{"status":"ok","report":{"price_analysis":{"current":76760.0,"change_1d":-0.5,"change_7d":-0.8,"change_30d":-0.8,"high_30d":78630.0,"low_30d":76325.0,"position_in_range":19.0,"support":76555.5,"resistance":78399.5},"summary":"TIGER 미국S&P500선물(H)(143850)은(는) S&P 500 Futures Index(ER)를 추종하는 ETF입니다, 순자산 969억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 44.4로 중립 구간입니다. MACD(-34.14)가 시그널선(101.41)을 하회합니다(데드크로스). SMA20 77698, SMA60 77316 — 혼조세입니다. 볼린저밴드 76628~78767 (현재 위치 6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":44.3796835970025,"macd":-34.13897113740677,"macd_signal":101.41063640021085,"sma_20":77697.5,"sma_60":77316.08333333333,"bb_upper":78766.80584960525,"bb_lower":76628.19415039475,"atr_14":536.0714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1077.00, 기관 순매수 -1764.00. 30일 누적: 외국인 -991.00, 기관 8792.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-1077.0,"institutional_flow":-1764.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-2362.0,"retail_net":2362.0},{"date":"2026-10-22","foreign_net":-18.0,"institution_net":-279.0,"retail_net":297.0},{"date":"2026-10-21","foreign_net":19.0,"institution_net":-120.0,"retail_net":101.0},{"date":"2026-10-20","foreign_net":-87.0,"institution_net":-121.0,"retail_net":208.0},{"date":"2026-10-19","foreign_net":-991.0,"institution_net":1118.0,"retail_net":-127.0},{"date":"2026-10-16","foreign_net":56.0,"institution_net":601.0,"retail_net":-657.0},{"date":"2026-10-15","foreign_net":-58.0,"institution_net":311.0,"retail_net":-253.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":473.0,"retail_net":-473.0},{"date":"2026-10-13","foreign_net":88.0,"institution_net":90.0,"retail_net":-178.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":293.0,"retail_net":-293.0},{"date":"2026-10-08","foreign_net":-73.0,"institution_net":312.0,"retail_net":-239.0},{"date":"2026-10-07","foreign_net":-13.0,"institution_net":66.0,"retail_net":-53.0},{"date":"2026-10-06","foreign_net":-2.0,"institution_net":1729.0,"retail_net":-1727.0},{"date":"2026-10-02","foreign_net":18.0,"institution_net":-84.0,"retail_net":66.0},{"date":"2026-10-01","foreign_net":-13.0,"institution_net":1057.0,"retail_net":-1044.0},{"date":"2026-09-30","foreign_net":53.0,"institution_net":-94.0,"retail_net":41.0},{"date":"2026-09-29","foreign_net":28.0,"institution_net":240.0,"retail_net":-268.0},{"date":"2026-09-28","foreign_net":-86.0,"institution_net":-1689.0,"retail_net":1775.0},{"date":"2026-09-23","foreign_net":6.0,"institution_net":553.0,"retail_net":-559.0},{"date":"2026-09-22","foreign_net":54.0,"institution_net":532.0,"retail_net":-586.0},{"date":"2026-09-21","foreign_net":-19.0,"institution_net":-15.0,"retail_net":34.0},{"date":"2026-09-18","foreign_net":3.0,"institution_net":633.0,"retail_net":-636.0},{"date":"2026-09-17","foreign_net":44.0,"institution_net":268.0,"retail_net":-312.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":1180.0,"retail_net":-1180.0},{"date":"2026-09-15","foreign_net":-88.0,"institution_net":1012.0,"retail_net":-924.0},{"date":"2026-09-14","foreign_net":56.0,"institution_net":455.0,"retail_net":-511.0},{"date":"2026-09-11","foreign_net":32.0,"institution_net":672.0,"retail_net":-704.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":325.0,"retail_net":-325.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":881.0,"retail_net":-881.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":755.0,"retail_net":-755.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-2362.0,"retail_net":2362.0},"d3":{"foreign_net":1.0,"institution_net":-2761.0,"retail_net":2760.0},"d7":{"foreign_net":-1079.0,"institution_net":-852.0,"retail_net":1931.0},"d14":{"foreign_net":-1061.0,"institution_net":2027.0,"retail_net":-966.0},"d30":{"foreign_net":-991.0,"institution_net":8792.0,"retail_net":-7801.0}}},"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":41,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":44.4,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.8,"unit":"%","percentile":48,"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":["외국인 30일 누적 순매도","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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.0317,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.03,"summary":"배당수익률 1.03%","metrics":[{"name":"배당수익률","value":1.03,"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":"2026-10-23T22:39:23.789980+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P 500 Futures Index(ER)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.3,"aum":96900000000.0,"aum_display":"969억","dividend_yield":null,"tracking_error":1.17,"holdings":[{"ticker":"","name":"ISHARES CORE S&P 500 ETF","weight":null},{"ticker":"","name":"SS SPDR S&P 500 ETF TRUST-US","weight":null},{"ticker":"","name":"S&P500 EMINI FUT SEPT 2026","weight":null},{"ticker":"","name":"미달러선물26년07월물","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":6,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":76760.0,"change_pct":-0.5,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":25209.9079},{"date":"2016-10-25","close":25284.7207},{"date":"2016-10-26","close":25149.2488},{"date":"2016-10-27","close":25089.6007},{"date":"2016-10-28","close":25019.8428},{"date":"2016-10-31","close":25119.9303},{"date":"2016-11-01","close":25079.4909},{"date":"2016-11-02","close":24709.4706},{"date":"2016-11-03","close":24634.6577},{"date":"2016-11-04","close":24580.0646},{"date":"2016-11-07","close":24814.613},{"date":"2016-11-08","close":25089.6007},{"date":"2016-11-09","close":24124.1106},{"date":"2016-11-10","close":25544.5437},{"date":"2016-11-11","close":25579.9282},{"date":"2016-11-14","close":25624.4115},{"date":"2016-11-15","close":25464.6759},{"date":"2016-11-16","close":25694.1694},{"date":"2016-11-17","close":25664.8509},{"date":"2016-11-18","close":25734.6088},{"date":"2016-11-21","close":25784.147},{"date":"2016-11-22","close":25914.564},{"date":"2016-11-23","close":25994.4318},{"date":"2016-11-24","close":25955.0034},{"date":"2016-11-25","close":26004.5416},{"date":"2016-11-28","close":26050.0359},{"date":"2016-11-29","close":25939.8386},{"date":"2016-11-30","close":26009.5966},{"date":"2016-12-01","close":25949.9485},{"date":"2016-12-02","close":25779.0921},{"date":"2016-12-05","close":25775.0482},{"date":"2016-12-06","close":25994.4318},{"date":"2016-12-07","close":26104.6291},{"date":"2016-12-08","close":26399.8365},{"date":"2016-12-09","close":26534.2975},{"date":"2016-12-12","close":26659.6595},{"date":"2016-12-13","close":26584.8467},{"date":"2016-12-14","close":26754.6921},{"date":"2016-12-15","close":26669.7694},{"date":"2016-12-16","close":26724.3626},{"date":"2016-12-19","close":26749.6372},{"date":"2016-12-20","close":26749.6372},{"date":"2016-12-21","close":26809.2852},{"date":"2016-12-22","close":26669.7694},{"date":"2016-12-23","close":26664.7145},{"date":"2016-12-26","close":26819.3951},{"date":"2016-12-27","close":26749.6372},{"date":"2016-12-28","close":26729.4175},{"date":"2016-12-29","close":26600.0115},{"date":"2017-01-02","close":26449.3748},{"date":"2017-01-03","close":26519.1327},{"date":"2017-01-04","close":26634.3849},{"date":"2017-01-05","close":26785.0216},{"date":"2017-01-06","close":26794.1205},{"date":"2017-01-09","close":26924.5375},{"date":"2017-01-10","close":26759.747},{"date":"2017-01-11","close":26764.8019},{"date":"2017-01-12","close":26785.0216},{"date":"2017-01-13","close":26814.3402},{"date":"2017-01-16","close":26839.6148},{"date":"2017-01-17","close":26809.2852},{"date":"2017-01-18","close":26829.5049},{"date":"2017-01-19","close":26824.45},{"date":"2017-01-20","close":26814.3402},{"date":"2017-01-23","close":26734.4724},{"date":"2017-01-24","close":26764.8019},{"date":"2017-01-25","close":26939.7022},{"date":"2017-01-26","close":27209.6351},{"date":"2017-01-31","close":26849.7246},{"date":"2017-02-01","close":26919.4825},{"date":"2017-02-02","close":26790.0765},{"date":"2017-02-03","close":26884.0981},{"date":"2017-02-06","close":27109.5476},{"date":"2017-02-07","close":27049.8995},{"date":"2017-02-08","close":27074.1632},{"date":"2017-02-09","close":27094.3829},{"date":"2017-02-10","close":27254.1184},{"date":"2017-02-13","close":27389.5903},{"date":"2017-02-14","close":27504.8425},{"date":"2017-02-15","close":27649.4133},{"date":"2017-02-16","close":27769.7205},{"date":"2017-02-17","close":27729.2811},{"date":"2017-02-20","close":27849.5882},{"date":"2017-02-21","close":27829.3685},{"date":"2017-02-22","close":27944.6208},{"date":"2017-02-23","close":27929.456},{"date":"2017-02-24","close":27919.3462},{"date":"2017-02-27","close":27994.159},{"date":"2017-02-28","close":27989.1041},{"date":"2017-03-02","close":28309.5861},{"date":"2017-03-03","close":28104.3563},{"date":"2017-03-06","close":28080.0927},{"date":"2017-03-07","close":28109.4112},{"date":"2017-03-08","close":27989.1041},{"date":"2017-03-09","close":28004.2688},{"date":"2017-03-10","close":28109.4112},{"date":"2017-03-13","close":28084.1366},{"date":"2017-03-14","close":28104.3563},{"date":"2017-03-15","close":28080.0927},{"date":"2017-03-16","close":28289.3665},{"date":"2017-03-17","close":28179.1692},{"date":"2017-03-20","close":28104.3563},{"date":"2017-03-21","close":28069.9828},{"date":"2017-03-22","close":27599.8751},{"date":"2017-03-23","close":27829.3685},{"date":"2017-03-24","close":27834.4235},{"date":"2017-03-27","close":27459.3482},{"date":"2017-03-28","close":27754.5557},{"date":"2017-03-29","close":27914.2912},{"date":"2017-03-30","close":27890.0276},{"date":"2017-03-31","close":27844.5333},{"date":"2017-04-03","close":27999.2139},{"date":"2017-04-04","close":27874.8628},{"date":"2017-04-05","close":27899.1265},{"date":"2017-04-06","close":27805.1049},{"date":"2017-04-07","close":27854.6432},{"date":"2017-04-10","close":27934.5109},{"date":"2017-04-11","close":27874.8628},{"date":"2017-04-12","close":27774.7754},{"date":"2017-04-13","close":27764.6655},{"date":"2017-04-14","close":27754.5557},{"date":"2017-04-17","close":27569.5455},{"date":"2017-04-18","close":27800.05},{"date":"2017-04-19","close":27664.5781},{"date":"2017-04-20","close":27659.5232},{"date":"2017-04-21","close":27924.4011},{"date":"2017-04-24","close":28119.5211},{"date":"2017-04-25","close":28149.8506},{"date":"2017-04-26","close":28274.2017},{"date":"2017-04-27","close":28170.0703},{"date":"2017-04-28","close":28279.2566},{"date":"2017-05-02","close":28289.3665},{"date":"2017-05-04","close":28279.2566},{"date":"2017-05-08","close":28409.6736},{"date":"2017-05-10","close":28239.8282},{"date":"2017-05-11","close":28350.0255},{"date":"2017-05-12","close":28214.5536},{"date":"2017-05-15","close":28350.0255},{"date":"2017-05-16","close":28449.102},{"date":"2017-05-17","close":28249.9381},{"date":"2017-05-18","close":27974.9503},{"date":"2017-05-19","close":28019.4336},{"date":"2017-05-22","close":28265.1028},{"date":"2017-05-23","close":28324.7509},{"date":"2017-05-24","close":28329.8058},{"date":"2017-05-25","close":28569.4091},{"date":"2017-05-26","close":28584.5739},{"date":"2017-05-29","close":28625.0133},{"date":"2017-05-30","close":28569.4091},{"date":"2017-05-31","close":28504.7061},{"date":"2017-06-01","close":28584.5739},{"date":"2017-06-02","close":28849.4518},{"date":"2017-06-05","close":28879.7814},{"date":"2017-06-07","close":28810.0234},{"date":"2017-06-08","close":28854.5068},{"date":"2017-06-09","close":28794.8587},{"date":"2017-06-12","close":28725.1007},{"date":"2017-06-13","close":28839.342},{"date":"2017-06-14","close":28924.2647},{"date":"2017-06-15","close":28854.5068},{"date":"2017-06-16","close":28834.2871},{"date":"2017-06-19","close":28854.5068},{"date":"2017-06-20","close":29064.7915},{"date":"2017-06-21","close":28905.056},{"date":"2017-06-22","close":28859.5617},{"date":"2017-06-23","close":28905.056},{"date":"2017-06-26","close":28879.7814},{"date":"2017-06-27","close":28874.7264},{"date":"2017-06-28","close":28725.1007},{"date":"2017-06-29","close":28974.8139},{"date":"2017-06-30","close":28739.2545},{"date":"2017-07-03","close":28804.9685},{"date":"2017-07-04","close":28799.9136},{"date":"2017-07-05","close":28744.3095},{"date":"2017-07-06","close":28779.6939},{"date":"2017-07-07","close":28574.4641},{"date":"2017-07-10","close":28829.2321},{"date":"2017-07-11","close":28779.6939},{"date":"2017-07-12","close":28734.1996},{"date":"2017-07-13","close":28949.5393},{"date":"2017-07-14","close":28974.8139},{"date":"2017-07-17","close":29124.4396},{"date":"2017-07-18","close":29109.2748},{"date":"2017-07-19","close":29169.9339},{"date":"2017-07-20","close":29294.285},{"date":"2017-07-21","close":29284.1751},{"date":"2017-07-24","close":29229.582},{"date":"2017-07-25","close":29244.7467},{"date":"2017-07-26","close":29379.2077},{"date":"2017-07-27","close":29429.7569},{"date":"2017-07-28","close":29284.1751},{"date":"2017-07-31","close":29329.6694},{"date":"2017-08-01","close":29379.2077},{"date":"2017-08-02","close":29339.7793},{"date":"2017-08-03","close":29354.9441},{"date":"2017-08-04","close":29365.0539},{"date":"2017-08-07","close":29370.1088},{"date":"2017-08-08","close":29370.1088},{"date":"2017-08-09","close":29304.3948},{"date":"2017-08-10","close":29279.1202},{"date":"2017-08-11","close":28919.2098},{"date":"2017-08-14","close":29014.2423},{"date":"2017-08-16","close":29219.4721},{"date":"2017-08-17","close":29234.6369},{"date":"2017-08-18","close":28905.056},{"date":"2017-08-21","close":28725.1007},{"date":"2017-08-22","close":28819.1223},{"date":"2017-08-23","close":29085.0112},{"date":"2017-08-24","close":28979.8688},{"date":"2017-08-25","close":28934.3745},{"date":"2017-08-28","close":28910.1109},{"date":"2017-08-29","close":28900.0011},{"date":"2017-08-30","close":29090.0661},{"date":"2017-08-31","close":29204.3074},{"date":"2017-09-01","close":29294.285},{"date":"2017-09-04","close":29389.3175},{"date":"2017-09-05","close":29309.4498},{"date":"2017-09-06","close":29174.9888},{"date":"2017-09-07","close":29204.3074},{"date":"2017-09-08","close":29214.4172},{"date":"2017-09-11","close":29349.8891},{"date":"2017-09-12","close":29499.5148},{"date":"2017-09-13","close":29599.6023},{"date":"2017-09-14","close":29604.6572},{"date":"2017-09-15","close":29569.2728},{"date":"2017-09-18","close":29709.7996},{"date":"2017-09-19","close":29719.9094},{"date":"2017-09-20","close":29689.5799},{"date":"2017-09-21","close":29709.7996},{"date":"2017-09-22","close":29649.1405},{"date":"2017-09-25","close":29645.0966},{"date":"2017-09-26","close":29619.822},{"date":"2017-09-27","close":29640.0417},{"date":"2017-09-28","close":29774.5026},{"date":"2017-09-29","close":29794.7223},{"date":"2017-10-10","close":30244.6104},{"date":"2017-10-11","close":30274.9399},{"date":"2017-10-12","close":30299.2035},{"date":"2017-10-13","close":30290.1047},{"date":"2017-10-16","close":30294.1486},{"date":"2017-10-17","close":30380.0823},{"date":"2017-10-18","close":30375.0273},{"date":"2017-10-19","close":30349.7527},{"date":"2017-10-20","close":30444.7853},{"date":"2017-10-23","close":30584.3011},{"date":"2017-10-24","close":30424.5656},{"date":"2017-10-25","close":30459.95},{"date":"2017-10-26","close":30394.2361},{"date":"2017-10-27","close":30399.291},{"date":"2017-10-30","close":30519.5981},{"date":"2017-10-31","close":30519.5981},{"date":"2017-11-01","close":30614.6307},{"date":"2017-11-02","close":30479.1587},{"date":"2017-11-03","close":30574.1913},{"date":"2017-11-06","close":30594.411},{"date":"2017-11-07","close":30829.9703},{"date":"2017-11-08","close":30709.6632},{"date":"2017-11-09","close":30764.2564},{"date":"2017-11-10","close":30699.5533},{"date":"2017-11-13","close":30624.7405},{"date":"2017-11-14","close":30589.356},{"date":"2017-11-15","close":30565.0924},{"date":"2017-11-16","close":30565.0924},{"date":"2017-11-17","close":30644.9602},{"date":"2017-11-20","close":30539.8178},{"date":"2017-11-21","close":30679.3337},{"date":"2017-11-22","close":30879.5086},{"date":"2017-11-23","close":30794.5859},{"date":"2017-11-24","close":30789.531},{"date":"2017-11-27","close":30879.5086},{"date":"2017-11-28","close":30829.9703},{"date":"2017-11-29","close":31194.9357},{"date":"2017-11-30","close":31179.771},{"date":"2017-12-01","close":31399.1546},{"date":"2017-12-04","close":31599.3295},{"date":"2017-12-05","close":31409.2644},{"date":"2017-12-06","close":31194.9357},{"date":"2017-12-07","close":31319.2868},{"date":"2017-12-08","close":31349.6163},{"date":"2017-12-11","close":31539.6814},{"date":"2017-12-12","close":31644.8238},{"date":"2017-12-13","close":31619.5492},{"date":"2017-12-14","close":31670.0984},{"date":"2017-12-15","close":31544.7363},{"date":"2017-12-18","close":31894.537},{"date":"2017-12-19","close":31964.2949},{"date":"2017-12-20","close":31919.8116},{"date":"2017-12-21","close":31819.7241},{"date":"2017-12-22","close":31919.8116},{"date":"2017-12-26","close":31869.2623},{"date":"2017-12-27","close":31889.482},{"date":"2017-12-28","close":31874.3173},{"date":"2018-01-02","close":31424.9375},{"date":"2018-01-03","close":31647.4941},{"date":"2018-01-04","close":31855.2129},{"date":"2018-01-05","close":31998.6367},{"date":"2018-01-08","close":32206.3574},{"date":"2018-01-09","close":32221.1934},{"date":"2018-01-10","close":32285.4883},{"date":"2018-01-11","close":32315.1621},{"date":"2018-01-12","close":32503.0977},{"date":"2018-01-15","close":32730.5996},{"date":"2018-01-16","close":32824.5703},{"date":"2018-01-17","close":32671.252},{"date":"2018-01-18","close":32893.8086},{"date":"2018-01-19","close":32794.8945},{"date":"2018-01-22","close":32963.0469},{"date":"2018-01-23","close":33338.9219},{"date":"2018-01-24","close":33324.082},{"date":"2018-01-25","close":33333.9766},{"date":"2018-01-26","close":33388.3789},{"date":"2018-01-29","close":33709.8477},{"date":"2018-01-30","close":33333.9766},{"date":"2018-01-31","close":33180.6602},{"date":"2018-02-01","close":33264.7344},{"date":"2018-02-02","close":33081.7461},{"date":"2018-02-05","close":32619.4128},{"date":"2018-02-06","close":30317.1016},{"date":"2018-02-07","close":31291.4043},{"date":"2018-02-08","close":31335.9141},{"date":"2018-02-09","close":30529.7676},{"date":"2018-02-12","close":30895.748},{"date":"2018-02-13","close":31044.1191},{"date":"2018-02-14","close":31281.5117},{"date":"2018-02-19","close":32181.6289},{"date":"2018-02-20","close":31978.8555},{"date":"2018-02-21","close":31795.8633},{"date":"2018-02-22","close":31543.6348},{"date":"2018-02-23","close":31944.2344},{"date":"2018-02-26","close":32260.7598},{"date":"2018-02-27","close":32547.6094},{"date":"2018-02-28","close":32142.0625},{"date":"2018-03-02","close":31719.6366},{"date":"2018-03-05","close":31674.1423},{"date":"2018-03-06","close":31889.832},{"date":"2018-03-07","close":31504.0684},{"date":"2018-03-08","close":31924.4531},{"date":"2018-03-09","close":32102.498},{"date":"2018-03-12","close":32775.1133},{"date":"2018-03-13","close":32611.9043},{"date":"2018-03-14","close":32379.457},{"date":"2018-03-15","close":32250.8672},{"date":"2018-03