{"status":"ok","report":{"price_analysis":{"current":6990.0,"change_1d":2.4,"change_7d":6.2,"change_30d":-15.5,"high_30d":8600.0,"low_30d":6190.0,"position_in_range":33.0,"support":6431.0,"resistance":8359.0},"summary":"TIGER 200 건설(139220)은(는) 코스피 200 건설를 추종하는 ETF입니다, 순자산 1,383억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 38.1로 약세 구간입니다. MACD(-305.30)가 시그널선(-282.87)을 하회합니다(데드크로스). 현재가가 SMA20(7170)과 SMA60(7431) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6035~8304 (현재 위치 42%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 38","rsi_14":38.122605363984675,"macd":-305.30177262162397,"macd_signal":-282.87355254502006,"sma_20":7169.75,"sma_60":7430.916666666667,"bb_upper":8304.498760739574,"bb_lower":6035.001239260426,"atr_14":319.64285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -9.78만, 기관 순매수 7.95만. 30일 누적: 외국인 4.38만, 기관 9.73만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-97750.0,"institutional_flow":79542.0,"data":[{"date":"2026-10-23","foreign_net":74312.0,"institution_net":-67496.0,"retail_net":-6816.0},{"date":"2026-10-22","foreign_net":-65745.0,"institution_net":24406.0,"retail_net":41339.0},{"date":"2026-10-21","foreign_net":-27318.0,"institution_net":16001.0,"retail_net":11317.0},{"date":"2026-10-20","foreign_net":-17579.0,"institution_net":18368.0,"retail_net":-789.0},{"date":"2026-10-19","foreign_net":-61420.0,"institution_net":88263.0,"retail_net":-26843.0},{"date":"2026-10-16","foreign_net":71700.0,"institution_net":-63072.0,"retail_net":-8628.0},{"date":"2026-10-15","foreign_net":62066.0,"institution_net":-8430.0,"retail_net":-53636.0},{"date":"2026-10-14","foreign_net":18689.0,"institution_net":-11068.0,"retail_net":-7621.0},{"date":"2026-10-13","foreign_net":9092.0,"institution_net":22722.0,"retail_net":-31814.0},{"date":"2026-10-12","foreign_net":-38954.0,"institution_net":44014.0,"retail_net":-5060.0},{"date":"2026-10-08","foreign_net":-6876.0,"institution_net":3829.0,"retail_net":3047.0},{"date":"2026-10-07","foreign_net":-31324.0,"institution_net":38058.0,"retail_net":-6734.0},{"date":"2026-10-06","foreign_net":54876.0,"institution_net":-39577.0,"retail_net":-15299.0},{"date":"2026-10-02","foreign_net":-45483.0,"institution_net":48325.0,"retail_net":-2842.0},{"date":"2026-10-01","foreign_net":-28822.0,"institution_net":10486.0,"retail_net":18336.0},{"date":"2026-09-30","foreign_net":8986.0,"institution_net":-8357.0,"retail_net":-629.0},{"date":"2026-09-29","foreign_net":26803.0,"institution_net":-40789.0,"retail_net":13986.0},{"date":"2026-09-28","foreign_net":75156.0,"institution_net":-90768.0,"retail_net":15612.0},{"date":"2026-09-23","foreign_net":-69541.0,"institution_net":43452.0,"retail_net":26089.0},{"date":"2026-09-22","foreign_net":7897.0,"institution_net":11078.0,"retail_net":-18975.0},{"date":"2026-09-21","foreign_net":18044.0,"institution_net":-26583.0,"retail_net":8539.0},{"date":"2026-09-18","foreign_net":32037.0,"institution_net":-59966.0,"retail_net":27929.0},{"date":"2026-09-17","foreign_net":22353.0,"institution_net":-20655.0,"retail_net":-1698.0},{"date":"2026-09-16","foreign_net":-16042.0,"institution_net":20818.0,"retail_net":-4776.0},{"date":"2026-09-15","foreign_net":-14275.0,"institution_net":10977.0,"retail_net":3298.0},{"date":"2026-09-14","foreign_net":25411.0,"institution_net":-32863.0,"retail_net":7452.0},{"date":"2026-09-11","foreign_net":-41404.0,"institution_net":57466.0,"retail_net":-16062.0},{"date":"2026-09-10","foreign_net":-30569.0,"institution_net":54992.0,"retail_net":-24423.0},{"date":"2026-09-09","foreign_net":-25404.0,"institution_net":60658.0,"retail_net":-35254.0},{"date":"2026-09-08","foreign_net":57116.0,"institution_net":-6999.0,"retail_net":-50117.0}],"periods":{"d1":{"foreign_net":74312.0,"institution_net":-67496.0,"retail_net":-6816.0},"d3":{"foreign_net":-18751.0,"institution_net":-27089.0,"retail_net":45840.0},"d7":{"foreign_net":36016.0,"institution_net":8040.0,"retail_net":-44056.0},"d14":{"foreign_net":-3964.0,"institution_net":114343.0,"retail_net":-110379.0},"d30":{"foreign_net":43782.0,"institution_net":97290.0,"retail_net":-141072.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":32,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":38.1,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.5,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9804,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.98,"summary":"배당수익률 0.98%","metrics":[{"name":"배당수익률","value":0.98,"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":"2026-10-24T00:25:56.928000+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스피 200 건설","issuer":"미래에셋자산운용","category":"","expense_ratio":0.4,"aum":138300000000.0,"aum_display":"1,383억","dividend_yield":null,"tracking_error":0.86,"holdings":[{"ticker":"028260","name":"삼성물산","weight":28.05},{"ticker":"028050","name":"삼성E&A","weight":22.54},{"ticker":"000720","name":"현대건설","weight":15.43},{"ticker":"047040","name":"대우건설","weight":10.84},{"ticker":"052690","name":"한전기술","weight":5.94},{"ticker":"002380","name":"KCC","weight":5.84},{"ticker":"375500","name":"DL이앤씨","weight":5.65},{"ticker":"051600","name":"한전KPS","weight":2.98},{"ticker":"000210","name":"DL","weight":1.48},{"ticker":"300720","name":"한일시멘트","weight":0.9}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":6990.0,"change_pct":2.42,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2554.0},{"date":"2016-10-25","close":2574.0},{"date":"2016-10-26","close":2522.0},{"date":"2016-10-27","close":2530.0},{"date":"2016-10-28","close":2463.0},{"date":"2016-10-31","close":2415.0},{"date":"2016-11-01","close":2402.0},{"date":"2016-11-02","close":2374.0},{"date":"2016-11-03","close":2394.0},{"date":"2016-11-04","close":2394.0},{"date":"2016-11-07","close":2379.0},{"date":"2016-11-08","close":2424.0},{"date":"2016-11-09","close":2353.0},{"date":"2016-11-10","close":2411.0},{"date":"2016-11-11","close":2458.0},{"date":"2016-11-14","close":2454.0},{"date":"2016-11-15","close":2424.0},{"date":"2016-11-16","close":2454.0},{"date":"2016-11-17","close":2429.0},{"date":"2016-11-18","close":2374.0},{"date":"2016-11-21","close":2365.0},{"date":"2016-11-22","close":2353.0},{"date":"2016-11-23","close":2353.0},{"date":"2016-11-24","close":2295.0},{"date":"2016-11-25","close":2251.0},{"date":"2016-11-28","close":2262.0},{"date":"2016-11-29","close":2257.0},{"date":"2016-11-30","close":2238.0},{"date":"2016-12-01","close":2252.0},{"date":"2016-12-02","close":2262.0},{"date":"2016-12-05","close":2251.0},{"date":"2016-12-06","close":2267.0},{"date":"2016-12-07","close":2257.0},{"date":"2016-12-08","close":2262.0},{"date":"2016-12-09","close":2262.0},{"date":"2016-12-12","close":2322.0},{"date":"2016-12-13","close":2332.0},{"date":"2016-12-14","close":2317.0},{"date":"2016-12-15","close":2322.0},{"date":"2016-12-16","close":2308.0},{"date":"2016-12-19","close":2272.0},{"date":"2016-12-20","close":2295.0},{"date":"2016-12-21","close":2327.0},{"date":"2016-12-22","close":2335.0},{"date":"2016-12-23","close":2322.0},{"date":"2016-12-26","close":2312.0},{"date":"2016-12-27","close":2322.0},{"date":"2016-12-28","close":2353.0},{"date":"2016-12-29","close":2353.0},{"date":"2017-01-02","close":2370.0},{"date":"2017-01-03","close":2370.0},{"date":"2017-01-04","close":2419.0},{"date":"2017-01-05","close":2402.0},{"date":"2017-01-06","close":2397.0},{"date":"2017-01-09","close":2349.0},{"date":"2017-01-10","close":2340.0},{"date":"2017-01-11","close":2365.0},{"date":"2017-01-12","close":2384.0},{"date":"2017-01-13","close":2407.0},{"date":"2017-01-16","close":2374.0},{"date":"2017-01-17","close":2362.0},{"date":"2017-01-18","close":2362.0},{"date":"2017-01-19","close":2317.0},{"date":"2017-01-20","close":2286.0},{"date":"2017-01-23","close":2295.0},{"date":"2017-01-24","close":2308.0},{"date":"2017-01-25","close":2267.0},{"date":"2017-01-26","close":2312.0},{"date":"2017-01-31","close":2327.0},{"date":"2017-02-01","close":2397.0},{"date":"2017-02-02","close":2358.0},{"date":"2017-02-03","close":2344.0},{"date":"2017-02-06","close":2340.0},{"date":"2017-02-07","close":2362.0},{"date":"2017-02-08","close":2332.0},{"date":"2017-02-09","close":2402.0},{"date":"2017-02-10","close":2419.0},{"date":"2017-02-13","close":2449.0},{"date":"2017-02-14","close":2449.0},{"date":"2017-02-15","close":2440.0},{"date":"2017-02-16","close":2445.0},{"date":"2017-02-17","close":2454.0},{"date":"2017-02-20","close":2407.0},{"date":"2017-02-21","close":2440.0},{"date":"2017-02-22","close":2454.0},{"date":"2017-02-23","close":2433.0},{"date":"2017-02-24","close":2429.0},{"date":"2017-02-27","close":2458.0},{"date":"2017-02-28","close":2458.0},{"date":"2017-03-02","close":2454.0},{"date":"2017-03-03","close":2445.0},{"date":"2017-03-06","close":2445.0},{"date":"2017-03-07","close":2490.0},{"date":"2017-03-08","close":2486.0},{"date":"2017-03-09","close":2440.0},{"date":"2017-03-10","close":2440.0},{"date":"2017-03-13","close":2463.0},{"date":"2017-03-14","close":2445.0},{"date":"2017-03-15","close":2435.0},{"date":"2017-03-16","close":2473.0},{"date":"2017-03-17","close":2473.0},{"date":"2017-03-20","close":2473.0},{"date":"2017-03-21","close":2482.0},{"date":"2017-03-22","close":2449.0},{"date":"2017-03-23","close":2517.0},{"date":"2017-03-24","close":2503.0},{"date":"2017-03-27","close":2468.0},{"date":"2017-03-28","close":2522.0},{"date":"2017-03-29","close":2503.0},{"date":"2017-03-30","close":2503.0},{"date":"2017-03-31","close":2494.0},{"date":"2017-04-03","close":2458.0},{"date":"2017-04-04","close":2454.0},{"date":"2017-04-05","close":2463.0},{"date":"2017-04-06","close":2454.0},{"date":"2017-04-07","close":2454.0},{"date":"2017-04-10","close":2445.0},{"date":"2017-04-11","close":2445.0},{"date":"2017-04-12","close":2445.0},{"date":"2017-04-13","close":2458.0},{"date":"2017-04-14","close":2458.0},{"date":"2017-04-17","close":2449.0},{"date":"2017-04-18","close":2463.0},{"date":"2017-04-19","close":2445.0},{"date":"2017-04-20","close":2468.0},{"date":"2017-04-21","close":2486.0},{"date":"2017-04-24","close":2486.0},{"date":"2017-04-25","close":2507.0},{"date":"2017-04-26","close":2544.0},{"date":"2017-04-27","close":2502.0},{"date":"2017-04-28","close":2472.0},{"date":"2017-05-02","close":2481.0},{"date":"2017-05-04","close":2476.0},{"date":"2017-05-08","close":2493.0},{"date":"2017-05-10","close":2493.0},{"date":"2017-05-11","close":2534.0},{"date":"2017-05-12","close":2539.0},{"date":"2017-05-15","close":2522.0},{"date":"2017-05-16","close":2558.0},{"date":"2017-05-17","close":2530.0},{"date":"2017-05-18","close":2502.0},{"date":"2017-05-19","close":2539.0},{"date":"2017-05-22","close":2593.0},{"date":"2017-05-23","close":2621.0},{"date":"2017-05-24","close":2598.0},{"date":"2017-05-25","close":2716.0},{"date":"2017-05-26","close":2721.0},{"date":"2017-05-29","close":2711.0},{"date":"2017-05-30","close":2699.0},{"date":"2017-05-31","close":2716.0},{"date":"2017-06-01","close":2694.0},{"date":"2017-06-02","close":2680.0},{"date":"2017-06-05","close":2653.0},{"date":"2017-06-07","close":2644.0},{"date":"2017-06-08","close":2621.0},{"date":"2017-06-09","close":2603.0},{"date":"2017-06-12","close":2598.0},{"date":"2017-06-13","close":2630.0},{"date":"2017-06-14","close":2630.0},{"date":"2017-06-15","close":2603.0},{"date":"2017-06-16","close":2570.0},{"date":"2017-06-19","close":2584.0},{"date":"2017-06-20","close":2526.0},{"date":"2017-06-21","close":2549.0},{"date":"2017-06-22","close":2507.0},{"date":"2017-06-23","close":2562.0},{"date":"2017-06-26","close":2554.0},{"date":"2017-06-27","close":2517.0},{"date":"2017-06-28","close":2526.0},{"date":"2017-06-29","close":2570.0},{"date":"2017-06-30","close":2608.0},{"date":"2017-07-03","close":2603.0},{"date":"2017-07-04","close":2593.0},{"date":"2017-07-05","close":2608.0},{"date":"2017-07-06","close":2584.0},{"date":"2017-07-07","close":2603.0},{"date":"2017-07-10","close":2621.0},{"date":"2017-07-11","close":2617.0},{"date":"2017-07-12","close":2579.0},{"date":"2017-07-13","close":2579.0},{"date":"2017-07-14","close":2593.0},{"date":"2017-07-17","close":2603.0},{"date":"2017-07-18","close":2588.0},{"date":"2017-07-19","close":2608.0},{"date":"2017-07-20","close":2640.0},{"date":"2017-07-21","close":2661.0},{"date":"2017-07-24","close":2648.0},{"date":"2017-07-25","close":2635.0},{"date":"2017-07-26","close":2635.0},{"date":"2017-07-27","close":2648.0},{"date":"2017-07-28","close":2593.0},{"date":"2017-07-31","close":2562.0},{"date":"2017-08-01","close":2558.0},{"date":"2017-08-02","close":2539.0},{"date":"2017-08-03","close":2434.0},{"date":"2017-08-04","close":2453.0},{"date":"2017-08-07","close":2457.0},{"date":"2017-08-08","close":2434.0},{"date":"2017-08-09","close":2413.0},{"date":"2017-08-10","close":2413.0},{"date":"2017-08-11","close":2387.0},{"date":"2017-08-14","close":2372.0},{"date":"2017-08-16","close":2377.0},{"date":"2017-08-17","close":2377.0},{"date":"2017-08-18","close":2368.0},{"date":"2017-08-21","close":2351.0},{"date":"2017-08-22","close":2346.0},{"date":"2017-08-23","close":2355.0},{"date":"2017-08-24","close":2346.0},{"date":"2017-08-25","close":2363.0},{"date":"2017-08-28","close":2372.0},{"date":"2017-08-29","close":2387.0},{"date":"2017-08-30","close":2359.0},{"date":"2017-08-31","close":2337.0},{"date":"2017-09-01","close":2359.0},{"date":"2017-09-04","close":2329.0},{"date":"2017-09-05","close":2342.0},{"date":"2017-09-06","close":2287.0},{"date":"2017-09-07","close":2277.0},{"date":"2017-09-08","close":2282.0},{"date":"2017-09-11","close":2234.0},{"date":"2017-09-12","close":2247.0},{"date":"2017-09-13","close":2234.0},{"date":"2017-09-14","close":2234.0},{"date":"2017-09-15","close":2253.0},{"date":"2017-09-18","close":2251.0},{"date":"2017-09-19","close":2306.0},{"date":"2017-09-20","close":2287.0},{"date":"2017-09-21","close":2253.0},{"date":"2017-09-22","close":2210.0},{"date":"2017-09-25","close":2133.0},{"date":"2017-09-26","close":2215.0},{"date":"2017-09-27","close":2205.0},{"date":"2017-09-28","close":2210.0},{"date":"2017-09-29","close":2239.0},{"date":"2017-10-10","close":2220.0},{"date":"2017-10-11","close":2210.0},{"date":"2017-10-12","close":2273.0},{"date":"2017-10-13","close":2273.0},{"date":"2017-10-16","close":2306.0},{"date":"2017-10-17","close":2302.0},{"date":"2017-10-18","close":2309.0},{"date":"2017-10-19","close":2329.0},{"date":"2017-10-20","close":2337.0},{"date":"2017-10-23","close":2319.0},{"date":"2017-10-24","close":2363.0},{"date":"2017-10-25","close":2377.0},{"date":"2017-10-26","close":2363.0},{"date":"2017-10-27","close":2392.0},{"date":"2017-10-30","close":2346.0},{"date":"2017-10-31","close":2346.0},{"date":"2017-11-01","close":2337.0},{"date":"2017-11-02","close":2355.0},{"date":"2017-11-03","close":2387.0},{"date":"2017-11-06","close":2400.0},{"date":"2017-11-07","close":2457.0},{"date":"2017-11-08","close":2453.0},{"date":"2017-11-09","close":2439.0},{"date":"2017-11-10","close":2422.0},{"date":"2017-11-13","close":2363.0},{"date":"2017-11-14","close":2351.0},{"date":"2017-11-15","close":2292.0},{"date":"2017-11-16","close":2324.0},{"date":"2017-11-17","close":2314.0},{"date":"2017-11-20","close":2302.0},{"date":"2017-11-21","close":2263.0},{"date":"2017-11-22","close":2263.0},{"date":"2017-11-23","close":2277.0},{"date":"2017-11-24","close":2282.0},{"date":"2017-11-27","close":2282.0},{"date":"2017-11-28","close":2319.0},{"date":"2017-11-29","close":2337.0},{"date":"2017-11-30","close":2329.0},{"date":"2017-12-01","close":2297.0},{"date":"2017-12-04","close":2346.0},{"date":"2017-12-05","close":2417.0},{"date":"2017-12-06","close":2355.0},{"date":"2017-12-07","close":2329.0},{"date":"2017-12-08","close":2268.0},{"date":"2017-12-11","close":2268.0},{"date":"2017-12-12","close":2268.0},{"date":"2017-12-13","close":2337.0},{"date":"2017-12-14","close":2309.0},{"date":"2017-12-15","close":2342.0},{"date":"2017-12-18","close":2329.0},{"date":"2017-12-19","close":2314.0},{"date":"2017-12-20","close":2314.0},{"date":"2017-12-21","close":2292.0},{"date":"2017-12-22","close":2268.0},{"date":"2017-12-26","close":2282.0},{"date":"2017-12-27","close":2292.0},{"date":"2017-12-28","close":2337.0},{"date":"2018-01-02","close":2348.467},{"date":"2018-01-03","close":2335.0215},{"date":"2018-01-04","close":2406.731},{"date":"2018-01-05","close":2411.2129},{"date":"2018-01-08","close":2433.6213},{"date":"2018-01-09","close":2456.031},{"date":"2018-01-10","close":2523.2578},{"date":"2018-01-11","close":2496.3667},{"date":"2018-01-12","close":2496.3667},{"date":"2018-01-15","close":2505.3308},{"date":"2018-01-16","close":2447.0669},{"date":"2018-01-17","close":2429.1399},{"date":"2018-01-18","close":2415.6941},{"date":"2018-01-19","close":2478.4397},{"date":"2018-01-22","close":2482.9214},{"date":"2018-01-23","close":2541.1851},{"date":"2018-01-24","close":2541.1851},{"date":"2018-01-25","close":2612.894},{"date":"2018-01-26","close":2568.0762},{"date":"2018-01-29","close":2621.8574},{"date":"2018-01-30","close":2653.23},{"date":"2018-01-31","close":2644.2666},{"date":"2018-02-01","close":2644.2666},{"date":"2018-02-02","close":2621.8574},{"date":"2018-02-05","close":2570.0},{"date":"2018-02-06","close":2509.812},{"date":"2018-02-07","close":2420.1763},{"date":"2018-02-08","close":2397.7668},{"date":"2018-02-09","close":2352.9495},{"date":"2018-02-12","close":2330.54},{"date":"2018-02-13","close":2308.1313},{"date":"2018-02-14","close":2330.54},{"date":"2018-02-19","close":2402.249},{"date":"2018-02-20","close":2406.731},{"date":"2018-02-21","close":2375.3579},{"date":"2018-02-22","close":2357.4312},{"date":"2018-02-23","close":2402.249},{"date":"2018-02-26","close":2388.804},{"date":"2018-02-27","close":2379.8401},{"date":"2018-02-28","close":2343.9858},{"date":"2018-03-02","close":2297.0},{"date":"2018-03-05","close":2268.0},{"date":"2018-03-06","close":2303.6487},{"date":"2018-03-07","close":2267.7947},{"date":"2018-03-08","close":2303.6487},{"date":"2018-03-09","close":2393.2852},{"date":"2018-03-12","close":2451.5488},{"date":"2018-03-13","close":2388.804},{"date":"2018-03-14","close":2361.9126},{"date":"2018-03-15","close":2375.3579},{"date":"2018-03-16","close":2375.3579},{"date":"2018-03-19","close":2379.8401},{"date":"2018-03-20","close":2397.7668},{"date":"2018-03-21","close":2402.249},{"date":"2018-03-22","close":2379.8401},{"date":"2018-03-23","close":2299.1672},{"date":"2018-03-26","close":2321.5767},{"date":"2018-03-27","close":2375.3579},{"date":"2018-03-28","close":2397.7668},{"date":"2018-03-29","close":2393.2852},{"date":"2018-03-30","close":2438.1033},{"date":"2018-04-02","close":2375.3579},{"date":"2018-04-03","close":2402.249},{"date":"2018-04-04","close":2379.8401},{"date":"2018-04-05","close":2420.1763},{"date":"2018-04-06","close":2456.031},{"date":"2018-04-09","close":2518.7761},{"date":"2018-04-10","close":2527.7395},{"date":"2018-04-11","close":2518.7761},{"date":"2018-04-12","close":2536.7031},{"date":"2018-04-13","close":2527.7395},{"date":"2018-04-16","close":2514.2937},{"date":"2018-04-17","close":2496.3667},{"date":"2018-04-18","close":2590.4851},{"date":"2018-04-19","close":2720.4573},{"date":"2018-04-20","close":2733.9026},{"date":"2018-04-23","close":2724.9392},{"date":"2018-04-24","close":2769.7571},{"date":"2018-04-25","close":2711.4937},{"date":"2018-04-26","close":2747.3484},{"date":"2018-04-27","close":2711.0793},{"date":"2018-04-30","close":2960.4263},{"date":"2018-05-02","close":2942.292},{"date":"2018-05-03","close":2901.4897},{"date":"2018-05-04","close":3001.2285},{"date":"2018-05-08","close":2910.5569},{"date":"2018-05-09","close":2892.4231},{"date":"2018-05-10","close":2933.2251},{"date":"2018-05-11","close":2955.8926},{"date":"2018-05-14","close":3173.5046},{"date":"2018-05-15","close":3178.0378},{"date":"2018-05-16","close":3042.0305},{"date":"2018-05-17","close":3078.2991},{"date":"2018-05-18","close":3123.635},{"date":"2018-05-21","close":3073.7656},{"date":"2018-05-23","close":3