"date":"2025-03-06","close":4076.4341},{"date":"2025-03-07","close":4086.3645},{"date":"2025-03-10","close":4111.1904},{"date":"2025-03-11","close":4051.6082},{"date":"2025-03-12","close":4091.3298},{"date":"2025-03-13","close":4121.1211},{"date":"2025-03-14","close":4096.2949},{"date":"2025-03-17","close":4136.0166},{"date":"2025-03-18","close":4170.7729},{"date":"2025-03-19","close":4101.2603},{"date":"2025-03-20","close":4150.9121},{"date":"2025-03-21","close":4190.6338},{"date":"2025-03-24","close":4190.6338},{"date":"2025-03-25","close":4230.3555},{"date":"2025-03-26","close":4240.2861},{"date":"2025-03-27","close":4260.147},{"date":"2025-03-28","close":4284.9727},{"date":"2025-03-31","close":4260.147},{"date":"2025-04-01","close":4369.3813},{"date":"2025-04-02","close":4369.3813},{"date":"2025-04-03","close":4280.0078},{"date":"2025-04-04","close":4111.1904},{"date":"2025-04-07","close":3783.4871},{"date":"2025-04-08","close":3848.0347},{"date":"2025-04-09","close":3540.1919},{"date":"2025-04-10","close":3788.4521},{"date":"2025-04-11","close":3674.2524},{"date":"2025-04-14","close":3753.6958},{"date":"2025-04-15","close":3783.4871},{"date":"2025-04-16","close":3709.009},{"date":"2025-04-17","close":3848.0347},{"date":"2025-04-18","close":3897.6868},{"date":"2025-04-21","close":3887.7563},{"date":"2025-04-22","close":3877.8259},{"date":"2025-04-23","close":3982.0952},{"date":"2025-04-24","close":3853.0},{"date":"2025-04-25","close":3897.6868},{"date":"2025-04-28","close":3907.6172},{"date":"2025-04-29","close":3808.313},{"date":"2025-04-30","close":3709.009},{"date":"2025-05-02","close":3709.009},{"date":"2025-05-07","close":3704.0437},{"date":"2025-05-08","close":3604.7395},{"date":"2025-05-09","close":3718.9395},{"date":"2025-05-12","close":3813.2783},{"date":"2025-05-13","close":3818.2434},{"date":"2025-05-14","close":3912.5823},{"date":"2025-05-15","close":3813.2783},{"date":"2025-05-16","close":3798.3826},{"date":"2025-05-19","close":3823.2087},{"date":"2025-05-20","close":3843.0696},{"date":"2025-05-21","close":3897.6868},{"date":"2025-05-22","close":3813.2783},{"date":"2025-05-23","close":3773.5566},{"date":"2025-05-26","close":3823.2087},{"date":"2025-05-27","close":3823.2087},{"date":"2025-05-28","close":3793.4175},{"date":"2025-05-29","close":3887.7563},{"date":"2025-05-30","close":3758.6609},{"date":"2025-06-02","close":3862.9304},{"date":"2025-06-04","close":3912.5823},{"date":"2025-06-05","close":3882.7913},{"date":"2025-06-09","close":3957.2693},{"date":"2025-06-10","close":4021.8169},{"date":"2025-06-11","close":4001.9561},{"date":"2025-06-12","close":4145.9473},{"date":"2025-06-13","close":4468.6855},{"date":"2025-06-16","close":4483.5811},{"date":"2025-06-17","close":4409.103},{"date":"2025-06-18","close":4577.9199},{"date":"2025-06-19","close":4612.6763},{"date":"2025-06-20","close":4587.8506},{"date":"2025-06-23","close":4682.1895},{"date":"2025-06-24","close":4071.469},{"date":"2025-06-25","close":4086.3645},{"date":"2025-06-26","close":4096.2949},{"date":"2025-06-27","close":4101.2603},{"date":"2025-06-30","close":4086.3645},{"date":"2025-07-01","close":4076.4341},{"date":"2025-07-02","close":4096.2949},{"date":"2025-07-03","close":4185.6689},{"date":"2025-07-04","close":4175.7383},{"date":"2025-07-07","close":4145.9473},{"date":"2025-07-08","close":4220.4253},{"date":"2025-07-09","close":4260.147},{"date":"2025-07-10","close":4270.0771},{"date":"2025-07-11","close":4210.4946},{"date":"2025-07-14","close":4270.0771},{"date":"2025-07-15","close":4190.6338},{"date":"2025-07-16","close":4190.6338},{"date":"2025-07-17","close":4180.7036},{"date":"2025-07-18","close":4255.1816},{"date":"2025-07-21","close":4225.3901},{"date":"2025-07-22","close":4180.7036},{"date":"2025-07-23","close":4175.7383},{"date":"2025-07-24","close":4215.46},{"date":"2025-07-25","close":4255.1816},{"date":"2025-07-28","close":4200.5645},{"date":"2025-07-29","close":4265.1118},{"date":"2025-07-30","close":4409.103},{"date":"2025-07-31","close":4458.7549},{"date":"2025-08-01","close":4409.103},{"date":"2025-08-04","close":4319.7295},{"date":"2025-08-05","close":4235.3208},{"date":"2025-08-06","close":4195.5991},{"date":"2025-08-07","close":4145.9473},{"date":"2025-08-08","close":4061.5386},{"date":"2025-08-11","close":4051.6082},{"date":"2025-08-12","close":4116.1558},{"date":"2025-08-13","close":4046.6431},{"date":"2025-08-14","close":4041.6777},{"date":"2025-08-18","close":4046.6431},{"date":"2025-08-19","close":4041.6777},{"date":"2025-08-20","close":4041.6777},{"date":"2025-08-21","close":4101.2603},{"date":"2025-08-22","close":4126.0864},{"date":"2025-08-25","close":4131.0513},{"date":"2025-08-26","close":4170.7729},{"date":"2025-08-27","close":4091.3298},{"date":"2025-08-28","close":4121.1211},{"date":"2025-08-29","close":4165.8081},{"date":"2025-09-01","close":4145.9473},{"date":"2025-09-02","close":4200.5645},{"date":"2025-09-03","close":4230.3555},{"date":"2025-09-04","close":4116.1558},{"date":"2025-09-05","close":4101.2603},{"date":"2025-09-08","close":4096.2949},{"date":"2025-09-09","close":4071.469},{"date":"2025-09-10","close":4111.1904},{"date":"2025-09-11","close":4121.1211},{"date":"2025-09-12","close":4021.8169},{"date":"2025-09-15","close":4096.2949},{"date":"2025-09-16","close":4121.1211},{"date":"2025-09-17","close":4180.7036},{"date":"2025-09-18","close":4131.0513},{"date":"2025-09-19","close":4116.1558},{"date":"2025-09-22","close":4096.2949},{"date":"2025-09-23","close":4046.6431},{"date":"2025-09-24","close":4131.0513},{"date":"2025-09-25","close":4220.4253},{"date":"2025-09-26","close":4245.251},{"date":"2025-09-29","close":4245.251},{"date":"2025-09-30","close":4116.1558},{"date":"2025-10-01","close":4091.3298},{"date":"2025-10-02","close":4056.5735},{"date":"2025-10-10","close":4076.4341},{"date":"2025-10-13","close":3902.6521},{"date":"2025-10-14","close":3862.9304},{"date":"2025-10-15","close":3828.1738},{"date":"2025-10-16","close":3838.1042},{"date":"2025-10-17","close":3738.8003},{"date":"2025-10-20","close":3733.835},{"date":"2025-10-21","close":3753.6958},{"date":"2025-10-22","close":3828.1738},{"date":"2025-10-23","close":3982.0952},{"date":"2025-10-24","close":4031.7473},{"date":"2025-10-27","close":4051.6082},{"date":"2025-10-28","close":4016.8518},{"date":"2025-10-29","close":3947.3389},{"date":"2025-10-30","close":3937.4084},{"date":"2025-10-31","close":3952.304},{"date":"2025-11-03","close":4021.8169},{"date":"2025-11-04","close":3982.0952},{"date":"2025-11-05","close":3962.2344},{"date":"2025-11-06","close":3947.3389},{"date":"2025-11-07","close":3952.304},{"date":"2025-11-10","close":3972.1648},{"date":"2025-11-11","close":3947.3389},{"date":"2025-11-12","close":4001.9561},{"date":"2025-11-13","close":3853.0},{"date":"2025-11-14","close":3932.4431},{"date":"2025-11-17","close":3912.5823},{"date":"2025-11-18","close":3912.5823},{"date":"2025-11-19","close":3977.1301},{"date":"2025-11-20","close":3912.5823},{"date":"2025-11-21","close":3828.1738},{"date":"2025-11-24","close":3838.1042},{"date":"2025-11-25","close":3862.9304},{"date":"2025-11-26","close":3838.1042},{"date":"2025-11-27","close":3848.0347},{"date":"2025-11-28","close":3877.8259},{"date":"2025-12-01","close":3942.3735},{"date":"2025-12-02","close":3917.5476},{"date":"2025-12-03","close":3882.7913},{"date":"2025-12-04","close":3902.6521},{"date":"2025-12-05","close":3907.6172},{"date":"2025-12-08","close":3947.3389},{"date":"2025-12-09","close":3867.8955},{"date":"2025-12-10","close":3857.9651},{"date":"2025-12-11","close":3843.0696},{"date":"2025-12-12","close":3833.1392},{"date":"2025-12-15","close":3823.2087},{"date":"2025-12-16","close":3728.8699},{"date":"2025-12-17","close":3713.9741},{"date":"2025-12-18","close":3733.835},{"date":"2025-12-19","close":3704.0437},{"date":"2025-12-22","close":3778.5217},{"date":"2025-12-23","close":3813.2783},{"date":"2025-12-24","close":3857.9651},{"date":"2025-12-26","close":3853.0},{"date":"2025-12-29","close":3790.0},{"date":"2025-12-30","close":3830.0},{"date":"2026-01-02","close":3825.0},{"date":"2026-01-05","close":3775.0},{"date":"2026-01-06","close":3820.0},{"date":"2026-01-07","close":3735.0},{"date":"2026-01-08","close":3720.0},{"date":"2026-01-09","close":3855.0},{"date":"2026-01-12","close":3910.0},{"date":"2026-01-13","close":3950.0},{"date":"2026-01-14","close":4025.0},{"date":"2026-01-15","close":3975.0},{"date":"2026-01-16","close":3880.0},{"date":"2026-01-19","close":3915.0},{"date":"2026-01-20","close":3945.0},{"date":"2026-01-21","close":3960.0},{"date":"2026-01-22","close":4000.0},{"date":"2026-01-23","close":3975.0},{"date":"2026-01-26","close":4080.0},{"date":"2026-01-27","close":4020.0},{"date":"2026-01-28","close":4165.0},{"date":"2026-01-29","close":4240.0},{"date":"2026-01-30","close":4250.0},{"date":"2026-02-02","close":4090.0},{"date":"2026-02-03","close":4110.0},{"date":"2026-02-04","close":4220.0},{"date":"2026-02-05","close":4215.0},{"date":"2026-02-06","close":4195.0},{"date":"2026-02-09","close":4180.0},{"date":"2026-02-10","close":4240.0},{"date":"2026-02-11","