-16","close":32206.3574},{"date":"2018-03-19","close":32117.334},{"date":"2018-03-20","close":31879.9414},{"date":"2018-03-21","close":31845.3203},{"date":"2018-03-22","close":31820.5918},{"date":"2018-03-23","close":30683.084},{"date":"2018-03-26","close":30623.7344},{"date":"2018-03-27","close":31227.1094},{"date":"2018-03-28","close":30569.332},{"date":"2018-03-29","close":30509.9844},{"date":"2018-03-30","close":30895.748},{"date":"2018-04-02","close":30811.6719},{"date":"2018-04-03","close":30183.5684},{"date":"2018-04-04","close":30450.6348},{"date":"2018-04-05","close":31039.1738},{"date":"2018-04-06","close":30826.5078},{"date":"2018-04-09","close":30688.0293},{"date":"2018-04-10","close":31034.2266},{"date":"2018-04-11","close":30851.2363},{"date":"2018-04-12","close":30915.5312},{"date":"2018-04-13","close":31147.9785},{"date":"2018-04-16","close":31182.5977},{"date":"2018-04-17","close":31513.959},{"date":"2018-04-18","close":31682.1133},{"date":"2018-04-19","close":31687.0586},{"date":"2018-04-20","close":31479.3398},{"date":"2018-04-23","close":31291.4043},{"date":"2018-04-24","close":31251.8379},{"date":"2018-04-25","close":30772.1055},{"date":"2018-04-26","close":30900.6934},{"date":"2018-04-27","close":31232.0547},{"date":"2018-04-30","close":31306.2402},{"date":"2018-05-02","close":31024.3359},{"date":"2018-05-03","close":30747.377},{"date":"2018-05-04","close":30737.4863},{"date":"2018-05-08","close":31197.4355},{"date":"2018-05-09","close":31241.9473},{"date":"2018-05-10","close":31593.0898},{"date":"2018-05-11","close":31751.3535},{"date":"2018-05-14","close":32043.1484},{"date":"2018-05-15","close":31835.4297},{"date":"2018-05-16","close":31687.0586},{"date":"2018-05-17","close":31815.6465},{"date":"2018-05-18","close":31825.5391},{"date":"2018-05-21","close":31904.6699},{"date":"2018-05-23","close":31840.375},{"date":"2018-05-24","close":31894.7773},{"date":"2018-05-25","close":31978.8555},{"date":"2018-05-28","close":31929.3984},{"date":"2018-05-29","close":31766.1895},{"date":"2018-05-30","close":31578.2539},{"date":"2018-05-31","close":31825.5391},{"date":"2018-06-01","close":31726.625},{"date":"2018-06-04","close":32048.0938},{"date":"2018-06-05","close":32112.3887},{"date":"2018-06-07","close":32493.207},{"date":"2018-06-08","close":32344.8359},{"date":"2018-06-11","close":32517.9355},{"date":"2018-06-12","close":32592.1211},{"date":"2018-06-14","close":32443.75},{"date":"2018-06-15","close":32562.4473},{"date":"2018-06-18","close":32414.0762},{"date":"2018-06-19","close":32127.2266},{"date":"2018-06-20","close":32419.0215},{"date":"2018-06-21","close":32468.4785},{"date":"2018-06-22","close":32260.7598},{"date":"2018-06-25","close":32112.3887},{"date":"2018-06-26","close":31879.9414},{"date":"2018-06-27","close":31820.5918},{"date":"2018-06-28","close":31677.168},{"date":"2018-06-29","close":31879.9414},{"date":"2018-07-02","close":31647.4941},{"date":"2018-07-03","close":31909.6152},{"date":"2018-07-04","close":31761.2441},{"date":"2018-07-05","close":31756.2988},{"date":"2018-07-06","close":32067.877},{"date":"2018-07-09","close":32419.0215},{"date":"2018-07-10","close":32611.9043},{"date":"2018-07-11","close":32438.8047},{"date":"2018-07-12","close":32557.502},{"date":"2018-07-13","close":32814.6758},{"date":"2018-07-16","close":32799.8398},{"date":"2018-07-17","close":32671.252},{"date":"2018-07-18","close":32893.8086},{"date":"2018-07-19","close":32898.7539},{"date":"2018-07-20","close":32770.1641},{"date":"2018-07-23","close":32745.4375},{"date":"2018-07-24","close":32963.0469},{"date":"2018-07-25","close":32948.2109},{"date":"2018-07-26","close":33175.7109},{"date":"2018-07-27","close":33269.6797},{"date":"2018-07-30","close":32809.7305},{"date":"2018-07-31","close":32839.4062},{"date":"2018-08-01","close":33002.6133},{"date":"2018-08-02","close":32814.6758},{"date":"2018-08-03","close":33106.4727},{"date":"2018-08-06","close":33254.8438},{"date":"2018-08-07","close":33393.3242},{"date":"2018-08-08","close":33447.7266},{"date":"2018-08-09","close":33447.7266},{"date":"2018-08-10","close":33269.6797},{"date":"2018-08-13","close":33121.3086},{"date":"2018-08-14","close":33190.5508},{"date":"2018-08-16","close":33121.3086},{"date":"2018-08-17","close":33299.3555},{"date":"2018-08-20","close":33403.2148},{"date":"2018-08-21","close":33467.5078},{"date":"2018-08-22","close":33378.4844},{"date":"2018-08-23","close":33497.1836},{"date":"2018-08-24","close":33497.1836},{"date":"2018-08-27","close":33749.4141},{"date":"2018-08-28","close":33932.4023},{"date":"2018-08-29","close":33967.0234},{"date":"2018-08-30","close":34085.7188},{"date":"2018-08-31","close":33967.0234},{"date":"2018-09-03","close":33986.8047},{"date":"2018-09-04","close":34056.0469},{"date":"2018-09-05","close":33853.2734},{"date":"2018-09-06","close":33719.7383},{"date":"2018-09-07","close":33709.8477},{"date":"2018-09-10","close":33709.8477},{"date":"2018-09-11","close":33769.1953},{"date":"2018-09-12","close":33848.3281},{"date":"2018-09-13","close":33784.0312},{"date":"2018-09-14","close":34031.3164},{"date":"2018-09-17","close":33942.2969},{"date":"2018-09-18","close":33828.543},{"date":"2018-09-19","close":34026.3711},{"date":"2018-09-20","close":34036.2617},{"date":"2018-09-21","close":34333.0039},{"date":"2018-09-27","close":33991.7539},{"date":"2018-09-28","close":34046.1562},{"date":"2018-10-01","close":34283.5469},{"date":"2018-10-02","close":34164.8516},{"date":"2018-10-04","close":34041.2109},{"date":"2018-10-05","close":34026.3711},{"date":"2018-10-08","close":33808.7617},{"date":"2018-10-10","close":33704.9023},{"date":"2018-10-11","close":32250.8672},{"date":"2018-10-12","close":32443.75},{"date":"2018-10-15","close":32147.0078},{"date":"2018-10-16","close":32191.5195},{"date":"2018-10-17","close":32913.5898},{"date":"2018-10-18","close":32695.9805},{"date":"2018-10-19","close":32508.0449},{"date":"2018-10-22","close":32394.293},{"date":"2018-10-23","close":31825.5391},{"date":"2018-10-24","close":31964.0176},{"date":"2018-10-25","close":31237.0},{"date":"2018-10-26","close":31222.1641},{"date":"2018-10-29","close":31093.5762},{"date":"2018-10-30","close":31024.3359},{"date":"2018-10-31","close":31464.502},{"date":"2018-11-01","close":31637.6016},{"date":"2018-11-02","close":32226.1387},{"date":"2018-11-05","close":31736.5156},{"date":"2018-11-06","close":31983.8008},{"date":"2018-11-07","close":32226.1387},{"date":"2018-11-08","close":32809.7305},{"date":"2018-11-09","close":32735.5469},{"date":"2018-11-12","close":32582.2305},{"date":"2018-11-13","close":31978.8555},{"date":"2018-11-14","close":31825.5391},{"date":"2018-11-15","close":31588.1445},{"date":"2018-11-16","close":31790.918},{"date":"2018-11-19","close":31860.1582},{"date":"2018-11-20","close":31380.4258},{"date":"2018-11-21","close":30925.4219},{"date":"2018-11-22","close":30969.9336},{"date":"2018-11-23","close":30781.9961},{"date":"2018-11-26","close":30861.1289},{"date":"2018-11-27","close":31083.6836},{"date":"2018-11-28","close":31405.1543},{"date":"2018-11-29","close":31884.8867},{"date":"2018-11-30","close":31983.8008},{"date":"2018-12-03","close":32740.4922},{"date":"2018-12-04","close":32330.0},{"date":"2018-12-05","close":31553.5254},{"date":"2018-12-06","close":31108.4121},{"date":"2018-12-07","close":31326.0234},{"date":"2018-12-10","close":30559.4414},{"date":"2018-12-11","close":30737.4863},{"date":"2018-12-12","close":31034.2266},{"date":"2018-12-13","close":31083.6836},{"date":"2018-12-14","close":30638.5723},{"date":"2018-12-17","close":30475.3633},{"date":"2018-12-18","close":29797.8047},{"date":"2018-12-19","close":29758.2383},{"date":"2018-12-20","close":29456.5508},{"date":"2018-12-21","close":28922.416},{"date":"2018-12-24","close":28289.3672},{"date":"2018-12-26","close":27285.3926},{"date":"2018-12-27","close":28660.2949},{"date":"2018-12-28","close":29011.4395},{"date":"2019-01-02","close":28942.1992},{"date":"2019-01-03","close":28709.752},{"date":"2019-01-04","close":28739.4258},{"date":"2019-01-07","close":29565.3555},{"date":"2019-01-08","close":30084.8748},{"date":"2019-01-09","close":30069.8164},{"date":"2019-01-10","close":29931.3379},{"date":"2019-01-11","close":30193.459},{"date":"2019-01-14","close":29961.0117},{"date":"2019-01-15","close":30272.5898},{"date":"2019-01-16","close":30435.7988},{"date":"2019-01-17","close":30346.7754},{"date":"2019-01-18","close":30786.9434},{"date":"2019-01-21","close":31054.0098},{"date":"2019-01-22","close":30875.9648},{"date":"2019-01-23","close":30707.8125},{"date":"2019-01-24","close":30702.8652},{"date":"2019-01-25","close":30861.1289},{"date":"2019-01-28","close":30905.6387},{"date":"2019-01-29","close":30732.541},{"date":"2019-01-30","close":30752.3223},{"date":"2019-01-31","close":31256.7832},{"date":"2019-02-01","close":31479.3398},{"date":"2019-02-07","close":31731.5703},{"date":"2019-02-08","close":31326.0234},{"date":"2019-02-11","close":31504.0684},{"date":"2019-02-12","close":31721.6797},{"date":"2019-02-13","close":32112.3887},{"date":"2019-02-14","close":32122.2793},{"date":"2019-02-15","close":31845.3203},{"date":"2019-02-18","close":32364.6191},{"date":"2019-02-19","close":32349.7812},{"date":"2019-02-20","close":32379.457},{"date":"2019-02-21","close":32532.7734},{"date":"2019-02-22","close":32330.0},{"date":"2019-02-25","close":32621.7949},{"date":"2019-02-26","close":32453.6406},{"date":"2019-02-27","close":32493.207},{"date":"2019-02-28","close":32458.5879},{"date":"2019-03-04","close":32814.6758},{"date":"2019-03-05","close":32562.4473},{"date":"2019-03-06","close":32453.6406},{"date":"2019-03-07","close":32226.1387},{"date":"2019-03-08","close":31924.4531},{"date":"2019-03-11","close":32028.3125},{"date":"2019-03-12","close":32463.5332},{"date":"2019-03-13","close":32498.1523},{"date":"2019-03-14","close":32770.1641},{"date":"2019-03-15","close":32789.9492},{"date":"2019-03-18","close":32972.9375},{"date":"2019-03-19","close":33032.2891},{"date":"2019-03-20","close":33022.3945},{"date":"2019-03-21","close":32898.7539},{"date":"2019-03-22","close":33249.8984},{"date":"2019-03-25","close":32527.8262},{"date":"2019-03-26","close":32700.9258},{"date":"2019-03-27","close":32943.2656},{"date":"2019-03-28","close":32611.9043},{"date":"2019-03-29","close":32883.918},{"date":"2019-04-01","close":33225.168},{"date":"2019-04-02","close":33373.5391},{"date":"2019-04-03","close":33541.6953},{"date":"2019-04-04","close":33457.6172},{"date":"2019-04-05","close":33610.9336},{"date":"2019-04-08","close":33665.3359},{"date":"2019-04-09","close":33699.957},{"date":"2019-04-10","close":33615.8789},{"date":"2019-04-11","close":33704.9023},{"date":"2019-04-12","close":33704.9023},{"date":"2019-04-15","close":33897.7852},{"date":"2019-04-16","close":33937.3477},{"date":"2019-04-17","close":33942.2969},{"date":"2019-04-18","close":33690.0664},{"date":"2019-04-19","close":33917.5664},{"date":"2019-04-22","close":33808.7617},{"date":"2019-04-23","close":33917.5664},{"date":"2019-04-24","close":34169.7969},{"date":"2019-04-25","close":34159.9062},{"date":"2019-04-26","close":34046.1562},{"date":"2019-04-29","close":34283.5469},{"date":"2019-04-30","close":34243.9844},{"date":"2019-05-02","close":34095.6133},{"date":"2019-05-03","close":34041.2109},{"date":"2019-05-07","close":34125.2852},{"date":"2019-05-08","close":33680.1719},{"date":"2019-05-09","close":33462.5625},{"date":"2019-05-10","close":33432.8906},{"date":"2019-05-13","close":33294.4102},{"date":"2019-05-14","close":32844.3516},{"date":"2019-05-15","close":33185.6055},{"date":"2019-05-16","close":33165.8203},{"date":"2019-05-17","close":33408.1602},{"date":"2019-05-20","close":33422.9961},{"date":"2019-05-21","close":33259.7891},{"date":"2019-05-22","close":33348.8125},{"date":"2019-05-23","close":33116.3633},{"date":"2019-05-24","close":32972.9375},{"date":"2019-05-27","close":33017.4492},{"date":"2019-05-28","close":33042.1797},{"date":"2019-05-29","close":32488.2617},{"date":"2019-05-30","close":32458.5879},{"date":"2019-05-31","close":32240.9766},{"date":"2019-06-03","close":31934.3438},{"date":"2019-06-04","close":32053.041},{"date":"2019-06-05","close":32725.6543},{"date":"2019-06-07","close":33215.2773},{"date":"2019-06-10","close":33615.8789},{"date":"2019-06-11","close":33734.5742},{"date":"2019-06-12","close":33526.8555},{"date":"2019-06-13","close":33512.0195},{"date":"2019-06-14","close":33704.9023},{"date":"2019-06-17","close":33734.5742},{"date":"2019-06-18","close":33640.6094},{"date":"2019-06-19","close":34021.4258},{"date":"2019-06-20","close":34253.875},{"date":"2019-06-21","close":34333.0039},{"date":"2019-06-24","close":34417.082},{"date":"2019-06-25","close":34243.9844},{"date":"2019-06-26","close":33976.9141},{"date":"2019-06-27","close":34056.0469},{"date":"2019-06-28","close":34095.6133},{"date":"2019-07-01","close":34629.7461},{"date":"2019-07-02","close":34540.7227},{"date":"2019-07-03","close":34619.8555},{"date":"2019-07-04","close":34936.3789},{"date":"2019-07-05","close":34956.1641},{"date":"2019-07-08","close":34703.9336},{"date":"2019-07-09","close":34550.6172},{"date":"2019-07-10","close":34634.6914},{"date":"2019-07-11","close":34911.6523},{"date":"2019-07-12","close":35025.4023},{"date":"2019-07-15","close":35104.5352},{"date":"2019-07-16","close":35139.1523},{"date":"2019-07-17","close":34995.7266},{"date":"2019-07-18","close":34659.4219},{"date":"2019-07-19","close":34975.9453},{"date":"2019-07-22","close":34664.3672},{"date":"2019-07-23","close":34807.793},{"date":"2019-07-24","close":34966.0547},{"date":"2019-07-25","close":35183.6641},{"date":"2019-07-26","close":35060.0234},{"date":"2019-07-29","close":35149.043},{"date":"2019-07-30","close":35188.6094},{"date":"2019-07-31","close":35094.6406},{"date":"2019-08-01","close":34649.5312},{"date":"2019-08-02","close":34313.2227},{"date":"2019-08-05","close":33754.3594},{"date":"2019-08-06","close":33042.1797},{"date":"2019-08-07","close":33393.3242},{"date":"2019-08-08","close":33714.793},{"date":"2019-08-09","close":34070.8828},{"date":"2019-08-12","close":34036.2617},{"date":"2019-08-13","close":33462.5625},{"date":"2019-08-14","close":34115.3945},{"date":"2019-08-16","close":33358.7031},{"date":"2019-08-19","close":33878.0},{"date":"2019-08-20","close":34065.9375},{"date":"2019-08-21","close":33823.5977},{"date":"2019-08-22","close":34011.5352},{"date":"2019-08-23","close":34130.2305},{"date":"2019-08-26","close":33061.9609},{"date":"2019-08-27","close":33427.9414},{"date":"2019-08-28","close":33413.1055},{"date":"2019-08-29","close":33502.1289},{"date":"2019-08-30","close":33942.2969},{"date":"2019-09-02","close":33858.2188},{"date":"2019-09-03","close":33808.7617},{"date":"2019-09-04","close":34046.1562},{"date":"2019-09-05","close":34407.1914},{"date":"2019-09-06","close":34600.0742},{"date":"2019-09-09","close":34723.7148},{"date":"2019-09-10","close":34590.1797},{"date":"2019-09-11","close":34674.2578},{"date":"2019-09-16","close":34807.793},{"date":"2019-09-17","close":34817.6836},{"date":"2019-09-18","close":34877.0312},{"date":"2019-09-19","close":34857.25},{"date":"2019-09-20","close":34956.1641},{"date":"2019-09-23","close":34872.0859},{"date":"2019-09-24","close":34901.7617},{"date":"2019-09-25","close":34501.1602},{"date":"2019-09-26","close":34614.9102},{"date":"2019-09-27","close":34654.4766},{"date":"2019-09-30","close":34570.3984},{"date":"2019-10-01","close":34753.3906},{"date":"2019-10-02","close":34154.9609},{"date":"2019-10-04","close":33784.0312},{"date":"2019-10-07","close":34125.2852},{"date":"2019-10-08","close":34219.2539},{"date":"2019-10-10","close":33878.0},{"date":"2019-10-11","close":34209.3633},{"date":"2019-10-14","close":34535.7773},{"date":"2019-10-15","close":34585.2344},{"date":"2019-10-16","close":34758.3359},{"date":"2019-10-17","close":34674.2578},{"date":"2019-10-18","close":34763.2812},{"date":"2019-10-21","close":34768.2266},{"date":"2019-10-22","close":34916.5977},{"date":"2019-10-23","close":34713.8242},{"date":"2019-10-24","close":34906.707},{"date":"2019-10-25","close":34911.6523},{"date":"2019-10-28","close":35129.2617},{"date":"2019-10-29","close":35267.7422},{"date":"2019-10-30","close":35203.4453},{"date":"2019-10-31","close":35371.6016},{"date":"2019-11-01","close":35327.0898},{"date":"2019-11-04","close":35633.7227},{"date":"2019-11-05","close":35767.2578},{"date":"2019-11-06","close":35653.5039},{"date":"2019-11-07","close":35633.7227},{"date":"2019-11-08","close":35688.125},{"date":"2019-11-11","close":35722.7461},{"date":"2019-11-12","close":35861.2227},{"date":"2019-11-13","close":35782.0938},{"date":"2019-11-14","close":35895.8438},{"date":"2019-11-15","close":36049.1602},{"date":"2019-11-18","close":36197.5312},{"date":"2019-11-19","close":36232.1523},{"date":"2019-11-20","close":36138.1836},{"date":"2019-11-21","close":36014.5391},{"date":"2019-11-22","close":36063.9961},{"date":"2019-11-25","close":36212.3672},{"date":"2019-11-26","close":36380.5234},{"date":"2019-11-27","close":36519.0},{"date":"2019-11-28","close":36499.2188},{"date":"2019-11-29","close":36494.2734},{"date":"2019-12-02","close":36622.8594},{"date":"2019-12-03","close":36217.3125},{"date":"2019-12-04","close":35935.4102},{"date":"2019-12-05","close":36118.4023},{"date":"2019-12-06","close":36291.5},{"date":"2019-12-09","close":36474.4922},{"date":"2019-12-10","close":36444.8164},{"date":"2019-12-11","close":36400.3047},{"date":"2019-12-12","close":36553.6211},{"date":"2019-12-13","close":36934.4414},{"date":"2019-12-16","close":36944.332},{"date":"2019-12-17","close":37132.2695},{"date":"2019-12-18","close":37018.5156},{"date":"2019-12-19","close":37097.6484},{"date":"2019-12-20","close":37211.3984},{"date":"2019-12-23","close":37414.1719},{"date":"2019-12-24","close":37433.9531},{"date":"2019-12-26","close":37468.5742},{"date":"2019-12-27","close":37686.1836},{"date":"2019-12-30","close":37616.9453},{"date":"2020-01-02","close":37587.2695},{"date":"2020-01-03","close":37483.4102},{"date":"2020-01-06","close":37374.6055},{"date":"2020-01-07","close":37661.457},{"date":"2020-01-08","close":37438.9023},{"date":"2020-01-09","close":37879.0664},{"date":"2020-01-10","close":38096.6797},{"date":"2020-01-13","close":37973.0352},{"date":"2020-01-14","close":38146.1367},{"date":"2020-01-15","close":38057.1133},{"date":"2020-01-16","close":38254.9414},{"date":"2020-01-17","close":38487.3867},{"date":"2020-01-20","close":38566.5195},{"date":"2020-01-21","close":38413.2031},{"date":"2020-01-22","close":38665.4336},{"date":"2020-01-23","close":38418.1484},{"date":"2020-01-28","close":37794.9922},{"date":"2020-01-29","close":38101.625},{"date":"2020-01-30","close":37730.6953},{"date":"2020-01-31","close":38136.2422},{"date":"2020-02-03","close":37607.0547},{"date":"2020-02-04","close":37913.6875},{"date":"2020-02-05","close":38195.5898},{"date":"2020-02-06","close":38897.8789},{"date":"2020-02-07","close":38803.9102},{"date":"2020-02-10","close":38606.0859},{"date":"2020-