055.6313},{"date":"2018-05-24","close":3023.8967},{"date":"2018-05-25","close":2887.8894},{"date":"2018-05-28","close":3246.0417},{"date":"2018-05-29","close":3114.5681},{"date":"2018-05-30","close":3082.8328},{"date":"2018-05-31","close":3091.8999},{"date":"2018-06-01","close":3005.7625},{"date":"2018-06-04","close":2974.0271},{"date":"2018-06-05","close":3032.9631},{"date":"2018-06-07","close":2992.1611},{"date":"2018-06-08","close":2946.8254},{"date":"2018-06-11","close":3096.4338},{"date":"2018-06-12","close":2996.6951},{"date":"2018-06-14","close":2865.2212},{"date":"2018-06-15","close":2842.5532},{"date":"2018-06-18","close":2756.4153},{"date":"2018-06-19","close":2643.0759},{"date":"2018-06-20","close":2720.1465},{"date":"2018-06-21","close":2692.9453},{"date":"2018-06-22","close":2733.7478},{"date":"2018-06-25","close":2788.1501},{"date":"2018-06-26","close":2720.1465},{"date":"2018-06-27","close":2624.9414},{"date":"2018-06-28","close":2579.6052},{"date":"2018-06-29","close":2652.1433},{"date":"2018-07-02","close":2534.2698},{"date":"2018-07-03","close":2561.4714},{"date":"2018-07-04","close":2593.2068},{"date":"2018-07-05","close":2543.3372},{"date":"2018-07-06","close":2620.4077},{"date":"2018-07-09","close":2552.4045},{"date":"2018-07-10","close":2556.9377},{"date":"2018-07-11","close":2584.1394},{"date":"2018-07-12","close":2543.3372},{"date":"2018-07-13","close":2579.6052},{"date":"2018-07-16","close":2547.8706},{"date":"2018-07-17","close":2538.8037},{"date":"2018-07-18","close":2439.0649},{"date":"2018-07-19","close":2443.5981},{"date":"2018-07-20","close":2479.8672},{"date":"2018-07-23","close":2466.2661},{"date":"2018-07-24","close":2579.6052},{"date":"2018-07-25","close":2634.0088},{"date":"2018-07-26","close":2602.2737},{"date":"2018-07-27","close":2606.8071},{"date":"2018-07-30","close":2674.811},{"date":"2018-07-31","close":2688.4116},{"date":"2018-08-01","close":2679.3445},{"date":"2018-08-02","close":2661.2104},{"date":"2018-08-03","close":2702.0122},{"date":"2018-08-06","close":2656.6768},{"date":"2018-08-07","close":2665.7439},{"date":"2018-08-08","close":2647.6094},{"date":"2018-08-09","close":2643.0759},{"date":"2018-08-10","close":2674.811},{"date":"2018-08-13","close":2615.8743},{"date":"2018-08-14","close":2674.811},{"date":"2018-08-16","close":2665.7439},{"date":"2018-08-17","close":2647.6094},{"date":"2018-08-20","close":2670.2773},{"date":"2018-08-21","close":2679.3445},{"date":"2018-08-22","close":2692.9453},{"date":"2018-08-23","close":2733.7478},{"date":"2018-08-24","close":2756.4153},{"date":"2018-08-27","close":2688.4116},{"date":"2018-08-28","close":2720.1465},{"date":"2018-08-29","close":2711.0793},{"date":"2018-08-30","close":2711.0793},{"date":"2018-08-31","close":2711.0793},{"date":"2018-09-03","close":2706.5459},{"date":"2018-09-04","close":2715.613},{"date":"2018-09-05","close":2706.5459},{"date":"2018-09-06","close":2706.5459},{"date":"2018-09-07","close":2770.0164},{"date":"2018-09-10","close":2928.6914},{"date":"2018-09-11","close":2928.6914},{"date":"2018-09-12","close":2919.6238},{"date":"2018-09-13","close":2915.0903},{"date":"2018-09-14","close":2933.2251},{"date":"2018-09-17","close":2924.1572},{"date":"2018-09-18","close":2883.356},{"date":"2018-09-19","close":2828.9526},{"date":"2018-09-20","close":2824.4189},{"date":"2018-09-21","close":2874.2883},{"date":"2018-09-27","close":2869.7549},{"date":"2018-09-28","close":2887.8894},{"date":"2018-10-01","close":2910.5569},{"date":"2018-10-02","close":2924.1572},{"date":"2018-10-04","close":2906.0234},{"date":"2018-10-05","close":2865.2212},{"date":"2018-10-08","close":2815.3521},{"date":"2018-10-10","close":2683.8779},{"date":"2018-10-11","close":2538.8037},{"date":"2018-10-12","close":2588.6731},{"date":"2018-10-15","close":2552.4045},{"date":"2018-10-16","close":2547.8706},{"date":"2018-10-17","close":2579.6052},{"date":"2018-10-18","close":2543.3372},{"date":"2018-10-19","close":2556.9377},{"date":"2018-10-22","close":2516.136},{"date":"2018-10-23","close":2457.1992},{"date":"2018-10-24","close":2411.8633},{"date":"2018-10-25","close":2389.1956},{"date":"2018-10-26","close":2275.856},{"date":"2018-10-29","close":2235.054},{"date":"2018-10-30","close":2289.4565},{"date":"2018-10-31","close":2293.9905},{"date":"2018-11-01","close":2266.7888},{"date":"2018-11-02","close":2389.1956},{"date":"2018-11-05","close":2343.8596},{"date":"2018-11-06","close":2366.5273},{"date":"2018-11-07","close":2325.7253},{"date":"2018-11-08","close":2389.1956},{"date":"2018-11-09","close":2371.061},{"date":"2018-11-12","close":2398.2625},{"date":"2018-11-13","close":2384.6621},{"date":"2018-11-14","close":2339.3264},{"date":"2018-11-15","close":2384.6621},{"date":"2018-11-16","close":2407.3298},{"date":"2018-11-19","close":2457.1992},{"date":"2018-11-20","close":2484.4006},{"date":"2018-11-21","close":2461.7327},{"date":"2018-11-22","close":2416.3972},{"date":"2018-11-23","close":2420.9302},{"date":"2018-11-26","close":2434.5312},{"date":"2018-11-27","close":2466.2661},{"date":"2018-11-28","close":2529.7368},{"date":"2018-11-29","close":2543.3372},{"date":"2018-11-30","close":2552.4045},{"date":"2018-12-03","close":2602.2737},{"date":"2018-12-04","close":2588.6731},{"date":"2018-12-05","close":2579.6052},{"date":"2018-12-06","close":2543.3372},{"date":"2018-12-07","close":2584.1394},{"date":"2018-12-10","close":2552.4045},{"date":"2018-12-11","close":2529.7368},{"date":"2018-12-12","close":2579.6052},{"date":"2018-12-13","close":2647.6094},{"date":"2018-12-14","close":2661.2104},{"date":"2018-12-17","close":2661.2104},{"date":"2018-12-18","close":2688.4116},{"date":"2018-12-19","close":2629.4751},{"date":"2018-12-20","close":2674.811},{"date":"2018-12-21","close":2629.4751},{"date":"2018-12-24","close":2593.2068},{"date":"2018-12-26","close":2520.6697},{"date":"2018-12-27","close":2629.4751},{"date":"2018-12-28","close":2634.0088},{"date":"2019-01-02","close":2579.6052},{"date":"2019-01-03","close":2584.1394},{"date":"2019-01-04","close":2588.6731},{"date":"2019-01-07","close":2615.8743},{"date":"2019-01-08","close":2628.0},{"date":"2019-01-09","close":2647.6094},{"date":"2019-01-10","close":2643.0759},{"date":"2019-01-11","close":2629.4751},{"date":"2019-01-14","close":2638.542},{"date":"2019-01-15","close":2665.7439},{"date":"2019-01-16","close":2692.9453},{"date":"2019-01-17","close":2670.2773},{"date":"2019-01-18","close":2674.811},{"date":"2019-01-21","close":2661.2104},{"date":"2019-01-22","close":2656.6768},{"date":"2019-01-23","close":2711.0793},{"date":"2019-01-24","close":2747.3484},{"date":"2019-01-25","close":2765.4824},{"date":"2019-01-28","close":2751.8818},{"date":"2019-01-29","close":2706.5459},{"date":"2019-01-30","close":2783.6165},{"date":"2019-01-31","close":2774.5498},{"date":"2019-02-01","close":2779.0833},{"date":"2019-02-07","close":2774.5498},{"date":"2019-02-08","close":2738.2812},{"date":"2019-02-11","close":2742.8142},{"date":"2019-02-12","close":2733.7478},{"date":"2019-02-13","close":2742.8142},{"date":"2019-02-14","close":2733.7478},{"date":"2019-02-15","close":2738.2812},{"date":"2019-02-18","close":2742.8142},{"date":"2019-02-19","close":2738.2812},{"date":"2019-02-20","close":2742.8142},{"date":"2019-02-21","close":2715.613},{"date":"2019-02-22","close":2742.8142},{"date":"2019-02-25","close":2729.2136},{"date":"2019-02-26","close":2742.8142},{"date":"2019-02-27","close":2720.1465},{"date":"2019-02-28","close":2620.4077},{"date":"2019-03-04","close":2579.6052},{"date":"2019-03-05","close":2593.2068},{"date":"2019-03-06","close":2584.1394},{"date":"2019-03-07","close":2561.4714},{"date":"2019-03-08","close":2516.136},{"date":"2019-03-11","close":2516.136},{"date":"2019-03-12","close":2525.2031},{"date":"2019-03-13","close":2507.0684},{"date":"2019-03-14","close":2529.7368},{"date":"2019-03-15","close":2584.1394},{"date":"2019-03-18","close":2579.6052},{"date":"2019-03-19","close":2597.7405},{"date":"2019-03-20","close":2593.2068},{"date":"2019-03-21","close":2538.8037},{"date":"2019-03-22","close":2538.8037},{"date":"2019-03-25","close":2502.5344},{"date":"2019-03-26","close":2534.2698},{"date":"2019-03-27","close":2516.136},{"date":"2019-03-28","close":2502.5344},{"date":"2019-03-29","close":2584.1394},{"date":"2019-04-01","close":2606.8071},{"date":"2019-04-02","close":2597.7405},{"date":"2019-04-03","close":2606.8071},{"date":"2019-04-04","close":2602.2737},{"date":"2019-04-05","close":2638.542},{"date":"2019-04-08","close":2620.4077},{"date":"2019-04-09","close":2602.2737},{"date":"2019-04-10","close":2606.8071},{"date":"2019-04-11","close":2606.8071},{"date":"2019-04-12","close":2588.6731},{"date":"2019-04-15","close":2593.2068},{"date":"2019-04-16","close":2606.8071},{"date":"2019-04-17","close":2602.2737},{"date":"2019-04-18","close":2529.7368},{"date":"2019-04-19","close":2547.8706},{"date":"2019-04-22","close":2543.3372},{"date":"2019-04-23","close":2556.9377},{"date":"2019-04-24","close":2520.6697},{"date":"2019-04-25","close":2525.2031},{"date":"2019-04-26","close":2561.4714},{"date":"2019-04-29","close":2598.1294},{"date":"2019-04-30","close":2588.9648},{"date":"2019-05-02","close":2598.1294},{"date":"2019-05-03","close":2575.2183},{"date":"2019-05-07","close":2547.7251},{"date":"2019-05-08","close":2556.8894},{"date":"2019-05-09","close":2428.5867},{"date":"2019-05-10","close":2410.2578},{"date":"2019-05-13","close":2369.0176},{"date":"2019-05-14","close":2369.0176},{"date":"2019-05-15","close":2442.3333},{"date":"2019-05-16","close":2424.0039},{"date":"2019-05-17","close":2478.991},{"date":"2019-05-20","close":2451.4976},{"date":"2019-05-21","close":2437.7507},{"date":"2019-05-22","close":2456.0798},{"date":"2019-05-23","close":2469.8264},{"date":"2019-05-24","close":2446.915},{"date":"2019-05-27","close":2446.915},{"date":"2019-05-28","close":2460.6621},{"date":"2019-05-29","close":2433.1687},{"date":"2019-05-30","close":2460.6621},{"date":"2019-05-31","close":2469.8264},{"date":"2019-06-03","close":2451.4976},{"date":"2019-06-04","close":2520.2312},{"date":"2019-06-05","close":2529.3955},{"date":"2019-06-07","close":2520.2312},{"date":"2019-06-10","close":2570.6357},{"date":"2019-06-11","close":2593.5474},{"date":"2019-06-12","close":2625.623},{"date":"2019-06-13","close":2630.2051},{"date":"2019-06-14","close":2639.3699},{"date":"2019-06-17","close":2602.7114},{"date":"2019-06-18","close":2611.8762},{"date":"2019-06-19","close":2657.6985},{"date":"2019-06-20","close":2643.9517},{"date":"2019-06-21","close":2611.8762},{"date":"2019-06-24","close":2643.9517},{"date":"2019-06-25","close":2625.623},{"date":"2019-06-26","close":2607.2932},{"date":"2019-06-27","close":2611.8762},{"date":"2019-06-28","close":2579.8005},{"date":"2019-07-01","close":2607.2932},{"date":"2019-07-02","close":2607.2932},{"date":"2019-07-03","close":2538.5601},{"date":"2019-07-04","close":2552.3071},{"date":"2019-07-05","close":2547.7251},{"date":"2019-07-08","close":2469.8264},{"date":"2019-07-09","close":2382.7642},{"date":"2019-07-10","close":2387.3464},{"date":"2019-07-11","close":2419.4221},{"date":"2019-07-12","close":2405.6753},{"date":"2019-07-15","close":2373.5996},{"date":"2019-07-16","close":2382.7642},{"date":"2019-07-17","close":2332.3596},{"date":"2019-07-18","close":2291.1194},{"date":"2019-07-19","close":2323.1953},{"date":"2019-07-22","close":2318.6128},{"date":"2019-07-23","close":2323.1953},{"date":"2019-07-24","close":2300.2837},{"date":"2019-07-25","close":2263.626},{"date":"2019-07-26","close":2245.2971},{"date":"2019-07-29","close":2236.1318},{"date":"2019-07-30","close":2245.2971},{"date":"2019-07-31","close":2259.0439},{"date":"2019-08-01","close":2213.2214},{"date":"2019-08-02","close":2181.1458},{"date":"2019-08-05","close":2130.741},{"date":"2019-08-06","close":2107.8298},{"date":"2019-08-07","close":2062.0076},{"date":"2019-08-08","close":2116.9941},{"date":"2019-08-09","close":2130.741},{"date":"2019-08-12","close":2149.0701},{"date":"2019-08-13","close":2089.501},{"date":"2019-08-14","close":2066.5898},{"date":"2019-08-16","close":2080.3364},{"date":"2019-08-19","close":2116.9941},{"date":"2019-08-20","close":2135.323},{"date":"2019-08-21","close":2149.0701},{"date":"2019-08-22","close":2144.4873},{"date":"2019-08-23","close":2121.5764},{"date":"2019-08-26","close":2080.3364},{"date":"2019-08-27","close":2080.3364},{"date":"2019-08-28","close":2089.501},{"date":"2019-08-29","close":2098.665},{"date":"2019-08-30","close":2158.2344},{"date":"2019-09-02","close":2153.6521},{"date":"2019-09-03","close":2130.741},{"date":"2019-09-04","close":2126.1589},{"date":"2019-09-05","close":2135.323},{"date":"2019-09-06","close":2149.0701},{"date":"2019-09-09","close":2153.6521},{"date":"2019-09-10","close":2213.2214},{"date":"2019-09-11","close":2231.5503},{"date":"2019-09-16","close":2341.5242},{"date":"2019-09-17","close":2336.9419},{"date":"2019-09-18","close":2314.0305},{"date":"2019-09-19","close":2281.9548},{"date":"2019-09-20","close":2304.8662},{"date":"2019-09-23","close":2304.8662},{"date":"2019-09-24","close":2309.448},{"date":"2019-09-25","close":2254.4617},{"date":"2019-09-26","close":2272.7905},{"date":"2019-09-27","close":2254.4617},{"date":"2019-09-30","close":2277.3726},{"date":"2019-10-01","close":2281.9548},{"date":"2019-10-02","close":2240.7146},{"date":"2019-10-04","close":2208.6389},{"date":"2019-10-07","close":2176.5635},{"date":"2019-10-08","close":2185.728},{"date":"2019-10-10","close":2144.4873},{"date":"2019-10-11","close":2181.1458},{"date":"2019-10-14","close":2217.8035},{"date":"2019-10-15","close":2217.8035},{"date":"2019-10-16","close":2236.1318},{"date":"2019-10-17","close":2208.6389},{"date":"2019-10-18","close":2217.8035},{"date":"2019-10-21","close":2204.0569},{"date":"2019-10-22","close":2231.5503},{"date":"2019-10-23","close":2181.1458},{"date":"2019-10-24","close":2176.5635},{"date":"2019-10-25","close":2162.8164},{"date":"2019-10-28","close":2167.3987},{"date":"2019-10-29","close":2162.8164},{"date":"2019-10-30","close":2162.8167},{"date":"2019-10-31","close":2172.0002},{"date":"2019-11-01","close":2167.4084},{"date":"2019-11-04","close":2240.8796},{"date":"2019-11-05","close":2282.2078},{"date":"2019-11-06","close":2273.0237},{"date":"2019-11-07","close":2268.4321},{"date":"2019-11-08","close":2268.4321},{"date":"2019-11-11","close":2254.656},{"date":"2019-11-12","close":2240.8796},{"date":"2019-11-13","close":2222.5125},{"date":"2019-11-14","close":2190.3687},{"date":"2019-11-15","close":2231.696},{"date":"2019-11-18","close":2217.9202},{"date":"2019-11-19","close":2222.5125},{"date":"2019-11-20","close":2204.1445},{"date":"2019-11-21","close":2172.0002},{"date":"2019-11-22","close":2176.5928},{"date":"2019-11-25","close":2213.3281},{"date":"2019-11-26","close":2194.9602},{"date":"2019-11-27","close":2199.5522},{"date":"2019-11-28","close":2172.0002},{"date":"2019-11-29","close":2135.2646},{"date":"2019-12-02","close":2126.0808},{"date":"2019-12-03","close":2121.489},{"date":"2019-12-04","close":2112.3052},{"date":"2019-12-05","close":2103.1211},{"date":"2019-12-06","close":2112.3052},{"date":"2019-12-09","close":2107.7131},{"date":"2019-12-10","close":2126.0808},{"date":"2019-12-11","close":2135.2646},{"date":"2019-12-12","close":2176.5928},{"date":"2019-12-13","close":2204.1445},{"date":"2019-12-16","close":2185.7769},{"date":"2019-12-17","close":2162.8167},{"date":"2019-12-18","close":2162.8167},{"date":"2019-12-19","close":2185.7769},{"date":"2019-12-20","close":2194.9602},{"date":"2019-12-23","close":2185.7769},{"date":"2019-12-24","close":2172.0002},{"date":"2019-12-26","close":2181.1848},{"date":"2019-12-27","close":2199.5522},{"date":"2019-12-30","close":2213.3281},{"date":"2020-01-02","close":2185.7769},{"date":"2020-01-03","close":2176.5928},{"date":"2020-01-06","close":2112.3052},{"date":"2020-01-07","close":2126.0808},{"date":"2020-01-08","close":2043.4255},{"date":"2020-01-09","close":2080.1611},{"date":"2020-01-10","close":2093.937},{"date":"2020-01-13","close":2112.3052},{"date":"2020-01-14","close":2112.3052},{"date":"2020-01-15","close":2153.6328},{"date":"2020-01-16","close":2144.449},{"date":"2020-01-17","close":2149.0405},{"date":"2020-01-20","close":2149.0405},{"date":"2020-01-21","close":2153.6328},{"date":"2020-01-22","close":2158.2246},{"date":"2020-01-23","close":2116.897},{"date":"2020-01-28","close":2038.8337},{"date":"2020-01-29","close":2061.7935},{"date":"2020-01-30","close":2020.4655},{"date":"2020-01-31","close":1988.3219},{"date":"2020-02-03","close":1946.994},{"date":"2020-02-04","close":1974.5461},{"date":"2020-02-05","close":1974.5461},{"date":"2020-02-06","close":2070.9775},{"date":"2020-02-07","close":2057.2012},{"date":"2020-02-10","close":2048.0178},{"date":"2020-02-11","close":2066.3855},{"date":"2020-02-12","close":2075.5691},{"date":"2020-02-13","close":2043.4255},{"date":"2020-02-14","close":1997.5059},{"date":"2020-02-17","close":1997.5059},{"date":"2020-02-18","close":1974.5461},{"date":"2020-02-19","close":1951.5861},{"date":"2020-02-20","close":1937.8104},{"date":"2020-02-21","close":1891.8906},{"date":"2020-02-24","close":1804.6433},{"date":"2020-02-25","close":1850.5629},{"date":"2020-02-26","close":1855.1548},{"date":"2020-02-27","close":1818.4188},{"date":"2020-02-28","close":1781.6832},{"date":"2020-03-02","close":1763.3157},{"date":"2020-03-03","close":1772.4993},{"date":"2020-03-04","close":1800.0513},{"date":"2020-03-05","close":1836.787},{"date":"2020-03-06","close":1800.0513},{"date":"2020-03-09","close":1694.436},{"date":"2020-03-10","close":1699.028},{"date":"2020-03-11","close":1657.7002},{"date":"2020-03-12","close":1519.9412},{"date":"2020-03-13","close":1478.6135},{"date":"2020-03-16","close":1437.2859},{"date":"2020-03-17","close":1391.3662},{"date":"2020-03-18","close":1267.3828},{"date":"2020-03-19","close":1088.2964},{"date":"2020-03-20","close":1221.4633},{"date":"2020-03-23","close":1138.808},{"date":"2020-03-24","close":1221.4633},{"date":"2020-03-25","close":1340.8545},{"date":"2020-03-26","close":1363.8145},{"date":"2020-03-27","close":1363.8145},{"date":"2020-03-30","close":1400.55},{"date":"2020-03-31","close":1469.4296},{"date":"2020-04-01","close":1395.9581},{"date":"2020-04-02","close":1487.7974},{"date":"2020-04-03","close":1487.7974},{"date":"2020-04-06","close":1519.9412},{"date":"2020-04-07","close":1547.493},{"date":"2020-04-08","close":1561.2689},{"date":"2020-04-09","close":1584.2289},{"date":"2020-04-10","close":1616.3726},{"date":"2020-04-13","close":1607.1887},{"date":"2020-04-14","close":1643.9243},{"date":"2020-04-16","close":1639.3323},{"date":"2020-04-17","close":1653.1084},{"date":"2020-04-20","close":1685.2522},{"date":"2020-04-21","close":1666.8839},{"date":"2020-04-22","close":1712.8036},{"date":"2020-04-23","close":1721.988},{"date":"2020-04-24","close":1680.6602},{"date":"2020-04-27","close":1694.436},{"date":"2020-04-28","close":1741.1144},{"date":"2020-04-29","close":1773.7898},{"date":"2020-05-04","close":1722.4432},{"date":"2020-05-06","close":1755.1182},{"date":"2020-05-07","close":1750.4506},{"date":"2020-05-08","close":1750.4506},{"date":"2020-05-11","close":1731.7789},{"date":"2020-05-12","close":1703.7716},{"date":"2020-05-13","close":1699.1038},{"date":"2020-05-14","close":1671.0966},{"date":"2020-05-15","close":1694.4357},{"date":"2020-05-18","close":1699.1038},{"date":"2020-05-19","close":1736.4467},{"date":"2020-05-20","close":1755.1182},{"date":"2020-05-21","close":1750.4506},{"date":"2020-05-22","close":1727.1111},{"date":"2020-05-25","close":1741.1144},{"date":"2020-05-26","close":1801.7968},{"date":"2020-05-27","close":1843.8077},{"date":"2020-05-28","close":1820.4685},{"date":"2020-05-29","close":1857.8114},{"date":"2020-06-01","close":1862.4794},{"date":"2020-06-02","close":1895.1543},{"date":"2020-06-03","close":1969.8403},{"date":"2020-06-04","close":1941.833},{"date":"2020-06-05","close":1965.1724},{"date