close":4275.0},{"date":"2026-02-12","close":4290.0},{"date":"2026-02-13","close":4170.0},{"date":"2026-02-19","close":4340.0},{"date":"2026-02-20","close":4450.0},{"date":"2026-02-23","close":4365.0},{"date":"2026-02-24","close":4430.0},{"date":"2026-02-25","close":4380.0},{"date":"2026-02-26","close":4355.0},{"date":"2026-02-27","close":4375.0},{"date":"2026-03-03","close":4860.0},{"date":"2026-03-04","close":5095.0},{"date":"2026-03-05","close":5115.0},{"date":"2026-03-06","close":5310.0},{"date":"2026-03-09","close":6740.0},{"date":"2026-03-10","close":5805.0},{"date":"2026-03-11","close":5615.0},{"date":"2026-03-12","close":6245.0},{"date":"2026-03-13","close":6385.0},{"date":"2026-03-16","close":6585.0},{"date":"2026-03-17","close":6525.0},{"date":"2026-03-18","close":6205.0},{"date":"2026-03-19","close":6545.0},{"date":"2026-03-20","close":6360.0},{"date":"2026-03-23","close":6745.0},{"date":"2026-03-24","close":6220.0},{"date":"2026-03-25","close":6070.0},{"date":"2026-03-26","close":6275.0},{"date":"2026-03-27","close":6375.0},{"date":"2026-03-30","close":6815.0},{"date":"2026-03-31","close":6900.0},{"date":"2026-04-01","close":6665.0},{"date":"2026-04-02","close":7070.0},{"date":"2026-04-03","close":6960.0},{"date":"2026-04-06","close":7250.0},{"date":"2026-04-07","close":7490.0},{"date":"2026-04-08","close":6405.0},{"date":"2026-04-09","close":6880.0},{"date":"2026-04-10","close":6770.0},{"date":"2026-04-13","close":7180.0},{"date":"2026-04-14","close":6885.0},{"date":"2026-04-15","close":6610.0},{"date":"2026-04-16","close":6650.0},{"date":"2026-04-17","close":6780.0},{"date":"2026-04-20","close":6600.0},{"date":"2026-04-21","close":6535.0},{"date":"2026-04-22","close":6680.0},{"date":"2026-04-23","close":7065.0},{"date":"2026-04-24","close":7195.0},{"date":"2026-04-27","close":7205.0},{"date":"2026-04-28","close":7340.0},{"date":"2026-04-29","close":7480.0},{"date":"2026-04-30","close":8200.0},{"date":"2026-05-04","close":7600.0},{"date":"2026-05-06","close":7535.0},{"date":"2026-05-07","close":7170.0},{"date":"2026-05-08","close":7145.0},{"date":"2026-05-11","close":7560.0},{"date":"2026-05-12","close":7580.0},{"date":"2026-05-13","close":7650.0},{"date":"2026-05-14","close":7605.0},{"date":"2026-05-15","close":7795.0},{"date":"2026-05-18","close":8090.0},{"date":"2026-05-19","close":8100.0},{"date":"2026-05-20","close":8090.0},{"date":"2026-05-21","close":7780.0},{"date":"2026-05-22","close":7730.0},{"date":"2026-05-26","close":7265.0},{"date":"2026-05-27","close":7220.0},{"date":"2026-05-28","close":7210.0},{"date":"2026-05-29","close":6910.0},{"date":"2026-06-01","close":7080.0},{"date":"2026-06-02","close":7180.0},{"date":"2026-06-04","close":7480.0},{"date":"2026-06-05","close":7360.0},{"date":"2026-06-08","close":7515.0},{"date":"2026-06-09","close":7200.0},{"date":"2026-06-10","close":7070.0},{"date":"2026-06-11","close":7240.0},{"date":"2026-06-12","close":6875.0},{"date":"2026-06-15","close":6490.0},{"date":"2026-06-16","close":6470.0},{"date":"2026-06-17","close":6150.0},{"date":"2026-06-18","close":6000.0},{"date":"2026-06-19","close":6230.0},{"date":"2026-06-22","close":6120.0},{"date":"2026-06-23","close":5950.0},{"date":"2026-06-24","close":5910.0},{"date":"2026-06-25","close":5675.0},{"date":"2026-06-26","close":5750.0},{"date":"2026-06-29","close":5720.0},{"date":"2026-06-30","close":5710.0},{"date":"2026-07-01","close":5665.0},{"date":"2026-07-02","close":5545.0},{"date":"2026-07-03","close":5580.0},{"date":"2026-07-06","close":5570.0},{"date":"2026-07-07","close":5635.0},{"date":"2026-07-08","close":5910.0},{"date":"2026-07-09","close":5925.0},{"date":"2026-07-10","close":5865.0},{"date":"2026-07-13","close":6060.0},{"date":"2026-07-14","close":6470.0},{"date":"2026-07-15","close":6420.0},{"date":"2026-07-16","close":6460.0},{"date":"2026-07-20","close":6845.0},{"date":"2026-07-21","close":6685.0},{"date":"2026-07-22","close":7000.0},{"date":"2026-07-23","close":7180.0},{"date":"2026-07-24","close":7445.0},{"date":"2026-07-27","close":6805.0},{"date":"2026-07-28","close":6650.0},{"date":"2026-07-29","close":6685.0},{"date":"2026-07-30","close":6980.0},{"date":"2026-07-31","close":6680.0},{"date":"2026-08-03","close":6430.0},{"date":"2026-08-04","close":6555.0},{"date":"2026-08-05","close":6120.0},{"date":"2026-08-06","close":6125.0},{"date":"2026-08-07","close":6305.0},{"date":"2026-08-10","close":6355.0},{"date":"2026-08-11","close":6780.0},{"date":"2026-08-12","close":6875.0},{"date":"2026-08-13","close":6780.0},{"date":"2026-08-14","close":6755.0},{"date":"2026-08-18","close":6990.0},{"date":"2026-08-19","close":6975.0},{"date":"2026-08-20","close":6970.0},{"date":"2026-08-21","close":7110.0},{"date":"2026-08-24","close":7065.0},{"date":"2026-08-25","close":6930.0},{"date":"2026-08-26","close":6675.0},{"date":"2026-08-27","close":6695.0},{"date":"2026-08-28","close":6860.0},{"date":"2026-08-31","close":7075.0},{"date":"2026-09-01","close":7150.0},{"date":"2026-09-02","close":7490.0},{"date":"2026-09-03","close":7410.0},{"date":"2026-09-04","close":7520.0},{"date":"2026-09-07","close":7630.0},{"date":"2026-09-08","close":7710.0},{"date":"2026-09-09","close":7770.0},{"date":"2026-09-10","close":7815.0},{"date":"2026-09-11","close":8260.0},{"date":"2026-09-14","close":8315.0},{"date":"2026-09-15","close":8390.0},{"date":"2026-09-16","close":8495.0},{"date":"2026-09-17","close":8185.0},{"date":"2026-09-18","close":8175.0},{"date":"2026-09-21","close":8005.0},{"date":"2026-09-22","close":7965.0},{"date":"2026-09-23","close":7600.0},{"date":"2026-09-28","close":8020.0},{"date":"2026-09-29","close":8010.0},{"date":"2026-09-30","close":7640.0},{"date":"2026-10-01","close":7605.0},{"date":"2026-10-02","close":7840.0},{"date":"2026-10-06","close":7620.0},{"date":"2026-10-07","close":7710.0},{"date":"2026-10-08","close":7765.0},{"date":"2026-10-12","close":7820.0},{"date":"2026-10-13","close":7895.0},{"date":"2026-10-14","close":8085.0},{"date":"2026-10-15","close":8050.0},{"date":"2026-10-16","close":8270.0},{"date":"2026-10-19","close":8360.0},{"date":"2026-10-20","close":8550.0},{"date":"2026-10-21","close":8565.0},{"date":"2026-10-22","close":8575.0},{"date":"2026-10-23","close":8680.0}],"chart_data":[{"date":"2024-10-23","open":4230,"high":4265,"low":4220,"close":4260,"volume":165730},{"date":"2024-10-24","open":4255,"high":4290,"low":4230,"close":4275,"volume":46125},{"date":"2024-10-25","open":4270,"high":4270,"low":4205,"close":4220,"volume":34390},{"date":"2024-10-28","open":4151,"high":4151,"low":4081,"close":4101,"volume":118867},{"date":"2024-10-29","open":4092,"high":4092,"low":4037,"close":4037,"volume":118097},{"date":"2024-10-30","open":4038,"high":4068,"low":4038,"close":4068,"volume":18357},{"date":"2024-10-31","open":4096,"high":4116,"low":4096,"close":4111,"volume":43392},{"date":"2024-11-01","open":4190,"high":4225,"low":4161,"close":4215,"volume":198222},{"date":"2024-11-04","open":4216,"high":4221,"low":4176,"close":4201,"volume":29551},{"date":"2024-11-05","open":4247,"high":4262,"low":4217,"close":4252,"volume":118043},{"date":"2024-11-06","open":4261,"high":4271,"low":4186,"close":4186,"volume":101778},{"date":"2024-11-07","open":4245,"high":4265,"low":4235,"close":4240,"volume":96506},{"date":"2024-11-08","open":4265,"high":4285,"low":4260,"close":4270,"volume":121209},{"date":"2024-11-11","open":4221,"high":4221,"low":4171,"close":4206,"volume":30143},{"date":"2024-11-12","open":4141,"high":4141,"low":4071,"close":4086,"volume":112063},{"date":"2024-11-13","open":4086,"high":4101,"low":4076,"close":4086,"volume":87084},{"date":"2024-11-14","open":4091,"high":4101,"low":4076,"close":4081,"volume":17070},{"date":"2024-11-15","open":4126,"high":4126,"low":4061,"close":4071,"volume":19519},{"date":"2024-11-18","open":4022,"high":4047,"low":4012,"close":4032,"volume":35870},{"date":"2024-11-19","open":4121,"high":4161,"low":4116,"close":4161,"volume":106287},{"date":"2024-11-20","open":4162,"high":4166,"low":4142,"close":4166,"volume":12364},{"date":"2024-11-21","open":4165,"high":4165,"low":4141,"close":4156,"volume":18115},{"date":"2024-11-22","open":4181,"high":4221,"low":4181,"close":4196,"volume":101632},{"date":"2024-11-25","open":4225,"high":4275,"low":4220,"close":4230,"volume":128706},{"date":"2024-11-26","open":4131,"high":4156,"low":4111,"close":4156,"volume":44318},{"date":"2024-11-27","open":4156,"high":4156,"low":4131,"close":4151,"volume":36127},{"date":"2024-11-28","open":4151,"high":4151,"low":4126,"close":4131,"volume":11105},{"date":"2024-11-29","open":4131,"high":4156,"low":4116,"close":4151,"volume":10953},{"date":"2024-12-02","open":4146,"high":4146,"low":4081,"close":4116,"volume":49577},{"date":"2024-12-03","open":4116,"high":4116,"low":4081,"close":4111,"volume":31294},{"date":"2024-12-04","open":4186,"high":4196,"low":4181,"close":4191,"volume":79718},{"date":"2024-12-05","open":4180,"high":4180,"low":4091,"close":4111,"volume":25117},{"date":"2024-12-06","open":4170,"high":4170,"low":4101,"close":4121,"volume":6922},{"date":"2024-12-09","open":4111,"high":