02-11","close":38986.9023},{"date":"2020-02-12","close":39021.5234},{"date":"2020-02-13","close":39001.7383},{"date":"2020-02-14","close":39169.8945},{"date":"2020-02-17","close":39278.6992},{"date":"2020-02-18","close":39051.1953},{"date":"2020-02-19","close":39150.1094},{"date":"2020-02-20","close":39249.0234},{"date":"2020-02-21","close":38858.3164},{"date":"2020-02-24","close":38175.8086},{"date":"2020-02-25","close":37775.207},{"date":"2020-02-26","close":36425.0352},{"date":"2020-02-27","close":35564.4844},{"date":"2020-02-28","close":33655.4453},{"date":"2020-03-02","close":34362.6797},{"date":"2020-03-03","close":35346.8711},{"date":"2020-03-04","close":35178.7188},{"date":"2020-03-05","close":35861.2227},{"date":"2020-03-06","close":34619.8555},{"date":"2020-03-09","close":32582.2305},{"date":"2020-03-10","close":32834.4609},{"date":"2020-03-11","close":32285.4883},{"date":"2020-03-12","close":30386.3418},{"date":"2020-03-13","close":29110.3535},{"date":"2020-03-16","close":29337.8555},{"date":"2020-03-17","close":28991.6562},{"date":"2020-03-18","close":27646.4277},{"date":"2020-03-19","close":27245.8262},{"date":"2020-03-20","close":27943.168},{"date":"2020-03-23","close":25534.6152},{"date":"2020-03-24","close":26894.6816},{"date":"2020-03-25","close":28066.8105},{"date":"2020-03-26","close":28185.5078},{"date":"2020-03-27","close":29956.0664},{"date":"2020-03-30","close":29253.7773},{"date":"2020-03-31","close":30218.1875},{"date":"2020-04-01","close":28600.9453},{"date":"2020-04-02","close":28660.2949},{"date":"2020-04-03","close":28615.7832},{"date":"2020-04-06","close":29763.1836},{"date":"2020-04-07","close":30851.2363},{"date":"2020-04-08","close":30287.4277},{"date":"2020-04-09","close":31563.416},{"date":"2020-04-10","close":32186.5742},{"date":"2020-04-13","close":31642.5469},{"date":"2020-04-14","close":32166.791},{"date":"2020-04-16","close":32092.6055},{"date":"2020-04-17","close":32997.668},{"date":"2020-04-20","close":32908.6445},{"date":"2020-04-21","close":32285.4883},{"date":"2020-04-22","close":31776.082},{"date":"2020-04-23","close":32201.4102},{"date":"2020-04-24","close":31850.2676},{"date":"2020-04-27","close":32809.7305},{"date":"2020-04-28","close":32948.2109},{"date":"2020-04-29","close":33249.8984},{"date":"2020-05-04","close":32201.4102},{"date":"2020-05-06","close":33076.8008},{"date":"2020-05-07","close":32869.0781},{"date":"2020-05-08","close":33521.9102},{"date":"2020-05-11","close":33764.25},{"date":"2020-05-12","close":33378.4844},{"date":"2020-05-13","close":32923.4805},{"date":"2020-05-14","close":32206.3574},{"date":"2020-05-15","close":32755.3281},{"date":"2020-05-18","close":33175.7109},{"date":"2020-05-19","close":33981.8594},{"date":"2020-05-20","close":33685.1211},{"date":"2020-05-21","close":33863.1641},{"date":"2020-05-22","close":33536.75},{"date":"2020-05-25","close":34100.5586},{"date":"2020-05-26","close":34644.582},{"date":"2020-05-27","close":34644.582},{"date":"2020-05-28","close":35089.6953},{"date":"2020-05-29","close":34832.5195},{"date":"2020-06-01","close":35045.1836},{"date":"2020-06-02","close":35064.9688},{"date":"2020-06-03","close":35569.4297},{"date":"2020-06-04","close":35811.7656},{"date":"2020-06-05","close":36073.8906},{"date":"2020-06-08","close":36741.5586},{"date":"2020-06-09","close":37117.4297},{"date":"2020-06-10","close":36998.7344},{"date":"2020-06-11","close":36123.3477},{"date":"2020-06-12","close":34946.2695},{"date":"2020-06-15","close":33843.3828},{"date":"2020-06-16","close":35787.0391},{"date":"2020-06-17","close":36063.9961},{"date":"2020-06-18","close":35772.2031},{"date":"2020-06-19","close":36270.0776},{"date":"2020-06-22","close":35391.3828},{"date":"2020-06-23","close":35925.5195},{"date":"2020-06-24","close":35905.7344},{"date":"2020-06-25","close":34990.7812},{"date":"2020-06-26","close":35332.0352},{"date":"2020-06-29","close":34733.6055},{"date":"2020-06-30","close":35050.1289},{"date":"2020-07-01","close":35480.4062},{"date":"2020-07-02","close":35881.0078},{"date":"2020-07-03","close":36579.4388},{"date":"2020-07-06","close":36479.4375},{"date":"2020-07-07","close":36400.3047},{"date":"2020-07-08","close":36068.9453},{"date":"2020-07-09","close":36345.9023},{"date":"2020-07-10","close":35905.7344},{"date":"2020-07-13","close":36865.1992},{"date":"2020-07-14","close":36420.0859},{"date":"2020-07-15","close":37028.4062},{"date":"2020-07-16","close":36954.2227},{"date":"2020-07-17","close":36969.0586},{"date":"2020-07-20","close":36919.6016},{"date":"2020-07-21","close":37636.7266},{"date":"2020-07-22","close":37488.3594},{"date":"2020-07-23","close":37735.6406},{"date":"2020-07-24","close":37117.4297},{"date":"2020-07-27","close":37067.9727},{"date":"2020-07-28","close":37300.4219},{"date":"2020-07-29","close":37063.0273},{"date":"2020-07-30","close":37404.2812},{"date":"2020-07-31","close":37527.9219},{"date":"2020-08-03","close":37587.2695},{"date":"2020-08-04","close":37933.4688},{"date":"2020-08-05","close":38106.5703},{"date":"2020-08-06","close":38274.7227},{"date":"2020-08-07","close":38428.0391},{"date":"2020-08-10","close":38625.8672},{"date":"2020-08-11","close":38739.6172},{"date":"2020-08-12","close":38522.0078},{"date":"2020-08-13","close":38769.293},{"date":"2020-08-14","close":38917.6641},{"date":"2020-08-18","close":38932.5},{"date":"2020-08-19","close":39056.1406},{"date":"2020-08-20","close":38640.7031},{"date":"2020-08-21","close":39001.7383},{"date":"2020-08-24","close":39199.5664},{"date":"2020-08-25","close":39679.3008},{"date":"2020-08-26","close":39649.625},{"date":"2020-08-27","close":40005.7148},{"date":"2020-08-28","close":40386.5352},{"date":"2020-08-31","close":40485.4492},{"date":"2020-09-01","close":40361.8047},{"date":"2020-09-02","close":40772.2969},{"date":"2020-09-03","close":41163.0078},{"date":"2020-09-04","close":39694.1367},{"date":"2020-09-07","close":39090.7617},{"date":"2020-09-08","close":39664.4609},{"date":"2020-09-09","close":38353.8555},{"date":"2020-09-10","close":39229.2422},{"date":"2020-09-11","close":38754.457},{"date":"2020-09-14","close":38887.9883},{"date":"2020-09-15","close":39115.4922},{"date":"2020-09-16","close":39234.1875},{"date":"2020-09-17","close":38254.9414},{"date":"2020-09-18","close":38729.7266},{"date":"2020-09-21","close":38071.9492},{"date":"2020-09-22","close":37656.5117},{"date":"2020-09-23","close":38116.4609},{"date":"2020-09-24","close":37137.2148},{"date":"2020-09-25","close":37453.7383},{"date":"2020-09-28","close":38254.9414},{"date":"2020-09-29","close":38714.8906},{"date":"2020-10-05","close":38764.3477},{"date":"2020-10-06","close":39179.7852},{"date":"2020-10-07","close":38853.3672},{"date":"2020-10-08","close":39530.9297},{"date":"2020-10-12","close":40168.9219},{"date":"2020-10-13","close":40693.168},{"date":"2020-10-14","close":40475.5547},{"date":"2020-10-15","close":39985.9336},{"date":"2020-10-16","close":40079.9023},{"date":"2020-10-19","close":40193.6523},{"date":"2020-10-20","close":39644.6797},{"date":"2020-10-21","close":39847.4531},{"date":"2020-10-22","close":39382.5586},{"date":"2020-10-23","close":39644.6797},{"date":"2020-10-26","close":39506.1992},{"date":"2020-10-27","close":39273.7539},{"date":"2020-10-28","close":38828.6406},{"date":"2020-10-29","close":38151.082},{"date":"2020-10-30","close":37295.4766},{"date":"2020-11-02","close":37671.3477},{"date":"2020-11-03","close":38235.1562},{"date":"2020-11-04","close":39001.7383},{"date":"2020-11-05","close":39847.4531},{"date":"2020-11-06","close":40070.0078},{"date":"2020-11-09","close":40935.5078},{"date":"2020-11-10","close":40554.6875},{"date":"2020-11-11","close":40900.8867},{"date":"2020-11-12","close":40801.9727},{"date":"2020-11-13","close":40732.7344},{"date":"2020-11-16","close":41632.8477},{"date":"2020-11-17","close":41528.9883},{"date":"2020-11-18","close":41301.4883},{"date":"2020-11-19","close":41064.0938},{"date":"2020-11-20","close":40984.9648},{"date":"2020-11-23","close":41039.3672},{"date":"2020-11-24","close":41464.6953},{"date":"2020-11-25","close":41860.3516},{"date":"2020-11-26","close":41875.1875},{"date":"2020-11-27","close":41791.1094},{"date":"2020-11-30","close":41548.7734},{"date":"2020-12-01","close":42073.0156},{"date":"2020-12-02","close":42058.1797},{"date":"2020-12-03","close":42206.5508},{"date":"2020-12-04","close":42265.8984},{"date":"2020-12-07","close":42429.1055},{"date":"2020-12-08","close":42364.8125},{"date":"2020-12-09","close":42715.957},{"date":"2020-12-10","close":42251.0586},{"date":"2020-12-11","close":42162.0391},{"date":"2020-12-14","close":42320.3008},{"date":"2020-12-15","close":42043.3398},{"date":"2020-12-16","close":42493.3984},{"date":"2020-12-17","close":42730.793},{"date":"2020-12-18","close":42750.5742},{"date":"2020-12-21","close":42750.5742},{"date":"2020-12-22","close":42325.2461},{"date":"2020-12-23","close":42384.5938},{"date":"2020-12-24","close":42567.5859},{"date":"2020-12-28","close":42879.1641},{"date":"2020-12-29","close":43180.8516},{"date":"2020-12-30","close":43037.4258},{"date":"2021-01-04","close":43220.418},{"date":"2021-01-05","close":42612.0977},{"date":"2021-01-06","close":42686.2812},{"date":"2021-01-07","close":43378.6797},{"date":"2021-01-08","close":43972.1602},{"date":"2021-01-11","close":43759.4961},{"date":"2021-01-12","close":43769.3867},{"date":"2021-01-13","close":43813.8984},{"date":"2021-01-14","close":43947.4336},{"date":"2021-01-15","close":43482.5391},{"date":"2021-01-18","close":43329.2227},{"date":"2021-01-19","close":43670.4727},{"date":"2021-01-20","close":43774.3359},{"date":"2021-01-21","close":44442.0039},{"date":"2021-01-22","close":44204.6094},{"date":"2021-01-25","close":44387.6016},{"date":"2021-01-26","close":44110.6406},{"date":"2021-01-27","close":44249.1211},{"date":"2021-01-28","close":42987.9688},{"date":"2021-01-29","close":43072.0469},{"date":"2021-02-01","close":42879.1641},{"date":"2021-02-02","close":43650.6914},{"date":"2021-02-03","close":44239.2305},{"date":"2021-02-04","close":44056.2383},{"date":"2021-02-05","close":44714.0156},{"date":"2021-02-08","close":44961.3008},{"date":"2021-02-09","close":45079.9961},{"date":"2021-02-10","close":45188.8008},{"date":"2021-02-15","close":45505.3281},{"date":"2021-02-16","close":45589.4023},{"date":"2021-02-17","close":45307.5},{"date":"2021-02-18","close":45203.6406},{"date":"2021-02-19","close":45030.5391},{"date":"2021-02-22","close":44822.8203},{"date":"2021-02-23","close":44842.6055},{"date":"2021-02-24","close":44466.7305},{"date":"2021-02-25","close":45307.5},{"date":"2021-02-26","close":44090.8594},{"date":"2021-03-02","close":44867.332},{"date":"2021-03-03","close":44773.3633},{"date":"2021-03-04","close":43848.5195},{"date":"2021-03-05","close":43393.5156},{"date":"2021-03-08","close":44174.9336},{"date":"2021-03-09","close":44323.3047},{"date":"2021-03-10","close":44516.1875},{"date":"2021-03-11","close":45119.5625},{"date":"2021-03-12","close":45391.5742},{"date":"2021-03-15","close":45391.5742},{"date":"2021-03-16","close":45742.7188},{"date":"2021-03-17","close":45693.2617},{"date":"2021-03-18","close":45841.6328},{"date":"2021-03-19","close":45099.7812},{"date":"2021-03-22","close":45070.1055},{"date":"2021-03-23","close":45312.4453},{"date":"2021-03-24","close":45040.4336},{"date":"2021-03-25","close":44921.7344},{"date":"2021-03-26","close":45282.7695},{"date":"2021-03-29","close":45525.1094},{"date":"2021-03-30","close":45722.9375},{"date":"2021-03-31","close":45564.6758},{"date":"2021-04-01","close":45871.3086},{"date":"2021-04-02","close":46420.2812},{"date":"2021-04-05","close":46459.8477},{"date":"2021-04-06","close":46880.2305},{"date":"2021-04-07","close":46929.6875},{"date":"2021-04-08","close":47201.6992},{"date":"2021-04-09","close":47231.375},{"date":"2021-04-12","close":47434.1484},{"date":"2021-04-13","close":47542.9531},{"date":"2021-04-14","close":47725.9414},{"date":"2021-04-15","close":47641.8672},{"date":"2021-04-16","close":47953.4453},{"date":"2021-04-19","close":48111.707},{"date":"2021-04-20","close":48052.3594},{"date":"2021-04-21","close":47617.1367},{"date":"2021-04-22","close":48062.25},{"date":"2021-04-23","close":47651.7578},{"date":"2021-04-26","close":48171.0547},{"date":"2021-04-27","close":48304.5898},{"date":"2021-04-28","close":48269.9688},{"date":"2021-04-29","close":48452.9609},{"date":"2021-04-30","close":48368.8828},{"date":"2021-05-03","close":48304.5898},{"date":"2021-05-04","close":48230.4023},{"date":"2021-05-06","close":48032.5781},{"date":"2021-05-07","close":48438.125},{"date":"2021-05-10","close":48828.832},{"date":"2021-05-11","close":48047.4141},{"date":"2021-05-12","close":47686.3789},{"date":"2021-05-13","close":46929.6875},{"date":"2021-05-14","close":47587.4648},{"date":"2021-05-17","close":48037.5234},{"date":"2021-05-18","close":48190.8398},{"date":"2021-05-20","close":47414.3633},{"date":"2021-05-21","close":48052.3594},{"date":"2021-05-24","close":48062.25},{"date":"2021-05-25","close":48586.4922},{"date":"2021-05-26","close":48393.6133},{"date":"2021-05-27","close":48294.6992},{"date":"2021-05-28","close":48541.9844},{"date":"2021-05-31","close":48517.2539},{"date":"2021-06-01","close":48457.9062},{"date":"2021-06-02","close":48388.668},{"date":"2021-06-03","close":48517.2539},{"date":"2021-06-04","close":48289.7539},{"date":"2021-06-07","close":48680.4609},{"date":"2021-06-08","close":48744.7578},{"date":"2021-06-09","close":48720.0273},{"date":"2021-06-10","close":48660.6797},{"date":"2021-06-11","close":48868.3984},{"date":"2021-06-14","close":48982.1484},{"date":"2021-06-15","close":49184.9219},{"date":"2021-06-16","close":48962.3672},{"date":"2021-06-17","close":48492.5273},{"date":"2021-06-18","close":48744.7578},{"date":"2021-06-21","close":47953.4453},{"date":"2021-06-22","close":48764.5391},{"date":"2021-06-23","close":49071.1719},{"date":"2021-06-24","close":49021.7148},{"date":"2021-06-25","close":49209.6523},{"date":"2021-06-28","close":49387.6953},{"date":"2021-06-29","close":49427.2617},{"date":"2021-06-30","close":49501.4492},{"date":"2021-07-01","close":49630.0352},{"date":"2021-07-02","close":49798.1875},{"date":"2021-07-05","close":50060.3125},{"date":"2021-07-06","close":50149.332},{"date":"2021-07-07","close":50060.3125},{"date":"2021-07-08","close":50114.7148},{"date":"2021-07-09","close":49842.6992},{"date":"2021-07-12","close":50337.2695},{"date":"2021-07-13","close":50520.2617},{"date":"2021-07-14","close":50337.2695},{"date":"2021-07-15","close":50441.1289},{"date":"2021-07-16","close":50302.6484},{"date":"2021-07-19","close":49753.6797},{"date":"2021-07-20","close":49333.293},{"date":"2021-07-21","close":49887.2109},{"date":"2021-07-22","close":50332.3242},{"date":"2021-07-23","close":50564.7734},{"date":"2021-07-26","close":50762.5977},{"date":"2021-07-27","close":50940.6445},{"date":"2021-07-28","close":50802.1641},{"date":"2021-07-29","close":50831.8398},{"date":"2021-07-30","close":50574.6641},{"date":"2021-08-02","close":51004.9375},{"date":"2021-08-03","close":50777.4375},{"date":"2021-08-04","close":51039.5586},{"date":"2021-08-05","close":50841.7305},{"date":"2021-08-06","close":51113.7422},{"date":"2021-08-09","close":51054.3945},{"date":"2021-08-10","close":51113.7422},{"date":"2021-08-11","close":51178.0391},{"date":"2021-08-12","close":51326.4102},{"date":"2021-08-13","close":51519.2891},{"date":"2021-08-17","close":51608.3125},{"date":"2021-08-18","close":51435.2148},{"date":"2021-08-19","close":50544.9883},{"date":"2021-08-20","close":50826.8945},{"date":"2021-08-23","close":51509.3984},{"date":"2021-08-24","close":51875.3789},{"date":"2021-08-25","close":51835.8164},{"date":"2021-08-26","close":51885.2734},{"date":"2021-08-27","close":51820.9766},{"date":"2021-08-30","close":52152.3398},{"date":"2021-08-31","close":52523.2656},{"date":"2021-09-01","close":52449.082},{"date":"2021-09-02","close":52271.0352},{"date":"2021-09-03","close":52518.3203},{"date":"2021-09-06","close":52508.4297},{"date":"2021-09-07","close":52498.5391},{"date":"2021-09-08","close":52280.9258},{"date":"2021-09-09","close":52008.9141},{"date":"2021-09-10","close":52078.1523},{"date":"2021-09-13","close":51727.0078},{"date":"2021-09-14","close":51746.793},{"date":"2021-09-15","close":51430.2695},{"date":"2021-09-16","close":51806.1406},{"date":"2021-09-17","close":51811.0859},{"date":"2021-09-23","close":50945.5898},{"date":"2021-09-24","close":51370.918},{"date":"2021-09-27","close":51761.6289},{"date":"2021-09-28","close":51276.9531},{"date":"2021-09-29","close":50584.5547},{"date":"2021-09-30","close":50782.3828},{"date":"2021-10-01","close":49432.207},{"date":"2021-10-05","close":49709.168},{"date":"2021-10-06","close":49916.8867},{"date":"2021-10-07","close":50792.2734},{"date":"2021-10-08","close":50901.0781},{"date":"2021-10-12","close":50174.0625},{"date":"2021-10-13","close":50233.4102},{"date":"2021-10-14","close":50727.9805},{"date":"2021-10-15","close":51479.7266},{"date":"2021-10-18","close":51539.0742},{"date":"2021-10-19","close":51959.457},{"date":"2021-10-20","close":52177.0664},{"date":"2021-10-21","close":52310.6016},{"date":"2021-10-22","close":52533.1562},{"date":"2021-10-25","close":52587.5586},{"date":"2021-10-26","close":52913.9766},{"date":"2021-10-27","close":52918.9219},{"date":"2021-10-28","close":52691.418},{"date":"2021-10-29","close":52864.5195},{"date":"2021-11-01","close":53279.957},{"date":"2021-11-02","close":53255.2305},{"date":"2021-11-03","close":53482.7305},{"date":"2021-11-04","close":53863.5508},{"date":"2021-11-05","close":54115.7812},{"date":"2021-11-08","close":54199.8555},{"date":"2021-11-09","close":54293.8242},{"date":"2021-11-10","close":54026.7578},{"date":"2021-11-11","close":53814.0938},{"date":"2021-11-12","close":53873.4414},{"date":"2021-11-15","close":54214.6953},{"date":"2021-11-16","close":54155.3438},{"date":"2021-11-17","close":54392.7383},{"date":"2021-11-18","close":54377.9023},{"date":"2021-11-19","close":54684.5352},{"date":"2021-11-22","close":54555.9453},{"date":"2021-11-23","close":54086.1055},{"date":"2021-11-24","close":54333.3906},{"date":"2021-11-25","close":54620.2422},{"date":"2021-11-26","close":53799.2539},{"date":"2021-11-29","close":53705.2852},{"date":"2021-11-30","close":53418.4375},{"date":"2021-12-01","close":53438.2188},{"date":"2021-12-02","close":52543.0508},{"date":"2021-12-03","close":53092.0195},{"date":"2021-12-06","close":52844.7344},{"date":"2021-12-07","close":53487.6758},{"date":"2021-12-08","close":54471.8711},{"date":"2021-12-09","close":54372.957},{"date":"2021-12-10","close":54091.0508},{"date":"2021-12-13","close":54758.7188},{"date":"2021-12-14","close":54170.1836},{"date":"2021-12-15","close":53779.4727},{"date":"2021-12-16","close":54758.7188},{"date":"2021-12-17","close":54011.9219},{"date":"2021-12-20","close":52824.9531},{"date":"2021-12-21","close":53314.5781},{"date":"2021-12-22","close":53828.9297},{"date":"2021-12-23","close":54437.25},{"date":"2021-12-24","close":54758.7188},{