":"2020-06-08","close":1946.5011},{"date":"2020-06-09","close":1932.4972},{"date":"2020-06-10","close":1923.1615},{"date":"2020-06-11","close":1913.8258},{"date":"2020-06-12","close":1815.8004},{"date":"2020-06-15","close":1699.1038},{"date":"2020-06-16","close":1792.4613},{"date":"2020-06-17","close":1792.4613},{"date":"2020-06-18","close":1792.4613},{"date":"2020-06-19","close":1842.0},{"date":"2020-06-22","close":1857.8114},{"date":"2020-06-23","close":1825.1362},{"date":"2020-06-24","close":1848.4753},{"date":"2020-06-25","close":1801.7968},{"date":"2020-06-26","close":1797.1292},{"date":"2020-06-29","close":1764.4539},{"date":"2020-06-30","close":1778.4573},{"date":"2020-07-01","close":1778.4573},{"date":"2020-07-02","close":1811.1326},{"date":"2020-07-03","close":1842.0},{"date":"2020-07-06","close":1857.8114},{"date":"2020-07-07","close":1825.1362},{"date":"2020-07-08","close":1839.1399},{"date":"2020-07-09","close":1848.4753},{"date":"2020-07-10","close":1820.4685},{"date":"2020-07-13","close":1857.8114},{"date":"2020-07-14","close":1853.1434},{"date":"2020-07-15","close":1881.1506},{"date":"2020-07-16","close":1895.1543},{"date":"2020-07-17","close":1881.1506},{"date":"2020-07-20","close":1899.8223},{"date":"2020-07-21","close":1890.4863},{"date":"2020-07-22","close":1895.1543},{"date":"2020-07-23","close":1871.8148},{"date":"2020-07-24","close":1867.1471},{"date":"2020-07-27","close":1857.8114},{"date":"2020-07-28","close":1862.4794},{"date":"2020-07-29","close":1857.8114},{"date":"2020-07-30","close":1853.1316},{"date":"2020-07-31","close":1857.8113},{"date":"2020-08-03","close":1848.452},{"date":"2020-08-04","close":1913.9668},{"date":"2020-08-05","close":1913.9668},{"date":"2020-08-06","close":1937.365},{"date":"2020-08-07","close":1946.7242},{"date":"2020-08-10","close":1960.7633},{"date":"2020-08-11","close":2012.2389},{"date":"2020-08-12","close":2012.2389},{"date":"2020-08-13","close":2002.8798},{"date":"2020-08-14","close":1974.802},{"date":"2020-08-18","close":1885.8892},{"date":"2020-08-19","close":1899.928},{"date":"2020-08-20","close":1820.3741},{"date":"2020-08-21","close":1834.4132},{"date":"2020-08-24","close":1848.452},{"date":"2020-08-25","close":1881.2096},{"date":"2020-08-26","close":1881.2096},{"date":"2020-08-27","close":1839.0929},{"date":"2020-08-28","close":1899.928},{"date":"2020-08-31","close":1881.2096},{"date":"2020-09-01","close":1951.4041},{"date":"2020-09-02","close":1951.4041},{"date":"2020-09-03","close":1942.0448},{"date":"2020-09-04","close":1918.6465},{"date":"2020-09-07","close":1960.7633},{"date":"2020-09-08","close":1951.4041},{"date":"2020-09-09","close":1923.326},{"date":"2020-09-10","close":1913.9668},{"date":"2020-09-11","close":1895.2483},{"date":"2020-09-14","close":1904.6077},{"date":"2020-09-15","close":1885.8892},{"date":"2020-09-16","close":1885.8892},{"date":"2020-09-17","close":1857.8113},{"date":"2020-09-18","close":1876.5299},{"date":"2020-09-21","close":1848.452},{"date":"2020-09-22","close":1811.015},{"date":"2020-09-23","close":1787.6171},{"date":"2020-09-24","close":1717.4227},{"date":"2020-09-25","close":1712.7429},{"date":"2020-09-28","close":1745.5002},{"date":"2020-09-29","close":1778.2577},{"date":"2020-10-05","close":1806.3354},{"date":"2020-10-06","close":1782.9373},{"date":"2020-10-07","close":1806.3354},{"date":"2020-10-08","close":1811.015},{"date":"2020-10-12","close":1811.015},{"date":"2020-10-13","close":1801.6558},{"date":"2020-10-14","close":1773.5781},{"date":"2020-10-15","close":1782.9373},{"date":"2020-10-16","close":1801.6558},{"date":"2020-10-19","close":1815.6947},{"date":"2020-10-20","close":1815.6947},{"date":"2020-10-21","close":1825.0541},{"date":"2020-10-22","close":1825.0541},{"date":"2020-10-23","close":1834.4132},{"date":"2020-10-26","close":1806.3354},{"date":"2020-10-27","close":1787.6171},{"date":"2020-10-28","close":1829.7335},{"date":"2020-10-29","close":1787.6171},{"date":"2020-10-30","close":1787.6171},{"date":"2020-11-02","close":1792.2966},{"date":"2020-11-03","close":1815.6947},{"date":"2020-11-04","close":1815.6947},{"date":"2020-11-05","close":1834.4132},{"date":"2020-11-06","close":1829.7335},{"date":"2020-11-09","close":1867.1705},{"date":"2020-11-10","close":1904.6077},{"date":"2020-11-11","close":1932.6853},{"date":"2020-11-12","close":1909.2874},{"date":"2020-11-13","close":1899.928},{"date":"2020-11-16","close":1951.4041},{"date":"2020-11-17","close":1956.0834},{"date":"2020-11-18","close":1970.1226},{"date":"2020-11-19","close":1951.4041},{"date":"2020-11-20","close":1965.4426},{"date":"2020-11-23","close":1965.4426},{"date":"2020-11-24","close":1993.5206},{"date":"2020-11-25","close":2021.5984},{"date":"2020-11-26","close":2026.2778},{"date":"2020-11-27","close":2049.676},{"date":"2020-11-30","close":1998.2002},{"date":"2020-12-01","close":2012.2389},{"date":"2020-12-02","close":2021.5984},{"date":"2020-12-03","close":2059.0349},{"date":"2020-12-04","close":2133.9089},{"date":"2020-12-07","close":2138.5889},{"date":"2020-12-08","close":2105.8315},{"date":"2020-12-09","close":2199.4241},{"date":"2020-12-10","close":2278.9775},{"date":"2020-12-11","close":2311.7351},{"date":"2020-12-14","close":2264.9387},{"date":"2020-12-15","close":2236.8608},{"date":"2020-12-16","close":2241.5403},{"date":"2020-12-17","close":2227.502},{"date":"2020-12-18","close":2278.9775},{"date":"2020-12-21","close":2288.3369},{"date":"2020-12-22","close":2222.822},{"date":"2020-12-23","close":2194.7444},{"date":"2020-12-24","close":2232.1816},{"date":"2020-12-28","close":2241.5403},{"date":"2020-12-29","close":2232.1816},{"date":"2020-12-30","close":2288.3369},{"date":"2021-01-04","close":2358.531},{"date":"2021-01-05","close":2447.4443},{"date":"2021-01-06","close":2456.8035},{"date":"2021-01-07","close":2498.9197},{"date":"2021-01-08","close":2508.2791},{"date":"2021-01-11","close":2517.6389},{"date":"2021-01-12","close":2536.3572},{"date":"2021-01-13","close":2522.3181},{"date":"2021-01-14","close":2550.3958},{"date":"2021-01-15","close":2498.9197},{"date":"2021-01-18","close":2466.1628},{"date":"2021-01-19","close":2569.1145},{"date":"2021-01-20","close":2587.833},{"date":"2021-01-21","close":2587.833},{"date":"2021-01-22","close":2611.2314},{"date":"2021-01-25","close":2648.6682},{"date":"2021-01-26","close":2615.9104},{"date":"2021-01-27","close":2587.833},{"date":"2021-01-28","close":2550.3958},{"date":"2021-01-29","close":2428.7258},{"date":"2021-02-01","close":2541.0366},{"date":"2021-02-02","close":2569.1145},{"date":"2021-02-03","close":2643.9883},{"date":"2021-02-04","close":2587.833},{"date":"2021-02-05","close":2583.1533},{"date":"2021-02-08","close":2592.5127},{"date":"2021-02-09","close":2587.833},{"date":"2021-02-10","close":2611.2314},{"date":"2021-02-15","close":2625.2698},{"date":"2021-02-16","close":2629.9497},{"date":"2021-02-17","close":2629.9497},{"date":"2021-02-18","close":2620.5903},{"date":"2021-02-19","close":2672.0659},{"date":"2021-02-22","close":2639.3088},{"date":"2021-02-23","close":2662.7068},{"date":"2021-02-24","close":2536.3572},{"date":"2021-02-25","close":2611.2314},{"date":"2021-02-26","close":2536.3572},{"date":"2021-03-02","close":2522.3181},{"date":"2021-03-03","close":2545.7161},{"date":"2021-03-04","close":2545.7161},{"date":"2021-03-05","close":2522.3181},{"date":"2021-03-08","close":2494.2407},{"date":"2021-03-09","close":2508.2791},{"date":"2021-03-10","close":2475.5217},{"date":"2021-03-11","close":2536.3572},{"date":"2021-03-12","close":2601.8718},{"date":"2021-03-15","close":2643.9883},{"date":"2021-03-16","close":2639.3088},{"date":"2021-03-17","close":2606.5513},{"date":"2021-03-18","close":2611.2314},{"date":"2021-03-19","close":2620.5903},{"date":"2021-03-22","close":2653.3477},{"date":"2021-03-23","close":2653.3477},{"date":"2021-03-24","close":2648.6682},{"date":"2021-03-25","close":2658.0273},{"date":"2021-03-26","close":2714.1829},{"date":"2021-03-29","close":2742.2605},{"date":"2021-03-30","close":2732.9014},{"date":"2021-03-31","close":2746.9399},{"date":"2021-04-01","close":2704.8235},{"date":"2021-04-02","close":2723.5417},{"date":"2021-04-05","close":2765.6587},{"date":"2021-04-06","close":2760.979},{"date":"2021-04-07","close":2775.0181},{"date":"2021-04-08","close":2840.5327},{"date":"2021-04-09","close":2835.853},{"date":"2021-04-12","close":2849.8918},{"date":"2021-04-13","close":2826.4939},{"date":"2021-04-14","close":2882.6494},{"date":"2021-04-15","close":2906.0474},{"date":"2021-04-16","close":2920.0864},{"date":"2021-04-19","close":2934.1255},{"date":"2021-04-20","close":2990.2808},{"date":"2021-04-21","close":2971.5623},{"date":"2021-04-22","close":2990.2808},{"date":"2021-04-23","close":2990.2808},{"date":"2021-04-26","close":3032.3972},{"date":"2021-04-27","close":3060.4753},{"date":"2021-04-28","close":3027.7178},{"date":"2021-04-29","close":3032.4482},{"date":"2021-04-30","close":2961.4861},{"date":"2021-05-03","close":2914.1782},{"date":"2021-05-04","close":2923.6396},{"date":"2021-05-06","close":2989.8711},{"date":"2021-05-07","close":3060.8335},{"date":"2021-05-10","close":3093.9492},{"date":"2021-05-11","close":3112.8723},{"date":"2021-05-12","close":3037.1794},{"date":"2021-05-13","close":3008.7944},{"date":"2021-05-14","close":3018.2563},{"date":"2021-05-17","close":2970.948},{"date":"2021-05-18","close":3051.3716},{"date":"2021-05-20","close":3065.564},{"date":"2021-05-21","close":3022.9868},{"date":"2021-05-24","close":3032.4482},{"date":"2021-05-25","close":3018.2563},{"date":"2021-05-26","close":3022.9868},{"date":"2021-05-27","close":3075.0256},{"date":"2021-05-28","close":3093.9492},{"date":"2021-05-31","close":3093.9492},{"date":"2021-06-01","close":3093.9492},{"date":"2021-06-02","close":3136.5264},{"date":"2021-06-03","close":3122.3337},{"date":"2021-06-04","close":3122.3337},{"date":"2021-06-07","close":3155.4495},{"date":"2021-06-08","close":3179.1035},{"date":"2021-06-09","close":3145.9875},{"date":"2021-06-10","close":3075.0256},{"date":"2021-06-11","close":3122.3337},{"date":"2021-06-14","close":3127.0645},{"date":"2021-06-15","close":3122.3337},{"date":"2021-06-16","close":3131.7954},{"date":"2021-06-17","close":3136.5264},{"date":"2021-06-18","close":3155.4495},{"date":"2021-06-21","close":3117.6033},{"date":"2021-06-22","close":3183.8345},{"date":"2021-06-23","close":3164.9109},{"date":"2021-06-24","close":3188.5652},{"date":"2021-06-25","close":3193.2964},{"date":"2021-06-28","close":3231.1426},{"date":"2021-06-29","close":3198.0266},{"date":"2021-06-30","close":3198.0266},{"date":"2021-07-01","close":3198.0266},{"date":"2021-07-02","close":3245.335},{"date":"2021-07-05","close":3254.7964},{"date":"2021-07-06","close":3264.2583},{"date":"2021-07-07","close":3245.335},{"date":"2021-07-08","close":3231.1426},{"date":"2021-07-09","close":3216.95},{"date":"2021-07-12","close":3245.335},{"date":"2021-07-13","close":3250.0657},{"date":"2021-07-14","close":3254.7964},{"date":"2021-07-15","close":3250.0657},{"date":"2021-07-16","close":3250.0657},{"date":"2021-07-19","close":3226.4116},{"date":"2021-07-20","close":3207.4883},{"date":"2021-07-21","close":3198.0266},{"date":"2021-07-22","close":3202.7578},{"date":"2021-07-23","close":3202.7578},{"date":"2021-07-26","close":3150.7185},{"date":"2021-07-27","close":3169.6421},{"date":"2021-07-28","close":3193.2964},{"date":"2021-07-29","close":3198.0266},{"date":"2021-07-30","close":3164.9109},{"date":"2021-08-02","close":3155.4495},{"date":"2021-08-03","close":3127.0645},{"date":"2021-08-04","close":3141.2571},{"date":"2021-08-05","close":3155.4495},{"date":"2021-08-06","close":3155.4495},{"date":"2021-08-09","close":3112.8723},{"date":"2021-08-10","close":3093.9492},{"date":"2021-08-11","close":3065.564},{"date":"2021-08-12","close":3079.7566},{"date":"2021-08-13","close":3046.6409},{"date":"2021-08-17","close":2947.2939},{"date":"2021-08-18","close":2999.333},{"date":"2021-08-19","close":2881.0625},{"date":"2021-08-20","close":2819.562},{"date":"2021-08-23","close":2833.7549},{"date":"2021-08-24","close":2918.9089},{"date":"2021-08-25","close":2975.679},{"date":"2021-08-26","close":2942.563},{"date":"2021-08-27","close":2952.0249},{"date":"2021-08-30","close":3060.8335},{"date":"2021-08-31","close":3112.8723},{"date":"2021-09-01","close":3160.1804},{"date":"2021-09-02","close":3117.6033},{"date":"2021-09-03","close":3136.5264},{"date":"2021-09-06","close":3145.9875},{"date":"2021-09-07","close":3145.9875},{"date":"2021-09-08","close":3127.0645},{"date":"2021-09-09","close":3075.0256},{"date":"2021-09-10","close":3098.6797},{"date":"2021-09-13","close":3075.0256},{"date":"2021-09-14","close":3122.3337},{"date":"2021-09-15","close":3212.2195},{"date":"2021-09-16","close":3259.5273},{"date":"2021-09-17","close":3245.335},{"date":"2021-09-23","close":3212.2195},{"date":"2021-09-24","close":3145.9875},{"date":"2021-09-27","close":3183.8345},{"date":"2021-09-28","close":3145.9875},{"date":"2021-09-29","close":3150.7185},{"date":"2021-09-30","close":3145.9875},{"date":"2021-10-01","close":3103.4104},{"date":"2021-10-05","close":3098.6797},{"date":"2021-10-06","close":2947.2939},{"date":"2021-10-07","close":3027.7175},{"date":"2021-10-08","close":2980.4094},{"date":"2021-10-12","close":2966.2173},{"date":"2021-10-13","close":2999.333},{"date":"2021-10-14","close":3060.8335},{"date":"2021-10-15","close":3084.4873},{"date":"2021-10-18","close":3051.3716},{"date":"2021-10-19","close":3056.1025},{"date":"2021-10-20","close":3008.7944},{"date":"2021-10-21","close":3013.5251},{"date":"2021-10-22","close":3004.0635},{"date":"2021-10-25","close":3022.9868},{"date":"2021-10-26","close":3070.2949},{"date":"2021-10-27","close":3041.9102},{"date":"2021-10-28","close":2980.4094},{"date":"2021-10-29","close":2970.948},{"date":"2021-11-01","close":2980.4094},{"date":"2021-11-02","close":3008.7944},{"date":"2021-11-03","close":2985.1404},{"date":"2021-11-04","close":2989.8711},{"date":"2021-11-05","close":2980.4094},{"date":"2021-11-08","close":2989.8711},{"date":"2021-11-09","close":2985.1404},{"date":"2021-11-10","close":2918.9089},{"date":"2021-11-11","close":2876.3318},{"date":"2021-11-12","close":2942.563},{"date":"2021-11-15","close":2975.679},{"date":"2021-11-16","close":2952.0249},{"date":"2021-11-17","close":2909.4475},{"date":"2021-11-18","close":2909.4475},{"date":"2021-11-19","close":2885.7932},{"date":"2021-11-22","close":2876.3318},{"date":"2021-11-23","close":2881.0625},{"date":"2021-11-24","close":2904.7166},{"date":"2021-11-25","close":2909.4475},{"date":"2021-11-26","close":2847.9468},{"date":"2021-11-29","close":2776.9846},{"date":"2021-11-30","close":2710.7534},{"date":"2021-12-01","close":2786.4465},{"date":"2021-12-02","close":2838.4851},{"date":"2021-12-03","close":2881.0625},{"date":"2021-12-06","close":2895.2551},{"date":"2021-12-07","close":2928.3708},{"date":"2021-12-08","close":2909.4475},{"date":"2021-12-09","close":2914.1782},{"date":"2021-12-10","close":2918.9089},{"date":"2021-12-13","close":2909.4475},{"date":"2021-12-14","close":2895.2551},{"date":"2021-12-15","close":2876.3318},{"date":"2021-12-16","close":2881.0625},{"date":"2021-12-17","close":2914.1782},{"date":"2021-12-20","close":2876.3318},{"date":"2021-12-21","close":2871.6011},{"date":"2021-12-22","close":2843.2161},{"date":"2021-12-23","close":2833.7549},{"date":"2021-12-24","close":2838.4851},{"date":"2021-12-27","close":2810.1006},{"date":"2021-12-28","close":2810.1006},{"date":"2021-12-29","close":2857.4087},{"date":"2021-12-30","close":2829.0237},{"date":"2022-01-03","close":2885.0},{"date":"2022-01-04","close":2909.4475},{"date":"2022-01-05","close":2904.7166},{"date":"2022-01-06","close":2918.9089},{"date":"2022-01-07","close":2952.0249},{"date":"2022-01-10","close":2928.3708},{"date":"2022-01-11","close":2885.7932},{"date":"2022-01-12","close":2890.5244},{"date":"2022-01-13","close":2895.2551},{"date":"2022-01-14","close":2833.7549},{"date":"2022-01-17","close":2795.908},{"date":"2022-01-18","close":2715.4841},{"date":"2022-01-19","close":2729.6765},{"date":"2022-01-20","close":2753.3306},{"date":"2022-01-21","close":2706.0229},{"date":"2022-01-24","close":2658.7146},{"date":"2022-01-25","close":2578.2908},{"date":"2022-01-26","close":2564.0984},{"date":"2022-01-27","close":2441.0974},{"date":"2022-01-28","close":2573.5598},{"date":"2022-02-03","close":2606.6758},{"date":"2022-02-04","close":2668.1763},{"date":"2022-02-07","close":2635.0605},{"date":"2022-02-08","close":2620.8682},{"date":"2022-02-09","close":2696.561},{"date":"2022-02-10","close":2696.561},{"date":"2022-02-11","close":2649.2529},{"date":"2022-02-14","close":2590.0},{"date":"2022-02-15","close":2559.3677},{"date":"2022-02-16","close":2620.8682},{"date":"2022-02-17","close":2649.2529},{"date":"2022-02-18","close":2687.0996},{"date":"2022-02-21","close":2724.946},{"date":"2022-02-22","close":2668.1763},{"date":"2022-02-23","close":2710.7534},{"date":"2022-02-24","close":2677.6377},{"date":"2022-02-25","close":2720.2148},{"date":"2022-02-28","close":2758.0615},{"date":"2022-03-02","close":2781.7158},{"date":"2022-03-03","close":2866.8701},{"date":"2022-03-04","close":2904.7166},{"date":"2022-03-07","close":2895.2551},{"date":"2022-03-08","close":2829.0237},{"date":"2022-03-10","close":2914.1782},{"date":"2022-03-11","close":2970.948},{"date":"2022-03-14","close":2980.4094},{"date":"2022-03-15","close":2890.5244},{"date":"2022-03-16","close":2918.9089},{"date":"2022-03-17","close":2909.4475},{"date":"2022-03-18","close":2909.4475},{"date":"2022-03-21","close":2890.5244},{"date":"2022-03-22","close":2937.8323},{"date":"2022-03-23","close":2956.7554},{"date":"2022-03-24","close":2956.7554},{"date":"2022-03-25","close":2966.2173},{"date":"2022-03-28","close":3004.0635},{"date":"2022-03-29","close":2947.2939},{"date":"2022-03-30","close":2942.563},{"date":"2022-03-31","close":2966.2173},{"date":"2022-04-01","close":2937.8323},{"date":"2022-04-04","close":2904.7166},{"date":"2022-04-05","close":2909.4475},{"date":"2022-04-06","close":2885.7932},{"date":"2022-04-07","close":2833.7549},{"date":"2022-04-08","close":2890.5244},{"date":"2022-04-11","close":2843.2161},{"date":"2022-04-12","close":2810.1006},{"date":"2022-04-13","close":2833.7549},{"date":"2022-04-14","close":2838.4851},{"date":"2022-04-15","close":2819.562},{"date":"2022-04-18","close":2810.1006},{"date":"2022-04-19","close":2824.293},{"date":"2022-04-20","close":2776.9846},{"date":"2022-04-21","close":2819.562},{"date":"2022-04-22","close":2800.6389},{"date":"2022-04-25","close":2748.5999},{"date":"2022-04-26","close":2781.7158},{"date":"2022-04-27","close":2795.908},{"date":"2022-04-28","close":2910.8086},{"date":"2022-04-29","close":2891.6587},{"date":"2022-05-02","close":2911.0},{"date":"2022-05-03","close":2872.5083},{"date":"2022-05-04","close":2877.2957},{"date":"2022-05-06","close":2867.7209},{"date":"2022-05-09","close":2829.0},{"date":"2022-05-10","close":2776.7581},{"date":"2022-05-11","close":2719.3076},{"date":"2022-05-12","close":2666.645},{"date":"2022-05-13","close":2733.6704},{"date":"2022-05-16","close":2719.3076},{"date":"2022-05-17","close":2733.6704},{"date":"2022-05-18","close":2685.7952},{"date":"2022-05-19","close":2642.7075},{"date":"2022-05-20","close":2695.3706},{"date":"2022-05-23","close":2671.4329},{"date":"2022-05-24","close":2652.2827},{"date":"2022-05-25","close":2700.1575},{"date":"2022-05-26","close":2709.7327},{"date":"2022-05-27","close":2704.9453},{"date":"2022-05-30","close":2748.033},{"date":"2022-05-31","close":2757.6079},{"date":"2022-06-02","close":2728.8828},{"date":"2022-06-03","close":2728.8828},{"date":"2022-06-07","close":2671.4329},{"date":"2022-06-08","close":2690.5828},{"date":"2022-06-09","close":2681.0076},{"date":"2022-06-10","close":2714.5205},{"date":"2022-06-13","close":2599.6201},{"date":"2022-06-14","close":2566.1072},{"date":"2022-06-15","close":2551.7449},{"date":"2022-06-16","close":2513.4446