4111,"low":4051,"close":4081,"volume":81772},{"date":"2024-12-10","open":4116,"high":4116,"low":4086,"close":4096,"volume":33433},{"date":"2024-12-11","open":4096,"high":4136,"low":4096,"close":4136,"volume":59401},{"date":"2024-12-12","open":4191,"high":4216,"low":4181,"close":4201,"volume":156650},{"date":"2024-12-13","open":4176,"high":4196,"low":4166,"close":4196,"volume":20559},{"date":"2024-12-16","open":4235,"high":4245,"low":4235,"close":4235,"volume":66931},{"date":"2024-12-17","open":4235,"high":4240,"low":4200,"close":4235,"volume":28876},{"date":"2024-12-18","open":4231,"high":4231,"low":4191,"close":4201,"volume":12893},{"date":"2024-12-19","open":4236,"high":4236,"low":4181,"close":4196,"volume":42164},{"date":"2024-12-20","open":4191,"high":4191,"low":4152,"close":4171,"volume":18076},{"date":"2024-12-23","open":4181,"high":4216,"low":4176,"close":4206,"volume":31315},{"date":"2024-12-24","open":4196,"high":4201,"low":4171,"close":4186,"volume":6026},{"date":"2024-12-26","open":4230,"high":4230,"low":4205,"close":4220,"volume":24868},{"date":"2024-12-27","open":4117,"high":4231,"low":4117,"close":4171,"volume":11698},{"date":"2024-12-30","open":4235,"high":4255,"low":4225,"close":4245,"volume":38244},{"date":"2025-01-02","open":4301,"high":4340,"low":4296,"close":4320,"volume":82695},{"date":"2025-01-03","open":4374,"high":4424,"low":4374,"close":4409,"volume":132716},{"date":"2025-01-06","open":4439,"high":4469,"low":4429,"close":4434,"volume":101901},{"date":"2025-01-07","open":4389,"high":4424,"low":4389,"close":4419,"volume":44721},{"date":"2025-01-08","open":4464,"high":4498,"low":4454,"close":4498,"volume":59040},{"date":"2025-01-09","open":4488,"high":4488,"low":4369,"close":4404,"volume":22846},{"date":"2025-01-10","open":4444,"high":4469,"low":4444,"close":4464,"volume":25277},{"date":"2025-01-13","open":4563,"high":4682,"low":4558,"close":4662,"volume":192001},{"date":"2025-01-14","open":4682,"high":4702,"low":4672,"close":4687,"volume":43642},{"date":"2025-01-15","open":4682,"high":4682,"low":4637,"close":4677,"volume":64051},{"date":"2025-01-16","open":4767,"high":4796,"low":4767,"close":4791,"volume":109956},{"date":"2025-01-17","open":4747,"high":4762,"low":4717,"close":4762,"volume":67286},{"date":"2025-01-20","open":4717,"high":4717,"low":4687,"close":4697,"volume":27186},{"date":"2025-01-21","open":4662,"high":4692,"low":4623,"close":4667,"volume":118746},{"date":"2025-01-22","open":4583,"high":4662,"low":4578,"close":4598,"volume":48406},{"date":"2025-01-23","open":4593,"high":4593,"low":4568,"close":4568,"volume":98157},{"date":"2025-01-24","open":4528,"high":4538,"low":4503,"close":4538,"volume":41594},{"date":"2025-01-31","open":4538,"high":4538,"low":4449,"close":4464,"volume":19120},{"date":"2025-02-03","open":4469,"high":4508,"low":4464,"close":4503,"volume":69311},{"date":"2025-02-04","open":4543,"high":4543,"low":4379,"close":4394,"volume":27976},{"date":"2025-02-05","open":4409,"high":4478,"low":4409,"close":4444,"volume":18248},{"date":"2025-02-06","open":4424,"high":4424,"low":4157,"close":4354,"volume":49717},{"date":"2025-02-07","open":4350,"high":4375,"low":4316,"close":4345,"volume":61772},{"date":"2025-02-10","open":4379,"high":4379,"low":4349,"close":4369,"volume":57947},{"date":"2025-02-11","open":4424,"high":4424,"low":4339,"close":4424,"volume":106024},{"date":"2025-02-12","open":4429,"high":4449,"low":4394,"close":4449,"volume":51362},{"date":"2025-02-13","open":4365,"high":4365,"low":4316,"close":4325,"volume":77221},{"date":"2025-02-14","open":4334,"high":4359,"low":4334,"close":4359,"volume":26936},{"date":"2025-02-17","open":4340,"high":4365,"low":4301,"close":4325,"volume":51214},{"date":"2025-02-18","open":4339,"high":4374,"low":4334,"close":4374,"volume":80159},{"date":"2025-02-19","open":4394,"high":4404,"low":4364,"close":4404,"volume":43988},{"date":"2025-02-20","open":4404,"high":4404,"low":4379,"close":4399,"volume":35441},{"date":"2025-02-21","open":4399,"high":4439,"low":4399,"close":4409,"volume":78161},{"date":"2025-02-24","open":4419,"high":4439,"low":4290,"close":4305,"volume":79642},{"date":"2025-02-25","open":4320,"high":4345,"low":4316,"close":4345,"volume":27314},{"date":"2025-02-26","open":4285,"high":4319,"low":4250,"close":4265,"volume":48823},{"date":"2025-02-27","open":4300,"high":4300,"low":4220,"close":4235,"volume":95118},{"date":"2025-02-28","open":4275,"high":4290,"low":4270,"close":4270,"volume":117313},{"date":"2025-03-04","open":4231,"high":4231,"low":4157,"close":4196,"volume":106816},{"date":"2025-03-05","open":4185,"high":4185,"low":4131,"close":4151,"volume":74346},{"date":"2025-03-06","open":4126,"high":4126,"low":4056,"close":4076,"volume":189725},{"date":"2025-03-07","open":4061,"high":4101,"low":4061,"close":4086,"volume":98618},{"date":"2025-03-10","open":4096,"high":4111,"low":4061,"close":4111,"volume":20215},{"date":"2025-03-11","open":4047,"high":4072,"low":4017,"close":4052,"volume":127853},{"date":"2025-03-12","open":4056,"high":4091,"low":4056,"close":4091,"volume":60244},{"date":"2025-03-13","open":4141,"high":4146,"low":4121,"close":4121,"volume":113475},{"date":"2025-03-14","open":4116,"high":4116,"low":4071,"close":4096,"volume":43658},{"date":"2025-03-17","open":4101,"high":4175,"low":4101,"close":4136,"volume":103886},{"date":"2025-03-18","open":4142,"high":4171,"low":4127,"close":4171,"volume":23700},{"date":"2025-03-19","open":4126,"high":4131,"low":4096,"close":4101,"volume":41117},{"date":"2025-03-20","open":4106,"high":4151,"low":4106,"close":4151,"volume":60171},{"date":"2025-03-21","open":4201,"high":4211,"low":4191,"close":4191,"volume":75235},{"date":"2025-03-24","open":4191,"high":4196,"low":4181,"close":4191,"volume":30151},{"date":"2025-03-25","open":4225,"high":4235,"low":4220,"close":4230,"volume":60839},{"date":"2025-03-26","open":4230,"high":4255,"low":4230,"close":4240,"volume":113620},{"date":"2025-03-27","open":4250,"high":4280,"low":4250,"close":4260,"volume":116303},{"date":"2025-03-28","open":4275,"high":4287,"low":4265,"close":4285,"volume":57397},{"date":"2025-03-31","open":4280,"high":4280,"low":4220,"close":4260,"volume":33389},{"date":"2025-04-01","open":4349,"high":4379,"low":4344,"close":4369,"volume":144593},{"date":"2025-04-02","open":4369,"high":4379,"low":4329,"close":4369,"volume":216340},{"date":"2025-04-03","open":4359,"high":4359,"low":4240,"close":4280,"volume":57862},{"date":"2025-04-04","open":4161,"high":4170,"low":4091,"close":4111,"volume":100879},{"date":"2025-04-07","open":3862,"high":3862,"low":3729,"close":3783,"volume":278431},{"date":"2025-04-08","open":3872,"high":3882,"low":3823,"close":3848,"volume":141653},{"date":"2025-04-09","open":3783,"high":3798,"low":3480,"close":3540,"volume":869830},{"date":"2025-04-10","open":3694,"high":3818,"low":3684,"close":3788,"volume":217999},{"date":"2025-04-11","open":3674,"high":3674,"low":3604,"close":3674,"volume":207522},{"date":"2025-04-14","open":3680,"high":3754,"low":3675,"close":3754,"volume":159560},{"date":"2025-04-15","open":3734,"high":3788,"low":3734,"close":3783,"volume":58103},{"date":"2025-04-16","open":3784,"high":3784,"low":3695,"close":3709,"volume":125682},{"date":"2025-04-17","open":3793,"high":3862,"low":3793,"close":3848,"volume":241376},{"date":"2025-04-18","open":3913,"high":3918,"low":3868,"close":3898,"volume":102986},{"date":"2025-04-21","open":3898,"high":3898,"low":3854,"close":3888,"volume":43998},{"date":"2025-04-22","open":3873,"high":3888,"low":3858,"close":3878,"volume":46221},{"date":"2025-04-23","open":3947,"high":3982,"low":3932,"close":3982,"volume":242373},{"date":"2025-04-24","open":3917,"high":3917,"low":3828,"close":3853,"volume":184492},{"date":"2025-04-25","open":3858,"high":3898,"low":3858,"close":3898,"volume":66302},{"date":"2025-04-28","open":3918,"high":3918,"low":3878,"close":3908,"volume":84221},{"date":"2025-04-29","open":3892,"high":3892,"low":3788,"close":3808,"volume":234659},{"date":"2025-04-30","open":3754,"high":3754,"low":3690,"close":3709,"volume":366975},{"date":"2025-05-02","open":3675,"high":3709,"low":3665,"close":3709,"volume":139077},{"date":"2025-05-07","open":3744,"high":3774,"low":3675,"close":3704,"volume":137671},{"date":"2025-05-08","open":3650,"high":3650,"low":3590,"close":3605,"volume":246836},{"date":"2025-05-09","open":3695,"high":3724,"low":3680,"close":3719,"volume":225913},{"date":"2025-05-12","open":3773,"high":3813,"low":3758,"close":3813,"volume":191148},{"date":"2025-05-13","open":3818,"high":3828,"low":3793,"close":3818,"volume":147250},{"date":"2025-05-14","open":3908,"high":3923,"low":3893,"close":3913,"volume":286505},{"date":"2025-05-15","open":3823,"high":3877,"low":3798,"close":3813,"volume":98781},{"date":"2025-05-16","open":3818,"high":3828,"low":3793,"close":3798,"volume":65203},{"date":"2025-05-19","open":3818,"high":3853,"low":3818,"close":3823,"volume":139796},{"date":"2025-05-20","open":3848,"high":3857,"low":3833,"close":3843,"volume":56286},{"date":"2025-05-21","open":3898,"high":3918,"low":3883,"close":3898,"volume":202872},{"date":