"date":"2021-12-27","close":54743.8828},{"date":"2021-12-28","close":55461.0078},{"date":"2021-12-29","close":55520.3555},{"date":"2021-12-30","close":55480.7891},{"date":"2022-01-03","close":56029.7684},{"date":"2022-01-04","close":55644.0},{"date":"2022-01-05","close":55352.2031},{"date":"2022-01-06","close":54229.5312},{"date":"2022-01-07","close":54521.3281},{"date":"2022-01-10","close":54204.8008},{"date":"2022-01-11","close":54051.4844},{"date":"2022-01-12","close":54704.3164},{"date":"2022-01-13","close":54664.75},{"date":"2022-01-14","close":54086.1055},{"date":"2022-01-17","close":53947.625},{"date":"2022-01-18","close":53794.3086},{"date":"2022-01-19","close":52755.7148},{"date":"2022-01-20","close":52735.9297},{"date":"2022-01-21","close":51682.5},{"date":"2022-01-24","close":51321.4609},{"date":"2022-01-25","close":50540.043},{"date":"2022-01-26","close":50599.3906},{"date":"2022-01-27","close":49659.7109},{"date":"2022-01-28","close":50421.3477},{"date":"2022-02-03","close":52602.3984},{"date":"2022-02-04","close":52508.4297},{"date":"2022-02-07","close":52117.7188},{"date":"2022-02-08","close":51979.2383},{"date":"2022-02-09","close":52597.4531},{"date":"2022-02-10","close":53087.0742},{"date":"2022-02-11","close":51766.5742},{"date":"2022-02-14","close":51820.0292},{"date":"2022-02-15","close":50975.2656},{"date":"2022-02-16","close":51731.957},{"date":"2022-02-17","close":51672.6055},{"date":"2022-02-18","close":51074.1797},{"date":"2022-02-21","close":50747.7617},{"date":"2022-02-22","close":49625.0898},{"date":"2022-02-23","close":50139.4414},{"date":"2022-02-24","close":47973.2266},{"date":"2022-02-25","close":49417.3711},{"date":"2022-02-28","close":49778.4062},{"date":"2022-03-02","close":50080.0938},{"date":"2022-03-03","close":50930.7539},{"date":"2022-03-04","close":50451.0195},{"date":"2022-03-07","close":49585.5234},{"date":"2022-03-08","close":48161.1641},{"date":"2022-03-10","close":49536.0664},{"date":"2022-03-11","close":49501.4492},{"date":"2022-03-14","close":49229.4336},{"date":"2022-03-15","close":48497.4727},{"date":"2022-03-16","close":49709.168},{"date":"2022-03-17","close":50634.0117},{"date":"2022-03-18","close":51064.2852},{"date":"2022-03-21","close":51593.4766},{"date":"2022-03-22","close":51687.4453},{"date":"2022-03-23","close":52473.8086},{"date":"2022-03-24","close":51929.7812},{"date":"2022-03-25","close":52577.668},{"date":"2022-03-28","close":52543.0508},{"date":"2022-03-29","close":53195.8789},{"date":"2022-03-30","close":53779.4727},{"date":"2022-03-31","close":53532.1875},{"date":"2022-04-01","close":52849.6836},{"date":"2022-04-04","close":52894.1914},{"date":"2022-04-05","close":53200.8281},{"date":"2022-04-06","close":52602.3984},{"date":"2022-04-07","close":52013.8594},{"date":"2022-04-08","close":52409.5156},{"date":"2022-04-11","close":51914.9453},{"date":"2022-04-12","close":51079.125},{"date":"2022-04-13","close":51440.1602},{"date":"2022-04-14","close":51766.5742},{"date":"2022-04-15","close":51024.7227},{"date":"2022-04-18","close":50807.1094},{"date":"2022-04-19","close":51242.332},{"date":"2022-04-20","close":51583.5859},{"date":"2022-04-21","close":52028.6953},{"date":"2022-04-22","close":50985.1562},{"date":"2022-04-25","close":49264.0547},{"date":"2022-04-26","close":49906.9961},{"date":"2022-04-27","close":48804.1055},{"date":"2022-04-28","close":49130.5195},{"date":"2022-04-29","close":49669.6016},{"date":"2022-05-02","close":48819.4274},{"date":"2022-05-03","close":48398.5586},{"date":"2022-05-04","close":48586.4922},{"date":"2022-05-06","close":48141.3828},{"date":"2022-05-09","close":48034.9035},{"date":"2022-05-10","close":46806.043},{"date":"2022-05-11","close":46741.75},{"date":"2022-05-12","close":45624.0234},{"date":"2022-05-13","close":46054.3008},{"date":"2022-05-16","close":46420.2812},{"date":"2022-05-17","close":46825.8281},{"date":"2022-05-18","close":47409.418},{"date":"2022-05-19","close":45559.7305},{"date":"2022-05-20","close":45619.0781},{"date":"2022-05-23","close":45945.4922},{"date":"2022-05-24","close":45658.6445},{"date":"2022-05-25","close":45999.8945},{"date":"2022-05-26","close":46113.6484},{"date":"2022-05-27","close":47122.5703},{"date":"2022-05-30","close":48779.375},{"date":"2022-05-31","close":48339.2109},{"date":"2022-06-02","close":47661.6484},{"date":"2022-06-03","close":48596.3867},{"date":"2022-06-07","close":47666.5938},{"date":"2022-06-08","close":48245.2422},{"date":"2022-06-09","close":47745.7266},{"date":"2022-06-10","close":46815.9375},{"date":"2022-06-13","close":44451.8945},{"date":"2022-06-14","close":44160.0977},{"date":"2022-06-15","close":43596.2891},{"date":"2022-06-16","close":43749.6055},{"date":"2022-06-17","close":42874.2188},{"date":"2022-06-20","close":42809.9258},{"date":"2022-06-21","close":43215.4727},{"date":"2022-06-22","close":43136.3398},{"date":"2022-06-23","close":43561.668},{"date":"2022-06-24","close":44382.6562},{"date":"2022-06-27","close":45421.25},{"date":"2022-06-28","close":45485.543},{"date":"2022-06-29","close":44397.4922},{"date":"2022-06-30","close":43853.4648},{"date":"2022-07-01","close":43621.0195},{"date":"2022-07-04","close":44254.0664},{"date":"2022-07-05","close":44605.2109},{"date":"2022-07-06","close":44283.7422},{"date":"2022-07-07","close":44733.7969},{"date":"2022-07-08","close":45075.0508},{"date":"2022-07-11","close":44882.168},{"date":"2022-07-12","close":44476.6211},{"date":"2022-07-13","close":44407.3828},{"date":"2022-07-14","close":43942.4883},{"date":"2022-07-15","close":44041.4023},{"date":"2022-07-18","close":45050.3242},{"date":"2022-07-19","close":44585.4297},{"date":"2022-07-20","close":45871.3086},{"date":"2022-07-21","close":45999.8945},{"date":"2022-07-22","close":46207.6172},{"date":"2022-07-25","close":45871.3086},{"date":"2022-07-26","close":45905.9297},{"date":"2022-07-27","close":45891.0898},{"date":"2022-07-28","close":46603.2695},{"date":"2022-07-29","close":47557.7891},{"date":"2022-08-01","close":47706.1602},{"date":"2022-08-02","close":47567.6797},{"date":"2022-08-03","close":47577.5742},{"date":"2022-08-04","close":48116.6523},{"date":"2022-08-05","close":48250.1875},{"date":"2022-08-08","close":48126.543},{"date":"2022-08-09","close":48062.25},{"date":"2022-08-10","close":47720.9961},{"date":"2022-08-11","close":48937.6367},{"date":"2022-08-12","close":48883.2344},{"date":"2022-08-16","close":49748.7305},{"date":"2022-08-17","close":49951.5039},{"date":"2022-08-18","close":49461.8828},{"date":"2022-08-19","close":49526.1758},{"date":"2022-08-22","close":48804.1055},{"date":"2022-08-23","close":47795.1836},{"date":"2022-08-24","close":47805.0742},{"date":"2022-08-25","close":48448.0156},{"date":"2022-08-26","close":48616.168},{"date":"2022-08-29","close":46642.8359},{"date":"2022-08-30","close":46880.2305},{"date":"2022-08-31","close":46474.6836},{"date":"2022-09-01","close":45535.0},{"date":"2022-09-02","close":45960.332},{"date":"2022-09-05","close":45624.0234},{"date":"2022-09-06","close":45717.9922},{"date":"2022-09-07","close":45272.8789},{"date":"2022-09-08","close":46286.7461},{"date":"2022-09-13","close":47874.3125},{"date":"2022-09-14","close":45747.6641},{"date":"2022-09-15","close":45821.8516},{"date":"2022-09-16","close":44931.625},{"date":"2022-09-19","close":44738.7461},{"date":"2022-09-20","close":45332.2266},{"date":"2022-09-21","close":44684.3398},{"date":"2022-09-22","close":43799.0625},{"date":"2022-09-23","close":43482.5391},{"date":"2022-09-26","close":42458.7812},{"date":"2022-09-27","close":42814.8711},{"date":"2022-09-28","close":42082.9062},{"date":"2022-09-29","close":42770.3594},{"date":"2022-09-30","close":42270.8438},{"date":"2022-10-04","close":43052.2617},{"date":"2022-10-05","close":43700.1484},{"date":"2022-10-06","close":43897.9766},{"date":"2022-10-07","close":43106.6641},{"date":"2022-10-11","close":41642.7383},{"date":"2022-10-12","close":41835.6211},{"date":"2022-10-13","close":41370.7266},{"date":"2022-10-14","close":42755.5195},{"date":"2022-10-17","close":41830.6758},{"date":"2022-10-18","close":43289.6562},{"date":"2022-10-19","close":43205.5781},{"date":"2022-10-20","close":42641.7695},{"date":"2022-10-21","close":42260.9531},{"date":"2022-10-24","close":43536.9414},{"date":"2022-10-25","close":44061.1836},{"date":"2022-10-26","close":44219.4453},{"date":"2022-10-27","close":44545.8633},{"date":"2022-10-28","close":43749.6055},{"date":"2022-10-31","close":45025.5938},{"date":"2022-11-01","close":45084.9414},{"date":"2022-11-02","close":44689.2891},{"date":"2022-11-03","close":43527.0508},{"date":"2022-11-04","close":43161.0664},{"date":"2022-11-07","close":43556.7227},{"date":"2022-11-08","close":43991.9453},{"date":"2022-11-09","close":44179.8828},{"date":"2022-11-10","close":43413.2969},{"date":"2022-11-11","close":45965.2773},{"date":"2022-11-14","close":45836.6875},{"date":"2022-11-15","close":45856.4727},{"date":"2022-11-16","close":46054.3008},{"date":"2022-11-17","close":45807.0156},{"date":"2022-11-18","close":45441.0312},{"date":"2022-11-21","close":45594.3477},{"date":"2022-11-22","close":45559.7305},{"date":"2022-11-23","close":46118.5938},{"date":"2022-11-24","close":46449.9531},{"date":"2022-11-25","close":46494.4648},{"date":"2022-11-28","close":46079.0273},{"date":"2022-11-29","close":45826.7969},{"date":"2022-11-30","close":45628.9688},{"date":"2022-12-01","close":47038.4922},{"date":"2022-12-02","close":46840.6641},{"date":"2022-12-05","close":46771.4258},{"date":"2022-12-06","close":45999.8945},{"date":"2022-12-07","close":45352.0117},{"date":"2022-12-08","close":45233.3125},{"date":"2022-12-09","close":45688.3164},{"date":"2022-12-12","close":45218.4766},{"date":"2022-12-13","close":45930.6562},{"date":"2022-12-14","close":46395.5508},{"date":"2022-12-15","close":46004.8438},{"date":"2022-12-16","close":44793.1484},{"date":"2022-12-19","close":44313.4141},{"date":"2022-12-20","close":43502.3203},{"date":"2022-12-21","close":44090.8594},{"date":"2022-12-22","close":44679.3945},{"date":"2022-12-23","close":43917.7578},{"date":"2022-12-26","close":44194.7188},{"date":"2022-12-27","close":44427.1641},{"date":"2022-12-28","close":44016.6719},{"date":"2022-12-29","close":43457.8086},{"date":"2023-01-02","close":43987.0},{"date":"2023-01-03","close":44209.5547},{"date":"2023-01-04","close":43982.0547},{"date":"2023-01-05","close":44189.7734},{"date":"2023-01-06","close":43833.6836},{"date":"2023-01-09","close":44842.6055},{"date":"2023-01-10","close":44615.1016},{"date":"2023-01-11","close":44990.9766},{"date":"2023-01-12","close":45559.7305},{"date":"2023-01-13","close":45594.3477},{"date":"2023-01-16","close":45851.5273},{"date":"2023-01-17","close":45717.9922},{"date":"2023-01-18","close":45826.7969},{"date":"2023-01-19","close":44976.1367},{"date":"2023-01-20","close":44803.0391},{"date":"2023-01-25","close":45871.3086},{"date":"2023-01-26","close":46177.9414},{"date":"2023-01-27","close":46420.2812},{"date":"2023-01-30","close":46454.8984},{"date":"2023-01-31","close":46019.6797},{"date":"2023-02-01","close":46598.3242},{"date":"2023-02-02","close":47359.9609},{"date":"2023-02-03","close":47607.2461},{"date":"2023-02-06","close":47206.6445},{"date":"2023-02-07","close":47167.0781},{"date":"2023-02-08","close":47716.0508},{"date":"2023-02-09","close":47364.9062},{"date":"2023-02-10","close":46717.0234},{"date":"2023-02-13","close":46726.9141},{"date":"2023-02-14","close":47374.8008},{"date":"2023-02-15","close":47176.9727},{"date":"2023-02-16","close":47592.4102},{"date":"2023-02-17","close":46642.8359},{"date":"2023-02-20","close":46761.5312},{"date":"2023-02-21","close":46583.4883},{"date":"2023-02-22","close":45881.1992},{"date":"2023-02-23","close":45965.2773},{"date":"2023-02-24","close":45955.3867},{"date":"2023-02-27","close":45510.2734},{"date":"2023-02-28","close":45668.5352},{"date":"2023-03-02","close":45084.9414},{"date":"2023-03-03","close":45544.8906},{"date":"2023-03-06","close":46410.3906},{"date":"2023-03-07","close":46440.0625},{"date":"2023-03-08","close":45648.7539},{"date":"2023-03-09","close":45722.9375},{"date":"2023-03-10","close":44550.8086},{"date":"2023-03-13","close":45030.5391},{"date":"2023-03-14","close":44259.0117},{"date":"2023-03-15","close":44961.3008},{"date":"2023-03-16","close":44704.125},{"date":"2023-03-17","close":45391.5742},{"date":"2023-03-20","close":44600.2656},{"date":"2023-03-21","close":45277.8242},{"date":"2023-03-22","close":45915.8203},{"date":"2023-03-23","close":45376.7383},{"date":"2023-03-24","close":45267.9336},{"date":"2023-03-27","close":45722.9375},{"date":"2023-03-28","close":45663.5898},{"date":"2023-03-29","close":45762.5039},{"date":"2023-03-30","close":46217.5078},{"date":"2023-03-31","close":46400.4961},{"date":"2023-04-03","close":46870.3398},{"date":"2023-04-04","close":47216.5352},{"date":"2023-04-05","close":46969.2539},{"date":"2023-04-06","close":46746.6953},{"date":"2023-04-07","close":46949.4688},{"date":"2023-04-10","close":46939.5781},{"date":"2023-04-11","close":47127.5156},{"date":"2023-04-12","close":47038.4922},{"date":"2023-04-13","close":46924.7422},{"date":"2023-04-14","close":47434.1484},{"date":"2023-04-17","close":47429.2031},{"date":"2023-04-18","close":47518.2227},{"date":"2023-04-19","close":47394.582},{"date":"2023-04-20","close":47429.2031},{"date":"2023-04-21","close":47211.5898},{"date":"2023-04-24","close":47073.1133},{"date":"2023-04-25","close":47191.8086},{"date":"2023-04-26","close":46796.1523},{"date":"2023-04-27","close":46573.5977},{"date":"2023-04-28","close":47241.2656},{"date":"2023-05-02","close":47636.9219},{"date":"2023-05-03","close":47201.6992},{"date":"2023-05-04","close":46815.9375},{"date":"2023-05-08","close":47241.2656},{"date":"2023-05-09","close":47226.4297},{"date":"2023-05-10","close":47132.4609},{"date":"2023-05-11","close":47374.8008},{"date":"2023-05-12","close":47265.9922},{"date":"2023-05-15","close":47241.2656},{"date":"2023-05-16","close":47127.5156},{"date":"2023-05-17","close":46984.0898},{"date":"2023-05-18","close":47974.2444},{"date":"2023-05-19","close":48027.6289},{"date":"2023-05-22","close":47819.9102},{"date":"2023-05-23","close":47884.207},{"date":"2023-05-24","close":47809.4539},{"date":"2023-05-25","close":47216.5352},{"date":"2023-05-26","close":47335.2344},{"date":"2023-05-30","close":48101.8164},{"date":"2023-05-31","close":47780.3477},{"date":"2023-06-01","close":47750.6719},{"date":"2023-06-02","close":48225.457},{"date":"2023-06-05","close":48774.4297},{"date":"2023-06-07","close":48818.9414},{"date":"2023-06-08","close":48546.9297},{"date":"2023-06-09","close":48813.9961},{"date":"2023-06-12","close":49056.3359},{"date":"2023-06-13","close":49521.2305},{"date":"2023-06-14","close":49634.9805},{"date":"2023-06-15","close":49625.0898},{"date":"2023-06-16","close":50268.0312},{"date":"2023-06-19","close":50040.5273},{"date":"2023-06-20","close":49961.3984},{"date":"2023-06-21","close":49798.1875},{"date":"2023-06-22","close":49456.9375},{"date":"2023-06-23","close":49531.1211},{"date":"2023-06-26","close":49407.4805},{"date":"2023-06-27","close":49308.5664},{"date":"2023-06-28","close":49625.0898},{"date":"2023-06-29","close":49679.4922},{"date":"2023-06-30","close":49936.668},{"date":"2023-07-03","close":51054.714},{"date":"2023-07-04","close":51064.8238},{"date":"2023-07-05","close":50990.011},{"date":"2023-07-06","close":50815.1107},{"date":"2023-07-07","close":49961.3984},{"date":"2023-07-10","close":49644.8711},{"date":"2023-07-11","close":50644.2543},{"date":"2023-07-12","close":50910.1432},{"date":"2023-07-13","close":51370.1411},{"date":"2023-07-14","close":51009.8828},{"date":"2023-07-17","close":50925.8086},{"date":"2023-07-18","close":51684.5573},{"date":"2023-07-19","close":51539.0742},{"date":"2023-07-20","close":51539.0742},{"date":"2023-07-21","close":51346.1914},{"date":"2023-07-24","close":51291.7891},{"date":"2023-07-25","close":52119.2806},{"date":"2023-07-26","close":51667.6602},{"date":"2023-07-27","close":52359.8949},{"date":"2023-07-28","close":51435.2148},{"date":"2023-07-31","close":52334.6203},{"date":"2023-08-01","close":52414.488},{"date":"2023-08-02","close":52019.1931},{"date":"2023-08-03","close":51004.9375},{"date":"2023-08-04","close":51098.9062},{"date":"2023-08-07","close":50777.4375},{"date":"2023-08-08","close":50896.1328},{"date":"2023-08-09","close":50906.0234},{"date":"2023-08-10","close":50718.0898},{"date":"2023-08-11","close":50520.2617},{"date":"2023-08-14","close":50406.5078},{"date":"2023-08-16","close":50159.2266},{"date":"2023-08-17","close":49813.0273},{"date":"2023-08-18","close":49397.5859},{"date":"2023-08-21","close":49338.2383},{"date":"2023-08-22","close":49714.1133},{"date":"2023-08-23","close":49714.1133},{"date":"2023-08-24","close":50426.293},{"date":"2023-08-25","close":49377.8047},{"date":"2023-08-28","close":49793.2422},{"date":"2023-08-29","close":50085.0391},{"date":"2023-08-30","close":50752.707},{"date":"2023-08-31","close":50950.5352},{"date":"2023-09-01","close":50812.0547},{"date":"2023-09-04","close":51365.9727},{"date":"2023-09-05","close":50802.1641},{"date":"2023-09-06","close":50658.7383},{"date":"2023-09-07","close":50233.4102},{"date":"2023-09-08","close":50292.7578},{"date":"2023-09-11","close":50406.5078},{"date":"2023-09-12","close":50544.9883},{"date":"2023-09-13","close":50193.8438},{"date":"2023-09-14","close":50480.6953},{"date":"2023-09-15","close":50831.8398},{"date":"2023-09-18","close":50188.8984},{"date":"2023-09-19","close":50089.9844},{"date":"2023-09-20","close":50040.5273},{"date":"2023-09-21","close":49417.3711},{"date":"2023-09-22","close":48833.7773},{"date":"2023-09-25","close":48734.8633},{"date":"2023-09-26","close":48546.9297},{"date":"2023-09-27","close":48245.2422},{"date":"2023-10-04","close":47256.1016},{"date":"2023-10-05","close":47824.8555},{"date":"2023-10-06","close":47750.6719},{"date":"2023-10-10","close":48700.2461},{"date":"2023-10-11","close":48962.3672},{"date":"2023-10-12","close":49328.3477},{"date":"2023-10-13","close":48858.5078},{"date":"2023-10-16","close":48724.9727},{"date":"2023-10-17","close":49006.8789},{"date":"2023-10-18","close":49006.8789},{"date":"2023-10-19","close":48334.2617},{"date":"2023-10-20","close":47790.2383},{"date":"2023-10-23","close":47488.5508},{"date":"2023-10-24","close":47473.7148},{"date":"2023-10-25","close":47528.1172},{"date":"2023-10-26","close":46682.4023},{"date":"2023-10-27","close":46618.1094},{"date":"2023-10-30","close":46365.8789},{"date":"2023-10-31","close":46553.8125},{"date":"2023-11-01","close":46909.9023},{"date":"2023-11-02","close":47547.8984},{"date":"2023-11-03","close":48349.1016},{"date":"2023-11-06","close":48784.3203},{"date":"2023-11-07","close":48655.7344},{"date":"2023-11-08","close":48863.4531},{"date":"2023-11-09","close":48952.4766},{"date":"2023-11-10","close":48611.2227},{"date":"2023-11-13","close":49165.1406},{"date":"2023-11-14","close":49313.5117},{"date":"2023-11-15","close":50411.4531},{"date":"2023-11-16","close