},{"date":"2022-06-17","close":2503.8699},{"date":"2022-06-20","close":2432.0571},{"date":"2022-06-21","close":2417.6943},{"date":"2022-06-22","close":2302.7942},{"date":"2022-06-23","close":2216.6187},{"date":"2022-06-24","close":2293.2188},{"date":"2022-06-27","close":2365.032},{"date":"2022-06-28","close":2408.1194},{"date":"2022-06-29","close":2393.7568},{"date":"2022-06-30","close":2393.7568},{"date":"2022-07-01","close":2403.332},{"date":"2022-07-04","close":2331.5193},{"date":"2022-07-05","close":2365.032},{"date":"2022-07-06","close":2250.1316},{"date":"2022-07-07","close":2293.2188},{"date":"2022-07-08","close":2321.9443},{"date":"2022-07-11","close":2288.4316},{"date":"2022-07-12","close":2235.769},{"date":"2022-07-13","close":2235.769},{"date":"2022-07-14","close":2221.4062},{"date":"2022-07-15","close":2187.894},{"date":"2022-07-18","close":2264.4939},{"date":"2022-07-19","close":2264.4939},{"date":"2022-07-20","close":2293.2188},{"date":"2022-07-21","close":2298.0066},{"date":"2022-07-22","close":2293.2188},{"date":"2022-07-25","close":2307.5818},{"date":"2022-07-26","close":2341.0942},{"date":"2022-07-27","close":2336.3064},{"date":"2022-07-28","close":2379.3943},{"date":"2022-07-29","close":2398.5444},{"date":"2022-08-01","close":2427.2695},{"date":"2022-08-02","close":2417.6943},{"date":"2022-08-03","close":2427.2695},{"date":"2022-08-04","close":2422.4822},{"date":"2022-08-05","close":2451.207},{"date":"2022-08-08","close":2489.5071},{"date":"2022-08-09","close":2532.5945},{"date":"2022-08-10","close":2613.9824},{"date":"2022-08-11","close":2647.4951},{"date":"2022-08-12","close":2714.5205},{"date":"2022-08-16","close":2685.7952},{"date":"2022-08-17","close":2661.8577},{"date":"2022-08-18","close":2666.645},{"date":"2022-08-19","close":2633.1326},{"date":"2022-08-22","close":2623.5576},{"date":"2022-08-23","close":2599.6201},{"date":"2022-08-24","close":2661.8577},{"date":"2022-08-25","close":2700.1575},{"date":"2022-08-26","close":2719.3076},{"date":"2022-08-29","close":2681.0076},{"date":"2022-08-30","close":2700.1575},{"date":"2022-08-31","close":2690.5828},{"date":"2022-09-01","close":2599.6201},{"date":"2022-09-02","close":2604.4072},{"date":"2022-09-05","close":2623.5576},{"date":"2022-09-06","close":2618.7703},{"date":"2022-09-07","close":2604.4072},{"date":"2022-09-08","close":2585.2573},{"date":"2022-09-13","close":2657.0701},{"date":"2022-09-14","close":2613.9824},{"date":"2022-09-15","close":2652.2827},{"date":"2022-09-16","close":2590.0449},{"date":"2022-09-19","close":2561.3201},{"date":"2022-09-20","close":2618.7703},{"date":"2022-09-21","close":2609.1948},{"date":"2022-09-22","close":2599.6201},{"date":"2022-09-23","close":2546.9573},{"date":"2022-09-26","close":2374.6069},{"date":"2022-09-27","close":2427.2695},{"date":"2022-09-28","close":2331.5193},{"date":"2022-09-29","close":2302.7942},{"date":"2022-09-30","close":2293.2188},{"date":"2022-10-04","close":2360.2444},{"date":"2022-10-05","close":2336.3064},{"date":"2022-10-06","close":2369.8191},{"date":"2022-10-07","close":2374.6069},{"date":"2022-10-11","close":2317.1565},{"date":"2022-10-12","close":2355.4568},{"date":"2022-10-13","close":2293.2188},{"date":"2022-10-14","close":2374.6069},{"date":"2022-10-17","close":2345.8818},{"date":"2022-10-18","close":2455.9946},{"date":"2022-10-19","close":2432.0571},{"date":"2022-10-20","close":2470.3569},{"date":"2022-10-21","close":2384.1821},{"date":"2022-10-24","close":2451.207},{"date":"2022-10-25","close":2427.2695},{"date":"2022-10-26","close":2388.9692},{"date":"2022-10-27","close":2479.9321},{"date":"2022-10-28","close":2484.7197},{"date":"2022-10-31","close":2451.207},{"date":"2022-11-01","close":2556.5322},{"date":"2022-11-02","close":2532.5945},{"date":"2022-11-03","close":2618.7703},{"date":"2022-11-04","close":2623.5576},{"date":"2022-11-07","close":2671.4329},{"date":"2022-11-08","close":2666.645},{"date":"2022-11-09","close":2704.9453},{"date":"2022-11-10","close":2709.7327},{"date":"2022-11-11","close":2786.333},{"date":"2022-11-14","close":2834.2083},{"date":"2022-11-15","close":2834.2083},{"date":"2022-11-16","close":2810.2708},{"date":"2022-11-17","close":2733.6704},{"date":"2022-11-18","close":2733.6704},{"date":"2022-11-21","close":2704.9453},{"date":"2022-11-22","close":2714.5205},{"date":"2022-11-23","close":2733.6704},{"date":"2022-11-24","close":2757.6079},{"date":"2022-11-25","close":2728.8828},{"date":"2022-11-28","close":2714.5205},{"date":"2022-11-29","close":2728.8828},{"date":"2022-11-30","close":2709.7327},{"date":"2022-12-01","close":2738.4578},{"date":"2022-12-02","close":2666.645},{"date":"2022-12-05","close":2637.9202},{"date":"2022-12-06","close":2604.4072},{"date":"2022-12-07","close":2594.8325},{"date":"2022-12-08","close":2556.5322},{"date":"2022-12-09","close":2527.8074},{"date":"2022-12-12","close":2484.7197},{"date":"2022-12-13","close":2475.1448},{"date":"2022-12-14","close":2513.4446},{"date":"2022-12-15","close":2475.1448},{"date":"2022-12-16","close":2441.6321},{"date":"2022-12-19","close":2446.4194},{"date":"2022-12-20","close":2441.6321},{"date":"2022-12-21","close":2432.0571},{"date":"2022-12-22","close":2446.4194},{"date":"2022-12-23","close":2374.6069},{"date":"2022-12-26","close":2408.1194},{"date":"2022-12-27","close":2417.6943},{"date":"2022-12-28","close":2441.6321},{"date":"2022-12-29","close":2393.7568},{"date":"2023-01-02","close":2384.1821},{"date":"2023-01-03","close":2360.2444},{"date":"2023-01-04","close":2417.6943},{"date":"2023-01-05","close":2432.0571},{"date":"2023-01-06","close":2532.5945},{"date":"2023-01-09","close":2551.7449},{"date":"2023-01-10","close":2585.2573},{"date":"2023-01-11","close":2561.3201},{"date":"2023-01-12","close":2546.9573},{"date":"2023-01-13","close":2575.6826},{"date":"2023-01-16","close":2580.47},{"date":"2023-01-17","close":2575.6826},{"date":"2023-01-18","close":2537.3823},{"date":"2023-01-19","close":2508.6572},{"date":"2023-01-20","close":2590.0449},{"date":"2023-01-25","close":2566.1072},{"date":"2023-01-26","close":2642.7075},{"date":"2023-01-27","close":2671.4329},{"date":"2023-01-30","close":2661.8577},{"date":"2023-01-31","close":2728.8828},{"date":"2023-02-01","close":2728.8828},{"date":"2023-02-02","close":2700.1575},{"date":"2023-02-03","close":2709.7327},{"date":"2023-02-06","close":2671.4329},{"date":"2023-02-07","close":2661.8577},{"date":"2023-02-08","close":2681.0076},{"date":"2023-02-09","close":2709.7327},{"date":"2023-02-10","close":2704.9453},{"date":"2023-02-13","close":2704.9453},{"date":"2023-02-14","close":2709.7327},{"date":"2023-02-15","close":2666.645},{"date":"2023-02-16","close":2724.0952},{"date":"2023-02-17","close":2757.6079},{"date":"2023-02-20","close":2728.8828},{"date":"2023-02-21","close":2791.1206},{"date":"2023-02-22","close":2733.6704},{"date":"2023-02-23","close":2748.033},{"date":"2023-02-24","close":2695.3706},{"date":"2023-02-27","close":2690.5828},{"date":"2023-02-28","close":2657.0701},{"date":"2023-03-02","close":2695.3706},{"date":"2023-03-03","close":2728.8828},{"date":"2023-03-06","close":2728.8828},{"date":"2023-03-07","close":2800.6953},{"date":"2023-03-08","close":2781.5454},{"date":"2023-03-09","close":2829.4207},{"date":"2023-03-10","close":2791.1206},{"date":"2023-03-13","close":2791.1206},{"date":"2023-03-14","close":2724.0952},{"date":"2023-03-15","close":2800.6953},{"date":"2023-03-16","close":2843.7832},{"date":"2023-03-17","close":2819.8457},{"date":"2023-03-20","close":2819.8457},{"date":"2023-03-21","close":2810.2708},{"date":"2023-03-22","close":2795.9082},{"date":"2023-03-23","close":2795.9082},{"date":"2023-03-24","close":2791.1206},{"date":"2023-03-27","close":2795.9082},{"date":"2023-03-28","close":2815.0583},{"date":"2023-03-29","close":2829.4207},{"date":"2023-03-30","close":2853.3582},{"date":"2023-03-31","close":2906.0208},{"date":"2023-04-03","close":2968.2585},{"date":"2023-04-04","close":2963.4712},{"date":"2023-04-05","close":2968.2585},{"date":"2023-04-06","close":2929.9585},{"date":"2023-04-07","close":2939.5334},{"date":"2023-04-10","close":2944.321},{"date":"2023-04-11","close":2977.8335},{"date":"2023-04-12","close":2996.9834},{"date":"2023-04-13","close":2977.8335},{"date":"2023-04-14","close":3121.459},{"date":"2023-04-17","close":3255.5095},{"date":"2023-04-18","close":3212.4216},{"date":"2023-04-19","close":3308.1719},{"date":"2023-04-20","close":3274.6597},{"date":"2023-04-21","close":3236.3591},{"date":"2023-04-24","close":3159.759},{"date":"2023-04-25","close":3111.8835},{"date":"2023-04-26","close":3049.6462},{"date":"2023-04-27","close":3088.3105},{"date":"2023-04-28","close":3064.1453},{"date":"2023-05-02","close":3107.6428},{"date":"2023-05-03","close":3049.6462},{"date":"2023-05-04","close":3044.813},{"date":"2023-05-08","close":3049.6462},{"date":"2023-05-09","close":3039.9802},{"date":"2023-05-10","close":2991.6499},{"date":"2023-05-11","close":2991.6499},{"date":"2023-05-12","close":2952.9856},{"date":"2023-05-15","close":2962.6516},{"date":"2023-05-16","close":2957.8186},{"date":"2023-05-17","close":2962.6516},{"date":"2023-05-18","close":3012.0},{"date":"2023-05-19","close":3020.6477},{"date":"2023-05-22","close":3073.8115},{"date":"2023-05-23","close":3107.6428},{"date":"2023-05-24","close":3129.0},{"date":"2023-05-25","close":3064.1453},{"date":"2023-05-26","close":3020.6477},{"date":"2023-05-30","close":3059.3123},{"date":"2023-05-31","close":3049.6462},{"date":"2023-06-01","close":3068.9783},{"date":"2023-06-02","close":3122.1416},{"date":"2023-06-05","close":3184.9714},{"date":"2023-06-07","close":3184.9714},{"date":"2023-06-08","close":3184.9714},{"date":"2023-06-09","close":3194.6375},{"date":"2023-06-12","close":3184.9714},{"date":"2023-06-13","close":3189.8042},{"date":"2023-06-14","close":3107.6428},{"date":"2023-06-15","close":3093.1436},{"date":"2023-06-16","close":3122.1416},{"date":"2023-06-19","close":3180.1382},{"date":"2023-06-20","close":3136.6411},{"date":"2023-06-21","close":3126.9749},{"date":"2023-06-22","close":3155.9731},{"date":"2023-06-23","close":3083.4775},{"date":"2023-06-26","close":3136.6411},{"date":"2023-06-27","close":3083.4775},{"date":"2023-06-28","close":3044.813},{"date":"2023-06-29","close":2986.8167},{"date":"2023-06-30","close":2991.6499},{"date":"2023-07-03","close":3095.0},{"date":"2023-07-04","close":3080.0},{"date":"2023-07-05","close":3052.0},{"date":"2023-07-06","close":2930.0},{"date":"2023-07-07","close":2928.8203},{"date":"2023-07-10","close":3006.1489},{"date":"2023-07-11","close":3052.0},{"date":"2023-07-12","close":3080.0},{"date":"2023-07-13","close":3090.0},{"date":"2023-07-14","close":3083.4775},{"date":"2023-07-17","close":3160.8062},{"date":"2023-07-18","close":3227.0},{"date":"2023-07-19","close":3247.8008},{"date":"2023-07-20","close":3223.6355},{"date":"2023-07-21","close":3296.1309},{"date":"2023-07-24","close":3373.4597},{"date":"2023-07-25","close":3533.0},{"date":"2023-07-26","close":3358.9607},{"date":"2023-07-27","close":3280.0},{"date":"2023-07-28","close":3354.1277},{"date":"2023-07-31","close":3475.0},{"date":"2023-08-01","close":3435.0},{"date":"2023-08-02","close":3377.0},{"date":"2023-08-03","close":3339.6284},{"date":"2023-08-04","close":3305.7974},{"date":"2023-08-07","close":3209.1365},{"date":"2023-08-08","close":3218.8022},{"date":"2023-08-09","close":3257.4668},{"date":"2023-08-10","close":3271.9661},{"date":"2023-08-11","close":3247.8008},{"date":"2023-08-14","close":3238.1348},{"date":"2023-08-16","close":3141.4736},{"date":"2023-08-17","close":3160.8062},{"date":"2023-08-18","close":3117.3088},{"date":"2023-08-21","close":3107.6428},{"date":"2023-08-22","close":3151.1401},{"date":"2023-08-23","close":3122.1416},{"date":"2023-08-24","close":3233.3018},{"date":"2023-08-25","close":3146.3069},{"date":"2023-08-28","close":3262.3},{"date":"2023-08-29","close":3257.4668},{"date":"2023-08-30","close":3262.3},{"date":"2023-08-31","close":3204.3035},{"date":"2023-09-01","close":3141.4736},{"date":"2023-09-04","close":3184.9714},{"date":"2023-09-05","close":3184.9714},{"date":"2023-09-06","close":3122.1416},{"date":"2023-09-07","close":3064.1453},{"date":"2023-09-08","close":3093.1436},{"date":"2023-09-11","close":3102.8096},{"date":"2023-09-12","close":3030.3142},{"date":"2023-09-13","close":3010.9819},{"date":"2023-09-14","close":3064.1453},{"date":"2023-09-15","close":3107.6428},{"date":"2023-09-18","close":3122.1416},{"date":"2023-09-19","close":3136.6411},{"date":"2023-09-20","close":3107.6428},{"date":"2023-09-21","close":3068.9783},{"date":"2023-09-22","close":3010.9819},{"date":"2023-09-25","close":2996.4829},{"date":"2023-09-26","close":2923.9871},{"date":"2023-09-27","close":2977.1506},{"date":"2023-10-04","close":2904.655},{"date":"2023-10-05","close":2885.323},{"date":"2023-10-06","close":2885.323},{"date":"2023-10-10","close":2856.3247},{"date":"2023-10-11","close":2875.657},{"date":"2023-10-12","close":2957.8186},{"date":"2023-10-13","close":2909.488},{"date":"2023-10-16","close":2919.1545},{"date":"2023-10-17","close":2928.8203},{"date":"2023-10-18","close":2952.9856},{"date":"2023-10-19","close":2894.9893},{"date":"2023-10-20","close":2890.156},{"date":"2023-10-23","close":2832.1594},{"date":"2023-10-24","close":2861.158},{"date":"2023-10-25","close":2875.657},{"date":"2023-10-26","close":2812.8274},{"date":"2023-10-27","close":2812.8274},{"date":"2023-10-30","close":2754.8311},{"date":"2023-10-31","close":2749.9978},{"date":"2023-11-01","close":2774.1631},{"date":"2023-11-02","close":2807.9944},{"date":"2023-11-03","close":2836.9927},{"date":"2023-11-06","close":2933.6533},{"date":"2023-11-07","close":2923.9871},{"date":"2023-11-08","close":2909.488},{"date":"2023-11-09","close":2914.3213},{"date":"2023-11-10","close":2904.655},{"date":"2023-11-13","close":2894.9893},{"date":"2023-11-14","close":2919.1545},{"date":"2023-11-15","close":3006.1489},{"date":"2023-11-16","close":3006.1489},{"date":"2023-11-17","close":3035.1472},{"date":"2023-11-20","close":3044.813},{"date":"2023-11-21","close":3097.9766},{"date":"2023-11-22","close":3112.4758},{"date":"2023-11-23","close":3107.6428},{"date":"2023-11-24","close":3102.8096},{"date":"2023-11-27","close":3117.3088},{"date":"2023-11-28","close":3141.4736},{"date":"2023-11-29","close":3059.3123},{"date":"2023-11-30","close":3078.6445},{"date":"2023-12-01","close":3054.4792},{"date":"2023-12-04","close":3083.4775},{"date":"2023-12-05","close":3064.1453},{"date":"2023-12-06","close":3122.1416},{"date":"2023-12-07","close":3093.1436},{"date":"2023-12-08","close":3093.1436},{"date":"2023-12-11","close":3054.4792},{"date":"2023-12-12","close":3083.4775},{"date":"2023-12-13","close":3039.9802},{"date":"2023-12-14","close":3044.813},{"date":"2023-12-15","close":3049.6462},{"date":"2023-12-18","close":3015.8152},{"date":"2023-12-19","close":3006.1489},{"date":"2023-12-20","close":3044.813},{"date":"2023-12-21","close":3010.9819},{"date":"2023-12-22","close":3030.3142},{"date":"2023-12-26","close":3025.481},{"date":"2023-12-27","close":3035.1472},{"date":"2023-12-28","close":3078.6445},{"date":"2024-01-02","close":3035.1472},{"date":"2024-01-03","close":2981.9836},{"date":"2024-01-04","close":2952.9856},{"date":"2024-01-05","close":2933.6533},{"date":"2024-01-08","close":2948.1523},{"date":"2024-01-09","close":2981.9836},{"date":"2024-01-10","close":3006.1489},{"date":"2024-01-11","close":2986.8167},{"date":"2024-01-12","close":2981.9836},{"date":"2024-01-15","close":2952.9856},{"date":"2024-01-16","close":2933.6533},{"date":"2024-01-17","close":2865.9907},{"date":"2024-01-18","close":2876.0},{"date":"2024-01-19","close":2880.49},{"date":"2024-01-22","close":2827.3264},{"date":"2024-01-23","close":2846.6587},{"date":"2024-01-24","close":2836.9927},{"date":"2024-01-25","close":2890.156},{"date":"2024-01-26","close":2928.8203},{"date":"2024-01-29","close":3020.6477},{"date":"2024-01-30","close":3015.8152},{"date":"2024-01-31","close":3010.9819},{"date":"2024-02-01","close":3126.9749},{"date":"2024-02-02","close":3102.8096},{"date":"2024-02-05","close":3126.9749},{"date":"2024-02-06","close":3078.6445},{"date":"2024-02-07","close":3136.6411},{"date":"2024-02-08","close":3151.1401},{"date":"2024-02-13","close":3175.3052},{"date":"2024-02-14","close":3122.1416},{"date":"2024-02-15","close":3146.3069},{"date":"2024-02-16","close":3213.9695},{"date":"2024-02-19","close":3291.2981},{"date":"2024-02-20","close":3209.1365},{"date":"2024-02-21","close":3223.6355},{"date":"2024-02-22","close":3228.4688},{"date":"2024-02-23","close":3199.4702},{"date":"2024-02-26","close":3165.6389},{"date":"2024-02-27","close":3117.3088},{"date":"2024-02-28","close":3252.6338},{"date":"2024-02-29","close":3194.6375},{"date":"2024-03-04","close":3213.9695},{"date":"2024-03-05","close":3228.4688},{"date":"2024-03-06","close":3228.4688},{"date":"2024-03-07","close":3204.3035},{"date":"2024-03-08","close":3267.1328},{"date":"2024-03-11","close":3247.8008},{"date":"2024-03-12","close":3233.3018},{"date":"2024-03-13","close":3213.9695},{"date":"2024-03-14","close":3262.3},{"date":"2024-03-15","close":3180.1382},{"date":"2024-03-18","close":3155.9731},{"date":"2024-03-19","close":3122.1416},{"date":"2024-03-20","close":3155.9731},{"date":"2024-03-21","close":3223.6355},{"date":"2024-03-22","close":3184.9714},{"date":"2024-03-25","close":3151.1401},{"date":"2024-03-26","close":3165.6389},{"date":"2024-03-27","close":3160.8062},{"date":"2024-03-28","close":3180.1382},{"date":"2024-03-29","close":3160.8062},{"date":"2024-04-01","close":3146.3069},{"date":"2024-04-02","close":3112.4758},{"date":"2024-04-03","close":3112.4758},{"date":"2024-04-04","close":3117.3088},{"date":"2024-04-05","close":3112.4758},{"date":"2024-04-08","close":3102.8096},{"date":"2024-04-09","close":3083.4775},{"date":"2024-04-11","close":3039.9802},{"date":"2024-04-12","close":2981.9836},{"date":"2024-04-15","close":3001.3157},{"date":"2024-04-16","close":2996.4829},{"date":"2024-04-17","close":2914.3213},{"date":"2024-04-18","close":2977.1506},{"date":"2024-04-19","close":2948.1523},{"date":"2024-04-22","close":3068.9783},{"date":"2024-04-23","close":3088.3105},{"date":"2024-04-24","close":3112.4758},{"date":"2024-04-25","close":3112.4758},{"date":"2024-04-26","close":3131.8079},{"date":"2024-04-29","close":3173.8652},{"date":"2024-04-30","close":3188.5364},{"date":"2024-05-02","close":3159.1941},{"date":"2024-05-03","close":3124.9612},{"date":"2024-05-07","close":3173.8652},{"date":"2024-05-08","close":3178.7556},{"date":"2024-05-09","close":3149.4133},{"date":"2024-05-10","close":3149.4133},{"date":"2024-05-13","close":3139.6326},{"date":"2024-05-14","close":3139.6326},{"date":"2024-05-16","close":3149.4133},{"date":"2024-05-17","close":3110.29},{"date":"2024-05-20","close":3110.29},{"date":"2024-05-21","close":3080.9478},{"date":"2024-05-22","close":3066.2766},{"date":"2024-05-23","close":3056.4958},{"date":"2024-05-24","close":3012.4822},{"date":"2024-05-27","close":3061.3862},{"date":"2024-05-28","close":3036.9341},{"date":"2024-05-29","close":2988.0305},{"date":"2024-05-30","close":2968.4688},{"date":"2024-05-31","close":2978.2498},{"date":"2024-06-03","close":3032.0437},{"date":"2024-06-04","close":2978.2498},{"date":"2024-06-05","close":2978.2498},{"date":"2024-06-07","close":2978.2498},{"date":"2024-06-10","close":2958.688},{"date":"2024-06-11","close":2934.2361},{"date":"2024-06-12","close":2948.9072},{"date":"2024-06-13","close":2948.9072},{"date":"2024-06-14","close":2939.1265},{"date":"2024-06-17","close":2909.7842},{"date":"2024-06-18","close":2880.4417},{"date":"2024-06-19","close":2929.3457},{"date":"2024-06-20","close":2958.688},{"date":"2024-06-21","close":2948.9072},{"date":"2024-06-24","close":2924.4553},{"date":"2024-06-25","close":2953.7976},{"date":"2024-06-26","close":2929.3457},{"date":"2024-06-27","close":2919.5649},{"date":"2024-06-28","close":2973.3594},{"date":"2024-07-01