"2025-05-22","open":3838,"high":3838,"low":3798,"close":3813,"volume":50960},{"date":"2025-05-23","open":3754,"high":3794,"low":3754,"close":3774,"volume":110437},{"date":"2025-05-26","open":3853,"high":3853,"low":3808,"close":3823,"volume":39581},{"date":"2025-05-27","open":3823,"high":3828,"low":3793,"close":3823,"volume":23587},{"date":"2025-05-28","open":3823,"high":3823,"low":3788,"close":3793,"volume":119718},{"date":"2025-05-29","open":3849,"high":3895,"low":3844,"close":3888,"volume":193423},{"date":"2025-05-30","open":3804,"high":3809,"low":3749,"close":3759,"volume":294488},{"date":"2025-06-02","open":3809,"high":3868,"low":3809,"close":3863,"volume":261030},{"date":"2025-06-04","open":3873,"high":3918,"low":3868,"close":3913,"volume":156824},{"date":"2025-06-05","open":3888,"high":3888,"low":3863,"close":3883,"volume":54309},{"date":"2025-06-09","open":3962,"high":3977,"low":3947,"close":3957,"volume":154449},{"date":"2025-06-10","open":3993,"high":4037,"low":3993,"close":4022,"volume":200411},{"date":"2025-06-11","open":4007,"high":4007,"low":3972,"close":4002,"volume":42748},{"date":"2025-06-12","open":4195,"high":4200,"low":4146,"close":4146,"volume":213422},{"date":"2025-06-13","open":4205,"high":4652,"low":4205,"close":4469,"volume":864812},{"date":"2025-06-16","open":4549,"high":4549,"low":4455,"close":4484,"volume":440202},{"date":"2025-06-17","open":4444,"high":4469,"low":4389,"close":4409,"volume":402230},{"date":"2025-06-18","open":4578,"high":4598,"low":4533,"close":4578,"volume":282318},{"date":"2025-06-19","open":4578,"high":4618,"low":4533,"close":4613,"volume":319266},{"date":"2025-06-20","open":4652,"high":4652,"low":4563,"close":4588,"volume":178978},{"date":"2025-06-23","open":4737,"high":4752,"low":4642,"close":4682,"volume":538385},{"date":"2025-06-24","open":4056,"high":4195,"low":4056,"close":4071,"volume":856617},{"date":"2025-06-25","open":4071,"high":4101,"low":4056,"close":4086,"volume":162772},{"date":"2025-06-26","open":4066,"high":4096,"low":4061,"close":4096,"volume":57442},{"date":"2025-06-27","open":4091,"high":4106,"low":4081,"close":4101,"volume":71436},{"date":"2025-06-30","open":4061,"high":4091,"low":4031,"close":4086,"volume":37533},{"date":"2025-07-01","open":4066,"high":4076,"low":4041,"close":4076,"volume":64575},{"date":"2025-07-02","open":4091,"high":4116,"low":4081,"close":4096,"volume":91143},{"date":"2025-07-03","open":4186,"high":4193,"low":4166,"close":4186,"volume":72990},{"date":"2025-07-04","open":4186,"high":4186,"low":4171,"close":4176,"volume":56800},{"date":"2025-07-07","open":4151,"high":4151,"low":4086,"close":4146,"volume":37153},{"date":"2025-07-08","open":4205,"high":4230,"low":4200,"close":4220,"volume":63747},{"date":"2025-07-09","open":4230,"high":4270,"low":4230,"close":4260,"volume":41440},{"date":"2025-07-10","open":4260,"high":4315,"low":4245,"close":4270,"volume":46374},{"date":"2025-07-11","open":4250,"high":4250,"low":4176,"close":4210,"volume":36885},{"date":"2025-07-14","open":4270,"high":4280,"low":4265,"close":4270,"volume":97524},{"date":"2025-07-15","open":4211,"high":4211,"low":4176,"close":4191,"volume":68831},{"date":"2025-07-16","open":4201,"high":4201,"low":4181,"close":4191,"volume":22552},{"date":"2025-07-17","open":4191,"high":4196,"low":4176,"close":4181,"volume":14100},{"date":"2025-07-18","open":4220,"high":4255,"low":4215,"close":4255,"volume":89644},{"date":"2025-07-21","open":4215,"high":4245,"low":4210,"close":4225,"volume":20408},{"date":"2025-07-22","open":4201,"high":4206,"low":4162,"close":4181,"volume":34117},{"date":"2025-07-23","open":4186,"high":4201,"low":4176,"close":4176,"volume":25562},{"date":"2025-07-24","open":4175,"high":4215,"low":4175,"close":4215,"volume":44145},{"date":"2025-07-25","open":4240,"high":4255,"low":4215,"close":4255,"volume":28003},{"date":"2025-07-28","open":4191,"high":4201,"low":4171,"close":4201,"volume":31796},{"date":"2025-07-29","open":4265,"high":4270,"low":4245,"close":4265,"volume":79264},{"date":"2025-07-30","open":4414,"high":4424,"low":4404,"close":4409,"volume":171926},{"date":"2025-07-31","open":4469,"high":4488,"low":4444,"close":4459,"volume":71339},{"date":"2025-08-01","open":4429,"high":4429,"low":4399,"close":4409,"volume":74331},{"date":"2025-08-04","open":4276,"high":4320,"low":4261,"close":4320,"volume":237170},{"date":"2025-08-05","open":4245,"high":4245,"low":4215,"close":4235,"volume":129687},{"date":"2025-08-06","open":4191,"high":4201,"low":4176,"close":4196,"volume":40137},{"date":"2025-08-07","open":4136,"high":4161,"low":4121,"close":4146,"volume":77721},{"date":"2025-08-08","open":4112,"high":4117,"low":4062,"close":4062,"volume":142808},{"date":"2025-08-11","open":4032,"high":4077,"low":4032,"close":4052,"volume":44439},{"date":"2025-08-12","open":4101,"high":4116,"low":4086,"close":4116,"volume":67611},{"date":"2025-08-13","open":4057,"high":4067,"low":4037,"close":4047,"volume":81112},{"date":"2025-08-14","open":4037,"high":4047,"low":4022,"close":4042,"volume":46533},{"date":"2025-08-18","open":4017,"high":4047,"low":4003,"close":4047,"volume":37024},{"date":"2025-08-19","open":4057,"high":4062,"low":4027,"close":4042,"volume":57898},{"date":"2025-08-20","open":4032,"high":4042,"low":4012,"close":4042,"volume":57677},{"date":"2025-08-21","open":4066,"high":4101,"low":4066,"close":4101,"volume":50826},{"date":"2025-08-22","open":4111,"high":4126,"low":4106,"close":4126,"volume":50437},{"date":"2025-08-25","open":4126,"high":4141,"low":4111,"close":4131,"volume":24822},{"date":"2025-08-26","open":4181,"high":4186,"low":4162,"close":4171,"volume":68458},{"date":"2025-08-27","open":4116,"high":4116,"low":4086,"close":4091,"volume":36148},{"date":"2025-08-28","open":4136,"high":4136,"low":4111,"close":4121,"volume":22486},{"date":"2025-08-29","open":4147,"high":4166,"low":4142,"close":4166,"volume":34693},{"date":"2025-09-01","open":4146,"high":4151,"low":4121,"close":4146,"volume":53994},{"date":"2025-09-02","open":4171,"high":4211,"low":4171,"close":4201,"volume":97890},{"date":"2025-09-03","open":4230,"high":4250,"low":4225,"close":4230,"volume":75517},{"date":"2025-09-04","open":4126,"high":4153,"low":4111,"close":4116,"volume":182403},{"date":"2025-09-05","open":4111,"high":4111,"low":4096,"close":4101,"volume":34270},{"date":"2025-09-08","open":4061,"high":4096,"low":4036,"close":4096,"volume":115250},{"date":"2025-09-09","open":4106,"high":4106,"low":4051,"close":4071,"volume":67243},{"date":"2025-09-10","open":4091,"high":4111,"low":4086,"close":4111,"volume":51240},{"date":"2025-09-11","open":4116,"high":4136,"low":4116,"close":4121,"volume":48698},{"date":"2025-09-12","open":4052,"high":4052,"low":4008,"close":4022,"volume":262735},{"date":"2025-09-15","open":4056,"high":4106,"low":4056,"close":4096,"volume":151654},{"date":"2025-09-16","open":4106,"high":4126,"low":4096,"close":4121,"volume":83790},{"date":"2025-09-17","open":4176,"high":4186,"low":4171,"close":4181,"volume":183824},{"date":"2025-09-18","open":4161,"high":4161,"low":4121,"close":4131,"volume":112748},{"date":"2025-09-19","open":4131,"high":4136,"low":4101,"close":4116,"volume":75781},{"date":"2025-09-22","open":4086,"high":4101,"low":4071,"close":4096,"volume":74727},{"date":"2025-09-23","open":4072,"high":4072,"low":4032,"close":4047,"volume":115534},{"date":"2025-09-24","open":4146,"high":4156,"low":4131,"close":4131,"volume":143059},{"date":"2025-09-25","open":4165,"high":4230,"low":4165,"close":4220,"volume":234383},{"date":"2025-09-26","open":4245,"high":4260,"low":4240,"close":4245,"volume":112539},{"date":"2025-09-29","open":4245,"high":4255,"low":4230,"close":4245,"volume":129138},{"date":"2025-09-30","open":4111,"high":4121,"low":4096,"close":4116,"volume":105667},{"date":"2025-10-01","open":4066,"high":4096,"low":4066,"close":4091,"volume":180176},{"date":"2025-10-02","open":4087,"high":4087,"low":4042,"close":4057,"volume":255881},{"date":"2025-10-10","open":4056,"high":4076,"low":4021,"close":4076,"volume":195958},{"date":"2025-10-13","open":4067,"high":4067,"low":3893,"close":3903,"volume":688544},{"date":"2025-10-14","open":3898,"high":3908,"low":3858,"close":3863,"volume":318482},{"date":"2025-10-15","open":3828,"high":3848,"low":3808,"close":3828,"volume":391279},{"date":"2025-10-16","open":3828,"high":3848,"low":3823,"close":3838,"volume":177484},{"date":"2025-10-17","open":3754,"high":3794,"low":3714,"close":3739,"volume":432585},{"date":"2025-10-20","open":3744,"high":3759,"low":3724,"close":3734,"volume":235098},{"date":"2025-10-21","open":3734,"high":3759,"low":3719,"close":3754,"volume":199004},{"date":"2025-10-22","open":3768,"high":3833,"low":3763,"close":3828,"volume":210415},{"date":"2025-10-23","open":3922,"high":3997,"low":3912,"close":3982,"volume":629895},{"date":"2025-10-24","open":4027,"high":4042,"low":4017,"close":4032,"volume":505126},{"date":"2025-10-27","open":4052,"high":4057,"low":4022,"close":4052,"volume":212784},{"date":"2025-10-28","open":4012,"high":4022,"low":3998,"close":4017,"volume":124085},{"date":"2025-10-29","open":3957,"high":3967,"low":