":50263.0859},{"date":"2023-11-17","close":50357.0508},{"date":"2023-11-20","close":50297.7031},{"date":"2023-11-21","close":50757.6523},{"date":"2023-11-22","close":50584.5547},{"date":"2023-11-23","close":50856.5664},{"date":"2023-11-24","close":50851.6211},{"date":"2023-11-27","close":50703.25},{"date":"2023-11-28","close":50782.3828},{"date":"2023-11-29","close":50836.7852},{"date":"2023-11-30","close":50826.8945},{"date":"2023-12-01","close":50896.1328},{"date":"2023-12-04","close":51133.5273},{"date":"2023-12-05","close":50846.6758},{"date":"2023-12-06","close":51079.125},{"date":"2023-12-07","close":50723.0352},{"date":"2023-12-08","close":51103.8516},{"date":"2023-12-11","close":51321.4609},{"date":"2023-12-12","close":51524.2344},{"date":"2023-12-13","close":51791.3047},{"date":"2023-12-14","close":52637.0156},{"date":"2023-12-15","close":52612.2891},{"date":"2023-12-18","close":52656.8008},{"date":"2023-12-19","close":52775.4961},{"date":"2023-12-20","close":53087.0742},{"date":"2023-12-21","close":52503.4844},{"date":"2023-12-22","close":52730.9844},{"date":"2023-12-26","close":52983.2148},{"date":"2023-12-27","close":53176.0977},{"date":"2023-12-28","close":53304.6875},{"date":"2024-01-02","close":53111.8047},{"date":"2024-01-03","close":52701.3125},{"date":"2024-01-04","close":52355.1133},{"date":"2024-01-05","close":52122.6641},{"date":"2024-01-08","close":52157.2852},{"date":"2024-01-09","close":52854.6289},{"date":"2024-01-10","close":52795.2812},{"date":"2024-01-11","close":53245.3359},{"date":"2024-01-12","close":53017.8359},{"date":"2024-01-15","close":53121.6953},{"date":"2024-01-16","close":52899.1406},{"date":"2024-01-17","close":52676.582},{"date":"2024-01-18","close":53194.968},{"date":"2024-01-19","close":53096.9648},{"date":"2024-01-22","close":53809.1484},{"date":"2024-01-23","close":53853.6562},{"date":"2024-01-24","close":54140.5078},{"date":"2024-01-25","close":54061.375},{"date":"2024-01-26","close":54046.5391},{"date":"2024-01-29","close":54185.0195},{"date":"2024-01-30","close":54620.2422},{"date":"2024-01-31","close":54368.0117},{"date":"2024-02-01","close":53799.2539},{"date":"2024-02-02","close":54689.4805},{"date":"2024-02-05","close":54837.8516},{"date":"2024-02-06","close":54768.6094},{"date":"2024-02-07","close":54847.7422},{"date":"2024-02-08","close":55297.8008},{"date":"2024-02-13","close":55589.5977},{"date":"2024-02-14","close":54887.3086},{"date":"2024-02-15","close":55367.0391},{"date":"2024-02-16","close":55648.9453},{"date":"2024-02-19","close":55456.0625},{"date":"2024-02-20","close":55282.9648},{"date":"2024-02-21","close":55001.0586},{"date":"2024-02-22","close":55559.9219},{"date":"2024-02-23","close":56331.4492},{"date":"2024-02-26","close":56173.1875},{"date":"2024-02-27","close":55975.3594},{"date":"2024-02-28","close":56094.0586},{"date":"2024-02-29","close":56064.3828},{"date":"2024-03-04","close":56717.2148},{"date":"2024-03-05","close":56549.0625},{"date":"2024-03-06","close":56163.2969},{"date":"2024-03-07","close":56346.2891},{"date":"2024-03-08","close":56964.5},{"date":"2024-03-11","close":56524.332},{"date":"2024-03-12","close":56707.3242},{"date":"2024-03-13","close":57137.5977},{"date":"2024-03-14","close":57102.9766},{"date":"2024-03-15","close":56821.0742},{"date":"2024-03-18","close":56647.9766},{"date":"2024-03-19","close":56791.3984},{"date":"2024-03-20","close":57093.0859},{"date":"2024-03-21","close":57899.2344},{"date":"2024-03-22","close":57849.7773},{"date":"2024-03-25","close":57612.3867},{"date":"2024-03-26","close":57622.2773},{"date":"2024-03-27","close":57607.4375},{"date":"2024-03-28","close":57869.5625},{"date":"2024-03-29","close":58181.1406},{"date":"2024-04-01","close":58116.8438},{"date":"2024-04-02","close":57701.4062},{"date":"2024-04-03","close":57281.0234},{"date":"2024-04-04","close":57523.3633},{"date":"2024-04-05","close":56821.0742},{"date":"2024-04-08","close":57256.2969},{"date":"2024-04-09","close":57350.2617},{"date":"2024-04-11","close":56840.8555},{"date":"2024-04-12","close":57251.3477},{"date":"2024-04-15","close":56687.5391},{"date":"2024-04-16","close":55634.1094},{"date":"2024-04-17","close":55510.4648},{"date":"2024-04-18","close":55451.1172},{"date":"2024-04-19","close":54758.7188},{"date":"2024-04-22","close":54832.9062},{"date":"2024-04-23","close":55080.1914},{"date":"2024-04-24","close":55935.793},{"date":"2024-04-25","close":55332.4219},{"date":"2024-04-26","close":55925.9023},{"date":"2024-04-29","close":56183.0781},{"date":"2024-04-30","close":56148.4609},{"date":"2024-05-02","close":55371.9844},{"date":"2024-05-03","close":55737.9688},{"date":"2024-05-07","close":56860.6406},{"date":"2024-05-08","close":56890.3125},{"date":"2024-05-09","close":56821.0742},{"date":"2024-05-10","close":57266.1875},{"date":"2024-05-13","close":57330.4805},{"date":"2024-05-14","close":57246.4023},{"date":"2024-05-16","close":58250.3789},{"date":"2024-05-17","close":58062.4414},{"date":"2024-05-20","close":58161.3555},{"date":"2024-05-21","close":58186.0859},{"date":"2024-05-22","close":58309.7266},{"date":"2024-05-23","close":58438.3164},{"date":"2024-05-24","close":57731.082},{"date":"2024-05-27","close":58082.2266},{"date":"2024-05-28","close":58136.6289},{"date":"2024-05-29","close":57864.6172},{"date":"2024-05-30","close":57330.4805},{"date":"2024-05-31","close":57192.0},{"date":"2024-06-03","close":57909.125},{"date":"2024-06-04","close":57785.4844},{"date":"2024-06-05","close":57968.4766},{"date":"2024-06-07","close":58631.1992},{"date":"2024-06-10","close":58388.8594},{"date":"2024-06-11","close":58665.8164},{"date":"2024-06-12","close":58848.8086},{"date":"2024-06-13","close":59392.8359},{"date":"2024-06-14","close":59437.3477},{"date":"2024-06-17","close":59373.0508},{"date":"2024-06-18","close":59828.0547},{"date":"2024-06-19","close":60030.8281},{"date":"2024-06-20","close":60194.0352},{"date":"2024-06-21","close":59902.2422},{"date":"2024-06-24","close":59743.9805},{"date":"2024-06-25","close":59590.6641},{"date":"2024-06-26","close":59847.8398},{"date":"2024-06-27","close":59743.9805},{"date":"2024-06-28","close":60015.9922},{"date":"2024-07-01","close":59788.4883},{"date":"2024-07-02","close":59630.2266},{"date":"2024-07-03","close":60020.9375},{"date":"2024-07-04","close":60347.3516},{"date":"2024-07-05","close":60406.7031},{"date":"2024-07-08","close":60609.4766},{"date":"2024-07-09","close":60827.0859},{"date":"2024-07-10","close":60827.0859},{"date":"2024-07-11","close":61385.9492},{"date":"2024-07-12","close":60911.1641},{"date":"2024-07-15","close":61311.7656},{"date":"2024-07-16","close":61430.4609},{"date":"2024-07-17","close":61430.4609},{"date":"2024-07-18","close":61044.6953},{"date":"2024-07-19","close":60545.1797},{"date":"2024-07-22","close":60119.8516},{"date":"2024-07-23","close":60401.7578},{"date":"2024-07-24","close":60045.668},{"date":"2024-07-25","close":59096.0938},{"date":"2024-07-26","close":58967.5039},{"date":"2024-07-29","close":59654.957},{"date":"2024-07-30","close":59452.1836},{"date":"2024-07-31","close":59546.1523},{"date":"2024-08-01","close":60317.6797},{"date":"2024-08-02","close":58601.5234},{"date":"2024-08-05","close":56237.4805},{"date":"2024-08-06","close":57162.3281},{"date":"2024-08-07","close":57271.1328},{"date":"2024-08-08","close":56598.5195},{"date":"2024-08-09","close":57731.082},{"date":"2024-08-12","close":57998.1484},{"date":"2024-08-13","close":58111.8984},{"date":"2024-08-14","close":58992.2344},{"date":"2024-08-16","close":60322.625},{"date":"2024-08-19","close":60159.418},{"date":"2024-08-20","close":60743.0078},{"date":"2024-08-21","close":60698.4961},{"date":"2024-08-22","close":60851.8125},{"date":"2024-08-23","close":60540.2344},{"date":"2024-08-26","close":61019.9688},{"date":"2024-08-27","close":61474.9305},{"date":"2024-08-28","close":60881.4883},{"date":"2024-08-29","close":60401.7578},{"date":"2024-08-30","close":60678.7148},{"date":"2024-09-02","close":60980.4023},{"date":"2024-09-03","close":60965.5664},{"date":"2024-09-04","close":59570.8789},{"date":"2024-09-05","close":59585.7148},{"date":"2024-09-06","close":59318.6484},{"date":"2024-09-09","close":58735.0586},{"date":"2024-09-10","close":59076.3086},{"date":"2024-09-11","close":59209.8438},{"date":"2024-09-12","close":60085.2305},{"date":"2024-09-13","close":60470.9961},{"date":"2024-09-19","close":61262.3086},{"date":"2024-09-20","close":61613.4492},{"date":"2024-09-23","close":61702.4727},{"date":"2024-09-24","close":61687.6367},{"date":"2024-09-25","close":61638.1797},{"date":"2024-09-26","close":62108.0195},{"date":"2024-09-27","close":61885.4648},{"date":"2024-09-30","close":61751.9297},{"date":"2024-10-02","close":61306.8164},{"date":"2024-10-04","close":61385.9492},{"date":"2024-10-07","close":61939.8672},{"date":"2024-10-08","close":61331.5469},{"date":"2024-10-10","close":62335.5234},{"date":"2024-10-11","close":62251.4453},{"date":"2024-10-14","close":62543.2422},{"date":"2024-10-15","close":63166.3984},{"date":"2024-10-16","close":62691.6133},{"date":"2024-10-17","close":62948.7891},{"date":"2024-10-18","close":62904.2773},{"date":"2024-10-21","close":63097.1602},{"date":"2024-10-22","close":62859.7656},{"date":"2024-10-23","close":62938.8984},{"date":"2024-10-24","close":62572.9141},{"date":"2024-10-25","close":62572.9141},{"date":"2024-10-28","close":62755.9062},{"date":"2024-10-29","close":62691.6133},{"date":"2024-10-30","close":63579.8001},{"date":"2024-10-31","close":62216.8242},{"date":"2024-11-01","close":61420.5703},{"date":"2024-11-04","close":61746.9844},{"date":"2024-11-05","close":62130.0484},{"date":"2024-11-06","close":63047.7031},{"date":"2024-11-07","close":63898.3633},{"date":"2024-11-08","close":64219.832},{"date":"2024-11-11","close":64575.9219},{"date":"2024-11-12","close":64467.1172},{"date":"2024-11-13","close":64125.8633},{"date":"2024-11-14","close":64279.1797},{"date":"2024-11-15","close":63557.1094},{"date":"2024-11-18","close":63230.6914},{"date":"2024-11-19","close":63433.4648},{"date":"2024-11-20","close":63695.5898},{"date":"2024-11-21","close":63438.4102},{"date":"2024-11-22","close":63883.5234},{"date":"2024-11-25","close":64313.8008},{"date":"2024-11-26","close":64298.9609},{"date":"2024-11-27","close":64600.6484},{"date":"2024-11-28","close":64447.332},{"date":"2024-11-29","close":64556.1406},{"date":"2024-12-02","close":64645.1602},{"date":"2024-12-03","close":64887.5},{"date":"2024-12-04","close":65006.1953},{"date":"2024-12-05","close":65283.1562},{"date":"2024-12-06","close":65179.2969},{"date":"2024-12-09","close":65307.8828},{"date":"2024-12-10","close":64971.5781},{"date":"2024-12-11","close":64847.9336},{"date":"2024-12-12","close":65208.9688},{"date":"2024-12-13","close":65001.25},{"date":"2024-12-16","close":64912.2305},{"date":"2024-12-17","close":65050.707},{"date":"2024-12-18","close":64991.3594},{"date":"2024-12-19","close":62968.5703},{"date":"2024-12-20","close":62721.2852},{"date":"2024-12-23","close":63878.5781},{"date":"2024-12-24","close":63947.8203},{"date":"2024-12-26","close":64645.1602},{"date":"2024-12-27","close":64417.6602},{"date":"2024-12-30","close":63754.9375},{"date":"2025-01-02","close":63176.2891},{"date":"2025-01-03","close":62869.6562},{"date":"2025-01-06","close":63557.1094},{"date":"2025-01-07","close":63720.3164},{"date":"2025-01-08","close":63230.6914},{"date":"2025-01-09","close":63047.7031},{"date":"2025-01-10","close":62953.7344},{"date":"2025-01-13","close":61934.9219},{"date":"2025-01-14","close":62464.1094},{"date":"2025-01-15","close":62375.0859},{"date":"2025-01-16","close":63527.4336},{"date":"2025-01-17","close":63428.5195},{"date":"2025-01-20","close":63952.7656},{"date":"2025-01-21","close":64036.8398},{"date":"2025-01-22","close":64635.2695},{"date":"2025-01-23","close":64739.1289},{"date":"2025-01-24","close":65119.9492},{"date":"2025-01-31","close":64788.5859},{"date":"2025-02-03","close":63067.4844},{"date":"2025-02-04","close":63571.9453},{"date":"2025-02-05","close":63942.8711},{"date":"2025-02-06","close":64645.1602},{"date":"2025-02-07","close":64575.9219},{"date":"2025-02-10","close":64279.1797},{"date":"2025-02-11","close":64383.0391},{"date":"2025-02-12","close":64511.6289},{"date":"2025-02-13","close":64462.1719},{"date":"2025-02-14","close":65065.5469},{"date":"2025-02-17","close":65124.8945},{"date":"2025-02-18","close":65169.4062},{"date":"2025-02-19","close":65238.6445},{"date":"2025-02-20","close":65110.0547},{"date":"2025-02-21","close":64971.5781},{"date":"2025-02-24","close":64254.4531},{"date":"2025-02-25","close":63720.3164},{"date":"2025-02-26","close":63542.2734},{"date":"2025-02-27","close":63552.1641},{"date":"2025-02-28","close":62394.8711},{"date":"2025-03-04","close":62310.793},{"date":"2025-03-05","close":61697.5273},{"date":"2025-03-06","close":61999.2148},{"date":"2025-03-07","close":60995.2383},{"date":"2025-03-10","close":60940.8359},{"date":"2025-03-11","close":59704.4141},{"date":"2025-03-12","close":59279.082},{"date":"2025-03-13","close":59046.6367},{"date":"2025-03-14","close":58868.5898},{"date":"2025-03-17","close":59392.8359},{"date":"2025-03-18","close":60011.0469},{"date":"2025-03-19","close":59551.0977},{"date":"2025-03-20","close":60357.2461},{"date":"2025-03-21","close":59946.7539},{"date":"2025-03-24","close":60461.1055},{"date":"2025-03-25","close":61024.9141},{"date":"2025-03-26","close":61128.7734},{"date":"2025-03-27","close":60604.5312},{"date":"2025-03-28","close":60372.082},{"date":"2025-03-31","close":58631.1992},{"date":"2025-04-01","close":59224.6797},{"date":"2025-04-02","close":59551.0977},{"date":"2025-04-03","close":58275.1094},{"date":"2025-04-04","close":56821.0742},{"date":"2025-04-07","close":51578.6406},{"date":"2025-04-08","close":54239.4219},{"date":"2025-04-09","close":51880.3242},{"date":"2025-04-10","close":57345.3164},{"date":"2025-04-11","close":56494.6562},{"date":"2025-04-14","close":57533.2539},{"date":"2025-04-15","close":57231.5664},{"date":"2025-04-16","close":56400.6914},{"date":"2025-04-17","close":56326.5039},{"date":"2025-04-18","close":56247.375},{"date":"2025-04-21","close":55594.543},{"date":"2025-04-22","close":54946.6562},{"date":"2025-04-23","close":56915.043},{"date":"2025-04-24","close":56939.7695},{"date":"2025-04-25","close":58285.0},{"date":"2025-04-28","close":58324.5664},{"date":"2025-04-29","close":58557.0117},{"date":"2025-04-30","close":58725.1641},{"date":"2025-05-02","close":59560.9883},{"date":"2025-05-07","close":59556.043},{"date":"2025-05-08","close":59991.2617},{"date":"2025-05-09","close":60015.9922},{"date":"2025-05-12","close":60797.4102},{"date":"2025-05-13","close":61618.3984},{"date":"2025-05-14","close":62256.3906},{"date":"2025-05-15","close":62197.043},{"date":"2025-05-16","close":62454.2188},{"date":"2025-05-19","close":62384.9805},{"date":"2025-05-20","close":62701.5039},{"date":"2025-05-21","close":62518.5117},{"date":"2025-05-22","close":61855.7891},{"date":"2025-05-23","close":61682.6914},{"date":"2025-05-26","close":62053.6172},{"date":"2025-05-27","close":62112.9648},{"date":"2025-05-28","close":62582.8086},{"date":"2025-05-29","close":63146.6172},{"date":"2025-05-30","close":62394.8711},{"date":"2025-06-02","close":62014.0508},{"date":"2025-06-04","close":62988.3555},{"date":"2025-06-05","close":62948.7891},{"date":"2025-06-09","close":63146.6172},{"date":"2025-06-10","close":63294.9883},{"date":"2025-06-11","close":63468.0859},{"date":"2025-06-12","close":63265.3125},{"date":"2025-06-13","close":62795.4727},{"date":"2025-06-16","close":63146.6172},{"date":"2025-06-17","close":63453.25},{"date":"2025-06-18","close":63215.8555},{"date":"2025-06-19","close":62859.7656},{"date":"2025-06-20","close":62924.0586},{"date":"2025-06-23","close":62755.9062},{"date":"2025-06-24","close":64012.1133},{"date":"2025-06-25","close":64175.3203},{"date":"2025-06-26","close":64229.7227},{"date":"2025-06-27","close":64753.9648},{"date":"2025-06-30","close":64630.3242},{"date":"2025-07-01","close":65149.6211},{"date":"2025-07-02","close":65342.5039},{"date":"2025-07-03","close":65505.7109},{"date":"2025-07-04","close":65748.0547},{"date":"2025-07-07","close":65604.625},{"date":"2025-07-08","close":65476.0391},{"date":"2025-07-09","close":65401.8516},{"date":"2025-07-10","close":65579.8984},{"date":"2025-07-11","close":65792.5625},{"date":"2025-07-14","close":65342.5039},{"date":"2025-07-15","close":66025.0078},{"date":"2025-07-16","close":65421.6367},{"date":"2025-07-17","close":65866.75},{"date":"2025-07-18","close":66331.6406},{"date":"2025-07-21","close":66247.5625},{"date":"2025-07-22","close":66178.3281},{"date":"2025-07-23","close":66366.2656},{"date":"2025-07-24","close":66796.5391},{"date":"2025-07-25","close":66890.5078},{"date":"2025-07-28","close":67375.1875},{"date":"2025-07-29","close":67162.5156},{"date":"2025-07-30","close":66979.5312},{"date":"2025-07-31","close":67439.4766},{"date":"2025-08-01","close":66336.5859},{"date":"2025-08-04","close":65604.625},{"date":"2025-08-05","close":66499.7969},{"date":"2025-08-06","close":66272.2969},{"date":"2025-08-07","close":66687.7344},{"date":"2025-08-08","close":66549.25},{"date":"2025-08-11","close":66984.4766},{"date":"2025-08-12","close":66860.8281},{"date":"2025-08-13","close":67434.5312},{"date":"2025-08-14","close":67568.0625},{"date":"2025-08-18","close":67454.3125},{"date":"2025-08-19","close":67355.3984},{"date":"2025-08-20","close":66925.125},{"date":"2025-08-21","close":66920.1797},{"date":"2025-08-22","close":66588.8203},{"date":"2025-08-25","close":67602.6875},{"date":"2025-08-26","close":67241.6484},{"date":"2025-08-27","close":67632.3594},{"date":"2025-08-28","close":67711.4922},{"date":"2025-08-29","close":67909.3203},{"date":"2025-09-01","close":67365.2891},{"date":"2025-09-02","close":67459.2578},{"date":"2025-09-03","close":67108.1172},{"date":"2025-09-04","close":67454.3125},{"date":"2025-09-05","close":68107.1484},{"date":"2025-09-08","close":67840.0781},{"date":"2025-09-09","close":68003.2891},{"date":"2025-09-10","close":68245.625},{"date":"2025-09-11","close":68265.4062},{"date":"2025-09-12","close":68715.4688},{"date":"2025-09-15","close":68804.4922},{"date":"2025-09-16","close":69135.8516},{"date":"2025-09-17","close":68962.75},{"date":"2025-09-18","close":69076.5},{"date":"2025-09-19","close":69190.25},{"date":"2025-09-22","close":69437.5391},{"date":"2025-09-23","close":69848.0312},{"date":"2025-09-24","close":69605.6953},{"date":"2025-09-25","close":69259.4922},{"date":"2025-09-26","close":69007.2656},{"date":"2025-09-29","close":69511.7266},{"date":"2025-09-30","close":69472.1562},{"date":"2025-10-01","close":69318.8438},{"date":"2025-10-02","close":69922.2188},{"date":"2025-10-10","close":70209.0703},{"date":"2025-10-13","close":69091.3359},{"date":"2025-10-14","close":68888.5625},{"date":"2025-10-15","close":69383.1328},{"date":"2025-10-16","close":69585.9062},{"date":"2025-10-17","close":68527.5312},{"date":"2025-10-20","close":69541.3984},{"date":"2025-