","close":3007.5918},{"date":"2024-07-02","close":2953.7976},{"date":"2024-07-03","close":2948.9072},{"date":"2024-07-04","close":2958.688},{"date":"2024-07-05","close":3007.5918},{"date":"2024-07-08","close":3002.7014},{"date":"2024-07-09","close":3036.9341},{"date":"2024-07-10","close":3007.5918},{"date":"2024-07-11","close":3017.3726},{"date":"2024-07-12","close":3051.6055},{"date":"2024-07-15","close":3164.0845},{"date":"2024-07-16","close":3164.0845},{"date":"2024-07-17","close":3261.8923},{"date":"2024-07-18","close":3257.002},{"date":"2024-07-19","close":3154.3037},{"date":"2024-07-22","close":3178.7556},{"date":"2024-07-23","close":3134.7422},{"date":"2024-07-24","close":3129.8518},{"date":"2024-07-25","close":3120.0708},{"date":"2024-07-26","close":3281.4539},{"date":"2024-07-29","close":3325.4675},{"date":"2024-07-30","close":3310.7964},{"date":"2024-07-31","close":3364.5906},{"date":"2024-08-01","close":3330.3579},{"date":"2024-08-02","close":3193.4268},{"date":"2024-08-05","close":2900.0034},{"date":"2024-08-06","close":2968.4688},{"date":"2024-08-07","close":2973.3594},{"date":"2024-08-08","close":3090.7285},{"date":"2024-08-09","close":3110.29},{"date":"2024-08-12","close":3168.9749},{"date":"2024-08-13","close":3100.5093},{"date":"2024-08-14","close":3105.3997},{"date":"2024-08-16","close":3105.3997},{"date":"2024-08-19","close":3144.5229},{"date":"2024-08-20","close":3208.0981},{"date":"2024-08-21","close":3247.2212},{"date":"2024-08-22","close":3188.5364},{"date":"2024-08-23","close":3237.4404},{"date":"2024-08-26","close":3242.3308},{"date":"2024-08-27","close":3277.0},{"date":"2024-08-28","close":3183.646},{"date":"2024-08-29","close":3168.9749},{"date":"2024-08-30","close":3168.9749},{"date":"2024-09-02","close":3129.8518},{"date":"2024-09-03","close":3193.4268},{"date":"2024-09-04","close":3100.5093},{"date":"2024-09-05","close":3017.3726},{"date":"2024-09-06","close":2973.3594},{"date":"2024-09-09","close":2988.0305},{"date":"2024-09-10","close":2988.0305},{"date":"2024-09-11","close":2968.4688},{"date":"2024-09-12","close":3056.4958},{"date":"2024-09-13","close":3085.8381},{"date":"2024-09-19","close":3110.29},{"date":"2024-09-20","close":3061.3862},{"date":"2024-09-23","close":3002.7014},{"date":"2024-09-24","close":3056.4958},{"date":"2024-09-25","close":2992.9209},{"date":"2024-09-26","close":3036.9341},{"date":"2024-09-27","close":2948.9072},{"date":"2024-09-30","close":2914.6746},{"date":"2024-10-02","close":2875.5513},{"date":"2024-10-04","close":2880.4417},{"date":"2024-10-07","close":2895.113},{"date":"2024-10-08","close":2924.4553},{"date":"2024-10-10","close":2895.113},{"date":"2024-10-11","close":2890.2227},{"date":"2024-10-14","close":2885.332},{"date":"2024-10-15","close":2890.2227},{"date":"2024-10-16","close":2860.8801},{"date":"2024-10-17","close":2929.3457},{"date":"2024-10-18","close":2900.0034},{"date":"2024-10-21","close":2909.7842},{"date":"2024-10-22","close":2875.5513},{"date":"2024-10-23","close":2841.3186},{"date":"2024-10-24","close":2816.8667},{"date":"2024-10-25","close":2767.9626},{"date":"2024-10-28","close":2807.0857},{"date":"2024-10-29","close":2811.9763},{"date":"2024-10-30","close":2785.0},{"date":"2024-10-31","close":2675.0452},{"date":"2024-11-01","close":2689.7163},{"date":"2024-11-04","close":2704.3875},{"date":"2024-11-05","close":2755.0},{"date":"2024-11-06","close":2782.6338},{"date":"2024-11-07","close":2772.853},{"date":"2024-11-08","close":2772.853},{"date":"2024-11-11","close":2719.0586},{"date":"2024-11-12","close":2675.0452},{"date":"2024-11-13","close":2626.1411},{"date":"2024-11-14","close":2645.7026},{"date":"2024-11-15","close":2660.374},{"date":"2024-11-18","close":2738.6204},{"date":"2024-11-19","close":2719.0586},{"date":"2024-11-20","close":2714.1682},{"date":"2024-11-21","close":2738.6204},{"date":"2024-11-22","close":2763.0723},{"date":"2024-11-25","close":2777.7434},{"date":"2024-11-26","close":2807.0857},{"date":"2024-11-27","close":2792.4146},{"date":"2024-11-28","close":2797.3049},{"date":"2024-11-29","close":2748.4011},{"date":"2024-12-02","close":2743.5107},{"date":"2024-12-03","close":2792.4146},{"date":"2024-12-04","close":2665.2644},{"date":"2024-12-05","close":2606.5796},{"date":"2024-12-06","close":2572.3467},{"date":"2024-12-09","close":2425.6353},{"date":"2024-12-10","close":2508.772},{"date":"2024-12-11","close":2538.114},{"date":"2024-12-12","close":2547.8948},{"date":"2024-12-13","close":2572.3467},{"date":"2024-12-16","close":2557.6755},{"date":"2024-12-17","close":2557.6755},{"date":"2024-12-18","close":2582.1277},{"date":"2024-12-19","close":2547.8948},{"date":"2024-12-20","close":2543.0044},{"date":"2024-12-23","close":2572.3467},{"date":"2024-12-24","close":2572.3467},{"date":"2024-12-26","close":2538.114},{"date":"2024-12-27","close":2528.3335},{"date":"2024-12-30","close":2518.5527},{"date":"2025-01-02","close":2508.772},{"date":"2025-01-03","close":2547.8948},{"date":"2025-01-06","close":2587.0181},{"date":"2025-01-07","close":2611.47},{"date":"2025-01-08","close":2616.3604},{"date":"2025-01-09","close":2601.6892},{"date":"2025-01-10","close":2645.7026},{"date":"2025-01-13","close":2611.47},{"date":"2025-01-14","close":2606.5796},{"date":"2025-01-15","close":2587.0181},{"date":"2025-01-16","close":2631.0315},{"date":"2025-01-17","close":2645.7026},{"date":"2025-01-20","close":2640.8123},{"date":"2025-01-21","close":2665.2644},{"date":"2025-01-22","close":2743.5107},{"date":"2025-01-23","close":2694.6067},{"date":"2025-01-24","close":2772.853},{"date":"2025-01-31","close":2763.0723},{"date":"2025-02-03","close":2743.5107},{"date":"2025-02-04","close":2758.1819},{"date":"2025-02-05","close":2733.73},{"date":"2025-02-06","close":2807.0857},{"date":"2025-02-07","close":2831.5378},{"date":"2025-02-10","close":2821.7571},{"date":"2025-02-11","close":2885.332},{"date":"2025-02-12","close":2875.5513},{"date":"2025-02-13","close":2939.1265},{"date":"2025-02-14","close":3002.7014},{"date":"2025-02-17","close":2983.1401},{"date":"2025-02-18","close":3095.6189},{"date":"2025-02-19","close":3076.0574},{"date":"2025-02-20","close":3027.1533},{"date":"2025-02-21","close":3002.7014},{"date":"2025-02-24","close":2983.1401},{"date":"2025-02-25","close":2978.2498},{"date":"2025-02-26","close":3007.5918},{"date":"2025-02-27","close":2978.2498},{"date":"2025-02-28","close":2831.5378},{"date":"2025-03-04","close":2865.7705},{"date":"2025-03-05","close":2968.4688},{"date":"2025-03-06","close":2992.9209},{"date":"2025-03-07","close":3007.5918},{"date":"2025-03-10","close":3007.5918},{"date":"2025-03-11","close":2948.9072},{"date":"2025-03-12","close":2948.9072},{"date":"2025-03-13","close":2934.2361},{"date":"2025-03-14","close":2924.4553},{"date":"2025-03-17","close":2953.7976},{"date":"2025-03-18","close":3007.5918},{"date":"2025-03-19","close":2983.1401},{"date":"2025-03-20","close":2958.688},{"date":"2025-03-21","close":2988.0305},{"date":"2025-03-24","close":2958.688},{"date":"2025-03-25","close":2973.3594},{"date":"2025-03-26","close":2988.0305},{"date":"2025-03-27","close":2983.1401},{"date":"2025-03-28","close":2944.0168},{"date":"2025-03-31","close":2934.2361},{"date":"2025-04-01","close":2958.688},{"date":"2025-04-02","close":2934.2361},{"date":"2025-04-03","close":2944.0168},{"date":"2025-04-04","close":2904.8938},{"date":"2025-04-07","close":2748.4011},{"date":"2025-04-08","close":2802.1953},{"date":"2025-04-09","close":2733.73},{"date":"2025-04-10","close":2885.332},{"date":"2025-04-11","close":2919.5649},{"date":"2025-04-14","close":2924.4553},{"date":"2025-04-15","close":2968.4688},{"date":"2025-04-16","close":2944.0168},{"date":"2025-04-17","close":2948.9072},{"date":"2025-04-18","close":3007.5918},{"date":"2025-04-21","close":2988.0305},{"date":"2025-04-22","close":2963.5784},{"date":"2025-04-23","close":3007.5918},{"date":"2025-04-24","close":3051.6055},{"date":"2025-04-25","close":3032.0437},{"date":"2025-04-28","close":3100.5093},{"date":"2025-04-29","close":3125.3533},{"date":"2025-04-30","close":3160.1345},{"date":"2025-05-02","close":3110.447},{"date":"2025-05-07","close":3184.9785},{"date":"2025-05-08","close":3180.0098},{"date":"2025-05-09","close":3130.322},{"date":"2025-05-12","close":3274.4163},{"date":"2025-05-13","close":3229.6973},{"date":"2025-05-14","close":3249.5723},{"date":"2025-05-15","close":3219.7598},{"date":"2025-05-16","close":3289.3225},{"date":"2025-05-19","close":3259.51},{"date":"2025-05-20","close":3324.1038},{"date":"2025-05-21","close":3453.2917},{"date":"2025-05-22","close":3413.5415},{"date":"2025-05-23","close":3617.261},{"date":"2025-05-26","close":3756.3865},{"date":"2025-05-27","close":3875.6367},{"date":"2025-05-28","close":3855.7617},{"date":"2025-05-29","close":4024.6997},{"date":"2025-05-30","close":3910.4182},{"date":"2025-06-02","close":3955.137},{"date":"2025-06-04","close":4094.2625},{"date":"2025-06-05","close":4188.6689},{"date":"2025-06-09","close":4188.6689},{"date":"2025-06-10","close":4288.0444},{"date":"2025-06-11","close":4322.8257},{"date":"2025-06-12","close":4491.7637},{"date":"2025-06-13","close":4452.0137},{"date":"2025-06-16","close":4655.7329},{"date":"2025-06-17","close":4591.1392},{"date":"2025-06-18","close":4531.5137},{"date":"2025-06-19","close":4546.4199},{"date":"2025-06-20","close":4427.1699},{"date":"2025-06-23","close":4427.1699},{"date":"2025-06-24","close":4516.6074},{"date":"2025-06-25","close":4665.6704},{"date":"2025-06-26","close":4571.2637},{"date":"2025-06-27","close":4466.9199},{"date":"2025-06-30","close":4456.9824},{"date":"2025-07-01","close":4491.7637},{"date":"2025-07-02","close":4377.4819},{"date":"2025-07-03","close":4367.5444},{"date":"2025-07-04","close":4302.9507},{"date":"2025-07-07","close":4302.9507},{"date":"2025-07-08","close":4387.4194},{"date":"2025-07-09","close":4471.8887},{"date":"2025-07-10","close":4471.8887},{"date":"2025-07-11","close":4417.2319},{"date":"2025-07-14","close":4466.9199},{"date":"2025-07-15","close":4506.6699},{"date":"2025-07-16","close":4432.1387},{"date":"2025-07-17","close":4452.0137},{"date":"2025-07-18","close":4412.2632},{"date":"2025-07-21","close":4387.4194},{"date":"2025-07-22","close":4263.2002},{"date":"2025-07-23","close":4253.2627},{"date":"2025-07-24","close":4283.0757},{"date":"2025-07-25","close":4243.3252},{"date":"2025-07-28","close":4223.4502},{"date":"2025-07-29","close":4367.5444},{"date":"2025-07-30","close":4352.6382},{"date":"2025-07-31","close":4332.7632},{"date":"2025-08-01","close":4153.8877},{"date":"2025-08-04","close":4183.7002},{"date":"2025-08-05","close":4273.1382},{"date":"2025-08-06","close":4407.2944},{"date":"2025-08-07","close":4372.5132},{"date":"2025-08-08","close":4352.6382},{"date":"2025-08-11","close":4312.8882},{"date":"2025-08-12","close":4263.2002},{"date":"2025-08-13","close":4213.5127},{"date":"2025-08-14","close":4283.0757},{"date":"2025-08-18","close":4243.3252},{"date":"2025-08-19","close":4183.7002},{"date":"2025-08-20","close":4104.2002},{"date":"2025-08-21","close":4273.1382},{"date":"2025-08-22","close":4317.8569},{"date":"2025-08-25","close":4362.5757},{"date":"2025-08-26","close":4243.3252},{"date":"2025-08-27","close":4278.1069},{"date":"2025-08-28","close":4293.0132},{"date":"2025-08-29","close":4253.2627},{"date":"2025-09-01","close":4198.6064},{"date":"2025-09-02","close":4203.5752},{"date":"2025-09-03","close":4208.5439},{"date":"2025-09-04","close":4223.4502},{"date":"2025-09-05","close":4233.3877},{"date":"2025-09-08","close":4268.1694},{"date":"2025-09-09","close":4258.2314},{"date":"2025-09-10","close":4327.7944},{"date":"2025-09-11","close":4322.8257},{"date":"2025-09-12","close":4302.9507},{"date":"2025-09-15","close":4387.4194},{"date":"2025-09-16","close":4392.3882},{"date":"2025-09-17","close":4288.0444},{"date":"2025-09-18","close":4307.9194},{"date":"2025-09-19","close":4263.2002},{"date":"2025-09-22","close":4238.3564},{"date":"2025-09-23","close":4253.2627},{"date":"2025-09-24","close":4223.4502},{"date":"2025-09-25","close":4188.6689},{"date":"2025-09-26","close":4114.1377},{"date":"2025-09-29","close":4129.0439},{"date":"2025-09-30","close":4074.3875},{"date":"2025-10-01","close":4134.0127},{"date":"2025-10-02","close":4178.7314},{"date":"2025-10-10","close":4253.2627},{"date":"2025-10-13","close":4268.1694},{"date":"2025-10-14","close":4233.3877},{"date":"2025-10-15","close":4437.1074},{"date":"2025-10-16","close":4466.9199},{"date":"2025-10-17","close":4322.8257},{"date":"2025-10-20","close":4312.8882},{"date":"2025-10-21","close":4397.3569},{"date":"2025-10-22","close":4447.0449},{"date":"2025-10-23","close":4466.9199},{"date":"2025-10-24","close":4635.8579},{"date":"2025-10-27","close":4685.5454},{"date":"2025-10-28","close":4576.2324},{"date":"2025-10-29","close":4824.6709},{"date":"2025-10-30","close":4650.7642},{"date":"2025-10-31","close":4630.8892},{"date":"2025-11-03","close":4566.2949},{"date":"2025-11-04","close":4536.4824},{"date":"2025-11-05","close":4372.5132},{"date":"2025-11-06","close":4432.1387},{"date":"2025-11-07","close":4302.9507},{"date":"2025-11-10","close":4437.1074},{"date":"2025-11-11","close":4442.0762},{"date":"2025-11-12","close":4452.0137},{"date":"2025-11-13","close":4511.6387},{"date":"2025-11-14","close":4402.3257},{"date":"2025-11-17","close":4437.1074},{"date":"2025-11-18","close":4283.0757},{"date":"2025-11-19","close":4288.0444},{"date":"2025-11-20","close":4392.3882},{"date":"2025-11-21","close":4268.1694},{"date":"2025-11-24","close":4283.0757},{"date":"2025-11-25","close":4322.8257},{"date":"2025-11-26","close":4536.4824},{"date":"2025-11-27","close":4491.7637},{"date":"2025-11-28","close":4466.9199},{"date":"2025-12-01","close":4402.3257},{"date":"2025-12-02","close":4427.1699},{"date":"2025-12-03","close":4665.6704},{"date":"2025-12-04","close":4591.1392},{"date":"2025-12-05","close":4819.7021},{"date":"2025-12-08","close":4784.9209},{"date":"2025-12-09","close":4720.3267},{"date":"2025-12-10","close":4685.5454},{"date":"2025-12-11","close":4794.8584},{"date":"2025-12-12","close":4948.8901},{"date":"2025-12-15","close":4774.9834},{"date":"2025-12-16","close":4640.8267},{"date":"2025-12-17","close":4685.5454},{"date":"2025-12-18","close":4606.0454},{"date":"2025-12-19","close":4650.7642},{"date":"2025-12-22","close":4680.5767},{"date":"2025-12-23","close":4620.9517},{"date":"2025-12-24","close":4625.9204},{"date":"2025-12-26","close":4556.3574},{"date":"2025-12-29","close":4601.0767},{"date":"2025-12-30","close":4596.1079},{"date":"2026-01-02","close":4536.4824},{"date":"2026-01-05","close":4710.3892},{"date":"2026-01-06","close":4784.9209},{"date":"2026-01-07","close":4755.1084},{"date":"2026-01-08","close":4755.1084},{"date":"2026-01-09","close":4814.7334},{"date":"2026-01-12","close":5117.8281},{"date":"2026-01-13","close":5167.5156},{"date":"2026-01-14","close":5341.4224},{"date":"2026-01-15","close":5425.8916},{"date":"2026-01-16","close":5550.1104},{"date":"2026-01-19","close":5629.6108},{"date":"2026-01-20","close":5738.9238},{"date":"2026-01-21","close":5689.2358},{"date":"2026-01-22","close":5649.4858},{"date":"2026-01-23","close":5922.7681},{"date":"2026-01-26","close":5838.2988},{"date":"2026-01-27","close":5848.2363},{"date":"2026-01-28","close":5987.3618},{"date":"2026-01-29","close":6066.8623},{"date":"2026-01-30","close":5878.0493},{"date":"2026-02-02","close":5704.1421},{"date":"2026-02-03","close":6081.7686},{"date":"2026-02-04","close":6320.269},{"date":"2026-02-05","close":6156.2998},{"date":"2026-02-06","close":5992.3306},{"date":"2026-02-09","close":6360.0195},{"date":"2026-02-10","close":6419.6445},{"date":"2026-02-11","close":6563.7388},{"date":"2026-02-12","close":6658.145},{"date":"2026-02-13","close":6598.52},{"date":"2026-02-19","close":6851.9272},{"date":"2026-02-20","close":7030.8027},{"date":"2026-02-23","close":7135.1465},{"date":"2026-02-24","close":7284.2095},{"date":"2026-02-25","close":7751.2734},{"date":"2026-02-26","close":8019.5869},{"date":"2026-02-27","close":7915.2427},{"date":"2026-03-03","close":7299.1157},{"date":"2026-03-04","close":6201.019},{"date":"2026-03-05","close":6832.0518},{"date":"2026-03-06","close":7060.6152},{"date":"2026-03-09","close":6717.7705},{"date":"2026-03-10","close":6906.5835},{"date":"2026-03-11","close":7015.8965},{"date":"2026-03-12","close":7140.1152},{"date":"2026-03-13","close":7428.3037},{"date":"2026-03-16","close":7254.397},{"date":"2026-03-17","close":7289.1782},{"date":"2026-03-18","close":7825.8052},{"date":"2026-03-19","close":7805.9302},{"date":"2026-03-20","close":8258.0879},{"date":"2026-03-23","close":7810.8989},{"date":"2026-03-24","close":7552.5229},{"date":"2026-03-25","close":7815.8677},{"date":"2026-03-26","close":7542.5854},{"date":"2026-03-27","close":7527.6792},{"date":"2026-03-30","close":7473.0225},{"date":"2026-03-31","close":7269.3032},{"date":"2026-04-01","close":8084.1807},{"date":"2026-04-02","close":7502.8354},{"date":"2026-04-03","close":7786.0547},{"date":"2026-04-06","close":8054.3682},{"date":"2026-04-07","close":8203.4307},{"date":"2026-04-08","close":9639.4043},{"date":"2026-04-09","close":9440.6533},{"date":"2026-04-10","close":9485.3721},{"date":"2026-04-13","close":9261.7783},{"date":"2026-04-14","close":9430.7158},{"date":"2026-04-15","close":9867.9678},{"date":"2026-04-16","close":9838.1553},{"date":"2026-04-17","close":9748.7168},{"date":"2026-04-20","close":9624.498},{"date":"2026-04-21","close":10021.999},{"date":"2026-04-22","close":9862.999},{"date":"2026-04-23","close":10051.8115},{"date":"2026-04-24","close":10091.5615},{"date":"2026-04-27","close":10106.4678},{"date":"2026-04-28","close":10340.0},{"date":"2026-04-29","close":10330.0},{"date":"2026-04-30","close":9915.0},{"date":"2026-05-04","close":9800.0},{"date":"2026-05-06","close":10080.0},{"date":"2026-05-07","close":10770.0},{"date":"2026-05-08","close":10600.0},{"date":"2026-05-11","close":10520.0},{"date":"2026-05-12","close":10000.0},{"date":"2026-05-13","close":9800.0},{"date":"2026-05-14","close":10180.0},{"date":"2026-05-15","close":9395.0},{"date":"2026-05-18","close":9210.0},{"date":"2026-05-19","close":8810.0},{"date":"2026-05-20","close":8585.0},{"date":"2026-05-21","close":9300.0},{"date":"2026-05-22","close":9510.0},{"date":"2026-05-26","close":9585.0},{"date":"2026-05-27","close":9150.0},{"date":"2026-05-28","close":8955.0},{"date":"2026-05-29","close":9280.0},{"date":"2026-06-01","close":9020.0},{"date":"2026-06-02","close":8900.0},{"date":"2026-06-04","close":9195.0},{"date":"2026-06-05","close":8645.0},{"date":"2026-06-08","close":7830.0},{"date":"2026-06-09","close":8205.0},{"date":"2026-06-10","close":8200.0},{"date":"2026-06-11","close":8015.0},{"date":"2026-06-12","close":8465.0},{"date":"2026-06-15","close":9335.0},{"date":"2026-06-16","close":9825.0},{"date":"2026-06-17","close":9350.0},{"date":"2026-06-18","close":9055.0},{"date":"2026-06-19","close":8780.0},{"date":"2026-06-22","close":8910.0},{"date":"2026-06-23","close":7880.0},{"date":"2026-06-24","close":8110.0},{"date":"2026-06-25","close":8255.0},{"date":"2026-06-26","close":7845.0},{"date":"2026-06-29","close":8235.0},{"date":"2026-06-30","close":8160.0},{"date":"2026-07-01","close":8260.0},{"date":"2026-07-02","close":7870.0},{"date":"2026-07-03","close":7950.0},{"date":"2026-07-06","close":8065.0},{"date":"2026-07-07","close":7700.0},{"date":"2026-07-08","close":7145.0},{"date":"2026-07-09","close":7040.0},{"date":"2026-07-10","close":7440.0},{"date":"2026-07-13","close":6900.0},{"date":"2026-07-14","close":6765.0},{"date":"2026-07-15","close":7005.0},{"date":"2026-07-16","close":6715.0},{"date":"2026-07-20","close":6310.0},{"date":"2026-07-21","close":6630.0},{"date":"2026-07-22","close":6825.0},{"date":"2026-07-23","close":7295.0},{"date":"2026-07-24","close":7115.0},{"date":"2026-07-27","close":7110.0},{"date":"2026-07-28","close":6455.0},{"date":"2026-07-29","close":5875.0},{"date":"2