3927,"close":3947,"volume":132048},{"date":"2025-10-30","open":3937,"high":3957,"low":3937,"close":3937,"volume":66874},{"date":"2025-10-31","open":3957,"high":3957,"low":3937,"close":3952,"volume":28711},{"date":"2025-11-03","open":4008,"high":4022,"low":3998,"close":4022,"volume":103841,"rsi_14":61.95,"sma_20":3939.9,"sma_60":4066.02,"sma_120":4086.24},{"date":"2025-11-04","open":4007,"high":4007,"low":3982,"close":3982,"volume":96051,"rsi_14":61.49,"sma_20":3933.2,"sma_60":4060.4,"sma_120":4089.39},{"date":"2025-11-05","open":3962,"high":3967,"low":3932,"close":3962,"volume":92498,"rsi_14":59.12,"sma_20":3926.75,"sma_60":4055.85,"sma_120":4091.43},{"date":"2025-11-06","open":3927,"high":3947,"low":3922,"close":3947,"volume":65191,"rsi_14":67.56,"sma_20":3921.3,"sma_60":4051.72,"sma_120":4092.54},{"date":"2025-11-07","open":3922,"high":3952,"low":3922,"close":3952,"volume":44597,"rsi_14":68.4,"sma_20":3915.1,"sma_60":4048.48,"sma_120":4093.66},{"date":"2025-11-10","open":3952,"high":3972,"low":3927,"close":3972,"volume":65626,"rsi_14":68.4,"sma_20":3918.6,"sma_60":4047.0,"sma_120":4094.16},{"date":"2025-11-11","open":3972,"high":3972,"low":3927,"close":3947,"volume":55944,"rsi_14":60.92,"sma_20":3922.85,"sma_60":4045.27,"sma_120":4095.28},{"date":"2025-11-12","open":4011,"high":4011,"low":3987,"close":4002,"volume":109137,"rsi_14":52.24,"sma_20":3931.55,"sma_60":4043.37,"sma_120":4096.98},{"date":"2025-11-13","open":3853,"high":3857,"low":3833,"close":3853,"volume":498439,"rsi_14":33.7,"sma_20":3932.3,"sma_60":4040.15,"sma_120":4097.23},{"date":"2025-11-14","open":3872,"high":3977,"low":3872,"close":3932,"volume":269850,"rsi_14":40.17,"sma_20":3942.0,"sma_60":4038.33,"sma_120":4097.97},{"date":"2025-11-17","open":3923,"high":3923,"low":3903,"close":3913,"volume":87979,"rsi_14":41.19,"sma_20":3950.95,"sma_60":4036.1,"sma_120":4098.09},{"date":"2025-11-18","open":3928,"high":3933,"low":3903,"close":3913,"volume":69699,"rsi_14":46.64,"sma_20":3958.9,"sma_60":4033.95,"sma_120":4098.92},{"date":"2025-11-19","open":3982,"high":3987,"low":3962,"close":3977,"volume":301291,"rsi_14":53.47,"sma_20":3966.35,"sma_60":4032.88,"sma_120":4100.62},{"date":"2025-11-20","open":3923,"high":3930,"low":3908,"close":3913,"volume":154561,"rsi_14":46.81,"sma_20":3962.85,"sma_60":4029.73,"sma_120":4101.36},{"date":"2025-11-21","open":3853,"high":3862,"low":3818,"close":3828,"volume":284079,"rsi_14":34.95,"sma_20":3952.7,"sma_60":4024.77,"sma_120":4101.4},{"date":"2025-11-24","open":3803,"high":3838,"low":3798,"close":3838,"volume":77974,"rsi_14":38.24,"sma_20":3942.05,"sma_60":4019.88,"sma_120":4101.77},{"date":"2025-11-25","open":3863,"high":3873,"low":3849,"close":3863,"volume":87650,"rsi_14":41.88,"sma_20":3934.35,"sma_60":4014.75,"sma_120":4101.57},{"date":"2025-11-26","open":3833,"high":3843,"low":3823,"close":3838,"volume":58244,"rsi_14":41.28,"sma_20":3928.9,"sma_60":4010.53,"sma_120":4102.23},{"date":"2025-11-27","open":3848,"high":3853,"low":3843,"close":3848,"volume":26234,"rsi_14":43.97,"sma_20":3925.7,"sma_60":4006.4,"sma_120":4102.32},{"date":"2025-11-28","open":3863,"high":3878,"low":3863,"close":3878,"volume":117332,"rsi_14":44.81,"sma_20":3923.25,"sma_60":4002.03,"sma_120":4102.25},{"date":"2025-12-01","open":3903,"high":3942,"low":3883,"close":3942,"volume":119397,"rsi_14":51.49,"sma_20":3920.6,"sma_60":3999.07,"sma_120":4102.97},{"date":"2025-12-02","open":3932,"high":3932,"low":3898,"close":3918,"volume":139437,"rsi_14":45.63,"sma_20":3918.65,"sma_60":3994.78,"sma_120":4102.85},{"date":"2025-12-03","open":3883,"high":3883,"low":3858,"close":3883,"volume":52943,"rsi_14":54.9,"sma_20":3915.95,"sma_60":3989.42,"sma_120":4101.91},{"date":"2025-12-04","open":3903,"high":3908,"low":3868,"close":3903,"volume":34770,"rsi_14":49.6,"sma_20":3915.0,"sma_60":3986.28,"sma_120":4101.29},{"date":"2025-12-05","open":3908,"high":3918,"low":3903,"close":3908,"volume":40513,"rsi_14":52.16,"sma_20":3914.05,"sma_60":3983.48,"sma_120":4099.52},{"date":"2025-12-08","open":3932,"high":3957,"low":3932,"close":3947,"volume":207537,"rsi_14":55.79,"sma_20":3914.1,"sma_60":3981.43,"sma_120":4095.38},{"date":"2025-12-09","open":3888,"high":3888,"low":3858,"close":3868,"volume":120775,"rsi_14":42.25,"sma_20":3911.4,"sma_60":3978.47,"sma_120":4090.47},{"date":"2025-12-10","open":3858,"high":3863,"low":3843,"close":3858,"volume":87561,"rsi_14":47.02,"sma_20":3905.45,"sma_60":3974.67,"sma_120":4086.08},{"date":"2025-12-11","open":3873,"high":3878,"low":3838,"close":3843,"volume":108306,"rsi_14":54.78,"sma_20":3906.2,"sma_60":3970.45,"sma_120":4080.17},{"date":"2025-12-12","open":3818,"high":3843,"low":3818,"close":3833,"volume":44280,"rsi_14":52.39,"sma_20":3902.5,"sma_60":3967.73,"sma_120":4073.88},{"date":"2025-12-15","open":3848,"high":3848,"low":3803,"close":3823,"volume":109649,"rsi_14":48.27,"sma_20":3899.3,"sma_60":3963.6,"sma_120":4067.71},{"date":"2025-12-16","open":3744,"high":3759,"low":3719,"close":3729,"volume":402435,"rsi_14":41.05,"sma_20":3891.35,"sma_60":3957.47,"sma_120":4059.97},{"date":"2025-12-17","open":3669,"high":3714,"low":3669,"close":3714,"volume":283696,"rsi_14":35.16,"sma_20":3879.4,"sma_60":3950.1,"sma_120":4057.19},{"date":"2025-12-18","open":3749,"high":3759,"low":3709,"close":3734,"volume":216961,"rsi_14":33.71,"sma_20":3871.7,"sma_60":3943.88,"sma_120":4054.46},{"date":"2025-12-19","open":3714,"high":3714,"low":3696,"close":3704,"volume":121987,"rsi_14":20.73,"sma_20":3866.7,"sma_60":3937.42,"sma_120":4051.39},{"date":"2025-12-22","open":3749,"high":3783,"low":3749,"close":3779,"volume":160820,"rsi_14":34.78,"sma_20":3864.95,"sma_60":3932.53,"sma_120":4048.91},{"date":"2025-12-23","open":3818,"high":3833,"low":3813,"close":3813,"volume":255967,"rsi_14":42.39,"sma_20":3863.75,"sma_60":3929.07,"sma_120":4046.84},{"date":"2025-12-24","open":3853,"high":3868,"low":3848,"close":3858,"volume":214022,"rsi_14":45.36,"sma_20":3866.0,"sma_60":3924.93,"sma_120":4045.23},{"date":"2025-12-26","open":3863,"high":3863,"low":3843,"close":3853,"volume":179922,"rsi_14":44.33,"sma_20":3866.25,"sma_60":3919.23,"sma_120":4043.42},{"date":"2025-12-29","open":3775,"high":3790,"low":3770,"close":3790,"volume":168458,"rsi_14":32.71,"sma_20":3860.5,"sma_60":3911.62,"sma_120":4040.11},{"date":"2025-12-30","open":3795,"high":3835,"low":3785,"close":3830,"volume":147299,"rsi_14":43.43,"sma_20":3853.5,"sma_60":3904.67,"sma_120":4037.22},{"date":"2026-01-02","open":3805,"high":3825,"low":3790,"close":3825,"volume":41202,"rsi_14":43.88,"sma_20":3847.5,"sma_60":3899.78,"sma_120":4034.53},{"date":"2026-01-05","open":3805,"high":3825,"low":3765,"close":3775,"volume":298316,"rsi_14":40.95,"sma_20":3840.75,"sma_60":3894.48,"sma_120":4030.8},{"date":"2026-01-06","open":3830,"high":3835,"low":3815,"close":3820,"volume":97399,"rsi_14":46.43,"sma_20":3835.25,"sma_60":3890.52,"sma_120":4027.12},{"date":"2026-01-07","open":3750,"high":3755,"low":3695,"close":3735,"volume":224459,"rsi_14":40.94,"sma_20":3825.25,"sma_60":3884.8,"sma_120":4022.64},{"date":"2026-01-08","open":3730,"high":3735,"low":3705,"close":3720,"volume":91614,"rsi_14":46.85,"sma_20":3812.5,"sma_60":3881.73,"sma_120":4018.54},{"date":"2026-01-09","open":3840,"high":3855,"low":3830,"close":3855,"volume":342144,"rsi_14":58.52,"sma_20":3810.5,"sma_60":3881.58,"sma_120":4015.07},{"date":"2026-01-12","open":3920,"high":3920,"low":3870,"close":3910,"volume":292918,"rsi_14":60.56,"sma_20":3811.75,"sma_60":3882.92,"sma_120":4012.72},{"date":"2026-01-13","open":3930,"high":3955,"low":3925,"close":3950,"volume":284246,"rsi_14":65.28,"sma_20":3815.75,"sma_60":3884.75,"sma_120":4010.7},{"date":"2026-01-14","open":4025,"high":4035,"low":4010,"close":4025,"volume":606003,"rsi_14":65.28,"sma_20":3824.0,"sma_60":3889.5,"sma_120":4009.39},{"date":"2026-01-15","open":4010,"high":4030,"low":3955,"close":3975,"volume":296986,"rsi_14":59.18,"sma_20":3830.25,"sma_60":3893.5,"sma_120":4007.04},{"date":"2026-01-16","open":3910,"high":3915,"low":3875,"close":3880,"volume":158919,"rsi_14":49.68,"sma_20":3836.5,"sma_60":3895.58,"sma_120":4004.15},{"date":"2026-01-19","open":3905,"high":3950,"low":3895,"close":3915,"volume":102267,"rsi_14":52.15,"sma_20":3845.25,"sma_60":3897.0,"sma_120":4001.93},{"date":"2026-01-20","open":3905,"high":3950,"low":3905,"close":3945,"volume":54647,"rsi_14":60.26,"sma_20":3854.5,"sma_60":3896.35,"sma_120":3999.99},{"date":"2026-01-21","open":3945,"high":3975,"low":3937,"close":3960,"volume":87945,"rsi_14":58.9,"sma_20":3866.0,"sma_60":3895.13,"sma_120":3997.85},{"date":"2026-01-22","open":3990,"high":4015,"low":3990,"close":4000,"volume":143640,"rsi_14":61.44,"sma_20":3875.75,"sma_60":3894.25,"sma_120":3995.71},{"date":"2026-01-23","open":3960,"high":3980,"low":3950,"close":3975,"volume":45134,"rsi_14":63.51,"sma_20":3882.5,"sma_60":3893.53,"sma_120":3993.82},{"date":"2026-01-26","open":4035,"high":4080,"low":4030,"close":4080,"volume":257436,"rsi_14":66.25,"sma_20":3892.25,"sma_60":3895.72,"sma_120":3992.26},{"date":"2026-01-27","open":4040,"high":4040,"low":3990,"close":4020,"volume":92427,"rsi_14":68