10-21","close":70045.8594},{"date":"2025-10-22","close":70139.8281},{"date":"2025-10-23","close":69798.5703},{"date":"2025-10-24","close":70322.8203},{"date":"2025-10-27","close":71247.6641},{"date":"2025-10-28","close":71509.7812},{"date":"2025-10-29","close":71821.3594},{"date":"2025-10-30","close":71529.5703},{"date":"2025-10-31","close":71326.7969},{"date":"2025-11-03","close":71178.4219},{"date":"2025-11-04","close":70535.4844},{"date":"2025-11-05","close":70293.1406},{"date":"2025-11-06","close":70520.6484},{"date":"2025-11-07","close":69996.3984},{"date":"2025-11-10","close":70397.0},{"date":"2025-11-11","close":70975.6484},{"date":"2025-11-12","close":71277.3359},{"date":"2025-11-13","close":71326.7969},{"date":"2025-11-14","close":69912.3281},{"date":"2025-11-17","close":70199.1719},{"date":"2025-11-18","close":68933.0781},{"date":"2025-11-19","close":68591.8281},{"date":"2025-11-20","close":69729.3359},{"date":"2025-11-21","close":68092.3125},{"date":"2025-11-24","close":68853.9453},{"date":"2025-11-25","close":69516.6719},{"date":"2025-11-26","close":70392.0547},{"date":"2025-11-27","close":70654.1797},{"date":"2025-11-28","close":70723.4219},{"date":"2025-12-01","close":70495.9141},{"date":"2025-12-02","close":70446.4609},{"date":"2025-12-03","close":70842.1172},{"date":"2025-12-04","close":71025.1094},{"date":"2025-12-05","close":71183.3672},{"date":"2025-12-08","close":71297.1172},{"date":"2025-12-09","close":70945.9766},{"date":"2025-12-10","close":70852.0078},{"date":"2025-12-11","close":70604.7188},{"date":"2025-12-12","close":71415.8125},{"date":"2025-12-15","close":70856.9531},{"date":"2025-12-16","close":70194.2266},{"date":"2025-12-17","close":70332.7109},{"date":"2025-12-18","close":69640.3125},{"date":"2025-12-19","close":70021.1328},{"date":"2025-12-22","close":70797.6016},{"date":"2025-12-23","close":71015.2109},{"date":"2025-12-24","close":71262.5},{"date":"2025-12-26","close":71490.0},{"date":"2025-12-29","close":71480.0},{"date":"2025-12-30","close":71235.0},{"date":"2026-01-02","close":70955.0},{"date":"2026-01-05","close":70820.0},{"date":"2026-01-06","close":71235.0},{"date":"2026-01-07","close":71560.0},{"date":"2026-01-08","close":71055.0},{"date":"2026-01-09","close":71265.0},{"date":"2026-01-12","close":71320.0},{"date":"2026-01-13","close":71775.0},{"date":"2026-01-14","close":71555.0},{"date":"2026-01-15","close":71440.0},{"date":"2026-01-16","close":71755.0},{"date":"2026-01-19","close":70925.0},{"date":"2026-01-20","close":70510.0},{"date":"2026-01-21","close":70120.0},{"date":"2026-01-22","close":70855.0},{"date":"2026-01-23","close":71325.0},{"date":"2026-01-26","close":71110.0},{"date":"2026-01-27","close":71730.0},{"date":"2026-01-28","close":72100.0},{"date":"2026-01-29","close":71935.0},{"date":"2026-01-30","close":71125.0},{"date":"2026-02-02","close":70345.0},{"date":"2026-02-03","close":71805.0},{"date":"2026-02-04","close":71210.0},{"date":"2026-02-05","close":70755.0},{"date":"2026-02-06","close":69795.0},{"date":"2026-02-09","close":71230.0},{"date":"2026-02-10","close":71490.0},{"date":"2026-02-11","close":71435.0},{"date":"2026-02-12","close":71515.0},{"date":"2026-02-13","close":69985.0},{"date":"2026-02-19","close":70670.0},{"date":"2026-02-20","close":70660.0},{"date":"2026-02-23","close":70430.0},{"date":"2026-02-24","close":70240.0},{"date":"2026-02-25","close":70735.0},{"date":"2026-02-26","close":71130.0},{"date":"2026-02-27","close":70545.0},{"date":"2026-03-03","close":69925.0},{"date":"2026-03-04","close":69425.0},{"date":"2026-03-05","close":70095.0},{"date":"2026-03-06","close":70095.0},{"date":"2026-03-09","close":68085.0},{"date":"2026-03-10","close":69420.0},{"date":"2026-03-11","close":69620.0},{"date":"2026-03-12","close":68860.0},{"date":"2026-03-13","close":68360.0},{"date":"2026-03-16","close":68280.0},{"date":"2026-03-17","close":68335.0},{"date":"2026-03-18","close":69120.0},{"date":"2026-03-19","close":67815.0},{"date":"2026-03-20","close":67660.0},{"date":"2026-03-23","close":66225.0},{"date":"2026-03-24","close":67115.0},{"date":"2026-03-25","close":67430.0},{"date":"2026-03-26","close":67300.0},{"date":"2026-03-27","close":66645.0},{"date":"2026-03-30","close":65320.0},{"date":"2026-03-31","close":65330.0},{"date":"2026-04-01","close":67240.0},{"date":"2026-04-02","close":66360.0},{"date":"2026-04-03","close":67050.0},{"date":"2026-04-06","close":67210.0},{"date":"2026-04-07","close":67305.0},{"date":"2026-04-08","close":69290.0},{"date":"2026-04-09","close":69410.0},{"date":"2026-04-10","close":69585.0},{"date":"2026-04-13","close":69170.0},{"date":"2026-04-14","close":70175.0},{"date":"2026-04-15","close":71130.0},{"date":"2026-04-16","close":71820.0},{"date":"2026-04-17","close":71860.0},{"date":"2026-04-20","close":72250.0},{"date":"2026-04-21","close":72575.0},{"date":"2026-04-22","close":72380.0},{"date":"2026-04-23","close":72530.0},{"date":"2026-04-24","close":72465.0},{"date":"2026-04-27","close":72920.0},{"date":"2026-04-28","close":73010.0},{"date":"2026-04-29","close":72835.0},{"date":"2026-04-30","close":72470.0},{"date":"2026-05-04","close":73740.0},{"date":"2026-05-06","close":74080.0},{"date":"2026-05-07","close":75000.0},{"date":"2026-05-08","close":74845.0},{"date":"2026-05-11","close":75150.0},{"date":"2026-05-12","close":75210.0},{"date":"2026-05-13","close":75490.0},{"date":"2026-05-14","close":75930.0},{"date":"2026-05-15","close":75855.0},{"date":"2026-05-18","close":74895.0},{"date":"2026-05-19","close":75185.0},{"date":"2026-05-20","close":75015.0},{"date":"2026-05-21","close":75645.0},{"date":"2026-05-22","close":76000.0},{"date":"2026-05-26","close":76540.0},{"date":"2026-05-27","close":76580.0},{"date":"2026-05-28","close":76440.0},{"date":"2026-05-29","close":76960.0},{"date":"2026-06-01","close":77265.0},{"date":"2026-06-02","close":77155.0},{"date":"2026-06-04","close":76615.0},{"date":"2026-06-05","close":76655.0},{"date":"2026-06-08","close":75160.0},{"date":"2026-06-09","close":75485.0},{"date":"2026-06-10","close":74840.0},{"date":"2026-06-11","close":74150.0},{"date":"2026-06-12","close":75100.0},{"date":"2026-06-15","close":76455.0},{"date":"2026-06-16","close":76800.0},{"date":"2026-06-17","close":76505.0},{"date":"2026-06-18","close":75925.0},{"date":"2026-06-19","close":75920.0},{"date":"2026-06-22","close":75985.0},{"date":"2026-06-23","close":75030.0},{"date":"2026-06-24","close":74855.0},{"date":"2026-06-25","close":75270.0},{"date":"2026-06-26","close":74330.0},{"date":"2026-06-29","close":74935.0},{"date":"2026-06-30","close":75600.0},{"date":"2026-07-01","close":75740.0},{"date":"2026-07-02","close":75860.0},{"date":"2026-07-03","close":76035.0},{"date":"2026-07-06","close":76035.0},{"date":"2026-07-07","close":76240.0},{"date":"2026-07-08","close":75865.0},{"date":"2026-07-09","close":75925.0},{"date":"2026-07-10","close":76275.0},{"date":"2026-07-13","close":76275.0},{"date":"2026-07-14","close":76115.0},{"date":"2026-07-15","close":76565.0},{"date":"2026-07-16","close":76640.0},{"date":"2026-07-20","close":75400.0},{"date":"2026-07-21","close":75615.0},{"date":"2026-07-22","close":75725.0},{"date":"2026-07-23","close":75680.0},{"date":"2026-07-24","close":74825.0},{"date":"2026-07-27","close":75565.0},{"date":"2026-07-28","close":74750.0},{"date":"2026-07-29","close":75065.0},{"date":"2026-07-30","close":74100.0},{"date":"2026-07-31","close":75535.0},{"date":"2026-08-03","close":76085.0},{"date":"2026-08-04","close":76960.0},{"date":"2026-08-05","close":78425.0},{"date":"2026-08-06","close":78115.0},{"date":"2026-08-07","close":77840.0},{"date":"2026-08-10","close":78280.0},{"date":"2026-08-11","close":78190.0},{"date":"2026-08-12","close":78030.0},{"date":"2026-08-13","close":78280.0},{"date":"2026-08-14","close":78680.0},{"date":"2026-08-18","close":77830.0},{"date":"2026-08-19","close":77490.0},{"date":"2026-08-20","close":77855.0},{"date":"2026-08-21","close":77160.0},{"date":"2026-08-24","close":77190.0},{"date":"2026-08-25","close":77270.0},{"date":"2026-08-26","close":77300.0},{"date":"2026-08-27","close":77575.0},{"date":"2026-08-28","close":77750.0},{"date":"2026-08-31","close":77535.0},{"date":"2026-09-01","close":77415.0},{"date":"2026-09-02","close":76775.0},{"date":"2026-09-03","close":77230.0},{"date":"2026-09-04","close":78075.0},{"date":"2026-09-07","close":77710.0},{"date":"2026-09-08","close":77415.0},{"date":"2026-09-09","close":77260.0},{"date":"2026-09-10","close":77040.0},{"date":"2026-09-11","close":76705.0},{"date":"2026-09-14","close":76700.0},{"date":"2026-09-15","close":76490.0},{"date":"2026-09-16","close":76460.0},{"date":"2026-09-17","close":76500.0},{"date":"2026-09-18","close":77105.0},{"date":"2026-09-21","close":77280.0},{"date":"2026-09-22","close":78200.0},{"date":"2026-09-23","close":78180.0},{"date":"2026-09-28","close":77470.0},{"date":"2026-09-29","close":77170.0},{"date":"2026-09-30","close":77190.0},{"date":"2026-10-01","close":77435.0},{"date":"2026-10-02","close":77275.0},{"date":"2026-10-06","close":78185.0},{"date":"2026-10-07","close":78545.0},{"date":"2026-10-08","close":78125.0},{"date":"2026-10-12","close":78530.0},{"date":"2026-10-13","close":78245.0},{"date":"2026-10-14","close":78400.0},{"date":"2026-10-15","close":77170.0},{"date":"2026-10-16","close":77735.0},{"date":"2026-10-19","close":77400.0},{"date":"2026-10-20","close":77260.0},{"date":"2026-10-21","close":77530.0},{"date":"2026-10-22","close":77145.0},{"date":"2026-10-23","close":76650.0}],"chart_data":[{"date":"2024-10-23","open":62930,"high":62969,"low":62870,"close":62939,"volume":22270},{"date":"2024-10-24","open":62470,"high":62573,"low":62440,"close":62573,"volume":10452},{"date":"2024-10-25","open":62564,"high":62583,"low":62465,"close":62573,"volume":18180},{"date":"2024-10-28","open":62727,"high":62860,"low":62722,"close":62756,"volume":5818},{"date":"2024-10-29","open":62657,"high":62692,"low":62554,"close":62692,"volume":7559},{"date":"2024-10-30","open":63570,"high":63670,"low":63475,"close":63580,"volume":3941},{"date":"2024-10-31","open":62346,"high":62400,"low":62212,"close":62217,"volume":11004},{"date":"2024-11-01","open":61347,"high":61466,"low":61243,"close":61421,"volume":94537},{"date":"2024-11-04","open":61456,"high":61747,"low":61416,"close":61747,"volume":6839},{"date":"2024-11-05","open":62090,"high":62159,"low":62000,"close":62130,"volume":34473},{"date":"2024-11-06","open":62158,"high":63048,"low":62158,"close":63048,"volume":144066},{"date":"2024-11-07","open":63745,"high":63898,"low":63680,"close":63898,"volume":45871},{"date":"2024-11-08","open":64186,"high":64290,"low":64186,"close":64220,"volume":16254},{"date":"2024-11-11","open":64552,"high":64581,"low":64502,"close":64576,"volume":21722},{"date":"2024-11-12","open":64501,"high":64541,"low":64427,"close":64467,"volume":50093},{"date":"2024-11-13","open":64240,"high":64265,"low":64112,"close":64126,"volume":45032},{"date":"2024-11-14","open":64323,"high":64363,"low":64224,"close":64279,"volume":25580},{"date":"2024-11-15","open":63809,"high":63814,"low":63557,"close":63557,"volume":32654},{"date":"2024-11-18","open":63137,"high":63231,"low":63132,"close":63231,"volume":10858},{"date":"2024-11-19","open":63260,"high":63477,"low":63260,"close":63433,"volume":10520},{"date":"2024-11-20","open":63592,"high":63716,"low":63592,"close":63696,"volume":106377},{"date":"2024-11-21","open":63601,"high":63601,"low":63255,"close":63438,"volume":4693},{"date":"2024-11-22","open":63775,"high":63933,"low":63770,"close":63884,"volume":37334},{"date":"2024-11-25","open":64285,"high":64349,"low":64285,"close":64314,"volume":8695},{"date":"2024-11-26","open":64156,"high":64334,"low":63998,"close":64299,"volume":29085},{"date":"2024-11-27","open":64611,"high":64685,"low":64562,"close":64601,"volume":43295},{"date":"2024-11-28","open":64437,"high":64462,"low":64397,"close":64447,"volume":17902},{"date":"2024-11-29","open":64516,"high":64595,"low":64392,"close":64556,"volume":17116},{"date":"2024-12-02","open":64749,"high":64758,"low":64625,"close":64645,"volume":12384},{"date":"2024-12-03","open":64913,"high":64923,"low":64842,"close":64888,"volume":12965},{"date":"2024-12-04","open":64941,"high":65025,"low":64927,"close":65006,"volume":17021},{"date":"2024-12-05","open":65218,"high":65283,"low":65204,"close":65283,"volume":19739},{"date":"2024-12-06","open":65164,"high":65189,"low":65100,"close":65179,"volume":34749},{"date":"2024-12-09","open":65333,"high":65348,"low":65249,"close":65308,"volume":13145},{"date":"2024-12-10","open":64957,"high":64977,"low":64913,"close":64972,"volume":31264},{"date":"2024-12-11","open":64834,"high":64848,"low":64779,"close":64848,"volume":9296},{"date":"2024-12-12","open":65200,"high":65229,"low":65165,"close":65209,"volume":14040},{"date":"2024-12-13","open":64986,"high":65030,"low":64922,"close":65001,"volume":9127},{"date":"2024-12-16","open":64892,"high":64941,"low":64857,"close":64912,"volume":9174},{"date":"2024-12-17","open":65036,"high":65125,"low":65036,"close":65051,"volume":13025},{"date":"2024-12-18","open":64813,"high":65001,"low":64813,"close":64991,"volume":9231},{"date":"2024-12-19","open":62994,"high":63127,"low":62900,"close":62969,"volume":400217},{"date":"2024-12-20","open":62894,"high":62914,"low":62493,"close":62721,"volume":17361},{"date":"2024-12-23","open":63726,"high":63884,"low":63652,"close":63879,"volume":46531},{"date":"2024-12-24","open":63914,"high":63963,"low":63884,"close":63948,"volume":21909},{"date":"2024-12-26","open":64546,"high":64674,"low":64546,"close":64645,"volume":21999},{"date":"2024-12-27","open":64586,"high":64586,"low":64384,"close":64418,"volume":8861},{"date":"2024-12-30","open":63825,"high":63825,"low":63622,"close":63755,"volume":263032},{"date":"2025-01-02","open":62894,"high":63191,"low":62884,"close":63176,"volume":13681},{"date":"2025-01-03","open":62677,"high":62870,"low":62623,"close":62870,"volume":18710},{"date":"2025-01-06","open":63492,"high":63557,"low":63374,"close":63557,"volume":20883},{"date":"2025-01-07","open":63819,"high":63853,"low":63675,"close":63720,"volume":27680},{"date":"2025-01-08","open":63078,"high":63246,"low":63078,"close":63231,"volume":21704},{"date":"2025-01-09","open":63063,"high":63073,"low":62949,"close":63048,"volume":4552},{"date":"2025-01-10","open":62860,"high":63023,"low":62742,"close":62954,"volume":5489},{"date":"2025-01-13","open":62079,"high":62138,"low":61792,"close":61935,"volume":12901},{"date":"2025-01-14","open":62375,"high":62464,"low":62305,"close":62464,"volume":4312},{"date":"2025-01-15","open":62389,"high":62404,"low":62325,"close":62375,"volume":13518},{"date":"2025-01-16","open":63473,"high":63552,"low":63369,"close":63527,"volume":28663},{"date":"2025-01-17","open":63330,"high":63444,"low":63256,"close":63429,"volume":15575},{"date":"2025-01-20","open":63760,"high":63953,"low":63760,"close":63953,"volume":30324},{"date":"2025-01-21","open":64245,"high":64295,"low":63582,"close":64037,"volume":114976},{"date":"2025-01-22","open":64506,"high":64659,"low":64506,"close":64635,"volume":46806},{"date":"2025-01-23","open":64753,"high":64808,"low":64714,"close":64739,"volume":19956},{"date":"2025-01-24","open":65076,"high":65185,"low":65046,"close":65120,"volume":86515},{"date":"2025-01-31","open":64660,"high":64789,"low":64611,"close":64789,"volume":12724},{"date":"2025-02-03","open":63250,"high":63324,"low":62894,"close":63067,"volume":20879},{"date":"2025-02-04","open":64008,"high":64027,"low":63365,"close":63572,"volume":30714},{"date":"2025-02-05","open":64023,"high":64112,"low":63869,"close":63943,"volume":7873},{"date":"2025-02-06","open":64467,"high":64645,"low":64467,"close":64645,"volume":32862},{"date":"2025-02-07","open":64651,"high":64720,"low":64576,"close":64576,"volume":10151},{"date":"2025-02-10","open":64200,"high":64323,"low":64195,"close":64279,"volume":26640},{"date":"2025-02-11","open":64373,"high":64457,"low":64308,"close":64383,"volume":18823},{"date":"2025-02-12","open":64507,"high":64591,"low":64458,"close":64512,"volume":6183},{"date":"2025-02-13","open":64432,"high":64526,"low":64397,"close":64462,"volume":9949},{"date":"2025-02-14","open":64992,"high":65101,"low":64962,"close":65066,"volume":33734},{"date":"2025-02-17","open":64972,"high":65140,"low":64972,"close":65125,"volume":11719},{"date":"2025-02-18","open":65105,"high":65169,"low":65050,"close":65169,"volume":8646},{"date":"2025-02-19","open":65170,"high":65249,"low":65170,"close":65239,"volume":24642},{"date":"2025-02-20","open":65238,"high":65238,"low":65095,"close":65110,"volume":3216},{"date":"2025-02-21","open":65022,"high":65041,"low":64903,"close":64972,"volume":13724},{"date":"2025-02-24","open":64076,"high":64254,"low":64076,"close":64254,"volume":24724},{"date":"2025-02-25","open":63626,"high":63774,"low":63611,"close":63720,"volume":7363},{"date":"2025-02-26","open":63458,"high":63547,"low":63369,"close":63542,"volume":6426},{"date":"2025-02-27","open":63379,"high":63552,"low":63196,"close":63552,"volume":11239},{"date":"2025-02-28","open":62445,"high":62445,"low":62123,"close":62395,"volume":25390},{"date":"2025-03-04","open":62207,"high":62321,"low":62079,"close":62311,"volume":18762},{"date":"2025-03-05","open":61841,"high":61856,"low":61535,"close":61698,"volume":24094},{"date":"2025-03-06","open":61697,"high":62023,"low":61697,"close":61999,"volume":9905},{"date":"2025-03-07","open":61094,"high":61168,"low":60916,"close":60995,"volume":44388},{"date":"2025-03-10","open":60744,"high":61016,"low":60669,"close":60941,"volume":5095},{"date":"2025-03-11","open":59452,"high":59704,"low":58918,"close":59704,"volume":237170},{"date":"2025-03-12","open":59293,"high":59328,"low":59165,"close":59279,"volume":50471},{"date":"2025-03-13","open":59517,"high":59566,"low":58988,"close":59047,"volume":16004},{"date":"2025-03-14","open":58750,"high":58988,"low":58741,"close":58869,"volume":11380},{"date":"2025-03-17","open":59383,"high":59527,"low":59383,"close":59393,"volume":5304},{"date":"2025-03-18","open":60144,"high":60149,"low":59897,"close":60011,"volume":13225},{"date":"2025-03-19","open":59565,"high":59689,"low":59541,"close":59551,"volume":2214},{"date":"2025-03-20","open":60302,"high":60475,"low":60302,"close":60357,"volume":18953},{"date":"2025-03-21","open":60031,"high":60125,"low":59883,"close":59947,"volume":4175},{"date":"2025-03-24","open":60401,"high":60461,"low":60179,"close":60461,"volume":10483},{"date":"2025-03-25","open":61065,"high":61105,"low":60956,"close":61025,"volume":42951},{"date":"2025-03-26","open":61268,"high":61307,"low":61085,"close":61129,"volume":11379},{"date":"2025-03-27","open":60378,"high":60605,"low":60328,"close":60605,"volume":9191},{"date":"2025-03-28","open":60273,"high":60372,"low":60194,"close":60372,"volume":2701},{"date":"2025-03-31","open":58735,"high":60372,"low":58581,"close":58631,"volume":32364},{"date":"2025-04-01","open":59156,"high":59245,"low":58998,"close":59225,"volume":33165},{"date":"2025-04-02