026-07-30","close":5960.0},{"date":"2026-07-31","close":6645.0},{"date":"2026-08-03","close":6630.0},{"date":"2026-08-04","close":6950.0},{"date":"2026-08-05","close":7410.0},{"date":"2026-08-06","close":7405.0},{"date":"2026-08-07","close":7295.0},{"date":"2026-08-10","close":7405.0},{"date":"2026-08-11","close":7450.0},{"date":"2026-08-12","close":7590.0},{"date":"2026-08-13","close":7595.0},{"date":"2026-08-14","close":7700.0},{"date":"2026-08-18","close":7480.0},{"date":"2026-08-19","close":7435.0},{"date":"2026-08-20","close":7555.0},{"date":"2026-08-21","close":7360.0},{"date":"2026-08-24","close":7170.0},{"date":"2026-08-25","close":7620.0},{"date":"2026-08-26","close":8075.0},{"date":"2026-08-27","close":8135.0},{"date":"2026-08-28","close":8030.0},{"date":"2026-08-31","close":7850.0},{"date":"2026-09-01","close":7710.0},{"date":"2026-09-02","close":7375.0},{"date":"2026-09-03","close":7610.0},{"date":"2026-09-04","close":7630.0},{"date":"2026-09-07","close":8020.0},{"date":"2026-09-08","close":8270.0},{"date":"2026-09-09","close":8310.0},{"date":"2026-09-10","close":8350.0},{"date":"2026-09-11","close":8380.0},{"date":"2026-09-14","close":8095.0},{"date":"2026-09-15","close":8150.0},{"date":"2026-09-16","close":8050.0},{"date":"2026-09-17","close":8085.0},{"date":"2026-09-18","close":8120.0},{"date":"2026-09-21","close":8120.0},{"date":"2026-09-22","close":8220.0},{"date":"2026-09-23","close":7920.0},{"date":"2026-09-28","close":7895.0},{"date":"2026-09-29","close":7595.0},{"date":"2026-09-30","close":7610.0},{"date":"2026-10-01","close":7610.0},{"date":"2026-10-02","close":7600.0},{"date":"2026-10-06","close":7580.0},{"date":"2026-10-07","close":7500.0},{"date":"2026-10-08","close":7270.0},{"date":"2026-10-12","close":6980.0},{"date":"2026-10-13","close":6800.0},{"date":"2026-10-14","close":6795.0},{"date":"2026-10-15","close":6280.0},{"date":"2026-10-16","close":6475.0},{"date":"2026-10-19","close":6580.0},{"date":"2026-10-20","close":6295.0},{"date":"2026-10-21","close":6575.0},{"date":"2026-10-22","close":6825.0},{"date":"2026-10-23","close":6910.0}],"chart_data":[{"date":"2024-10-24","open":2831,"high":2846,"low":2812,"close":2817,"volume":67799},{"date":"2024-10-25","open":2827,"high":2827,"low":2753,"close":2768,"volume":149201},{"date":"2024-10-28","open":2787,"high":2811,"low":2757,"close":2807,"volume":89332},{"date":"2024-10-29","open":2836,"high":2836,"low":2792,"close":2812,"volume":42222},{"date":"2024-10-30","open":2853,"high":2853,"low":2780,"close":2785,"volume":116316},{"date":"2024-10-31","open":2758,"high":2758,"low":2675,"close":2675,"volume":223997},{"date":"2024-11-01","open":2690,"high":2699,"low":2660,"close":2690,"volume":193983},{"date":"2024-11-04","open":2689,"high":2704,"low":2660,"close":2704,"volume":87092},{"date":"2024-11-05","open":2725,"high":2759,"low":2705,"close":2755,"volume":328949},{"date":"2024-11-06","open":2773,"high":2787,"low":2723,"close":2783,"volume":157644},{"date":"2024-11-07","open":2792,"high":2792,"low":2723,"close":2773,"volume":192329},{"date":"2024-11-08","open":2773,"high":2797,"low":2753,"close":2773,"volume":186831},{"date":"2024-11-11","open":2787,"high":2787,"low":2709,"close":2719,"volume":155672},{"date":"2024-11-12","open":2724,"high":2724,"low":2665,"close":2675,"volume":251198},{"date":"2024-11-13","open":2689,"high":2689,"low":2611,"close":2626,"volume":377334},{"date":"2024-11-14","open":2733,"high":2733,"low":2611,"close":2646,"volume":326666},{"date":"2024-11-15","open":2645,"high":2669,"low":2621,"close":2660,"volume":100269},{"date":"2024-11-18","open":2655,"high":2743,"low":2650,"close":2739,"volume":73572},{"date":"2024-11-19","open":2733,"high":2733,"low":2704,"close":2719,"volume":76989},{"date":"2024-11-20","open":2728,"high":2728,"low":2699,"close":2714,"volume":75513},{"date":"2024-11-21","open":2729,"high":2743,"low":2699,"close":2739,"volume":212930},{"date":"2024-11-22","open":2753,"high":2777,"low":2713,"close":2763,"volume":168201},{"date":"2024-11-25","open":2792,"high":2812,"low":2773,"close":2778,"volume":154980},{"date":"2024-11-26","open":2792,"high":2807,"low":2762,"close":2807,"volume":194949},{"date":"2024-11-27","open":2816,"high":2826,"low":2782,"close":2792,"volume":147424},{"date":"2024-11-28","open":2821,"high":2821,"low":2772,"close":2797,"volume":234533},{"date":"2024-11-29","open":2797,"high":2797,"low":2709,"close":2748,"volume":87424},{"date":"2024-12-02","open":2747,"high":2772,"low":2729,"close":2744,"volume":80807},{"date":"2024-12-03","open":2768,"high":2806,"low":2763,"close":2792,"volume":187359},{"date":"2024-12-04","open":2728,"high":2743,"low":2645,"close":2665,"volume":232951},{"date":"2024-12-05","open":2665,"high":2669,"low":2607,"close":2607,"volume":152337},{"date":"2024-12-06","open":2621,"high":2635,"low":2523,"close":2572,"volume":142047},{"date":"2024-12-09","open":2513,"high":2518,"low":2421,"close":2426,"volume":246130},{"date":"2024-12-10","open":2425,"high":2518,"low":2425,"close":2509,"volume":215926},{"date":"2024-12-11","open":2483,"high":2538,"low":2483,"close":2538,"volume":130446},{"date":"2024-12-12","open":2577,"high":2582,"low":2523,"close":2548,"volume":68138},{"date":"2024-12-13","open":2547,"high":2591,"low":2547,"close":2572,"volume":47175},{"date":"2024-12-16","open":2577,"high":2601,"low":2558,"close":2558,"volume":83134},{"date":"2024-12-17","open":2596,"high":2596,"low":2553,"close":2558,"volume":58931},{"date":"2024-12-18","open":2567,"high":2591,"low":2547,"close":2582,"volume":82821},{"date":"2024-12-19","open":2557,"high":2557,"low":2523,"close":2548,"volume":116932},{"date":"2024-12-20","open":2547,"high":2552,"low":2523,"close":2543,"volume":62280},{"date":"2024-12-23","open":2576,"high":2581,"low":2538,"close":2572,"volume":53473},{"date":"2024-12-24","open":2596,"high":2596,"low":2562,"close":2572,"volume":95477},{"date":"2024-12-26","open":2572,"high":2577,"low":2523,"close":2538,"volume":162179},{"date":"2024-12-27","open":2567,"high":2567,"low":2499,"close":2528,"volume":67890},{"date":"2024-12-30","open":2537,"high":2562,"low":2514,"close":2519,"volume":29003},{"date":"2025-01-02","open":2518,"high":2538,"low":2499,"close":2509,"volume":46579},{"date":"2025-01-03","open":2523,"high":2557,"low":2508,"close":2548,"volume":57717},{"date":"2025-01-06","open":2582,"high":2587,"low":2532,"close":2587,"volume":56776},{"date":"2025-01-07","open":2597,"high":2635,"low":2587,"close":2611,"volume":58353},{"date":"2025-01-08","open":2611,"high":2630,"low":2601,"close":2616,"volume":41536},{"date":"2025-01-09","open":2626,"high":2626,"low":2577,"close":2602,"volume":25746},{"date":"2025-01-10","open":2641,"high":2655,"low":2601,"close":2646,"volume":117770},{"date":"2025-01-13","open":2645,"high":2655,"low":2592,"close":2611,"volume":67561},{"date":"2025-01-14","open":2592,"high":2620,"low":2587,"close":2607,"volume":18868},{"date":"2025-01-15","open":2636,"high":2636,"low":2587,"close":2587,"volume":42086},{"date":"2025-01-16","open":2631,"high":2631,"low":2601,"close":2631,"volume":42914},{"date":"2025-01-17","open":2641,"high":2670,"low":2636,"close":2646,"volume":149738},{"date":"2025-01-20","open":2690,"high":2690,"low":2636,"close":2641,"volume":31138},{"date":"2025-01-21","open":2669,"high":2669,"low":2635,"close":2665,"volume":46909},{"date":"2025-01-22","open":2684,"high":2744,"low":2655,"close":2744,"volume":200525},{"date":"2025-01-23","open":2748,"high":2787,"low":2690,"close":2695,"volume":211539},{"date":"2025-01-24","open":2699,"high":2773,"low":2699,"close":2773,"volume":83211},{"date":"2025-01-31","open":2787,"high":2787,"low":2743,"close":2763,"volume":177356},{"date":"2025-02-03","open":2729,"high":2752,"low":2680,"close":2744,"volume":288079},{"date":"2025-02-04","open":2758,"high":2792,"low":2743,"close":2758,"volume":200784},{"date":"2025-02-05","open":2768,"high":2772,"low":2724,"close":2734,"volume":213034},{"date":"2025-02-06","open":2747,"high":2811,"low":2743,"close":2807,"volume":279239},{"date":"2025-02-07","open":2792,"high":2845,"low":2792,"close":2832,"volume":848325},{"date":"2025-02-10","open":2807,"high":2841,"low":2807,"close":2822,"volume":140294},{"date":"2025-02-11","open":2826,"high":2885,"low":2826,"close":2885,"volume":448698},{"date":"2025-02-12","open":2884,"high":2894,"low":2846,"close":2876,"volume":388092},{"date":"2025-02-13","open":2914,"high":2963,"low":2889,"close":2939,"volume":605629},{"date":"2025-02-14","open":2968,"high":3017,"low":2963,"close":3003,"volume":739131},{"date":"2025-02-17","open":3017,"high":3017,"low":2973,"close":2983,"volume":333148},{"date":"2025-02-18","open":3012,"high":3110,"low":2982,"close":3096,"volume":626631},{"date":"2025-02-19","open":3115,"high":3115,"low":3071,"close":3076,"volume":427686},{"date":"2025-02-20","open":3076,"high":3076,"low":2992,"close":3027,"volume":559470},{"date":"2025-02-21","open":3022,"high":3036,"low":2998,"close":3003,"volume":205169},{"date":"2025-02-24","open":2983,"high":3002,"low":2953,"close":2983,"volume":339522},{"date":"2025-02-25","open":2982,"high":3037,"low":2948,"close":2978,"volume":434447},{"date":"2025-02-26","open":2983,"high":3008,"low":2963,"close":3008,"volume":187142},{"date":"2025-02-27","open":3012,"high":3027,"low":2973,"close":2978,"volume":180231},{"date":"2025-02-28","open":2944,"high":2968,"low":2832,"close":2832,"volume":383593},{"date":"2025-03-04","open":2836,"high":2885,"low":2802,"close":2866,"volume":158873},{"date":"2025-03-05","open":2865,"high":2972,"low":2865,"close":2968,"volume":268805},{"date":"2025-03-06","open":2983,"high":3012,"low":2973,"close":2993,"volume":265267},{"date":"2025-03-07","open":2983,"high":3051,"low":2963,"close":3008,"volume":270070},{"date":"2025-03-10","open":3031,"high":3031,"low":2973,"close":3008,"volume":146233},{"date":"2025-03-11","open":2958,"high":2973,"low":2929,"close":2949,"volume":370679},{"date":"2025-03-12","open":2958,"high":2988,"low":2939,"close":2949,"volume":631840},{"date":"2025-03-13","open":2988,"high":2993,"low":2929,"close":2934,"volume":177283},{"date":"2025-03-14","open":2958,"high":2965,"low":2915,"close":2924,"volume":139000},{"date":"2025-03-17","open":2939,"high":2963,"low":2836,"close":2954,"volume":258649},{"date":"2025-03-18","open":2958,"high":3012,"low":2953,"close":3008,"volume":311257},{"date":"2025-03-19","open":3012,"high":3032,"low":2968,"close":2983,"volume":262202},{"date":"2025-03-20","open":3002,"high":3007,"low":2954,"close":2959,"volume":73659},{"date":"2025-03-21","open":2968,"high":2988,"low":2943,"close":2988,"volume":371174},{"date":"2025-03-24","open":2973,"high":2983,"low":2954,"close":2959,"volume":124572},{"date":"2025-03-25","open":2977,"high":3017,"low":2963,"close":2973,"volume":215917},{"date":"2025-03-26","open":2978,"high":3002,"low":2973,"close":2988,"volume":387994},{"date":"2025-03-27","open":2973,"high":3002,"low":2953,"close":2983,"volume":44593},{"date":"2025-03-28","open":2998,"high":2998,"low":2904,"close":2944,"volume":59703},{"date":"2025-03-31","open":2919,"high":2934,"low":2880,"close":2934,"volume":394340},{"date":"2025-04-01","open":2963,"high":2973,"low":2919,"close":2959,"volume":140624},{"date":"2025-04-02","open":2968,"high":2973,"low":2909,"close":2934,"volume":156980},{"date":"2025-04-03","open":2884,"high":2948,"low":2851,"close":2944,"volume":54320},{"date":"2025-04-04","open":2924,"high":2949,"low":2860,"close":2905,"volume":189339},{"date":"2025-04-07","open":2831,"high":2831,"low":2738,"close":2748,"volume":273785},{"date":"2025-04-08","open":2782,"high":2826,"low":2777,"close":2802,"volume":103379},{"date":"2025-04-09","open":2772,"high":2787,"low":2729,"close":2734,"volume":95821},{"date":"2025-04-10","open":2831,"high":2885,"low":2807,"close":2885,"volume":101448},{"date":"2025-04-11","open":2875,"high":2924,"low":2846,"close":2920,"volume":28426},{"date":"2025-04-14","open":2938,"high":2938,"low":2895,"close":2924,"volume":108117},{"date":"2025-04-15","open":2934,"high":2972,"low":2919,"close":2968,"volume":109417},{"date":"2025-04-16","open":2968,"high":2978,"low":2934,"close":2944,"volume":1134110},{"date":"2025-04-17","open":2949,"high":2953,"low":2924,"close":2949,"volume":81844},{"date":"2025-04-18","open":2963,"high":3012,"low":2944,"close":3008,"volume":699879},{"date":"2025-04-21","open":3022,"high":3027,"low":2978,"close":2988,"volume":610023},{"date":"2025-04-22","open":2997,"high":3012,"low":2964,"close":2964,"volume":114502},{"date":"2025-04-23","open":2993,"high":3026,"low":2988,"close":3008,"volume":143643},{"date":"2025-04-24","open":3012,"high":3056,"low":3002,"close":3052,"volume":133367},{"date":"2025-04-25","open":3066,"high":3076,"low":3022,"close":3032,"volume":213263},{"date":"2025-04-28","open":3056,"high":3129,"low":3051,"close":3101,"volume":545159},{"date":"2025-04-29","open":3120,"high":3135,"low":3096,"close":3125,"volume":134488},{"date":"2025-04-30","open":3110,"high":3170,"low":3110,"close":3160,"volume":189745},{"date":"2025-05-02","open":3185,"high":3185,"low":3091,"close":3110,"volume":3056113},{"date":"2025-05-07","open":3091,"high":3195,"low":3076,"close":3185,"volume":661241},{"date":"2025-05-08","open":3170,"high":3210,"low":3170,"close":3180,"volume":549728},{"date":"2025-05-09","open":3180,"high":3195,"low":3130,"close":3130,"volume":239496},{"date":"2025-05-12","open":3170,"high":3274,"low":3170,"close":3274,"volume":640356},{"date":"2025-05-13","open":3240,"high":3264,"low":3220,"close":3230,"volume":563878},{"date":"2025-05-14","open":3245,"high":3274,"low":3240,"close":3250,"volume":308724},{"date":"2025-05-15","open":3235,"high":3255,"low":3205,"close":3220,"volume":234936},{"date":"2025-05-16","open":3225,"high":3294,"low":3220,"close":3289,"volume":430258},{"date":"2025-05-19","open":3260,"high":3309,"low":3240,"close":3260,"volume":254655},{"date":"2025-05-20","open":3274,"high":3334,"low":3274,"close":3324,"volume":495159},{"date":"2025-05-21","open":3344,"high":3463,"low":3344,"close":3453,"volume":613761},{"date":"2025-05-22","open":3448,"high":3513,"low":3394,"close":3414,"volume":547980},{"date":"2025-05-23","open":3468,"high":3652,"low":3468,"close":3617,"volume":1010644},{"date":"2025-05-26","open":3692,"high":3786,"low":3637,"close":3756,"volume":1337624},{"date":"2025-05-27","open":3751,"high":3876,"low":3751,"close":3876,"volume":775954},{"date":"2025-05-28","open":3960,"high":4010,"low":3851,"close":3856,"volume":2591143},{"date":"2025-05-29","open":3856,"high":4045,"low":3831,"close":4025,"volume":1342185},{"date":"2025-05-30","open":4000,"high":4025,"low":3866,"close":3910,"volume":839628},{"date":"2025-06-02","open":3841,"high":3990,"low":3836,"close":3955,"volume":865863},{"date":"2025-06-04","open":3990,"high":4104,"low":3920,"close":4094,"volume":1383909},{"date":"2025-06-05","open":4149,"high":4223,"low":4025,"close":4189,"volume":1181072},{"date":"2025-06-09","open":4223,"high":4313,"low":4134,"close":4189,"volume":1648000},{"date":"2025-06-10","open":4209,"high":4348,"low":4194,"close":4288,"volume":1340788},{"date":"2025-06-11","open":4273,"high":4338,"low":4194,"close":4323,"volume":917121},{"date":"2025-06-12","open":4392,"high":4571,"low":4392,"close":4492,"volume":1798736},{"date":"2025-06-13","open":4497,"high":4512,"low":4328,"close":4452,"volume":1205029},{"date":"2025-06-16","open":4447,"high":4656,"low":4427,"close":4656,"volume":1190985},{"date":"2025-06-17","open":4681,"high":4715,"low":4492,"close":4591,"volume":2162998},{"date":"2025-06-18","open":4561,"high":4586,"low":4442,"close":4532,"volume":1365848},{"date":"2025-06-19","open":4527,"high":4551,"low":4412,"close":4546,"volume":1346432},{"date":"2025-06-20","open":4551,"high":4551,"low":4377,"close":4427,"volume":1138870},{"date":"2025-06-23","open":4363,"high":4457,"low":4318,"close":4427,"volume":825390},{"date":"2025-06-24","open":4581,"high":4621,"low":4427,"close":4517,"volume":1135738},{"date":"2025-06-25","open":4596,"high":4745,"low":4536,"close":4666,"volume":2682002},{"date":"2025-06-26","open":4576,"high":4626,"low":4407,"close":4571,"volume":1171199},{"date":"2025-06-27","open":4571,"high":4606,"low":4447,"close":4467,"volume":676479},{"date":"2025-06-30","open":4477,"high":4536,"low":4437,"close":4457,"volume":588863},{"date":"2025-07-01","open":4492,"high":4681,"low":4452,"close":4492,"volume":1563083},{"date":"2025-07-02","open":4482,"high":4482,"low":4263,"close":4377,"volume":1332628},{"date":"2025-07-03","open":4382,"high":4417,"low":4338,"close":4368,"volume":1275047},{"date":"2025-07-04","open":4427,"high":4487,"low":4293,"close":4303,"volume":883349},{"date":"2025-07-07","open":4238,"high":4323,"low":4223,"close":4303,"volume":594796},{"date":"2025-07-08","open":4313,"high":4402,"low":4313,"close":4387,"volume":728782},{"date":"2025-07-09","open":4392,"high":4472,"low":4363,"close":4472,"volume":855032},{"date":"2025-07-10","open":4482,"high":4497,"low":4422,"close":4472,"volume":1563836},{"date":"2025-07-11","open":4472,"high":4522,"low":4402,"close":4417,"volume":2144593},{"date":"2025-07-14","open":4412,"high":4467,"low":4368,"close":4467,"volume":396134},{"date":"2025-07-15","open":4522,"high":4576,"low":4462,"close":4507,"volume":3688086},{"date":"2025-07-16","open":4527,"high":4527,"low":4427,"close":4432,"volume":703367},{"date":"2025-07-17","open":4457,"high":4477,"low":4373,"close":4452,"volume":373589},{"date":"2025-07-18","open":4467,"high":4487,"low":4328,"close":4412,"volume":558834},{"date":"2025-07-21","open":4412,"high":4412,"low":4333,"close":4387,"volume":533080},{"date":"2025-07-22","open":4387,"high":4387,"low":4253,"close":4263,"volume":823425},{"date":"2025-07-23","open":4288,"high":4323,"low":4204,"close":4253,"volume":503965},{"date":"2025-07-24","open":4273,"high":4368,"low":4253,"close":4283,"volume":407066},{"date":"2025-07-25","open":4253,"high":4253,"low":4199,"close":4243,"volume":431843},{"date":"2025-07-28","open":4243,"high":4253,"low":4199,"close":4223,"volume":365548},{"date":"2025-07-29","open":4223,"high":4368,"low":4179,"close":4368,"volume":369630},{"date":"2025-07-30","open":4368,"high":4368,"low":4298,"close":4353,"volume":468946},{"date":"2025-07-31","open":4353,"high":4363,"low":4293,"close":4333,"volume":472935},{"date":"2025-08-01","open":4293,"high":4298,"low":4154,"close":4154,"volume":646618},{"date":"2025-08-04","open":4154,"high":4218,"low":4114,"close":4184,"volume":274521},{"date":"2025-08-05","open":4218,"high":4298,"low":4218,"close":4273,"volume":321444},{"date":"2025-08-06","open":4273,"high":4442,"low":4273,"close":4407,"volume":1056067},{"date":"2025-08-07","open":4417,"high":4417,"low":4353,"close":4373,"volume":390441},{"date":"2025-08-08","open":4382,"high":4402,"low":4333,"close":4353,"volume":212986},{"date":"2025-08-11","open":4358,"high":4377,"low":4258,"close":4313,"volume":323052},{"date":"2025-08-12","open":4338,"high":4382,"low":4263,"close":4263,"volume":251897},{"date":"2025-08-13","open":4283,"high":4293,"low":4174,"close":4214,"volume":245951},{"date":"2025-08-14","open":4238,"high":4285,"low":4204,"close":4283,"volume":171647},{"date":"2025-08-18","open":4263,"high":4268,"low":4214,"close":4243,"volume":220840},{"date":"2025-08-19","open":4233,"high":4248,"low":4154,"close":4184,"volume":407790},{"date":"2025-08-20","open":4064,"high":4184,"low":3935,"close":4104,"volume":488864},{"date":"2025-08-21","open":4134,"high":4323,"low":4129,"close":4273,"volume":420478},{"date":"2025-08-22","open":4328,"high":4373,"low":4293,"close":4318,"volume":366096},{"date":"2025-08-25","open":4377,"high":4417,"low":4338,"close":4363,"volume":254603},{"date":"2025-08-26","open":4303,"high":4318,"low":4233,"close":4243,"volume":370370},{"date":"2025-08-27","open":4243,"high":4323,"low":4243,"close":4278,"volume":371597},{"date":"2025-08-28","open":4278,"high":4323,"low":4238,"close":4293,"volume":290915},{"date":"2025-08-29","open":4293,"high":4308,"low":4253,"close