.39,"sma_20":3899.25,"sma_60":3897.07,"sma_120":3989.0},{"date":"2026-01-28","open":4140,"high":4175,"low":4130,"close":4165,"volume":295619,"rsi_14":74.59,"sma_20":3918.0,"sma_60":3900.58,"sma_120":3986.53},{"date":"2026-01-29","open":4185,"high":4260,"low":4185,"close":4240,"volume":376661,"rsi_14":72.78,"sma_20":3938.5,"sma_60":3904.2,"sma_120":3985.11},{"date":"2026-01-30","open":4330,"high":4345,"low":4215,"close":4250,"volume":445344,"rsi_14":71.25,"sma_20":3959.75,"sma_60":3908.63,"sma_120":3984.52},{"date":"2026-02-02","open":4235,"high":4235,"low":4065,"close":4090,"volume":234831,"rsi_14":57.61,"sma_20":3975.5,"sma_60":3910.73,"sma_120":3983.29},{"date":"2026-02-03","open":4090,"high":4145,"low":4080,"close":4110,"volume":154281,"rsi_14":54.91,"sma_20":3990.0,"sma_60":3913.42,"sma_120":3982.57},{"date":"2026-02-04","open":4190,"high":4250,"low":4190,"close":4220,"volume":160304,"rsi_14":63.24,"sma_20":4014.25,"sma_60":3917.85,"sma_120":3983.17},{"date":"2026-02-05","open":4235,"high":4265,"low":4200,"close":4215,"volume":100088,"rsi_14":70.06,"sma_20":4039.0,"sma_60":3921.87,"sma_120":3984.43},{"date":"2026-02-06","open":4190,"high":4265,"low":4130,"close":4195,"volume":85005,"rsi_14":67.07,"sma_20":4056.0,"sma_60":3925.97,"sma_120":3985.62},{"date":"2026-02-09","open":4220,"high":4220,"low":4160,"close":4180,"volume":69433,"rsi_14":64.6,"sma_20":4069.5,"sma_60":3928.9,"sma_120":3986.13},{"date":"2026-02-10","open":4255,"high":4270,"low":4240,"close":4240,"volume":63403,"rsi_14":66.47,"sma_20":4084.0,"sma_60":3935.32,"sma_120":3987.73},{"date":"2026-02-11","open":4255,"high":4285,"low":4255,"close":4275,"volume":61378,"rsi_14":66.27,"sma_20":4096.5,"sma_60":3941.0,"sma_120":3989.67},{"date":"2026-02-12","open":4295,"high":4315,"low":4290,"close":4290,"volume":106229,"rsi_14":68.86,"sma_20":4112.25,"sma_60":3947.27,"sma_120":3991.68},{"date":"2026-02-13","open":4160,"high":4185,"low":4155,"close":4170,"volume":64391,"rsi_14":55.29,"sma_20":4126.75,"sma_60":3951.53,"sma_120":3992.74},{"date":"2026-02-19","open":4305,"high":4350,"low":4305,"close":4340,"volume":105725,"rsi_14":66.67,"sma_20":4148.0,"sma_60":3957.55,"sma_120":3995.22},{"date":"2026-02-20","open":4430,"high":4455,"low":4410,"close":4450,"volume":212168,"rsi_14":65.41,"sma_20":4173.25,"sma_60":3966.48,"sma_120":3998.11},{"date":"2026-02-23","open":4390,"high":4390,"low":4355,"close":4365,"volume":133587,"rsi_14":56.68,"sma_20":4193.5,"sma_60":3975.4,"sma_120":4000.08},{"date":"2026-02-24","open":4390,"high":4445,"low":4385,"close":4430,"volume":180862,"rsi_14":59.09,"sma_20":4215.0,"sma_60":3985.23,"sma_120":4002.56},{"date":"2026-02-25","open":4400,"high":4425,"low":4380,"close":4380,"volume":98868,"rsi_14":66.48,"sma_20":4235.25,"sma_60":3993.83,"sma_120":4004.29},{"date":"2026-02-26","open":4375,"high":4385,"low":4350,"close":4355,"volume":77053,"rsi_14":63.84,"sma_20":4249.0,"sma_60":4002.42,"sma_120":4006.47},{"date":"2026-02-27","open":4350,"high":4375,"low":4315,"close":4375,"volume":52780,"rsi_14":59.75,"sma_20":4266.75,"sma_60":4010.75,"sma_120":4008.57},{"date":"2026-03-03","open":4740,"high":4875,"low":4680,"close":4860,"volume":2358824,"rsi_14":75.29,"sma_20":4301.5,"sma_60":4026.67,"sma_120":4014.35},{"date":"2026-03-04","open":5045,"high":5095,"low":4935,"close":5095,"volume":1682506,"rsi_14":80.2,"sma_20":4344.25,"sma_60":4045.42,"sma_120":4022.24},{"date":"2026-03-05","open":5045,"high":5162,"low":4695,"close":5115,"volume":1955990,"rsi_14":81.27,"sma_20":4387.5,"sma_60":4064.92,"sma_120":4029.85},{"date":"2026-03-06","open":5240,"high":5310,"low":5190,"close":5310,"volume":793283,"rsi_14":82.82,"sma_20":4448.5,"sma_60":4088.25,"sma_120":4038.83},{"date":"2026-03-09","open":6900,"high":6900,"low":6300,"close":6740,"volume":1387152,"rsi_14":90.74,"sma_20":4580.0,"sma_60":4135.08,"sma_120":4060.68},{"date":"2026-03-10","open":5550,"high":5920,"low":5480,"close":5805,"volume":2095553,"rsi_14":69.2,"sma_20":4659.25,"sma_60":4166.25,"sma_120":4074.87},{"date":"2026-03-11","open":5675,"high":5695,"low":5425,"close":5615,"volume":1055657,"rsi_14":68.0,"sma_20":4729.25,"sma_60":4193.58,"sma_120":4087.51},{"date":"2026-03-12","open":6125,"high":6430,"low":6125,"close":6245,"volume":1457386,"rsi_14":71.28,"sma_20":4831.75,"sma_60":4232.75,"sma_120":4105.61},{"date":"2026-03-13","open":6570,"high":6570,"low":6325,"close":6385,"volume":1535438,"rsi_14":71.48,"sma_20":4942.0,"sma_60":4274.42,"sma_120":4124.54},{"date":"2026-03-16","open":6490,"high":6615,"low":6425,"close":6585,"volume":804442,"rsi_14":74.03,"sma_20":5059.25,"sma_60":4319.67,"sma_120":4145.06},{"date":"2026-03-17","open":6305,"high":6600,"low":6300,"close":6525,"volume":530281,"rsi_14":72.7,"sma_20":5171.75,"sma_60":4364.08,"sma_120":4165.91},{"date":"2026-03-18","open":6495,"high":6510,"low":6205,"close":6205,"volume":509093,"rsi_14":68.68,"sma_20":5267.5,"sma_60":4403.33,"sma_120":4183.47},{"date":"2026-03-19","open":6660,"high":6695,"low":6475,"close":6545,"volume":951917,"rsi_14":71.06,"sma_20":5386.25,"sma_60":4449.83,"sma_120":4203.65},{"date":"2026-03-20","open":6425,"high":6425,"low":6275,"close":6360,"volume":311692,"rsi_14":68.5,"sma_20":5487.25,"sma_60":4493.5,"sma_120":4221.8},{"date":"2026-03-23","open":6645,"high":6785,"low":6615,"close":6745,"volume":718272,"rsi_14":67.9,"sma_20":5602.0,"sma_60":4543.25,"sma_120":4243.57},{"date":"2026-03-24","open":6095,"high":6280,"low":6095,"close":6220,"volume":500228,"rsi_14":60.13,"sma_20":5694.75,"sma_60":4584.75,"sma_120":4261.08},{"date":"2026-03-25","open":6080,"high":6085,"low":5895,"close":6070,"volume":849635,"rsi_14":58.4,"sma_20":5776.75,"sma_60":4622.5,"sma_120":4277.52},{"date":"2026-03-26","open":6165,"high":6290,"low":6165,"close":6275,"volume":242711,"rsi_14":58.47,"sma_20":5871.5,"sma_60":4663.08,"sma_120":4296.07},{"date":"2026-03-27","open":6285,"high":6400,"low":6260,"close":6375,"volume":711387,"rsi_14":45.82,"sma_20":5972.5,"sma_60":4704.58,"sma_120":4314.76},{"date":"2026-03-30","open":6905,"high":6950,"low":6760,"close":6815,"volume":844824,"rsi_14":63.05,"sma_20":6094.5,"sma_60":4753.5,"sma_120":4336.37},{"date":"2026-03-31","open":7055,"high":7120,"low":6770,"close":6900,"volume":1100030,"rsi_14":67.07,"sma_20":6196.5,"sma_60":4805.33,"sma_120":4358.48},{"date":"2026-04-01","open":6710,"high":6905,"low":6665,"close":6665,"volume":604036,"rsi_14":56.23,"sma_20":6275.0,"sma_60":4852.58,"sma_120":4378.62},{"date":"2026-04-02","open":6515,"high":7080,"low":6465,"close":7070,"volume":833990,"rsi_14":59.42,"sma_20":6372.75,"sma_60":4906.67,"sma_120":4403.23},{"date":"2026-04-03","open":7150,"high":7630,"low":6800,"close":6960,"volume":762653,"rsi_14":55.29,"sma_20":6455.25,"sma_60":4959.75,"sma_120":4427.12},{"date":"2026-04-06","open":7340,"high":7515,"low":7140,"close":7250,"volume":844965,"rsi_14":59.6,"sma_20":6480.75,"sma_60":5016.92,"sma_120":4453.72},{"date":"2026-04-07","open":7370,"high":7575,"low":7330,"close":7490,"volume":561984,"rsi_14":67.39,"sma_20":6565.0,"sma_60":5079.5,"sma_120":4482.15},{"date":"2026-04-08","open":6335,"high":6590,"low":6330,"close":6405,"volume":1239398,"rsi_14":48.42,"sma_20":6604.5,"sma_60":5124.25,"sma_120":4502.99},{"date":"2026-04-09","open":6730,"high":6895,"low":6690,"close":6880,"volume":402548,"rsi_14":55.5,"sma_20":6636.25,"sma_60":5174.67,"sma_120":4528.12},{"date":"2026-04-10","open":6805,"high":6805,"low":6715,"close":6770,"volume":275783,"rsi_14":50.28,"sma_20":6655.5,"sma_60":5222.33,"sma_120":4552.62},{"date":"2026-04-13","open":7215,"high":7240,"low":7145,"close":7180,"volume":506081,"rsi_14":61.06,"sma_20":6685.25,"sma_60":5276.17,"sma_120":4580.46},{"date":"2026-04-14","open":6785,"high":7060,"low":6700,"close":6885,"volume":255292,"rsi_14":59.09,"sma_20":6703.25,"sma_60":5323.83,"sma_120":4606.67},{"date":"2026-04-15","open":6580,"high":6695,"low":6565,"close":6610,"volume":266716,"rsi_14":53.68,"sma_20":6723.5,"sma_60":5367.75,"sma_120":4630.62},{"date":"2026-04-16","open":6610,"high":6675,"low":6570,"close":6650,"volume":125883,"rsi_14":53.06,"sma_20":6728.75,"sma_60":5413.92,"sma_120":4654.75},{"date":"2026-04-17","open":6740,"high":6785,"low":6725,"close":6780,"volume":226469,"rsi_14":49.58,"sma_20":6749.75,"sma_60":5461.67,"sma_120":4679.33},{"date":"2026-04-20","open":6735,"high":6735,"low":6520,"close":6600,"volume":416985,"rsi_14":46.5,"sma_20":6742.5,"sma_60":5505.92,"sma_120":4701.13},{"date":"2026-04-21","open":6540,"high":6550,"low":6470,"close":6535,"volume":139242,"rsi_14":48.42,"sma_20":6758.25,"sma_60":5548.83,"sma_120":4721.98},{"date":"2026-04-22","open":6780,"high":6785,"low":6625,"close":6680,"volume":424383,"rsi_14":44.94,"sma_20":6788.75,"sma_60":5593.5,"sma_120":4743.88},{"date":"2026-04-23","open":6835,"high":7300,"low":6835,"close":7065,"volume":329414,"rsi_14":51.27,"sma_20":6828.25,"sma_60":5645.0,"sma_120":4769.27},{"date":"2026-04-24","open":7220,"high":7310,"low":7170,"close":7195,"volume":199080,"rsi_14":49.31,"sma_20":6869.25,"sma_60":5696.92,"sma_120":4796.32},{"date":"2026-04-27","open":7195,"high":7240,"low":7130,"close":7205