","open":59679,"high":59679,"low":59467,"close":59551,"volume":20986},{"date":"2025-04-03","open":57953,"high":58477,"low":57879,"close":58275,"volume":8144},{"date":"2025-04-04","open":56900,"high":56989,"low":56400,"close":56821,"volume":385093},{"date":"2025-04-07","open":51742,"high":52519,"low":51406,"close":51579,"volume":46017},{"date":"2025-04-08","open":54155,"high":54531,"low":53913,"close":54239,"volume":68606},{"date":"2025-04-09","open":52196,"high":52641,"low":51336,"close":51880,"volume":28763},{"date":"2025-04-10","open":57874,"high":57919,"low":57147,"close":57345,"volume":96376},{"date":"2025-04-11","open":55541,"high":56515,"low":54828,"close":56495,"volume":9015},{"date":"2025-04-14","open":56316,"high":57533,"low":56262,"close":57533,"volume":23041},{"date":"2025-04-15","open":57207,"high":57341,"low":57163,"close":57232,"volume":7471},{"date":"2025-04-16","open":56708,"high":56718,"low":56213,"close":56401,"volume":3596},{"date":"2025-04-17","open":55797,"high":56327,"low":55797,"close":56327,"volume":5839},{"date":"2025-04-18","open":56331,"high":56351,"low":55960,"close":56247,"volume":2761},{"date":"2025-04-21","open":55857,"high":55877,"low":55402,"close":55595,"volume":2331},{"date":"2025-04-22","open":54863,"high":54992,"low":54710,"close":54947,"volume":2993},{"date":"2025-04-23","open":56959,"high":57063,"low":56652,"close":56915,"volume":10003},{"date":"2025-04-24","open":57014,"high":57188,"low":56718,"close":56940,"volume":12715},{"date":"2025-04-25","open":58241,"high":58464,"low":58162,"close":58285,"volume":11459},{"date":"2025-04-28","open":58345,"high":58379,"low":58182,"close":58325,"volume":2266},{"date":"2025-04-29","open":58482,"high":58730,"low":58438,"close":58557,"volume":24783},{"date":"2025-04-30","open":58744,"high":58789,"low":58467,"close":58725,"volume":28061},{"date":"2025-05-02","open":59082,"high":59774,"low":59082,"close":59561,"volume":34498},{"date":"2025-05-07","open":59729,"high":59887,"low":59556,"close":59556,"volume":47883},{"date":"2025-05-08","open":59506,"high":60100,"low":59496,"close":59991,"volume":25585},{"date":"2025-05-09","open":59903,"high":60061,"low":59725,"close":60016,"volume":14139},{"date":"2025-05-12","open":60520,"high":60797,"low":60520,"close":60797,"volume":20700},{"date":"2025-05-13","open":61766,"high":61766,"low":61583,"close":61618,"volume":40468},{"date":"2025-05-14","open":62310,"high":62315,"low":62182,"close":62256,"volume":46681},{"date":"2025-05-15","open":62221,"high":62256,"low":62053,"close":62197,"volume":11015},{"date":"2025-05-16","open":62503,"high":62622,"low":62399,"close":62454,"volume":12222},{"date":"2025-05-19","open":62578,"high":62578,"low":62267,"close":62385,"volume":14207},{"date":"2025-05-20","open":63014,"high":63098,"low":62702,"close":62702,"volume":15335},{"date":"2025-05-21","open":62702,"high":62791,"low":62425,"close":62519,"volume":4469},{"date":"2025-05-22","open":61782,"high":61886,"low":61728,"close":61856,"volume":206731},{"date":"2025-05-23","open":61827,"high":61851,"low":61624,"close":61683,"volume":2616},{"date":"2025-05-26","open":61772,"high":63404,"low":61738,"close":62054,"volume":46556},{"date":"2025-05-27","open":62010,"high":62113,"low":61881,"close":62113,"volume":3213},{"date":"2025-05-28","open":62667,"high":62682,"low":62509,"close":62583,"volume":2084},{"date":"2025-05-29","open":63152,"high":63261,"low":62994,"close":63147,"volume":6099},{"date":"2025-05-30","open":62341,"high":63548,"low":62198,"close":62395,"volume":20794},{"date":"2025-06-02","open":62182,"high":62226,"low":61910,"close":62014,"volume":2936},{"date":"2025-06-04","open":63042,"high":63057,"low":62904,"close":62988,"volume":24757},{"date":"2025-06-05","open":62959,"high":62999,"low":62910,"close":62949,"volume":5701},{"date":"2025-06-09","open":63177,"high":63300,"low":63093,"close":63147,"volume":8163},{"date":"2025-06-10","open":63291,"high":63602,"low":63182,"close":63295,"volume":11210},{"date":"2025-06-11","open":63675,"high":63675,"low":63458,"close":63468,"volume":6125},{"date":"2025-06-12","open":63403,"high":63433,"low":63176,"close":63265,"volume":4095},{"date":"2025-06-13","open":63265,"high":63265,"low":62493,"close":62795,"volume":46457},{"date":"2025-06-16","open":62954,"high":63147,"low":62910,"close":63147,"volume":4783},{"date":"2025-06-17","open":63186,"high":63453,"low":63171,"close":63453,"volume":8123},{"date":"2025-06-18","open":62920,"high":63216,"low":62920,"close":63216,"volume":1525},{"date":"2025-06-19","open":63053,"high":63053,"low":62727,"close":62860,"volume":21984},{"date":"2025-06-20","open":62849,"high":62924,"low":62711,"close":62924,"volume":3652},{"date":"2025-06-23","open":62667,"high":62776,"low":62479,"close":62756,"volume":4529},{"date":"2025-06-24","open":63700,"high":64012,"low":63670,"close":64012,"volume":10949},{"date":"2025-06-25","open":64155,"high":64244,"low":64106,"close":64175,"volume":5877},{"date":"2025-06-26","open":64171,"high":64240,"low":64097,"close":64230,"volume":5487},{"date":"2025-06-27","open":64631,"high":64754,"low":64631,"close":64754,"volume":21971},{"date":"2025-06-30","open":65055,"high":65213,"low":64630,"close":64630,"volume":51859},{"date":"2025-07-01","open":65185,"high":65279,"low":65116,"close":65150,"volume":26149},{"date":"2025-07-02","open":65200,"high":65378,"low":65130,"close":65343,"volume":12085},{"date":"2025-07-03","open":65481,"high":65571,"low":65442,"close":65506,"volume":12854},{"date":"2025-07-04","open":65827,"high":65901,"low":65728,"close":65748,"volume":9957},{"date":"2025-07-07","open":65749,"high":65778,"low":65605,"close":65605,"volume":9672},{"date":"2025-07-08","open":65382,"high":65505,"low":65307,"close":65476,"volume":7098},{"date":"2025-07-09","open":65452,"high":65452,"low":65343,"close":65402,"volume":3939},{"date":"2025-07-10","open":65719,"high":65763,"low":65580,"close":65580,"volume":5709},{"date":"2025-07-11","open":66040,"high":66040,"low":65580,"close":65793,"volume":67512},{"date":"2025-07-14","open":65501,"high":65501,"low":65279,"close":65343,"volume":16650},{"date":"2025-07-15","open":65683,"high":66039,"low":65683,"close":66025,"volume":17142},{"date":"2025-07-16","open":65501,"high":65521,"low":65388,"close":65422,"volume":17073},{"date":"2025-07-17","open":65640,"high":65867,"low":65605,"close":65867,"volume":4037},{"date":"2025-07-18","open":66223,"high":66332,"low":66204,"close":66332,"volume":7799},{"date":"2025-07-21","open":66238,"high":66253,"low":66154,"close":66248,"volume":5958},{"date":"2025-07-22","open":66247,"high":66311,"low":66178,"close":66178,"volume":4481},{"date":"2025-07-23","open":66351,"high":66430,"low":66247,"close":66366,"volume":12169},{"date":"2025-07-24","open":66861,"high":66886,"low":66782,"close":66797,"volume":17250},{"date":"2025-07-25","open":66916,"high":66995,"low":66866,"close":66891,"volume":10103},{"date":"2025-07-28","open":67246,"high":67399,"low":67236,"close":67375,"volume":17086},{"date":"2025-07-29","open":67114,"high":67178,"low":67059,"close":67163,"volume":10638},{"date":"2025-07-30","open":66891,"high":66980,"low":66876,"close":66980,"volume":17823},{"date":"2025-07-31","open":67177,"high":67439,"low":67177,"close":67439,"volume":17082},{"date":"2025-08-01","open":66471,"high":66505,"low":66273,"close":66337,"volume":75893},{"date":"2025-08-04","open":65422,"high":65635,"low":65388,"close":65605,"volume":8133},{"date":"2025-08-05","open":66382,"high":66520,"low":66382,"close":66500,"volume":5411},{"date":"2025-08-06","open":65911,"high":66272,"low":65906,"close":66272,"volume":7324},{"date":"2025-08-07","open":66565,"high":66698,"low":66565,"close":66688,"volume":46480},{"date":"2025-08-08","open":66544,"high":66653,"low":66450,"close":66549,"volume":6833},{"date":"2025-08-11","open":66900,"high":67078,"low":66900,"close":66984,"volume":22314},{"date":"2025-08-12","open":66782,"high":66861,"low":66723,"close":66861,"volume":19006},{"date":"2025-08-13","open":67484,"high":67519,"low":67395,"close":67435,"volume":6149},{"date":"2025-08-14","open":67666,"high":67701,"low":67568,"close":67568,"volume":14343},{"date":"2025-08-18","open":67582,"high":67627,"low":67454,"close":67454,"volume":1779},{"date":"2025-08-19","open":67488,"high":67523,"low":67310,"close":67355,"volume":3073},{"date":"2025-08-20","open":67058,"high":67058,"low":66841,"close":66925,"volume":81935},{"date":"2025-08-21","open":66855,"high":66954,"low":66756,"close":66920,"volume":5620},{"date":"2025-08-22","open":66753,"high":66753,"low":66574,"close":66589,"volume":4378},{"date":"2025-08-25","open":67613,"high":67667,"low":67519,"close":67603,"volume":4119},{"date":"2025-08-26","open":67391,"high":67391,"low":67089,"close":67242,"volume":45234},{"date":"2025-08-27","open":67671,"high":67681,"low":67607,"close":67632,"volume":4592},{"date":"2025-08-28","open":67573,"high":67756,"low":67508,"close":67711,"volume":3148},{"date":"2025-08-29","open":67953,"high":67968,"low":67869,"close":67909,"volume":1789},{"date":"2025-09-01","open":67696,"high":67696,"low":67365,"close":67365,"volume":2134},{"date":"2025-09-02","open":67493,"high":67538,"low":67394,"close":67459,"volume":2754},{"date":"2025-09-03","open":67142,"high":67147,"low":67043,"close":67108,"volume":11305},{"date":"2025-09-04","open":67325,"high":67523,"low":67325,"close":67454,"volume":11408},{"date":"2025-09-05","open":67958,"high":68136,"low":67938,"close":68107,"volume":26716},{"date":"2025-09-08","open":67884,"high":67904,"low":67741,"close":67840,"volume":16235},{"date":"2025-09-09","open":67884,"high":68003,"low":67874,"close":68003,"volume":30850},{"date":"2025-09-10","open":68103,"high":68246,"low":68103,"close":68246,"volume":20821},{"date":"2025-09-11","open":68260,"high":68334,"low":68211,"close":68265,"volume":15383},{"date":"2025-09-12","open":68750,"high":68784,"low":68705,"close":68715,"volume":9251},{"date":"2025-09-15","open":68700,"high":68814,"low":68680,"close":68804,"volume":3020},{"date":"2025-09-16","open":69042,"high":69186,"low":69028,"close":69136,"volume":10151},{"date":"2025-09-17","open":69037,"high":69047,"low":68909,"close":68963,"volume":77559},{"date":"2025-09-18","open":69122,"high":69230,"low":69061,"close":69076,"volume":5415},{"date":"2025-09-19","open":69373,"high":69383,"low":69190,"close":69190,"volume":7219},{"date":"2025-09-22","open":69413,"high":69497,"low":69398,"close":69438,"volume":6462},{"date":"2025-09-23","open":69768,"high":69848,"low":69768,"close":69848,"volume":11398},{"date":"2025-09-24","open":69497,"high":69606,"low":69403,"close":69606,"volume":25852},{"date":"2025-09-25","open":69254,"high":69363,"low":69239,"close":69259,"volume":33659},{"date":"2025-09-26","open":68829,"high":69007,"low":68799,"close":69007,"volume":7153},{"date":"2025-09-29","open":69329,"high":69512,"low":69329,"close":69512,"volume":4777},{"date":"2025-09-30","open":69427,"high":69482,"low":69402,"close":69472,"volume":4266},{"date":"2025-10-01","open":69542,"high":69542,"low":69319,"close":69319,"volume":3624},{"date":"2025-10-02","open":69857,"high":69966,"low":69857,"close":69922,"volume":8472},{"date":"2025-10-10","open":70159,"high":70218,"low":70110,"close":70209,"volume":7735},{"date":"2025-10-13","open":68992,"high":69150,"low":68893,"close":69091,"volume":16728},{"date":"2025-10-14","open":69240,"high":69532,"low":68726,"close":68889,"volume":15184},{"date":"2025-10-15","open":69116,"high":69417,"low":69091,"close":69383,"volume":18931},{"date":"2025-10-16","open":69478,"high":69586,"low":69354,"close":69586,"volume":11494},{"date":"2025-10-17","open":68810,"high":68934,"low":68498,"close":68528,"volume":9082},{"date":"2025-10-20","open":69259,"high":69546,"low":69185,"close":69541,"volume":5630},{"date":"2025-10-21","open":70091,"high":70200,"low":69962,"close":70046,"volume":5374},{"date":"2025-10-22","open":69987,"high":70200,"low":69952,"close":70140,"volume":5767},{"date":"2025-10-23","open":69601,"high":69844,"low":69532,"close":69799,"volume":5158},{"date":"2025-10-24","open":70116,"high":70323,"low":70116,"close":70323,"volume":86866},{"date":"2025-10-27","open":71080,"high":71248,"low":71075,"close":71248,"volume":10360},{"date":"2025-10-28","open":71560,"high":71560,"low":71446,"close":71510,"volume":6306},{"date":"2025-10-29","open":71663,"high":71821,"low":71623,"close":71821,"volume":6385},{"date":"2025-10-30","open":71822,"high":71936,"low":71436,"close":71530,"volume":69559},{"date":"2025-10-31","open":71352,"high":71421,"low":71238,"close":71327,"volume":16349},{"date":"2025-11-03","open":71361,"high":71400,"low":71178,"close":71178,"volume":25052,"rsi_14":67.96,"sma_20":70912.98,"sma_60":69371.04,"sma_120":67063.75},{"date":"2025-11-04","open":71143,"high":71143,"low":70535,"close":70535,"volume":7274,"rsi_14":58.83,"sma_20":70966.71,"sma_60":69454.13,"sma_120":67152.59},{"date":"2025-11-05","open":70223,"high":70293,"low":69768,"close":70293,"volume":8239,"rsi_14":55.39,"sma_20":71016.0,"sma_60":69518.05,"sma_120":67239.18},{"date":"2025-11-06","open":70665,"high":70699,"low":70427,"close":70521,"volume":5460,"rsi_14":67.39,"sma_20":71046.22,"sma_60":69589.63,"sma_120":67321.09},{"date":"2025-11-07","open":70060,"high":70065,"low":69605,"close":69996,"volume":100595,"rsi_14":54.34,"sma_20":71035.46,"sma_60":69645.39,"sma_120":67391.67},{"date":"2025-11-10","open":70243,"high":70426,"low":70105,"close":70397,"volume":6333,"rsi_14":53.43,"sma_20":71101.47,"sma_60":69710.22,"sma_120":67460.26},{"date":"2025-11-11","open":70991,"high":71095,"low":70857,"close":70976,"volume":4500,"rsi_14":57.44,"sma_20":71206.97,"sma_60":69777.47,"sma_120":67534.22},{"date":"2025-11-12","open":71034,"high":71277,"low":71034,"close":71277,"volume":4809,"rsi_14":63.25,"sma_20":71302.71,"sma_60":69851.9,"sma_120":67608.55},{"date":"2025-11-13","open":71050,"high":71332,"low":71050,"close":71327,"volume":6625,"rsi_14":59.83,"sma_20":71390.72,"sma_60":69917.48,"sma_120":67683.88},{"date":"2025-11-14","open":70045,"high":70105,"low":69768,"close":69912,"volume":78090,"rsi_14":38.07,"sma_20":71460.73,"sma_60":69956.97,"sma_120":67744.63},{"date":"2025-11-17","open":69966,"high":70228,"low":69882,"close":70199,"volume":3749,"rsi_14":38.35,"sma_20":71493.99,"sma_60":70003.22,"sma_120":67809.35},{"date":"2025-11-18","open":69368,"high":69427,"low":68759,"close":68933,"volume":96341,"rsi_14":28.04,"sma_20":71437.78,"sma_60":70029.81,"sma_120":67868.98},{"date":"2025-11-19","open":68706,"high":68775,"low":68375,"close":68592,"volume":5577,"rsi_14":27.83,"sma_20":71359.53,"sma_60":70057.89,"sma_120":67927.18},{"date":"2025-11-20","open":69610,"high":69848,"low":69610,"close":69729,"volume":2987,"rsi_14":39.44,"sma_20":71356.04,"sma_60":70105.22,"sma_120":67991.85},{"date":"2025-11-21","open":68057,"high":68280,"low":67993,"close":68092,"volume":9629,"rsi_14":32.95,"sma_20":71243.31,"sma_60":70130.56,"sma_120":68042.23},{"date":"2025-11-24","open":68854,"high":68943,"low":68686,"close":68854,"volume":2591,"rsi_14":40.83,"sma_20":71122.3,"sma_60":70151.64,"sma_120":68095.07},{"date":"2025-11-25","open":69596,"high":69596,"low":69483,"close":69517,"volume":2773,"rsi_14":45.95,"sma_20":71021.56,"sma_60":70189.97,"sma_120":68148.73},{"date":"2025-11-26","open":70129,"high":70392,"low":70129,"close":70392,"volume":2696,"rsi_14":49.37,"sma_20":70949.32,"sma_60":70236.48,"sma_120":68216.12},{"date":"2025-11-27","open":70689,"high":70723,"low":70644,"close":70654,"volume":2378,"rsi_14":53.3,"sma_20":70905.09,"sma_60":70286.06,"sma_120":68288.91},{"date":"2025-11-28","open":70728,"high":70758,"low":70684,"close":70723,"volume":6047,"rsi_14":51.69,"sma_20":70874.61,"sma_60":70333.48,"sma_120":68354.07},{"date":"2025-12-01","open":70926,"high":70926,"low":70387,"close":70496,"volume":5965,"rsi_14":47.42,"sma_20":70840.12,"sma_60":70386.23,"sma_120":68417.66},{"date":"2025-12-02","open":70521,"high":70625,"low":70437,"close":70446,"volume":14510,"rsi_14":45.41,"sma_20":70835.63,"sma_60":70436.56,"sma_120":68479.16},{"date":"2025-12-03","open":70793,"high":70916,"low":70699,"close":70842,"volume":3111,"rsi_14":47.42,"sma_20":70863.37,"sma_60":70499.48,"sma_120":68542.75},{"date":"2025-12-04","open":71015,"high":71025,"low":70941,"close":71025,"volume":2961,"rsi_14":56.82,"sma_20":70888.89,"sma_60":70559.65,"sma_120":68606.42},{"date":"2025-12-05","open":71000,"high":71198,"low":70986,"close":71183,"volume":3310,"rsi_14":56.13,"sma_20":70948.9,"sma_60":70611.48,"sma_120":68673.13},{"date":"2025-12-08","open":71178,"high":71297,"low":71109,"close":71297,"volume":4567,"rsi_14":67.19,"sma_20":70994.39,"sma_60":70669.72,"sma_120":68744.76},{"date":"2025-12-09","open":71055,"high":71055,"low":70916,"close":70946,"volume":2428,"rsi_14":67.1,"sma_20":70992.9,"sma_60":70719.31,"sma_120":68810.47},{"date":"2025-12-10","open":70822,"high":70872,"low":70753,"close":70852,"volume":3294,"rsi_14":59.61,"sma_20":70971.41,"sma_60":70763.23,"sma_120":68872.8},{"date":"2025-12-11","open":71178,"high":71198,"low":70605,"close":70605,"volume":3403,"rsi_14":78.22,"sma_20":70934.93,"sma_60":70802.65,"sma_120":68935.06},{"date":"2025-12-12","open":71272,"high":71416,"low":71253,"close":71416,"volume":1701,"rsi_14":78.46,"sma_20":71010.94,"sma_60":70848.15,"sma_120":69007.14},{"date":"2025-12-15","open":70644,"high":70897,"low":70644,"close":70857,"volume":4085,"rsi_14":65.25,"sma_20":71044.18,"sma_60":70882.74,"sma_120":69073.97},{"date":"2025-12-16","open":70575,"high":70575,"low":70179,"close":70194,"volume":2536,"rsi_14":47.63,"sma_20":71107.92,"sma_60":70900.58,"sma_120":69136.65},{"date":"2025-12-17","open":71668,"high":71668,"low":70130,"close":70333,"volume":1256,"rsi_14":46.04,"sma_20":71195.95,"sma_60":70923.68,"sma_120":69189.9},{"date":"2025-12-18","open":69621,"high":69685,"low":69472,"close":69640,"volume":1949,"rsi_14":38.44,"sma_20":71191.45,"sma_60":70933.18,"sma_120":69235.94},{"date":"2025-12-19","open":69967,"high":70071,"low":69922,"close":70021,"volume":3563,"rsi_14":45.09,"sma_20":71288.96,"sma_60":70947.18,"sma_120":69284.73},{"date":"2025-12-22","open":70743,"high":70847,"low":70718,"close":70798,"volume":4148,"rsi_14":53.16,"sma_20":71387.24,"sma_60":70970.1,"sma_120":69335.66},{"date":"2025-12-23","open":71094,"high":71114,"low":71015,"close":71015,"volume":6613,"rsi_14":51.61,"sma_20":71463.01,"sma_60":70989.76,"sma_120":69389.45},{"date":"2025-12-24","open":71292,"high":71361,"low":71262,"close":71262,"volume":3337,"rsi_14":52.18,"sma_20":71507.0,"sma_60":71017.69,"sma_120":69440.95},{"date":"2025-12-26","open":71539,"high":71638,"low":71490,"close":71490,"volume":5286,"rsi_14":52.78,"sma_20":71549.25,"sma_60":71055.27,"sma_120":69492.75},{"date":"2025-12-29","open":71535,"high":71550,"low":71400,"close":71480,"volume":8164,"rsi_14":45.21,"sma_20":71548.25,"sma_60":71083.86,"sma_120":69536.54},{"date":"2025-12-30","open":71240,"high":71270,"low":71190,"close":71235,"volume":2430,"rsi_14":46.02,"sma_20":71546.5,"sma_60":71099.86,"sma_120":69576.25},{"date":"2026-