":4253,"volume":153742},{"date":"2025-09-01","open":4253,"high":4268,"low":4189,"close":4199,"volume":313934},{"date":"2025-09-02","open":4243,"high":4243,"low":4169,"close":4204,"volume":187565},{"date":"2025-09-03","open":4204,"high":4233,"low":4189,"close":4209,"volume":185053},{"date":"2025-09-04","open":4209,"high":4273,"low":4209,"close":4223,"volume":84167},{"date":"2025-09-05","open":4214,"high":4243,"low":4209,"close":4233,"volume":78624},{"date":"2025-09-08","open":4273,"high":4293,"low":4243,"close":4268,"volume":134920},{"date":"2025-09-09","open":4298,"high":4298,"low":4243,"close":4258,"volume":184134},{"date":"2025-09-10","open":4273,"high":4333,"low":4268,"close":4328,"volume":248205},{"date":"2025-09-11","open":4348,"high":4353,"low":4308,"close":4323,"volume":319944},{"date":"2025-09-12","open":4323,"high":4333,"low":4253,"close":4303,"volume":391213},{"date":"2025-09-15","open":4303,"high":4397,"low":4283,"close":4387,"volume":495433},{"date":"2025-09-16","open":4387,"high":4432,"low":4368,"close":4392,"volume":327057},{"date":"2025-09-17","open":4387,"high":4387,"low":4278,"close":4288,"volume":219764},{"date":"2025-09-18","open":4293,"high":4308,"low":4243,"close":4308,"volume":239793},{"date":"2025-09-19","open":4308,"high":4318,"low":4248,"close":4263,"volume":368189},{"date":"2025-09-22","open":4288,"high":4318,"low":4238,"close":4238,"volume":283862},{"date":"2025-09-23","open":4233,"high":4285,"low":4233,"close":4253,"volume":268807},{"date":"2025-09-24","open":4263,"high":4263,"low":4214,"close":4223,"volume":184043},{"date":"2025-09-25","open":4238,"high":4238,"low":4179,"close":4189,"volume":244169},{"date":"2025-09-26","open":4169,"high":4169,"low":4094,"close":4114,"volume":252969},{"date":"2025-09-29","open":4149,"high":4169,"low":4104,"close":4129,"volume":203322},{"date":"2025-09-30","open":4129,"high":4129,"low":4064,"close":4074,"volume":185243},{"date":"2025-10-01","open":4079,"high":4174,"low":4079,"close":4134,"volume":193584},{"date":"2025-10-02","open":4169,"high":4218,"low":4149,"close":4179,"volume":264587},{"date":"2025-10-10","open":4184,"high":4273,"low":4174,"close":4253,"volume":298677},{"date":"2025-10-13","open":4199,"high":4268,"low":4144,"close":4268,"volume":486515},{"date":"2025-10-14","open":4283,"high":4328,"low":4199,"close":4233,"volume":536032},{"date":"2025-10-15","open":4243,"high":4477,"low":4243,"close":4437,"volume":805289},{"date":"2025-10-16","open":4462,"high":4507,"low":4442,"close":4467,"volume":538135},{"date":"2025-10-17","open":4427,"high":4427,"low":4313,"close":4323,"volume":636708},{"date":"2025-10-20","open":4323,"high":4358,"low":4248,"close":4313,"volume":355511},{"date":"2025-10-21","open":4377,"high":4507,"low":4368,"close":4397,"volume":555074},{"date":"2025-10-22","open":4392,"high":4447,"low":4318,"close":4447,"volume":329839},{"date":"2025-10-23","open":4368,"high":4517,"low":4333,"close":4467,"volume":491947},{"date":"2025-10-24","open":4522,"high":4651,"low":4412,"close":4636,"volume":834486},{"date":"2025-10-27","open":4735,"high":4815,"low":4641,"close":4686,"volume":982100},{"date":"2025-10-28","open":4681,"high":4691,"low":4551,"close":4576,"volume":397710},{"date":"2025-10-29","open":4780,"high":4864,"low":4755,"close":4825,"volume":2244126},{"date":"2025-10-30","open":4725,"high":4760,"low":4636,"close":4651,"volume":1084606},{"date":"2025-10-31","open":4651,"high":4671,"low":4576,"close":4631,"volume":458139},{"date":"2025-11-03","open":4596,"high":4611,"low":4527,"close":4566,"volume":393830,"rsi_14":62.09,"sma_20":4456.0,"sma_60":4345.67,"sma_120":4249.33},{"date":"2025-11-04","open":4566,"high":4591,"low":4512,"close":4536,"volume":339921,"rsi_14":54.13,"sma_20":4479.25,"sma_60":4351.58,"sma_120":4260.71},{"date":"2025-11-05","open":4536,"high":4536,"low":4298,"close":4373,"volume":343892,"rsi_14":46.47,"sma_20":4491.25,"sma_60":4353.25,"sma_120":4271.12},{"date":"2025-11-06","open":4457,"high":4507,"low":4323,"close":4432,"volume":320388,"rsi_14":54.37,"sma_20":4504.0,"sma_60":4353.67,"sma_120":4280.83},{"date":"2025-11-07","open":4377,"high":4412,"low":4243,"close":4303,"volume":186161,"rsi_14":49.64,"sma_20":4506.5,"sma_60":4352.5,"sma_120":4289.83},{"date":"2025-11-10","open":4348,"high":4447,"low":4328,"close":4437,"volume":118211,"rsi_14":51.4,"sma_20":4515.0,"sma_60":4353.92,"sma_120":4299.79},{"date":"2025-11-11","open":4447,"high":4512,"low":4397,"close":4442,"volume":202725,"rsi_14":49.82,"sma_20":4525.5,"sma_60":4356.08,"sma_120":4310.04},{"date":"2025-11-12","open":4437,"high":4477,"low":4402,"close":4452,"volume":173608,"rsi_14":49.45,"sma_20":4526.25,"sma_60":4359.25,"sma_120":4319.79},{"date":"2025-11-13","open":4447,"high":4512,"low":4412,"close":4512,"volume":275025,"rsi_14":45.06,"sma_20":4528.5,"sma_60":4364.25,"sma_120":4330.29},{"date":"2025-11-14","open":4427,"high":4497,"low":4373,"close":4402,"volume":136243,"rsi_14":39.25,"sma_20":4532.5,"sma_60":4366.25,"sma_120":4339.33},{"date":"2025-11-17","open":4402,"high":4442,"low":4363,"close":4437,"volume":61354,"rsi_14":44.4,"sma_20":4538.75,"sma_60":4369.5,"sma_120":4347.58},{"date":"2025-11-18","open":4402,"high":4422,"low":4248,"close":4283,"volume":166154,"rsi_14":26.41,"sma_20":4533.0,"sma_60":4371.17,"sma_120":4354.88},{"date":"2025-11-19","open":4333,"high":4333,"low":4204,"close":4288,"volume":233785,"rsi_14":31.47,"sma_20":4525.0,"sma_60":4374.25,"sma_120":4360.5},{"date":"2025-11-20","open":4358,"high":4422,"low":4353,"close":4392,"volume":171208,"rsi_14":38.79,"sma_20":4521.25,"sma_60":4376.25,"sma_120":4365.83},{"date":"2025-11-21","open":4308,"high":4308,"low":4223,"close":4268,"volume":272078,"rsi_14":36.73,"sma_20":4502.75,"sma_60":4375.42,"sma_120":4369.12},{"date":"2025-11-24","open":4323,"high":4368,"low":4189,"close":4283,"volume":431680,"rsi_14":38.57,"sma_20":4482.5,"sma_60":4374.08,"sma_120":4372.71},{"date":"2025-11-25","open":4343,"high":4422,"low":4298,"close":4323,"volume":211097,"rsi_14":47.47,"sma_20":4469.75,"sma_60":4375.42,"sma_120":4375.21},{"date":"2025-11-26","open":4422,"high":4551,"low":4392,"close":4536,"volume":628508,"rsi_14":54.59,"sma_20":4455.25,"sma_60":4379.75,"sma_120":4380.46},{"date":"2025-11-27","open":4536,"high":4586,"low":4467,"close":4492,"volume":327437,"rsi_14":58.96,"sma_20":4447.25,"sma_60":4383.08,"sma_120":4384.96},{"date":"2025-11-28","open":4517,"high":4536,"low":4462,"close":4467,"volume":295305,"rsi_14":51.58,"sma_20":4439.0,"sma_60":4386.67,"sma_120":4388.08},{"date":"2025-12-01","open":4507,"high":4512,"low":4373,"close":4402,"volume":326442,"rsi_14":48.02,"sma_20":4430.75,"sma_60":4390.08,"sma_120":4389.88},{"date":"2025-12-02","open":4427,"high":4452,"low":4387,"close":4427,"volume":186892,"rsi_14":48.78,"sma_20":4425.25,"sma_60":4393.83,"sma_120":4391.88},{"date":"2025-12-03","open":4532,"high":4671,"low":4507,"close":4666,"volume":807183,"rsi_14":56.43,"sma_20":4440.0,"sma_60":4401.5,"sma_120":4395.04},{"date":"2025-12-04","open":4656,"high":4656,"low":4561,"close":4591,"volume":264788,"rsi_14":58.12,"sma_20":4448.0,"sma_60":4407.67,"sma_120":4397.29},{"date":"2025-12-05","open":4591,"high":4820,"low":4571,"close":4820,"volume":787511,"rsi_14":64.1,"sma_20":4474.0,"sma_60":4417.5,"sma_120":4400.04},{"date":"2025-12-08","open":4815,"high":4864,"low":4745,"close":4785,"volume":551202,"rsi_14":70.28,"sma_20":4491.5,"sma_60":4426.17,"sma_120":4402.83},{"date":"2025-12-09","open":4775,"high":4795,"low":4705,"close":4720,"volume":142625,"rsi_14":66.67,"sma_20":4505.5,"sma_60":4433.92,"sma_120":4403.38},{"date":"2025-12-10","open":4730,"high":4780,"low":4661,"close":4686,"volume":150899,"rsi_14":61.94,"sma_20":4517.25,"sma_60":4439.92,"sma_120":4404.17},{"date":"2025-12-11","open":4720,"high":4874,"low":4720,"close":4795,"volume":505408,"rsi_14":71.72,"sma_20":4531.5,"sma_60":4447.83,"sma_120":4406.38},{"date":"2025-12-12","open":4845,"high":4949,"low":4810,"close":4949,"volume":612441,"rsi_14":74.63,"sma_20":4559.0,"sma_60":4458.67,"sma_120":4409.75},{"date":"2025-12-15","open":4815,"high":4815,"low":4710,"close":4775,"volume":397402,"rsi_14":65.22,"sma_20":4576.0,"sma_60":4465.17,"sma_120":4412.67},{"date":"2025-12-16","open":4740,"high":4750,"low":4611,"close":4641,"volume":448466,"rsi_14":53.71,"sma_20":4594.0,"sma_60":4469.33,"sma_120":4414.46},{"date":"2025-12-17","open":4651,"high":4695,"low":4616,"close":4686,"volume":183860,"rsi_14":56.89,"sma_20":4614.0,"sma_60":4476.0,"sma_120":4415.88},{"date":"2025-12-18","open":4621,"high":4651,"low":4571,"close":4606,"volume":219853,"rsi_14":54.76,"sma_20":4624.75,"sma_60":4481.0,"sma_120":4415.38},{"date":"2025-12-19","open":4636,"high":4656,"low":4596,"close":4651,"volume":102143,"rsi_14":58.62,"sma_20":4644.0,"sma_60":4487.5,"sma_120":4416.04},{"date":"2025-12-22","open":4691,"high":4720,"low":4646,"close":4681,"volume":738852,"rsi_14":58.76,"sma_20":4664.0,"sma_60":4494.92,"sma_120":4417.83},{"date":"2025-12-23","open":4691,"high":4691,"low":4606,"close":4621,"volume":137660,"rsi_14":48.24,"sma_20":4679.0,"sma_60":4501.08,"sma_120":4419.21},{"date":"2025-12-24","open":4626,"high":4636,"low":4601,"close":4626,"volume":46164,"rsi_14":51.45,"sma_20":4683.5,"sma_60":4507.83,"sma_120":4420.33},{"date":"2025-12-26","open":4631,"high":4631,"low":4527,"close":4556,"volume":98211,"rsi_14":37.32,"sma_20":4686.75,"sma_60":4514.0,"sma_120":4421.83},{"date":"2025-12-29","open":4561,"high":4621,"low":4541,"close":4601,"volume":146338,"rsi_14":41.23,"sma_20":4693.5,"sma_60":4522.17,"sma_120":4423.79},{"date":"2025-12-30","open":4606,"high":4631,"low":4576,"close":4596,"volume":157387,"rsi_14":43.72,"sma_20":4703.25,"sma_60":4530.0,"sma_120":4426.25},{"date":"2026-01-02","open":4606,"high":4606,"low":4497,"close":4536,"volume":384683,"rsi_14":42.65,"sma_20":4708.75,"sma_60":4537.75,"sma_120":4428.21},{"date":"2026-01-05","open":4571,"high":4720,"low":4571,"close":4710,"volume":400225,"rsi_14":46.08,"sma_20":4711.0,"sma_60":4547.42,"sma_120":4430.92},{"date":"2026-01-06","open":4735,"high":4785,"low":4656,"close":4785,"volume":188734,"rsi_14":41.79,"sma_20":4720.75,"sma_60":4557.58,"sma_120":4433.54},{"date":"2026-01-07","open":4785,"high":4859,"low":4715,"close":4755,"volume":307285,"rsi_14":48.84,"sma_20":4717.5,"sma_60":4566.0,"sma_120":4435.92},{"date":"2026-01-08","open":4755,"high":4775,"low":4720,"close":4755,"volume":128117,"rsi_14":57.93,"sma_20":4716.0,"sma_60":4574.17,"sma_120":4438.75},{"date":"2026-01-09","open":4780,"high":4825,"low":4725,"close":4815,"volume":374462,"rsi_14":58.78,"sma_20":4720.75,"sma_60":4583.92,"sma_120":4441.67},{"date":"2026-01-12","open":4879,"high":5138,"low":4879,"close":5118,"volume":619855,"rsi_14":76.68,"sma_20":4742.5,"sma_60":4595.33,"sma_120":4446.79},{"date":"2026-01-13","open":5118,"high":5174,"low":5048,"close":5168,"volume":454853,"rsi_14":76.8,"sma_20":4761.25,"sma_60":4607.08,"sma_120":4452.96},{"date":"2026-01-14","open":5182,"high":5371,"low":5168,"close":5341,"volume":629929,"rsi_14":79.82,"sma_20":4781.0,"sma_60":4624.17,"sma_120":4460.42},{"date":"2026-01-15","open":5312,"high":5426,"low":5262,"close":5426,"volume":356495,"rsi_14":85.53,"sma_20":4813.75,"sma_60":4642.83,"sma_120":4468.92},{"date":"2026-01-16","open":5426,"high":5585,"low":5391,"close":5550,"volume":457047,"rsi_14":86.9,"sma_20":4859.5,"sma_60":4662.17,"sma_120":4478.67},{"date":"2026-01-19","open":5620,"high":5674,"low":5555,"close":5630,"volume":437929,"rsi_14":92.52,"sma_20":4907.0,"sma_60":4682.0,"sma_120":4490.12},{"date":"2026-01-20","open":5605,"high":5858,"low":5565,"close":5739,"volume":553276,"rsi_14":92.88,"sma_20":4964.0,"sma_60":4703.33,"sma_120":4502.58},{"date":"2026-01-21","open":5645,"high":5724,"low":5590,"close":5689,"volume":531230,"rsi_14":89.86,"sma_20":5016.25,"sma_60":4721.0,"sma_120":4514.38},{"date":"2026-01-22","open":5808,"high":5838,"low":5615,"close":5649,"volume":387758,"rsi_14":91.18,"sma_20":5065.0,"sma_60":4737.17,"sma_120":4526.17},{"date":"2026-01-23","open":5694,"high":6102,"low":5694,"close":5923,"volume":1600446,"rsi_14":91.78,"sma_20":5130.5,"sma_60":4759.75,"sma_120":4540.42},{"date":"2026-01-26","open":5958,"high":6062,"low":5774,"close":5838,"volume":511616,"rsi_14":86.05,"sma_20":5191.5,"sma_60":4776.75,"sma_120":4552.75},{"date":"2026-01-27","open":6052,"high":6052,"low":5828,"close":5848,"volume":456230,"rsi_14":87.93,"sma_20":5256.5,"sma_60":4796.83,"sma_120":4565.29},{"date":"2026-01-28","open":5883,"high":6002,"low":5883,"close":5987,"volume":489160,"rsi_14":88.99,"sma_20":5326.25,"sma_60":4819.58,"sma_120":4579.17},{"date":"2026-01-29","open":5987,"high":6082,"low":5898,"close":6067,"volume":475134,"rsi_14":89.13,"sma_20":5400.25,"sma_60":4844.75,"sma_120":4595.21},{"date":"2026-01-30","open":5958,"high":5987,"low":5833,"close":5878,"volume":434519,"rsi_14":75.59,"sma_20":5467.75,"sma_60":4867.25,"sma_120":4609.42},{"date":"2026-02-02","open":5769,"high":5958,"low":5674,"close":5704,"volume":512561,"rsi_14":66.67,"sma_20":5517.75,"sma_60":4889.58,"sma_120":4621.42},{"date":"2026-02-03","open":5858,"high":6112,"low":5848,"close":6082,"volume":809021,"rsi_14":70.41,"sma_20":5583.0,"sma_60":4917.25,"sma_120":4635.46},{"date":"2026-02-04","open":6236,"high":6340,"low":6087,"close":6320,"volume":759783,"rsi_14":72.73,"sma_20":5661.75,"sma_60":4951.08,"sma_120":4651.79},{"date":"2026-02-05","open":6206,"high":6410,"low":6082,"close":6156,"volume":1008230,"rsi_14":65.1,"sma_20":5732.25,"sma_60":4979.92,"sma_120":4666.92},{"date":"2026-02-06","open":5977,"high":6047,"low":5801,"close":5992,"volume":802908,"rsi_14":58.67,"sma_20":5791.5,"sma_60":5005.92,"sma_120":4681.0},{"date":"2026-02-09","open":6211,"high":6459,"low":6201,"close":6360,"volume":691731,"rsi_14":63.21,"sma_20":5854.0,"sma_60":5037.92,"sma_120":4698.58},{"date":"2026-02-10","open":6390,"high":6504,"low":6370,"close":6420,"volume":750980,"rsi_14":65.47,"sma_20":5917.0,"sma_60":5069.92,"sma_120":4717.08},{"date":"2026-02-11","open":6549,"high":6594,"low":6430,"close":6564,"volume":500777,"rsi_14":68.55,"sma_20":5978.5,"sma_60":5106.17,"sma_120":4736.21},{"date":"2026-02-12","open":6569,"high":6658,"low":6430,"close":6658,"volume":695105,"rsi_14":66.09,"sma_20":6040.5,"sma_60":5143.42,"sma_120":4756.46},{"date":"2026-02-13","open":6594,"high":6802,"low":6559,"close":6599,"volume":743811,"rsi_14":66.81,"sma_20":6093.25,"sma_60":5182.25,"sma_120":4776.71},{"date":"2026-02-19","open":6758,"high":6897,"low":6718,"close":6852,"volume":821564,"rsi_14":70.04,"sma_20":6154.75,"sma_60":5225.25,"sma_120":4799.75},{"date":"2026-02-20","open":6862,"high":7125,"low":6797,"close":7031,"volume":810594,"rsi_14":70.51,"sma_20":6219.75,"sma_60":5269.5,"sma_120":4822.88},{"date":"2026-02-23","open":7180,"high":7366,"low":7021,"close":7135,"volume":1129477,"rsi_14":70.79,"sma_20":6292.5,"sma_60":5317.58,"sma_120":4846.5},{"date":"2026-02-24","open":7140,"high":7294,"low":7031,"close":7284,"volume":558231,"rsi_14":77.8,"sma_20":6374.75,"sma_60":5367.92,"sma_120":4871.0},{"date":"2026-02-25","open":7369,"high":7821,"low":7364,"close":7751,"volume":1282378,"rsi_14":86.27,"sma_20":6466.75,"sma_60":5425.42,"sma_120":4900.42},{"date":"2026-02-26","open":7811,"high":8064,"low":7781,"close":8020,"volume":1202418,"rsi_14":85.71,"sma_20":6576.5,"sma_60":5483.83,"sma_120":4931.79},{"date":"2026-02-27","open":8049,"high":8288,"low":7836,"close":7915,"volume":1352480,"rsi_14":80.92,"sma_20":6680.5,"sma_60":5541.25,"sma_120":4962.17},{"date":"2026-03-03","open":7716,"high":7851,"low":7244,"close":7299,"volume":1467911,"rsi_14":68.85,"sma_20":6746.5,"sma_60":5588.75,"sma_120":4987.71},{"date":"2026-03-04","open":6857,"high":7031,"low":6092,"close":6201,"volume":1590655,"rsi_14":52.63,"sma_20":6753.25,"sma_60":5618.92,"sma_120":5004.5},{"date":"2026-03-05","open":6902,"high":7011,"low":6658,"close":6832,"volume":956043,"rsi_14":55.58,"sma_20":6801.25,"sma_60":5659.25,"sma_120":5026.54},{"date":"2026-03-06","open":6678,"high":7061,"low":6623,"close":7061,"volume":986548,"rsi_14":57.29,"sma_20":6869.5,"sma_60":5699.42,"sma_120":5050.46},{"date":"2026-03-09","open":6628,"high":6743,"low":6444,"close":6718,"volume":700028,"rsi_14":51.68,"sma_20":6901.5,"sma_60":5735.08,"sma_120":5071.38},{"date":"2026-03-10","open":6991,"high":7115,"low":6782,"close":6907,"volume":982600,"rsi_14":52.65,"sma_20":6931.0,"sma_60":5770.08,"sma_120":5093.79},{"date":"2026-03-11","open":7135,"high":7230,"low":6902,"close":7016,"volume":1049450,"rsi_14":54.4,"sma_20":6974.25,"sma_60":5807.5,"sma_120":5116.83},{"date":"2026-03-12","open":6996,"high":7319,"low":6956,"close":7140,"volume":947737,"rsi_14":53.12,"sma_20":7032.0,"sma_60":5848.08,"sma_120":5141.0},{"date":"2026-03-13","open":6941,"high":7617,"low":6917,"close":7428,"volume":1725444,"rsi_14":54.21,"sma_20":7085.75,"sma_60":5894.08,"sma_120":5167.0},{"date":"2026-03-16","open":7468,"high":7483,"low":7175,"close":7254,"volume":851377,"rsi_14":51.24,"sma_20":7127.75,"sma_60":5935.33,"sma_120":5191.58},{"date":"2026-03-17","open":7374,"high":7478,"low":7274,"close":7289,"volume":580813,"rsi_14":50.05,"sma_20":7164.25,"sma_60":5974.58,"sma_120":5216.62},{"date":"2026-03-18","open":7398,"high":7945,"low":7398,"close":7826,"volume":1578526,"rsi_14":50.79,"sma_20":7223.0,"sma_60":6025.75,"sma_120":5245.46},{"date":"2026-03-19","open":7682,"high":7905,"low":7682,"close":7806,"volume":1584697,"rsi_14":47.62,"sma_20":7283.75,"sma_60":6078.83,"sma_120":5274.08},{"date":"2026-03-20","open":8030,"high":8407,"low":7977,"close":8258,"volume":3319408,"rsi_14":53.54,"sma_20":7354.5,"sma_60":6138.75,"sma_120":5307.38},{"date":"2026-03-23","open":8397,"high":8397,"low":7761,"close":7811,"volume":2505949,"rsi_14":55.47,"sma_20":7393.75,"sma_60":6192.5,"sma_120":5336.75},{"date":"2026-03-24","open":8119,"high":8119,"low":7239,"close":7553,"volume":2888462,"rsi_14":67.62,"sma_20":7414.75,"sma_60":6241.17,"sma_120":5364.33},{"date":"2026-03-25","open":7751,"high":7995,"low":7602,"close":7816,"volume":1857199,"rsi_14":64.18,"sma_20":7441.5,"sma_60":6293.75,"sma_120":5394.33},{"date":"2026-03-26","open":7781,"high":7816,"low":7493,"close":7543,"volume":1236058,"rsi_14":56.86,"sma_20":7431.0,"sma_60":6342.75,"sma_120":5421.92},{"date":"2026-03-27","open":7329,"high":7567,"low":7180,"close":7528,"volume":1190090,"rsi_14":62.71,"sma_20":7406.25,"sma_60":6391.42,"sma_120":5449.62},{"date":"2026-03-30","open":7150,"high":7528,"low":7071,"close":7473,"volume":1468186,"rsi_14":59.28,"sma_20":7384.0,"sma_60":6440.33,"sma_120":5477.17},{"date":"2026-03-31","open":7463,"high":7543,"low":7244,"close":7269,"volume":1451510,"rsi_14":54.03,"sma_20":7382.5,"sma_60":6485.08,"sma_120":5503.62},{"date":"2026-04-01","open":7712,"high":8139,"low":7712,"close":8084,"volume":2481303,"rsi_14":62.31,"sma_20":7477.25,"sma_60":6543.58,"sma_120":5536.79},{"date":"2026-04-02","open":8203,"high":8218,"low":7369,"close":7503,"volume":2698411,"rsi_14":50.9,"sma_20":7511.0,"sma_60":6593.33,"sma_120":5565.54},{"date":"2026-04-03","open":7726,"high":8015,"low":7707,"close":7786,"volume":1865314,"rsi_14":56.27,"sma_20":7547.5,"sma_60":6644.92,"sma_120":5596.17},{"date":"2026-04-06","open":7920,"high":8263,"low":7920,"close":8054,"volume":2820029,"rsi_14":58.56,"sma_20":7614.75,"sma_60":6699.75,"sma_120":5628.67},{"date":"2026-04-07","open":8338,"high":8611,"low":8049,"close":8203,"volume":3862480,"rsi_14":54.62,"sma_20":7680.0,"sma_60":6757.58,"sma_120":5661.79},{"date":"2026-04-08","open":8571,"high":9933,"low":8571,"close":9639,"volume":8540724,"rsi_14":66.67,"sma_20":7812.0,"sma_60":6839.5,"sma_120":5706.83},{"date":"2026-04-09","open":9252,"high":9649,"low":9108,"close":9441,"volume":5176493,"rsi_14":61.27,"sma_20":7927.75,"sma_60":6917.08,"sma_120":5750.5},{"date":"2026-04-10","open":9853,"high":9868,"low":9346,"close":9485,"volume":4395212,"rsi_14":67.28,"sma_20":8031.25,"sma_60":6990.33,"sma_120":5792.83},{"date":"2026-04-13","open":9123,"high":