,"volume":76021,"rsi_14":46.18,"sma_20":6888.75,"sma_60":5750.0,"sma_120":4823.53},{"date":"2026-04-28","open":7295,"high":7405,"low":7120,"close":7340,"volume":156696,"rsi_14":66.79,"sma_20":6910.75,"sma_60":5802.92,"sma_120":4851.75},{"date":"2026-04-29","open":7410,"high":7530,"low":7365,"close":7480,"volume":201906,"rsi_14":62.24,"sma_20":6951.5,"sma_60":5856.92,"sma_120":4880.56},{"date":"2026-04-30","open":7960,"high":8260,"low":7930,"close":8200,"volume":437474,"rsi_14":73.37,"sma_20":7008.0,"sma_60":5922.75,"sma_120":4915.69},{"date":"2026-05-04","open":7685,"high":7700,"low":7495,"close":7600,"volume":556381,"rsi_14":56.46,"sma_20":7040.0,"sma_60":5981.25,"sma_120":4945.99},{"date":"2026-05-06","open":7500,"high":7625,"low":7500,"close":7535,"volume":167482,"rsi_14":60.76,"sma_20":7054.25,"sma_60":6038.33,"sma_120":4975.88},{"date":"2026-05-07","open":7155,"high":7245,"low":7135,"close":7170,"volume":89808,"rsi_14":59.0,"sma_20":7038.25,"sma_60":6087.5,"sma_120":5002.68},{"date":"2026-05-08","open":7270,"high":7355,"low":7145,"close":7145,"volume":97361,"rsi_14":58.0,"sma_20":7075.25,"sma_60":6136.33,"sma_120":5029.1},{"date":"2026-05-11","open":7440,"high":7560,"low":7425,"close":7560,"volume":130846,"rsi_14":61.54,"sma_20":7109.25,"sma_60":6192.42,"sma_120":5059.19},{"date":"2026-05-12","open":7510,"high":7580,"low":7440,"close":7580,"volume":63154,"rsi_14":65.22,"sma_20":7149.75,"sma_60":6249.08,"sma_120":5088.99},{"date":"2026-05-13","open":7745,"high":7745,"low":7600,"close":7650,"volume":73657,"rsi_14":67.29,"sma_20":7173.25,"sma_60":6305.92,"sma_120":5120.62},{"date":"2026-05-14","open":7650,"high":7665,"low":7565,"close":7605,"volume":74722,"rsi_14":64.8,"sma_20":7209.25,"sma_60":6361.42,"sma_120":5151.21},{"date":"2026-05-15","open":7615,"high":7800,"low":7615,"close":7795,"volume":113002,"rsi_14":62.46,"sma_20":7268.5,"sma_60":6419.83,"sma_120":5183.55},{"date":"2026-05-18","open":7935,"high":8190,"low":7925,"close":8090,"volume":129045,"rsi_14":64.46,"sma_20":7340.5,"sma_60":6485.17,"sma_120":5218.35},{"date":"2026-05-19","open":8080,"high":8120,"low":7900,"close":8100,"volume":76698,"rsi_14":64.46,"sma_20":7406.5,"sma_60":6547.83,"sma_120":5252.69},{"date":"2026-05-20","open":8100,"high":8180,"low":8035,"close":8090,"volume":62619,"rsi_14":62.63,"sma_20":7481.0,"sma_60":6608.5,"sma_120":5287.49},{"date":"2026-05-21","open":8045,"high":8110,"low":7730,"close":7780,"volume":152353,"rsi_14":54.78,"sma_20":7543.25,"sma_60":6665.42,"sma_120":5320.41},{"date":"2026-05-22","open":7580,"high":7765,"low":7580,"close":7730,"volume":62352,"rsi_14":40.49,"sma_20":7595.75,"sma_60":6720.42,"sma_120":5352.82},{"date":"2026-05-26","open":7110,"high":7305,"low":7110,"close":7265,"volume":101808,"rsi_14":42.83,"sma_20":7605.75,"sma_60":6768.5,"sma_120":5381.17},{"date":"2026-05-27","open":7295,"high":7335,"low":7210,"close":7220,"volume":34901,"rsi_14":43.2,"sma_20":7607.0,"sma_60":6816.25,"sma_120":5409.33},{"date":"2026-05-28","open":7200,"high":7335,"low":7075,"close":7210,"volume":130472,"rsi_14":51.02,"sma_20":7607.25,"sma_60":6863.5,"sma_120":5437.12},{"date":"2026-05-29","open":7075,"high":7075,"low":6890,"close":6910,"volume":153881,"rsi_14":44.74,"sma_20":7585.75,"sma_60":6897.67,"sma_120":5462.17},{"date":"2026-06-01","open":6990,"high":7150,"low":6990,"close":7080,"volume":130639,"rsi_14":37.94,"sma_20":7565.75,"sma_60":6930.75,"sma_120":5488.08},{"date":"2026-06-02","open":7215,"high":7280,"low":7165,"close":7180,"volume":92816,"rsi_14":40.34,"sma_20":7514.75,"sma_60":6965.17,"sma_120":5515.04},{"date":"2026-06-04","open":7490,"high":7560,"low":7455,"close":7480,"volume":88544,"rsi_14":46.3,"sma_20":7508.75,"sma_60":7001.33,"sma_120":5544.79},{"date":"2026-06-05","open":7415,"high":7480,"low":7230,"close":7360,"volume":36568,"rsi_14":44.84,"sma_20":7500.0,"sma_60":7011.67,"sma_120":5573.38},{"date":"2026-06-08","open":7395,"high":7550,"low":7215,"close":7515,"volume":42582,"rsi_14":44.02,"sma_20":7517.25,"sma_60":7040.17,"sma_120":5603.21},{"date":"2026-06-09","open":7245,"high":7330,"low":7185,"close":7200,"volume":19770,"rsi_14":31.14,"sma_20":7520.0,"sma_60":7066.58,"sma_120":5630.08},{"date":"2026-06-10","open":7200,"high":7245,"low":7070,"close":7070,"volume":42039,"rsi_14":29.23,"sma_20":7495.5,"sma_60":7080.33,"sma_120":5656.54},{"date":"2026-06-11","open":7355,"high":7395,"low":7220,"close":7240,"volume":35047,"rsi_14":33.9,"sma_20":7478.5,"sma_60":7094.58,"sma_120":5684.5},{"date":"2026-06-12","open":6920,"high":6975,"low":6867,"close":6875,"volume":70049,"rsi_14":33.21,"sma_20":7439.75,"sma_60":7099.42,"sma_120":5709.54},{"date":"2026-06-15","open":6500,"high":6540,"low":6420,"close":6490,"volume":131405,"rsi_14":29.54,"sma_20":7384.0,"sma_60":7098.83,"sma_120":5731.46},{"date":"2026-06-16","open":6515,"high":6530,"low":6445,"close":6470,"volume":38193,"rsi_14":34.62,"sma_20":7317.75,"sma_60":7103.25,"sma_120":5753.29},{"date":"2026-06-17","open":6355,"high":6355,"low":6045,"close":6150,"volume":48444,"rsi_14":31.29,"sma_20":7220.75,"sma_60":7096.67,"sma_120":5773.25},{"date":"2026-06-18","open":6195,"high":6195,"low":6000,"close":6000,"volume":48218,"rsi_14":29.83,"sma_20":7115.75,"sma_60":7090.67,"sma_120":5792.08},{"date":"2026-06-19","open":6195,"high":6260,"low":6000,"close":6230,"volume":49985,"rsi_14":38.4,"sma_20":7022.75,"sma_60":7082.08,"sma_120":5812.67},{"date":"2026-06-22","open":6280,"high":6420,"low":6120,"close":6120,"volume":38020,"rsi_14":33.28,"sma_20":6939.75,"sma_60":7080.42,"sma_120":5832.58},{"date":"2026-06-23","open":6080,"high":6080,"low":5950,"close":5950,"volume":47910,"rsi_14":29.08,"sma_20":6850.75,"sma_60":7078.42,"sma_120":5850.46},{"date":"2026-06-24","open":5910,"high":5970,"low":5875,"close":5910,"volume":64197,"rsi_14":20.71,"sma_20":6783.0,"sma_60":7072.33,"sma_120":5867.71},{"date":"2026-06-25","open":5835,"high":5835,"low":5620,"close":5675,"volume":63107,"rsi_14":19.86,"sma_20":6705.75,"sma_60":7060.67,"sma_120":5882.62},{"date":"2026-06-26","open":5715,"high":5860,"low":5715,"close":5750,"volume":51383,"rsi_14":17.5,"sma_20":6632.75,"sma_60":7042.92,"sma_120":5898.21},{"date":"2026-06-29","open":5735,"high":5740,"low":5655,"close":5720,"volume":29008,"rsi_14":19.55,"sma_20":6573.25,"sma_60":7023.25,"sma_120":5914.29},{"date":"2026-06-30","open":5750,"high":5780,"low":5700,"close":5710,"volume":46624,"rsi_14":20.56,"sma_20":6504.75,"sma_60":7007.33,"sma_120":5929.96},{"date":"2026-07-01","open":5655,"high":5745,"low":5655,"close":5665,"volume":70992,"rsi_14":13.96,"sma_20":6429.0,"sma_60":6983.92,"sma_120":5945.29},{"date":"2026-07-02","open":5520,"high":5565,"low":5500,"close":5545,"volume":132368,"rsi_14":15.72,"sma_20":6332.25,"sma_60":6960.33,"sma_120":5960.04},{"date":"2026-07-03","open":5545,"high":5620,"low":5540,"close":5580,"volume":24872,"rsi_14":21.38,"sma_20":6243.25,"sma_60":6932.5,"sma_120":5974.71},{"date":"2026-07-06","open":5450,"high":5625,"low":5450,"close":5570,"volume":34422,"rsi_14":21.52,"sma_20":6146.0,"sma_60":6900.5,"sma_120":5990.0},{"date":"2026-07-07","open":5595,"high":5655,"low":5590,"close":5635,"volume":63750,"rsi_14":30.57,"sma_20":6067.75,"sma_60":6887.67,"sma_120":6005.96},{"date":"2026-07-08","open":5830,"high":5940,"low":5830,"close":5910,"volume":41061,"rsi_14":46.9,"sma_20":6009.75,"sma_60":6871.5,"sma_120":6023.08},{"date":"2026-07-09","open":6005,"high":6050,"low":5910,"close":5925,"volume":34535,"rsi_14":37.65,"sma_20":5944.0,"sma_60":6857.42,"sma_120":6039.88},{"date":"2026-07-10","open":5725,"high":5925,"low":5725,"close":5865,"volume":29482,"rsi_14":39.24,"sma_20":5893.5,"sma_60":6835.5,"sma_120":6055.83},{"date":"2026-07-13","open":5960,"high":6110,"low":5960,"close":6060,"volume":56400,"rsi_14":54.55,"sma_20":5872.0,"sma_60":6821.75,"sma_120":6072.79},{"date":"2026-07-14","open":6380,"high":6540,"low":6370,"close":6470,"volume":156397,"rsi_14":67.72,"sma_20":5872.0,"sma_60":6819.42,"sma_120":6093.58},{"date":"2026-07-15","open":6440,"high":6495,"low":6370,"close":6420,"volume":49207,"rsi_14":76.7,"sma_20":5885.5,"sma_60":6815.58,"sma_120":6114.75},{"date":"2026-07-16","open":6420,"high":6500,"low":6410,"close":6460,"volume":58734,"rsi_14":76.1,"sma_20":5908.5,"sma_60":6810.25,"sma_120":6135.96},{"date":"2026-07-20","open":6760,"high":6845,"low":6755,"close":6845,"volume":90647,"rsi_14":82.8,"sma_20":5939.25,"sma_60":6814.33,"sma_120":6160.12},{"date":"2026-07-21","open":6810,"high":6810,"low":6640,"close":6685,"volume":92895,"rsi_14":76.14,"sma_20":5967.5,"sma_60":6816.83,"sma_120":6182.83},{"date":"2026-07-22","open":6840,"high":7000,"low":6840,"close":7000,"volume":119448,"rsi_14":81.26,"sma_20":6020.0,"sma_60":6822.17,"sma_120":6207.83},{"date":"2026-07-23","open":7175,"high":7220,"low":7145,"close":7180,"volume":46406,"rsi_14":87.24,"sma_20":6083.5,"sma_60":6824.08,"sma_120":6234.54},{"date":"2026-07-24","open":7480,"high":7560,"low":7410,"close":7445,"volume":89160,"rsi_14":88.45,"sma_20":6172.0,"sma_60":6828.25,"sma_120":6262.58},{"date":"2026-07-27","open":6850,"high":6965,"low":6780,"close":6805,"volume":115341,"rsi_14":70.21,"sma_20":6224.75,"sma_60":6821.58,"sma_120":6285.79},{"date":"2026-07-28","open":6635,"high":6695,"low":6560,"close":6650,"volume":85224,"rsi_14":66.14,"sma_20":6271.25,"sma_60":6810.08,"sma_120":6306.5},{"date":"2026-07-29","open":6605,"high":6770,"low":6605,"close":6685,"volume":90804,"rsi_14":63.34,"sma_20":6320.0,"sma_60":6796.83,"sma_120":6326.88},{"date":"2026-07-30","open":6850,"high":6990,"low":6770,"close":6980,"volume":125238,"rsi_14":66.56,"sma_20":6385.75,"sma_60":6776.5,"sma_120":6349.62},{"date":"2026-07-31","open":6775,"high":6860,"low":6590,"close":6680,"volume":129932,"rsi_14":61.9,"sma_20":6442.5,"sma_60":6761.17,"sma_120":6371.21},{"date":"2026-08-03","open":6520,"high":6595,"low":6430,"close":6430,"volume":107829,"rsi_14":55.32,"sma_20":6485.0,"sma_60":6742.75,"sma_120":6390.54},{"date":"2026-08-04","open":6645,"high":6645,"low":6470,"close":6555,"volume":74434,"rsi_14":51.33,"sma_20":6534.25,"sma_60":6732.5,"sma_120":6410.0},{"date":"2026-08-05","open":6180,"high":6205,"low":6060,"close":6120,"volume":70269,"rsi_14":45.81,"sma_20":6558.5,"sma_60":6715.42,"sma_120":6425.88},{"date":"2026-08-06","open":6115,"high":6190,"low":6055,"close":6125,"volume":16182,"rsi_14":45.28,"sma_20":6569.25,"sma_60":6691.5,"sma_120":6441.96},{"date":"2026-08-07","open":6285,"high":6435,"low":6285,"close":6305,"volume":50031,"rsi_14":41.92,"sma_20":6588.25,"sma_60":6670.25,"sma_120":6459.67},{"date":"2026-08-10","open":6350,"high":6440,"low":6335,"close":6355,"volume":18681,"rsi_14":44.89,"sma_20":6612.75,"sma_60":6648.67,"sma_120":6477.29},{"date":"2026-08-11","open":6580,"high":6780,"low":6580,"close":6780,"volume":67540,"rsi_14":46.71,"sma_20":6648.75,"sma_60":6634.92,"sma_120":6498.17},{"date":"2026-08-12","open":6840,"high":6875,"low":6760,"close":6875,"volume":36652,"rsi_14":45.31,"sma_20":6669.0,"sma_60":6619.58,"sma_120":6519.71},{"date":"2026-08-13","open":6800,"high":6800,"low":6700,"close":6780,"volume":19714,"rsi_14":39.22,"sma_20":6687.0,"sma_60":6597.75,"sma_120":6541.46},{"date":"2026-08-14","open":6535,"high":6770,"low":6535,"close":6755,"volume":19078,"rsi_14":48.99,"sma_20":6701.75,"sma_60":6575.33,"sma_120":6561.58},{"date":"2026-08-18","open":6850,"high":7000,"low":6850,"close":6990,"volume":44109,"rsi_14":56.67,"sma_20":6709.0,"sma_60":6557.0,"sma_120":6582.75},{"date":"2026-08-19","open":7000,"high":7030,"low":6955,"close":6975,"volume":39739,"rsi_14":55.73,"sma_20":6723.5,"sma_60":6543.58,"sma_120":6604.5},{"date":"2026-08-20","open":6975,"high":7000,"low":6925,"close":6970,"volume":15694,"rsi_14":49.78,"sma_20":6722.0,"sma_60":6530.92,"sma_120":6625.67},{"date":"2026-08-21","open":7070,"high":7150,"low":7070,"close":7110,"volume":28032,"rsi_14":60.34,"sma_20":6718.5,"sma_60":6528.33,"sma_120":6648.42},{"date":"2026-08-24","open":7035,"high":7120,"low":7015,"close":7065,"volume":21371,"rsi_14":66.93,"sma_20":6699.5,"sma_60":6525.75,"sma_120":6671.0},{"date":"2026-08-25","open":6975,"high":7075,"low":6930,"close":6930,"volume":18197,"rsi_14":59.95,"sma_20":6705.75,"sma_60":6521.08,"sma_120":6692.29},{"date":"2026-08-26","open":6755,"high":6755,"low":6630,"close":6675,"volume":29824,"rsi_14":66.28,"sma_20":6707.0,"sma_60":6517.17,"sma_120":6707.42},{"date":"2026-08-27","open":6675,"high":6780,"low":6675,"close":6695,"volume":36114,"rsi_14":66.57,"sma_20":6707.5,"sma_60":6510.75,"sma_120":6720.75},{"date":"2026-08-28","open":6835,"high":6900,"low":6835,"close":6860,"volume":22389,"rsi_14":66.28,"sma_20":6701.5,"sma_60":6505.42,"sma_120":6735.29},{"date":"2026-08-31","open":6950,"high":7090,"low":6935,"close":7075,"volume":130737,"rsi_14":69.25,"sma_20":6721.25,"sma_60":6498.67,"sma_120":6750.0},{"date":"2026-09-01","open":7185,"high":7185,"low":7100,"close":7150,"volume":146363,"rsi_14":62.17,"sma_20":6757.25,"sma_60":6495.17,"sma_120":6753.42},{"date":"2026-09-02","open":7450,"high":7600,"low":7450,"close":7490,"volume":120009,"rsi_14":67.42,"sma_20":6804.0,"sma_60":6494.75,"sma_120":6767.46},{"date":"2026-09-03","open":7410,"high":7545,"low":7390,"close":7410,"volume":40775,"rsi_14":68.0,"sma_20":6868.5,"sma_60":6498.25,"sma_120":6782.42},{"date":"2026-09-04","open":7510,"high":7570,"low":7475,"close":7520,"volume":31452,"rsi_14":70.84,"sma_20":6938.25,"sma_60":6505.75,"sma_120":6793.04},{"date":"2026-09-07","open":7520,"high":7650,"low":7520,"close":7630,"volume":27968,"rsi_14":68.71,"sma_20":7004.5,"sma_60":6512.25,"sma_120":6803.42},{"date":"2026-09-08","open":7630,"high":7720,"low":7550,"close":7710,"volume":29377,"rsi_14":70.7,"sma_20":7072.25,"sma_60":6526.17,"sma_120":6812.79},{"date":"2026-09-09","open":7825,"high":7825,"low":7710,"close":7770,"volume":51893,"rsi_14":71.86,"sma_20":7121.75,"sma_60":6547.5,"sma_120":6823.17},{"date":"2026-09-10","open":7955,"high":7965,"low":7815,"close":7815,"volume":29843,"rsi_14":70.32,"sma_20":7168.75,"sma_60":6569.92,"sma_120":6836.58},{"date":"2026-09-11","open":8440,"high":8445,"low":8225,"close":8260,"volume":62331,"rsi_14":77.99,"sma_20":7242.75,"sma_60":6605.08,"sma_120":6850.88},{"date":"2026-09-14","open":8405,"high":8430,"low":8300,"close":8315,"volume":50903,"rsi_14":83.7,"sma_20":7320.75,"sma_60":6643.67,"sma_120":6867.17},{"date":"2026-09-15","open":8240,"high":8410,"low":8235,"close":8390,"volume":34183,"rsi_14":95.73,"sma_20":7390.75,"sma_60":6679.67,"sma_120":6880.88},{"date":"2026-09-16","open":8535,"high":8580,"low":8465,"close":8495,"volume":39487,"rsi_14":95.92,"sma_20":7466.75,"sma_60":6719.25,"sma_120":6899.83},{"date":"2026-09-17","open":8315,"high":8330,"low":8185,"close":8185,"volume":44993,"rsi_14":81.47,"sma_20":7527.5,"sma_60":6756.5,"sma_120":6917.46},{"date":"2026-09-18","open":8185,"high":8265,"low":8175,"close":8175,"volume":22012,"rsi_14":78.95,"sma_20":7580.75,"sma_60":6794.25,"sma_120":6933.29},{"date":"2026-09-21","open":8005,"high":8145,"low":7970,"close":8005,"volume":21119,"rsi_14":71.43,"sma_20":7627.75,"sma_60":6833.08,"sma_120":6946.88},{"date":"2026-09-22","open":7825,"high":7985,"low":7820,"close":7965,"volume":31142,"rsi_14":64.01,"sma_20":7679.5,"sma_60":6870.0,"sma_120":6956.46},{"date":"2026-09-23","open":7700,"high":7700,"low":7545,"close":7600,"volume":44369,"rsi_14":54.8,"sma_20":7725.75,"sma_60":6901.33,"sma_120":6962.29},{"date":"2026-09-28","open":7905,"high":8050,"low":7900,"close":8020,"volume":43799,"rsi_14":60.92,"sma_20":7792.0,"sma_60":6939.83,"sma_120":6973.58},{"date":"2026-09-29","open":7995,"high":8075,"low":7925,"close":8010,"volume":36850,"rsi_14":58.68,"sma_20":7849.5,"sma_60":6978.92,"sma_120":6981.42},{"date":"2026-09-30","open":7675,"high":7675,"low":7495,"close":7640,"volume":20915,"rsi_14":48.59,"sma_20":7877.75,"sma_60":7013.83,"sma_120":6987.08},{"date":"2026-10-01","open":7720,"high":7720,"low":7560,"close":7605,"volume":134915,"rsi_14":46.64,"sma_20":7900.5,"sma_60":7047.58,"sma_120":6990.04},{"date":"2026-10-02","open":7875,"high":7940,"low":7840,"close":7840,"volume":114302,"rsi_14":50.47,"sma_20":7918.0,"sma_60":7085.42,"sma_120":6992.96},{"date":"2026-10-06","open":7680,"high":7695,"low":7590,"close":7620,"volume":30821,"rsi_14":36.78,"sma_20":7928.5,"sma_60":7118.5,"sma_120":7003.08},{"date":"2026-10-07","open":7665,"high":7750,"low":7665,"close":7710,"volume":23772,"rsi_14":37.68,"sma_20":7938.0,"sma_60":7148.5,"sma_120":7010.0},{"date":"2026-10-08","open":7600,"high":7765,"low":7600,"close":7765,"volume":4682,"rsi_14":37.17,"sma_20":7944.75,"sma_60":7179.17,"sma_120":7018.29},{"date":"2026-10-12","open":7760,"high":7820,"low":7680,"close":7820,"volume":10189,"rsi_14":35.85,"sma_20":7950.25,"sma_60":7211.75,"sma_120":7023.62},{"date":"2026-10-13","open":7930,"high":7975,"low":7880,"close":7895,"volume":9831,"rsi_14":43.26,"sma_20":7956.5,"sma_60":7242.33,"sma_120":7032.04},{"date":"2026-10-14","open":8085,"high":8175,"low":8080,"close":8085,"volume":16777,"rsi_14":48.07,"sma_20":7970.0,"sma_60":7269.25,"sma_120":7044.33},{"date":"2026-10-15","open":8100,"high":8100,"low":7990,"close":8050,"volume":8791,"rsi_14":51.03,"sma_20":7959.5,"sma_60":7296.42,"sma_120":7056.0},{"date":"2026-10-16","open":8275,"high":8325,"low":8250,"close":8270,"volume":18102,"rsi_14":56.42,"sma_20":7957.25,"sma_60":7326.58,"sma_120":7068.42},{"date":"2026-10-19","open":8360,"high":8445,"low":8350,"close":8360,"volume":13005,"rsi_14":68.1,"sma_20":7955.75,"sma_60":7351.83,"sma_120":7083.08},{"date":"2026-10-20","open":8415,"high":8615,"low":8415,"close":8550,"volume":27660,"rsi_14":64.17,"sma_20":7958.5,"sma_60":7382.92,"sma_120":7099.88},{"date":"2026-10-21","open":8485,"high":8595,"low":8485,"close":8565,"volume":17795,"rsi_14":64.8,"sma_20":7977.5,"sma_60":7409.0,"sma_120":7115.58},{"date":"2026-10-22","open":8510,"high":8595,"low":8410,"close":8575,"volume":11687,"rsi_14":80.86,"sma_20":7997.5,"sma_60":7432.25,"sma_120":7128.17},{"date":"2026-10-23","open":8570,"high":8715,"low":8516,"close":8715,"volume":14715,"rsi_14":84.26,"sma_20":8033.0,"sma_60":7453.42,"sma_120":7140.83}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 원유선물Enhanced(H)","phase":"above-fold","symbol_resolved":true}