9282,"low":9043,"close":9262,"volume":3403101,"rsi_14":67.77,"sma_20":8132.25,"sma_60":7059.0,"sma_120":5833.04},{"date":"2026-04-14","open":9490,"high":9580,"low":9192,"close":9431,"volume":3874172,"rsi_14":67.12,"sma_20":8240.0,"sma_60":7127.58,"sma_120":5875.88},{"date":"2026-04-15","open":9620,"high":10146,"low":9620,"close":9868,"volume":6658694,"rsi_14":73.83,"sma_20":8342.75,"sma_60":7202.08,"sma_120":5922.46},{"date":"2026-04-16","open":9947,"high":9972,"low":9600,"close":9838,"volume":4253373,"rsi_14":73.6,"sma_20":8445.0,"sma_60":7274.0,"sma_120":5968.08},{"date":"2026-04-17","open":9848,"high":9848,"low":9639,"close":9749,"volume":3445926,"rsi_14":73.08,"sma_20":8520.0,"sma_60":7343.08,"sma_120":6012.54},{"date":"2026-04-20","open":9689,"high":9774,"low":9550,"close":9624,"volume":2807882,"rsi_14":74.28,"sma_20":8611.25,"sma_60":7408.25,"sma_120":6055.79},{"date":"2026-04-21","open":9704,"high":10211,"low":9694,"close":10022,"volume":6655768,"rsi_14":71.86,"sma_20":8735.5,"sma_60":7480.92,"sma_120":6100.96},{"date":"2026-04-22","open":9883,"high":9893,"low":9679,"close":9863,"volume":3951676,"rsi_14":79.43,"sma_20":8838.5,"sma_60":7551.58,"sma_120":6144.38},{"date":"2026-04-23","open":10057,"high":10285,"low":9833,"close":10052,"volume":8014010,"rsi_14":78.93,"sma_20":8964.75,"sma_60":7620.83,"sma_120":6190.29},{"date":"2026-04-24","open":10047,"high":10116,"low":9873,"close":10092,"volume":3553492,"rsi_14":77.63,"sma_20":9093.75,"sma_60":7692.17,"sma_120":6234.46},{"date":"2026-04-27","open":10196,"high":10201,"low":9928,"close":10106,"volume":3268107,"rsi_14":76.78,"sma_20":9226.25,"sma_60":7763.58,"sma_120":6280.21},{"date":"2026-04-28","open":10136,"high":10762,"low":10052,"close":10340,"volume":7091243,"rsi_14":64.9,"sma_20":9380.75,"sma_60":7836.58,"sma_120":6328.08},{"date":"2026-04-29","open":10350,"high":10350,"low":10015,"close":10330,"volume":2979048,"rsi_14":68.53,"sma_20":9490.5,"sma_60":7907.0,"sma_120":6375.88},{"date":"2026-04-30","open":10210,"high":10260,"low":9870,"close":9915,"volume":3443448,"rsi_14":57.09,"sma_20":9608.75,"sma_60":7973.67,"sma_120":6420.46},{"date":"2026-05-04","open":10000,"high":10005,"low":9570,"close":9800,"volume":5363713,"rsi_14":59.6,"sma_20":9707.0,"sma_60":8041.33,"sma_120":6465.46},{"date":"2026-05-06","open":9950,"high":10135,"low":9715,"close":10080,"volume":5440999,"rsi_14":61.3,"sma_20":9805.75,"sma_60":8107.33,"sma_120":6512.29},{"date":"2026-05-07","open":10660,"high":10940,"low":10405,"close":10770,"volume":9778860,"rsi_14":64.69,"sma_20":9931.5,"sma_60":8180.83,"sma_120":6565.96},{"date":"2026-05-08","open":10450,"high":10615,"low":10200,"close":10600,"volume":3004029,"rsi_14":61.67,"sma_20":9976.5,"sma_60":8254.25,"sma_120":6617.08},{"date":"2026-05-11","open":10615,"high":10760,"low":10450,"close":10520,"volume":3098851,"rsi_14":61.87,"sma_20":10027.5,"sma_60":8329.08,"sma_120":6667.5},{"date":"2026-05-12","open":10530,"high":10570,"low":9630,"close":10000,"volume":3789282,"rsi_14":54.65,"sma_20":10050.25,"sma_60":8389.08,"sma_120":6713.5},{"date":"2026-05-13","open":9715,"high":9880,"low":9410,"close":9800,"volume":2993905,"rsi_14":45.53,"sma_20":10074.25,"sma_60":8444.75,"sma_120":6757.33},{"date":"2026-05-14","open":9900,"high":10180,"low":9895,"close":10180,"volume":2940578,"rsi_14":53.74,"sma_20":10108.75,"sma_60":8504.33,"sma_120":6805.25},{"date":"2026-05-15","open":10225,"high":10225,"low":9170,"close":9395,"volume":3088445,"rsi_14":41.0,"sma_20":10082.0,"sma_60":8549.25,"sma_120":6846.33},{"date":"2026-05-18","open":8930,"high":9265,"low":8645,"close":9210,"volume":2831275,"rsi_14":38.6,"sma_20":10047.5,"sma_60":8592.08,"sma_120":6887.17},{"date":"2026-05-19","open":9080,"high":9260,"low":8625,"close":8810,"volume":2593876,"rsi_14":34.99,"sma_20":9997.5,"sma_60":8624.0,"sma_120":6924.62},{"date":"2026-05-20","open":8735,"high":8795,"low":8320,"close":8585,"volume":2819716,"rsi_14":29.87,"sma_20":9942.5,"sma_60":8649.17,"sma_120":6959.33},{"date":"2026-05-21","open":9155,"high":9395,"low":8970,"close":9300,"volume":2502101,"rsi_14":40.02,"sma_20":9903.25,"sma_60":8684.5,"sma_120":7001.04},{"date":"2026-05-22","open":9685,"high":9700,"low":9350,"close":9510,"volume":1590236,"rsi_14":45.91,"sma_20":9882.5,"sma_60":8720.83,"sma_120":7044.38},{"date":"2026-05-26","open":9900,"high":10150,"low":9525,"close":9585,"volume":2081017,"rsi_14":47.81,"sma_20":9856.0,"sma_60":8750.58,"sma_120":7088.0},{"date":"2026-05-27","open":9585,"high":9630,"low":9090,"close":9150,"volume":1810038,"rsi_14":40.83,"sma_20":9805.75,"sma_60":8768.58,"sma_120":7126.21},{"date":"2026-05-28","open":9150,"high":9210,"low":8575,"close":8955,"volume":1621407,"rsi_14":30.16,"sma_20":9745.0,"sma_60":8785.08,"sma_120":7163.17},{"date":"2026-05-29","open":9235,"high":9285,"low":8800,"close":9280,"volume":2457047,"rsi_14":36.05,"sma_20":9688.75,"sma_60":8817.33,"sma_120":7203.04},{"date":"2026-06-01","open":9020,"high":9225,"low":8945,"close":9020,"volume":1661606,"rsi_14":34.73,"sma_20":9623.25,"sma_60":8863.67,"sma_120":7241.29},{"date":"2026-06-02","open":8840,"high":8930,"low":8560,"close":8900,"volume":1595515,"rsi_14":37.8,"sma_20":9572.5,"sma_60":8897.42,"sma_120":7278.33},{"date":"2026-06-04","open":8870,"high":9315,"low":8855,"close":9195,"volume":1780048,"rsi_14":43.43,"sma_20":9542.25,"sma_60":8932.25,"sma_120":7315.83},{"date":"2026-06-05","open":8975,"high":8975,"low":8355,"close":8645,"volume":1347146,"rsi_14":33.93,"sma_20":9470.5,"sma_60":8963.67,"sma_120":7349.38},{"date":"2026-06-08","open":7715,"high":8100,"low":7670,"close":7830,"volume":1069197,"rsi_14":33.71,"sma_20":9323.5,"sma_60":8978.33,"sma_120":7374.21},{"date":"2026-06-09","open":7955,"high":8240,"low":7760,"close":8205,"volume":1315407,"rsi_14":39.94,"sma_20":9203.75,"sma_60":8997.42,"sma_120":7402.46},{"date":"2026-06-10","open":7930,"high":8320,"low":7885,"close":8200,"volume":763465,"rsi_14":43.37,"sma_20":9087.75,"sma_60":9014.33,"sma_120":7431.21},{"date":"2026-06-11","open":7915,"high":8060,"low":7680,"close":8015,"volume":651117,"rsi_14":43.75,"sma_20":8988.5,"sma_60":9023.33,"sma_120":7458.71},{"date":"2026-06-12","open":8905,"high":9000,"low":8345,"close":8465,"volume":1955133,"rsi_14":40.28,"sma_20":8921.75,"sma_60":9042.75,"sma_120":7489.04},{"date":"2026-06-15","open":9440,"high":9450,"low":9050,"close":9335,"volume":2852564,"rsi_14":48.23,"sma_20":8879.5,"sma_60":9076.08,"sma_120":7525.33},{"date":"2026-06-16","open":9325,"high":10070,"low":9245,"close":9825,"volume":3910074,"rsi_14":52.23,"sma_20":8901.0,"sma_60":9108.58,"sma_120":7567.17},{"date":"2026-06-17","open":9970,"high":9970,"low":9300,"close":9350,"volume":1724831,"rsi_14":51.85,"sma_20":8908.0,"sma_60":9133.5,"sma_120":7606.17},{"date":"2026-06-18","open":9525,"high":9540,"low":8950,"close":9055,"volume":1699863,"rsi_14":50.91,"sma_20":8920.25,"sma_60":9145.92,"sma_120":7642.33},{"date":"2026-06-19","open":9155,"high":9445,"low":8610,"close":8780,"volume":2436436,"rsi_14":45.42,"sma_20":8930.0,"sma_60":9161.25,"sma_120":7676.88},{"date":"2026-06-22","open":8640,"high":9165,"low":8640,"close":8910,"volume":1814346,"rsi_14":48.97,"sma_20":8910.5,"sma_60":9183.08,"sma_120":7712.12},{"date":"2026-06-23","open":8925,"high":9005,"low":7880,"close":7880,"volume":2680265,"rsi_14":41.83,"sma_20":8829.0,"sma_60":9183.33,"sma_120":7738.54},{"date":"2026-06-24","open":7980,"high":8380,"low":7915,"close":8110,"volume":3665643,"rsi_14":41.21,"sma_20":8755.25,"sma_60":9192.0,"sma_120":7767.38},{"date":"2026-06-25","open":8410,"high":8620,"low":8240,"close":8255,"volume":1359198,"rsi_14":46.62,"sma_20":8710.5,"sma_60":9203.33,"sma_120":7797.38},{"date":"2026-06-26","open":8165,"high":8210,"low":7540,"close":7845,"volume":2811216,"rsi_14":50.14,"sma_20":8655.0,"sma_60":9208.75,"sma_120":7824.54},{"date":"2026-06-29","open":7910,"high":8330,"low":7650,"close":8235,"volume":1722227,"rsi_14":50.28,"sma_20":8602.75,"sma_60":9224.08,"sma_120":7854.58},{"date":"2026-06-30","open":8245,"high":8305,"low":7995,"close":8160,"volume":1717295,"rsi_14":49.63,"sma_20":8559.75,"sma_60":9224.5,"sma_120":7884.04},{"date":"2026-07-01","open":8295,"high":8445,"low":7995,"close":8260,"volume":1674702,"rsi_14":52.28,"sma_20":8527.75,"sma_60":9236.33,"sma_120":7914.83},{"date":"2026-07-02","open":7965,"high":8185,"low":7695,"close":7870,"volume":2620744,"rsi_14":44.39,"sma_20":8461.5,"sma_60":9236.92,"sma_120":7940.92},{"date":"2026-07-03","open":7815,"high":7985,"low":7405,"close":7950,"volume":2033886,"rsi_14":34.66,"sma_20":8426.75,"sma_60":9234.33,"sma_120":7967.04},{"date":"2026-07-06","open":8025,"high":8290,"low":7830,"close":8065,"volume":1473642,"rsi_14":28.74,"sma_20":8438.5,"sma_60":9231.17,"sma_120":7994.38},{"date":"2026-07-07","open":7965,"high":7965,"low":7500,"close":7700,"volume":1238462,"rsi_14":29.53,"sma_20":8413.25,"sma_60":9197.83,"sma_120":8018.67},{"date":"2026-07-08","open":7470,"high":7590,"low":7010,"close":7145,"volume":1961316,"rsi_14":27.74,"sma_20":8360.5,"sma_60":9158.58,"sma_120":8037.83},{"date":"2026-07-09","open":7195,"high":7355,"low":6875,"close":7040,"volume":1460398,"rsi_14":28.88,"sma_20":8311.75,"sma_60":9116.83,"sma_120":8053.58},{"date":"2026-07-10","open":7145,"high":7565,"low":7145,"close":7440,"volume":863913,"rsi_14":33.26,"sma_20":8260.5,"sma_60":9085.5,"sma_120":8072.25},{"date":"2026-07-13","open":7330,"high":7540,"low":6865,"close":6900,"volume":842643,"rsi_14":37.44,"sma_20":8138.75,"sma_60":9042.33,"sma_120":8084.96},{"date":"2026-07-14","open":6900,"high":6915,"low":6490,"close":6765,"volume":1134799,"rsi_14":32.33,"sma_20":7985.75,"sma_60":8989.58,"sma_120":8095.83},{"date":"2026-07-15","open":7020,"high":7185,"low":6935,"close":7005,"volume":575585,"rsi_14":33.97,"sma_20":7868.5,"sma_60":8941.33,"sma_120":8107.67},{"date":"2026-07-16","open":6780,"high":6910,"low":6595,"close":6715,"volume":901356,"rsi_14":35.05,"sma_20":7751.5,"sma_60":8889.75,"sma_120":8116.42},{"date":"2026-07-20","open":6435,"high":6630,"low":6290,"close":6310,"volume":952278,"rsi_14":24.64,"sma_20":7628.0,"sma_60":8833.5,"sma_120":8120.88},{"date":"2026-07-21","open":6325,"high":6710,"low":6185,"close":6630,"volume":1024846,"rsi_14":31.06,"sma_20":7514.0,"sma_60":8775.92,"sma_120":8128.42},{"date":"2026-07-22","open":6805,"high":7030,"low":6770,"close":6825,"volume":771023,"rsi_14":32.65,"sma_20":7461.25,"sma_60":8724.25,"sma_120":8137.92},{"date":"2026-07-23","open":6825,"high":7340,"low":6800,"close":7295,"volume":1100489,"rsi_14":43.18,"sma_20":7420.5,"sma_60":8677.25,"sma_120":8149.04},{"date":"2026-07-24","open":7155,"high":7375,"low":7060,"close":7115,"volume":1111287,"rsi_14":40.32,"sma_20":7363.5,"sma_60":8626.58,"sma_120":8159.38},{"date":"2026-07-27","open":7185,"high":7235,"low":6950,"close":7110,"volume":612592,"rsi_14":38.64,"sma_20":7326.75,"sma_60":8575.58,"sma_120":8169.58},{"date":"2026-07-28","open":6830,"high":6830,"low":6355,"close":6455,"volume":476000,"rsi_14":36.15,"sma_20":7237.75,"sma_60":8509.75,"sma_120":8173.17},{"date":"2026-07-29","open":6490,"high":6510,"low":5570,"close":5875,"volume":1702610,"rsi_14":35.95,"sma_20":7123.5,"sma_60":8435.5,"sma_120":8171.25},{"date":"2026-07-30","open":5790,"high":6320,"low":5790,"close":5960,"volume":1708555,"rsi_14":38.0,"sma_20":7008.5,"sma_60":8369.58,"sma_120":8171.62},{"date":"2026-07-31","open":6300,"high":6660,"low":6260,"close":6645,"volume":1320853,"rsi_14":41.69,"sma_20":6947.25,"sma_60":8317.0,"sma_120":8179.17},{"date":"2026-08-03","open":6525,"high":6815,"low":6450,"close":6630,"volume":419640,"rsi_14":46.83,"sma_20":6881.25,"sma_60":8259.5,"sma_120":8183.42},{"date":"2026-08-04","open":6590,"high":6975,"low":6570,"close":6950,"volume":732032,"rsi_14":52.08,"sma_20":6825.5,"sma_60":8195.83,"sma_120":8188.33},{"date":"2026-08-05","open":7140,"high":7410,"low":7050,"close":7410,"volume":872718,"rsi_14":54.34,"sma_20":6811.0,"sma_60":8142.67,"sma_120":8198.46},{"date":"2026-08-06","open":7395,"high":7585,"low":7160,"close":7405,"volume":597555,"rsi_14":57.88,"sma_20":6824.0,"sma_60":8090.75,"sma_120":8209.92},{"date":"2026-08-07","open":7350,"high":7430,"low":7080,"close":7295,"volume":458997,"rsi_14":62.06,"sma_20":6836.75,"sma_60":8045.67,"sma_120":8217.38},{"date":"2026-08-10","open":7400,"high":7420,"low":7235,"close":7405,"volume":519969,"rsi_14":60.0,"sma_20":6835.0,"sma_60":8005.75,"sma_120":8225.25},{"date":"2026-08-11","open":7335,"high":7525,"low":7250,"close":7450,"volume":379081,"rsi_14":58.39,"sma_20":6862.5,"sma_60":7960.25,"sma_120":8232.29},{"date":"2026-08-12","open":7515,"high":7630,"low":7440,"close":7590,"volume":494445,"rsi_14":54.34,"sma_20":6903.75,"sma_60":7930.17,"sma_120":8239.71},{"date":"2026-08-13","open":7690,"high":7845,"low":7575,"close":7595,"volume":463249,"rsi_14":57.45,"sma_20":6933.25,"sma_60":7903.25,"sma_120":8247.67},{"date":"2026-08-14","open":7750,"high":7885,"low":7530,"close":7700,"volume":434899,"rsi_14":58.89,"sma_20":6982.5,"sma_60":7884.75,"sma_120":8254.38},{"date":"2026-08-18","open":7750,"high":7760,"low":7370,"close":7480,"volume":473556,"rsi_14":67.76,"sma_20":7041.0,"sma_60":7866.33,"sma_120":8257.75},{"date":"2026-08-19","open":7105,"high":7530,"low":7005,"close":7435,"volume":639313,"rsi_14":83.19,"sma_20":7081.25,"sma_60":7835.25,"sma_120":8259.88},{"date":"2026-08-20","open":7455,"high":7650,"low":7360,"close":7555,"volume":365793,"rsi_14":83.44,"sma_20":7117.75,"sma_60":7802.67,"sma_120":8261.75},{"date":"2026-08-21","open":7435,"high":7490,"low":7240,"close":7360,"volume":331328,"rsi_14":68.87,"sma_20":7121.0,"sma_60":7765.58,"sma_120":8258.08},{"date":"2026-08-24","open":7290,"high":7310,"low":7060,"close":7170,"volume":309694,"rsi_14":63.04,"sma_20":7123.75,"sma_60":7732.58,"sma_120":8250.58},{"date":"2026-08-25","open":7225,"high":7620,"low":7050,"close":7620,"volume":487503,"rsi_14":65.23,"sma_20":7149.25,"sma_60":7710.33,"sma_120":8247.71},{"date":"2026-08-26","open":7795,"high":8130,"low":7600,"close":8075,"volume":1243607,"rsi_14":65.15,"sma_20":7230.25,"sma_60":7690.25,"sma_120":8253.79},{"date":"2026-08-27","open":8045,"high":8400,"low":8000,"close":8135,"volume":735847,"rsi_14":66.22,"sma_20":7343.25,"sma_60":7675.5,"sma_120":8269.58},{"date":"2026-08-28","open":8055,"high":8090,"low":7830,"close":8030,"volume":253006,"rsi_14":66.37,"sma_20":7446.75,"sma_60":7661.0,"sma_120":8279.21},{"date":"2026-08-31","open":7815,"high":7875,"low":7630,"close":7850,"volume":422565,"rsi_14":59.61,"sma_20":7507.0,"sma_60":7638.58,"sma_120":8285.42},{"date":"2026-09-01","open":7790,"high":7795,"low":7580,"close":7710,"volume":199008,"rsi_14":55.39,"sma_20":7561.0,"sma_60":7623.0,"sma_120":8293.33},{"date":"2026-09-02","open":7490,"high":7600,"low":7375,"close":7375,"volume":345292,"rsi_14":45.87,"sma_20":7582.25,"sma_60":7615.42,"sma_120":8296.88},{"date":"2026-09-03","open":7505,"high":7825,"low":7360,"close":7610,"volume":873253,"rsi_14":50.26,"sma_20":7592.25,"sma_60":7605.5,"sma_120":8301.46},{"date":"2026-09-04","open":7560,"high":7630,"low":7455,"close":7630,"volume":198655,"rsi_14":48.73,"sma_20":7603.5,"sma_60":7596.0,"sma_120":8305.17},{"date":"2026-09-07","open":7640,"high":8080,"low":7570,"close":8020,"volume":425468,"rsi_14":59.25,"sma_20":7639.75,"sma_60":7596.08,"sma_120":8309.71},{"date":"2026-09-08","open":8105,"high":8600,"low":8105,"close":8270,"volume":980446,"rsi_14":63.36,"sma_20":7683.0,"sma_60":7592.83,"sma_120":8317.79},{"date":"2026-09-09","open":8350,"high":8555,"low":8260,"close":8310,"volume":660648,"rsi_14":62.4,"sma_20":7726.0,"sma_60":7575.75,"sma_120":8325.92},{"date":"2026-09-10","open":8145,"high":8370,"low":8005,"close":8350,"volume":363989,"rsi_14":67.13,"sma_20":7764.0,"sma_60":7551.17,"sma_120":8329.88},{"date":"2026-09-11","open":8210,"high":8460,"low":8150,"close":8380,"volume":403769,"rsi_14":72.16,"sma_20":7803.25,"sma_60":7535.0,"sma_120":8334.25},{"date":"2026-09-14","open":8200,"high":8235,"low":8040,"close":8095,"volume":202089,"rsi_14":59.26,"sma_20":7823.0,"sma_60":7519.0,"sma_120":8332.46},{"date":"2026-09-15","open":8020,"high":8160,"low":7930,"close":8150,"volume":267649,"rsi_14":51.73,"sma_20":7856.5,"sma_60":7508.5,"sma_120":8334.88},{"date":"2026-09-16","open":8065,"high":8125,"low":7990,"close":8050,"volume":165467,"rsi_14":48.07,"sma_20":7887.25,"sma_60":7494.17,"sma_120":8338.62},{"date":"2026-09-17","open":8140,"high":8195,"low":8020,"close":8085,"volume":167051,"rsi_14":51.29,"sma_20":7913.75,"sma_60":7497.58,"sma_120":8340.46},{"date":"2026-09-18","open":8165,"high":8335,"low":8085,"close":8120,"volume":432025,"rsi_14":56.78,"sma_20":7951.75,"sma_60":7497.75,"sma_120":8344.88},{"date":"2026-09-21","open":8120,"high":8185,"low":7985,"close":8120,"volume":265148,"rsi_14":61.08,"sma_20":7999.25,"sma_60":7495.5,"sma_120":8349.42},{"date":"2026-09-22","open":8325,"high":8395,"low":8070,"close":8220,"volume":447231,"rsi_14":76.16,"sma_20":8029.25,"sma_60":7501.75,"sma_120":8355.25},{"date":"2026-09-23","open":8220,"high":8235,"low":7850,"close":7920,"volume":370062,"rsi_14":59.23,"sma_20":8021.5,"sma_60":7496.5,"sma_120":8360.29},{"date":"2026-09-28","open":7910,"high":8050,"low":7715,"close":7895,"volume":263213,"rsi_14":57.86,"sma_20":8009.5,"sma_60":7492.08,"sma_120":8358.29},{"date":"2026-09-29","open":7845,"high":7845,"low":7515,"close":7595,"volume":335382,"rsi_14":36.68,"sma_20":7987.75,"sma_60":7481.0,"sma_120":8358.67},{"date":"2026-09-30","open":7660,"high":7755,"low":7565,"close":7610,"volume":156572,"rsi_14":25.74,"sma_20":7975.75,"sma_60":7476.67,"sma_120":8356.79},{"date":"2026-10-01","open":7685,"high":7745,"low":7505,"close":7610,"volume":352003,"rsi_14":23.48,"sma_20":7970.75,"sma_60":7471.0,"sma_120":8352.67},{"date":"2026-10-02","open":7590,"high":7610,"low":7515,"close":7600,"volume":219191,"rsi_14":20.93,"sma_20":7982.0,"sma_60":7463.25,"sma_120":8347.21},{"date":"2026-10-06","open":7640,"high":7705,"low":7550,"close":7580,"volume":216537,"rsi_14":18.75,"sma_20":7980.5,"sma_60":7461.25,"sma_120":8329.54},{"date":"2026-10-07","open":7595,"high":7670,"low":7500,"close":7500,"volume":263919,"rsi_14":22.33,"sma_20":7974.0,"sma_60":7467.17,"sma_120":8312.88},{"date":"2026-10-08","open":7460,"high":7460,"low":7190,"close":7270,"volume":246060,"rsi_14":14.8,"sma_20":7936.5,"sma_60":7471.0,"sma_120":8293.92},{"date":"2026-10-12","open":7195,"high":7200,"low":6925,"close":6980,"volume":253839,"rsi_14":12.85,"sma_20":7872.0,"sma_60":7463.33,"sma_120":8274.42},{"date":"2026-10-13","open":6770,"high":6830,"low":6530,"close":6800,"volume":271432,"rsi_14":9.46,"sma_20":7796.5,"sma_60":7461.67,"sma_120":8252.0},{"date":"2026-10-14","open":6780,"high":6930,"low":6680,"close":6795,"volume":147884,"rsi_14":7.4,"sma_20":7718.75,"sma_60":7462.17,"sma_120":8225.88},{"date":"2026-10-15","open":6425,"high":6520,"low":6190,"close":6280,"volume":435404,"rsi_14":5.56,"sma_20":7613.75,"sma_60":7450.08,"sma_120":8195.71},{"date":"2026-10-16","open":6440,"high":6655,"low":6355,"close":6475,"volume":500576,"rsi_14":9.7,"sma_20":7532.75,"sma_60":7446.08,"sma_120":8167.92},{"date":"2026-10-19","open":6380,"high":6580,"low":6285,"close":6580,"volume":425352,"rsi_14":15.99,"sma_20":7454.25,"sma_60":7450.58,"sma_120":8142.04},{"date":"2026-10-20","open":6505,"high":6560,"low":6255,"close":6295,"volume":143001,"rsi_14":14.13,"sma_20":7366.5,"sma_60":7445.0,"sma_120":8110.46},{"date":"2026-10-21","open":6355,"high":6635,"low":6355,"close":6575,"volume":309434,"rsi_14":26.92,"sma_20":7291.0,"sma_60":7440.83,"sma_120":8082.54},{"date":"2026-10-22","open":6700,"high":7035,"low":6700,"close":6825,"volume":810747,"rsi_14":33.95,"sma_20":7226.25,"sma_60":7433.0,"sma_120":8055.12},{"date":"2026-10-23","open":6673,"high":6990,"low":6658,"close":6990,"volume":800919,"rsi_14":38.12,"sma_20":7169.75,"sma_60":7430.92,"sma_120":8028.75}],"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 200 건설","phase":"above-fold","symbol_resolved":true}