01-02","open":70760,"high":70955,"low":70720,"close":70955,"volume":6731,"rsi_14":44.67,"sma_20":71533.25,"sma_60":71111.86,"sma_120":69614.83},{"date":"2026-01-05","open":70800,"high":70860,"low":70760,"close":70820,"volume":6108,"rsi_14":45.5,"sma_20":71493.25,"sma_60":71124.21,"sma_120":69653.37},{"date":"2026-01-06","open":71100,"high":71250,"low":71095,"close":71235,"volume":11933,"rsi_14":41.7,"sma_20":71464.75,"sma_60":71133.29,"sma_120":69696.0},{"date":"2026-01-07","open":71595,"high":71610,"low":71545,"close":71560,"volume":4119,"rsi_14":49.33,"sma_20":71444.5,"sma_60":71142.95,"sma_120":69739.84},{"date":"2026-01-08","open":71345,"high":71375,"low":71045,"close":71055,"volume":8068,"rsi_14":50.83,"sma_20":71393.25,"sma_60":71163.04,"sma_120":69777.68},{"date":"2026-01-09","open":71305,"high":71325,"low":71175,"close":71265,"volume":3588,"rsi_14":51.46,"sma_20":71370.25,"sma_60":71190.04,"sma_120":69821.06},{"date":"2026-01-12","open":71655,"high":71670,"low":71280,"close":71320,"volume":7709,"rsi_14":59.46,"sma_20":71354.75,"sma_60":71209.62,"sma_120":69859.14},{"date":"2026-01-13","open":71720,"high":71775,"low":71650,"close":71775,"volume":6309,"rsi_14":60.04,"sma_20":71374.5,"sma_60":71233.38,"sma_120":69906.1},{"date":"2026-01-14","open":71705,"high":71750,"low":71555,"close":71555,"volume":3313,"rsi_14":49.77,"sma_20":71342.25,"sma_60":71271.3,"sma_120":69947.48},{"date":"2026-01-15","open":71295,"high":71440,"low":71235,"close":71440,"volume":11493,"rsi_14":45.81,"sma_20":71332.5,"sma_60":71290.22,"sma_120":69983.98},{"date":"2026-01-16","open":71615,"high":71770,"low":71580,"close":71755,"volume":4513,"rsi_14":46.63,"sma_20":71372.0,"sma_60":71305.9,"sma_120":70023.82},{"date":"2026-01-19","open":71070,"high":71075,"low":70845,"close":70925,"volume":5203,"rsi_14":36.22,"sma_20":71363.0,"sma_60":71306.16,"sma_120":70057.32},{"date":"2026-01-20","open":70725,"high":70770,"low":70510,"close":70510,"volume":5665,"rsi_14":39.27,"sma_20":71368.25,"sma_60":71305.25,"sma_120":70085.78},{"date":"2026-01-21","open":69915,"high":70130,"low":69915,"close":70120,"volume":10044,"rsi_14":38.05,"sma_20":71334.75,"sma_60":71289.01,"sma_120":70107.36},{"date":"2026-01-22","open":70975,"high":71075,"low":70855,"close":70855,"volume":5911,"rsi_14":49.02,"sma_20":71298.75,"sma_60":71269.43,"sma_120":70134.28},{"date":"2026-01-23","open":71090,"high":71340,"low":71070,"close":71325,"volume":6848,"rsi_14":54.63,"sma_20":71275.25,"sma_60":71253.27,"sma_120":70161.03},{"date":"2026-01-26","open":70875,"high":71110,"low":70855,"close":71110,"volume":8086,"rsi_14":48.81,"sma_20":71228.5,"sma_60":71228.27,"sma_120":70187.78},{"date":"2026-01-27","open":71475,"high":71735,"low":71455,"close":71730,"volume":5386,"rsi_14":51.53,"sma_20":71201.25,"sma_60":71218.53,"sma_120":70221.24},{"date":"2026-01-28","open":71835,"high":72110,"low":71835,"close":72100,"volume":6075,"rsi_14":59.65,"sma_20":71232.25,"sma_60":71218.37,"sma_120":70253.91},{"date":"2026-01-29","open":71710,"high":71975,"low":71590,"close":71935,"volume":6032,"rsi_14":56.24,"sma_20":71267.25,"sma_60":71217.96,"sma_120":70294.5},{"date":"2026-01-30","open":71585,"high":71585,"low":71125,"close":71125,"volume":14992,"rsi_14":48.41,"sma_20":71275.75,"sma_60":71214.88,"sma_120":70334.5},{"date":"2026-02-02","open":71100,"high":71275,"low":70300,"close":70345,"volume":9465,"rsi_14":38.91,"sma_20":71252.0,"sma_60":71202.87,"sma_120":70360.46},{"date":"2026-02-03","open":71750,"high":71810,"low":71680,"close":71805,"volume":3341,"rsi_14":51.63,"sma_20":71280.5,"sma_60":71211.38,"sma_120":70400.51},{"date":"2026-02-04","open":71155,"high":71230,"low":71055,"close":71210,"volume":3399,"rsi_14":48.59,"sma_20":71263.0,"sma_60":71218.8,"sma_120":70432.09},{"date":"2026-02-05","open":70870,"high":71030,"low":70570,"close":70755,"volume":26856,"rsi_14":43.98,"sma_20":71248.0,"sma_60":71211.88,"sma_120":70461.05},{"date":"2026-02-06","open":69355,"high":69795,"low":69155,"close":69795,"volume":8163,"rsi_14":43.31,"sma_20":71174.5,"sma_60":71179.22,"sma_120":70478.34},{"date":"2026-02-09","open":71425,"high":71450,"low":71205,"close":71230,"volume":4822,"rsi_14":53.81,"sma_20":71170.0,"sma_60":71165.39,"sma_120":70508.64},{"date":"2026-02-10","open":71465,"high":71555,"low":71410,"close":71490,"volume":4292,"rsi_14":57.34,"sma_20":71155.75,"sma_60":71155.06,"sma_120":70536.27},{"date":"2026-02-11","open":71440,"high":71520,"low":71405,"close":71435,"volume":2661,"rsi_14":53.35,"sma_20":71149.75,"sma_60":71167.65,"sma_120":70562.31},{"date":"2026-02-12","open":71280,"high":71550,"low":71200,"close":71515,"volume":4114,"rsi_14":51.15,"sma_20":71153.5,"sma_60":71176.73,"sma_120":70589.98},{"date":"2026-02-13","open":70280,"high":70335,"low":69985,"close":69985,"volume":8652,"rsi_14":44.13,"sma_20":71065.0,"sma_60":71181.64,"sma_120":70605.73},{"date":"2026-02-19","open":70545,"high":70670,"low":70490,"close":70670,"volume":11239,"rsi_14":44.5,"sma_20":71052.25,"sma_60":71203.73,"sma_120":70630.81},{"date":"2026-02-20","open":70480,"high":70665,"low":70405,"close":70660,"volume":4809,"rsi_14":42.24,"sma_20":71059.75,"sma_60":71206.48,"sma_120":70655.85},{"date":"2026-02-23","open":70690,"high":70710,"low":70345,"close":70430,"volume":3389,"rsi_14":41.95,"sma_20":71075.25,"sma_60":71232.99,"sma_120":70681.77},{"date":"2026-02-24","open":70180,"high":70340,"low":70135,"close":70240,"volume":2809,"rsi_14":44.93,"sma_20":71044.5,"sma_60":71243.5,"sma_120":70697.57},{"date":"2026-02-25","open":70675,"high":70845,"low":70645,"close":70735,"volume":8376,"rsi_14":52.31,"sma_20":71015.0,"sma_60":71251.09,"sma_120":70720.53},{"date":"2026-02-26","open":71115,"high":71210,"low":71075,"close":71130,"volume":9730,"rsi_14":45.42,"sma_20":71016.0,"sma_60":71250.5,"sma_120":70743.49},{"date":"2026-02-27","open":70545,"high":70675,"low":70460,"close":70545,"volume":8166,"rsi_14":45.49,"sma_20":70956.75,"sma_60":71235.75,"sma_120":70760.91},{"date":"2026-03-03","open":70370,"high":70370,"low":69845,"close":69925,"volume":22242,"rsi_14":49.56,"sma_20":70886.4,"sma_60":71222.3,"sma_120":70777.89},{"date":"2026-03-04","open":69700,"high":69895,"low":69255,"close":69425,"volume":10668,"rsi_14":52.97,"sma_20":70799.03,"sma_60":71204.26,"sma_120":70795.25},{"date":"2026-03-05","open":70350,"high":70610,"low":70000,"close":70095,"volume":7240,"rsi_14":46.88,"sma_20":70786.03,"sma_60":71198.34,"sma_120":70817.45},{"date":"2026-03-06","open":70060,"high":70135,"low":69945,"close":70095,"volume":4319,"rsi_14":44.41,"sma_20":70812.03,"sma_60":71185.76,"sma_120":70842.62},{"date":"2026-03-09","open":67915,"high":70095,"low":67440,"close":68085,"volume":15449,"rsi_14":32.8,"sma_20":70663.42,"sma_60":71136.22,"sma_120":70847.94},{"date":"2026-03-10","open":69185,"high":69420,"low":69100,"close":69420,"volume":5766,"rsi_14":42.46,"sma_20":70612.05,"sma_60":71106.52,"sma_120":70859.0},{"date":"2026-03-11","open":69515,"high":69800,"low":69515,"close":69620,"volume":2916,"rsi_14":52.66,"sma_20":70593.54,"sma_60":71078.26,"sma_120":70873.99},{"date":"2026-03-12","open":68915,"high":68970,"low":68680,"close":68860,"volume":3795,"rsi_14":43.06,"sma_20":70584.61,"sma_60":71043.12,"sma_120":70881.21},{"date":"2026-03-13","open":68295,"high":68590,"low":68230,"close":68360,"volume":2373,"rsi_14":40.42,"sma_20":70478.65,"sma_60":71001.13,"sma_120":70882.18},{"date":"2026-03-16","open":68090,"high":68360,"low":68045,"close":68280,"volume":9642,"rsi_14":41.18,"sma_20":70355.65,"sma_60":70961.97,"sma_120":70882.31},{"date":"2026-03-17","open":68640,"high":68640,"low":68290,"close":68335,"volume":2086,"rsi_14":42.6,"sma_20":70238.18,"sma_60":70910.06,"sma_120":70879.11},{"date":"2026-03-18","open":68675,"high":69120,"low":68675,"close":69120,"volume":3778,"rsi_14":44.72,"sma_20":70156.4,"sma_60":70880.8,"sma_120":70881.77},{"date":"2026-03-19","open":67785,"high":68045,"low":67735,"close":67815,"volume":5381,"rsi_14":35.76,"sma_20":70085.14,"sma_60":70840.71,"sma_120":70870.65},{"date":"2026-03-20","open":67785,"high":67885,"low":67645,"close":67660,"volume":2855,"rsi_14":37.54,"sma_20":69971.8,"sma_60":70795.68,"sma_120":70859.68},{"date":"2026-03-23","open":66470,"high":66580,"low":66225,"close":66225,"volume":155841,"rsi_14":31.1,"sma_20":69786.42,"sma_60":70738.14,"sma_120":70835.66},{"date":"2026-03-24","open":67390,"high":67390,"low":66775,"close":67115,"volume":13694,"rsi_14":38.65,"sma_20":69657.53,"sma_60":70689.18,"sma_120":70818.18},{"date":"2026-03-25","open":67550,"high":67710,"low":67370,"close":67430,"volume":2997,"rsi_14":36.44,"sma_20":69554.07,"sma_60":70632.44,"sma_120":70801.27},{"date":"2026-03-26","open":67425,"high":67555,"low":67180,"close":67300,"volume":2790,"rsi_14":35.96,"sma_20":69419.28,"sma_60":70569.84,"sma_120":70779.8},{"date":"2026-03-27","open":66530,"high":66690,"low":66350,"close":66645,"volume":3659,"rsi_14":41.63,"sma_20":69231.63,"sma_60":70492.04,"sma_120":70754.87},{"date":"2026-03-30","open":64755,"high":65320,"low":64670,"close":65320,"volume":15212,"rsi_14":26.14,"sma_20":69006.26,"sma_60":70388.09,"sma_120":70721.68},{"date":"2026-03-31","open":64770,"high":65610,"low":64575,"close":65330,"volume":14432,"rsi_14":24.46,"sma_20":68773.99,"sma_60":70297.55,"sma_120":70690.7},{"date":"2026-04-01","open":66945,"high":67240,"low":66870,"close":67240,"volume":33118,"rsi_14":41.52,"sma_20":68663.54,"sma_60":70243.27,"sma_120":70671.57},{"date":"2026-04-02","open":67240,"high":67365,"low":66275,"close":66360,"volume":16711,"rsi_14":39.93,"sma_20":68474.73,"sma_60":70178.84,"sma_120":70645.35},{"date":"2026-04-03","open":67135,"high":67235,"low":67000,"close":67050,"volume":2583,"rsi_14":44.17,"sma_20":68320.81,"sma_60":70128.28,"sma_120":70626.24},{"date":"2026-04-06","open":66925,"high":67380,"low":66925,"close":67210,"volume":3566,"rsi_14":41.61,"sma_20":68239.67,"sma_60":70061.2,"sma_120":70597.24},{"date":"2026-04-07","open":67460,"high":67505,"low":67120,"close":67305,"volume":1944,"rsi_14":37.72,"sma_20":68095.79,"sma_60":69990.28,"sma_120":70566.62},{"date":"2026-04-08","open":69070,"high":69435,"low":68970,"close":69290,"volume":3831,"rsi_14":53.28,"sma_20":68041.05,"sma_60":69960.86,"sma_120":70561.95},{"date":"2026-04-09","open":69450,"high":69485,"low":69325,"close":69410,"volume":6008,"rsi_14":54.53,"sma_20":68030.73,"sma_60":69929.95,"sma_120":70559.99},{"date":"2026-04-10","open":69505,"high":69680,"low":69485,"close":69585,"volume":2758,"rsi_14":63.39,"sma_20":68054.44,"sma_60":69901.03,"sma_120":70555.33},{"date":"2026-04-13","open":68810,"high":69170,"low":68750,"close":69170,"volume":3446,"rsi_14":57.05,"sma_20":68061.44,"sma_60":69857.61,"sma_120":70545.5},{"date":"2026-04-14","open":70190,"high":70245,"low":70155,"close":70175,"volume":5567,"rsi_14":59.99,"sma_20":68115.91,"sma_60":69834.61,"sma_120":70552.96},{"date":"2026-04-15","open":71085,"high":71165,"low":71010,"close":71130,"volume":3675,"rsi_14":64.23,"sma_20":68178.45,"sma_60":69829.45,"sma_120":70559.84},{"date":"2026-04-16","open":71755,"high":71820,"low":71670,"close":71820,"volume":4839,"rsi_14":70.41,"sma_20":68341.45,"sma_60":69830.53,"sma_120":70568.22},{"date":"2026-04-17","open":71900,"high":71900,"low":71790,"close":71860,"volume":5790,"rsi_14":80.37,"sma_20":68514.29,"sma_60":69846.11,"sma_120":70576.14},{"date":"2026-04-20","open":72045,"high":72275,"low":72045,"close":72250,"volume":5034,"rsi_14":81.12,"sma_20":68779.17,"sma_60":69875.11,"sma_120":70590.18},{"date":"2026-04-21","open":72485,"high":72625,"low":72485,"close":72575,"volume":4817,"rsi_14":77.49,"sma_20":69015.31,"sma_60":69916.03,"sma_120":70602.52},{"date":"2026-04-22","open":72310,"high":72445,"low":72310,"close":72380,"volume":5233,"rsi_14":84.52,"sma_20":69225.77,"sma_60":69941.45,"sma_120":70605.44},{"date":"2026-04-23","open":72720,"high":72720,"low":72165,"close":72530,"volume":7626,"rsi_14":83.33,"sma_20":69450.31,"sma_60":69961.53,"sma_120":70607.4},{"date":"2026-04-24","open":72530,"high":72645,"low":72375,"close":72465,"volume":2645,"rsi_14":89.78,"sma_20":69704.71,"sma_60":69984.11,"sma_120":70606.19},{"date":"2026-04-27","open":72860,"high":73150,"low":72840,"close":72920,"volume":5515,"rsi_14":90.31,"sma_20":70048.83,"sma_60":70003.95,"sma_120":70611.24},{"date":"2026-04-28","open":73190,"high":73240,"low":72980,"close":73010,"volume":7291,"rsi_14":86.69,"sma_20":70396.95,"sma_60":70019.11,"sma_120":70618.74},{"date":"2026-04-29","open":72860,"high":72925,"low":72760,"close":72835,"volume":5485,"rsi_14":83.41,"sma_20":70639.77,"sma_60":70034.11,"sma_120":70626.04},{"date":"2026-04-30","open":72835,"high":73080,"low":72360,"close":72470,"volume":8365,"rsi_14":77.14,"sma_20":70908.83,"sma_60":70056.53,"sma_120":70635.7},{"date":"2026-05-04","open":73605,"high":73780,"low":73560,"close":73740,"volume":6246,"rsi_14":87.03,"sma_20":71206.5,"sma_60":70113.11,"sma_120":70657.99},{"date":"2026-05-06","open":74140,"high":74225,"low":74010,"close":74080,"volume":10628,"rsi_14":85.47,"sma_20":71550.0,"sma_60":70151.03,"sma_120":70681.21},{"date":"2026-05-07","open":74795,"high":75000,"low":74795,"close":75000,"volume":17733,"rsi_14":85.37,"sma_20":71934.75,"sma_60":70214.2,"sma_120":70716.5},{"date":"2026-05-08","open":74810,"high":74940,"low":74615,"close":74845,"volume":5422,"rsi_14":80.65,"sma_20":72212.5,"sma_60":70282.36,"sma_120":70747.12},{"date":"2026-05-11","open":75030,"high":75240,"low":74980,"close":75150,"volume":7952,"rsi_14":81.63,"sma_20":72499.5,"sma_60":70371.61,"sma_120":70775.42},{"date":"2026-05-12","open":75475,"high":75475,"low":75195,"close":75210,"volume":4722,"rsi_14":80.39,"sma_20":72780.75,"sma_60":70437.95,"sma_120":70801.67},{"date":"2026-05-13","open":75210,"high":75490,"low":75135,"close":75490,"volume":4029,"rsi_14":80.21,"sma_20":73096.75,"sma_60":70504.61,"sma_120":70829.84},{"date":"2026-05-14","open":75845,"high":76010,"low":75820,"close":75930,"volume":8164,"rsi_14":85.01,"sma_20":73384.5,"sma_60":70579.53,"sma_120":70873.59},{"date":"2026-05-15","open":76275,"high":76420,"low":75705,"close":75855,"volume":4419,"rsi_14":83.28,"sma_20":73620.75,"sma_60":70651.86,"sma_120":70914.3},{"date":"2026-05-18","open":75245,"high":75245,"low":74795,"close":74895,"volume":11145,"rsi_14":70.63,"sma_20":73774.5,"sma_60":70733.7,"sma_120":70957.67},{"date":"2026-05-19","open":75305,"high":75470,"low":74940,"close":75185,"volume":2520,"rsi_14":69.78,"sma_20":73940.75,"sma_60":70808.95,"sma_120":71006.34},{"date":"2026-05-20","open":74805,"high":75015,"low":74615,"close":75015,"volume":4206,"rsi_14":67.27,"sma_20":74079.0,"sma_60":70881.53,"sma_120":71044.01},{"date":"2026-05-21","open":75360,"high":75680,"low":75225,"close":75645,"volume":3566,"rsi_14":72.44,"sma_20":74232.5,"sma_60":70968.45,"sma_120":71100.72},{"date":"2026-05-22","open":75850,"high":76080,"low":75830,"close":76000,"volume":2620,"rsi_14":78.24,"sma_20":74413.5,"sma_60":71064.45,"sma_120":71153.97},{"date":"2026-05-26","open":76570,"high":76575,"low":76485,"close":76540,"volume":2877,"rsi_14":75.36,"sma_20":74614.0,"sma_60":71161.2,"sma_120":71206.14},{"date":"2026-05-27","open":76570,"high":76670,"low":76545,"close":76580,"volume":4744,"rsi_14":73.95,"sma_20":74819.75,"sma_60":71252.03,"sma_120":71251.27},{"date":"2026-05-28","open":76505,"high":76630,"low":76160,"close":76440,"volume":12370,"rsi_14":66.22,"sma_20":74995.75,"sma_60":71350.28,"sma_120":71293.02},{"date":"2026-05-29","open":76915,"high":76965,"low":76820,"close":76960,"volume":3403,"rsi_14":72.01,"sma_20":75193.25,"sma_60":71454.73,"sma_120":71338.52},{"date":"2026-06-01","open":77130,"high":77290,"low":77130,"close":77265,"volume":5032,"rsi_14":72.01,"sma_20":75414.75,"sma_60":71572.69,"sma_120":71388.47},{"date":"2026-06-02","open":77125,"high":77810,"low":76880,"close":77155,"volume":12630,"rsi_14":70.03,"sma_20":75649.0,"sma_60":71677.52,"sma_120":71437.93},{"date":"2026-06-04","open":77155,"high":77155,"low":76355,"close":76615,"volume":20967,"rsi_14":61.0,"sma_20":75792.75,"sma_60":71773.35,"sma_120":71479.56},{"date":"2026-06-05","open":76785,"high":76860,"low":76615,"close":76655,"volume":6419,"rsi_14":57.69,"sma_20":75921.5,"sma_60":71903.72,"sma_120":71519.97},{"date":"2026-06-08","open":75115,"high":75360,"low":74945,"close":75160,"volume":8352,"rsi_14":44.34,"sma_20":75929.5,"sma_60":71986.68,"sma_120":71546.6},{"date":"2026-06-09","open":75175,"high":75540,"low":75050,"close":75485,"volume":2993,"rsi_14":55.36,"sma_20":75961.5,"sma_60":72071.68,"sma_120":71574.97},{"date":"2026-06-10","open":74980,"high":75050,"low":74705,"close":74840,"volume":1512,"rsi_14":47.05,"sma_20":75946.0,"sma_60":72158.74,"sma_120":71600.93},{"date":"2026-06-11","open":73685,"high":74205,"low":73535,"close":74150,"volume":32369,"rsi_14":43.22,"sma_20":75893.0,"sma_60":72242.73,"sma_120":71621.93},{"date":"2026-06-12","open":75320,"high":75375,"low":75000,"close":75100,"volume":12586,"rsi_14":45.93,"sma_20":75873.5,"sma_60":72343.9,"sma_120":71652.93},{"date":"2026-06-15","open":76035,"high":76460,"low":76035,"close":76455,"volume":3742,"rsi_14":52.96,"sma_20":75899.75,"sma_60":72466.72,"sma_120":71688.39},{"date":"2026-06-16","open":76720,"high":76815,"low":76690,"close":76800,"volume":3284,"rsi_14":51.73,"sma_20":75947.0,"sma_60":72582.07,"sma_120":71731.43},{"date":"2026-06-17","open":76435,"high":76547,"low":76395,"close":76505,"volume":4524,"rsi_14":49.52,"sma_20":76027.5,"sma_60":72714.48,"sma_120":71777.6},{"date":"2026-06-18","open":75930,"high":76080,"low":75870,"close":75925,"volume":8126,"rsi_14":46.86,"sma_20":76064.5,"sma_60":72839.85,"sma_120":71817.77},{"date":"2026-06-19","open":76120,"high":76120,"low":75685,"close":75920,"volume":4627,"rsi_14":43.23,"sma_20":76109.75,"sma_60":72989.31,"sma_120":71863.72},{"date":"2026-06-22","open":75580,"high":76020,"low":75580,"close":75985,"volume":2493,"rsi_14":41.4,"sma_20":76126.75,"sma_60":73124.85,"sma_120":71907.02},{"date":"2026-06-23","open":75840,"high":75885,"low":75030,"close":75030,"volume":3052,"rsi_14":37.18,"sma_20":76078.25,"sma_60":73239.17,"sma_120":71935.81},{"date":"2026-06-24","open":74905,"high":75010,"low":74665,"close":74855,"volume":1283,"rsi_14":38.89,"sma_20":75994.0,"sma_60":73352.77,"sma_120":71961.31},{"date":"2026-06-25","open":75140,"high":75270,"low":75025,"close":75270,"volume":5361,"rsi_14":41.65,"sma_20":75928.5,"sma_60":73484.32,"sma_120":71988.18},{"date":"2026-06-26","open":74780,"high":74850,"low":74130,"close":74330,"volume":17387,"rsi_14":44.64,"sma_20":75823.0,"sma_60":73622.53,"sma_120":72005.31},{"date":"2026-06-29","open":74925,"high":75025,"low":74690,"close":74935,"volume":2454,"rsi_14":46.57,"sma_20":75721.75,"sma_60":73770.65,"sma_120":72034.1},{"date":"2026-06-30","open":75380,"high":75630,"low":75320,"close":75600,"volume":3982,"rsi_14":54.73,"sma_20":75638.5,"sma_60":73897.67,"sma_120":72070.47},{"date":"2026-07-01","open":75900,"high":75995,"low":75675,"close":75740,"volume":1454,"rsi_14":60.61,"sma_20":75567.75,"sma_60":74041.86,"sma_120":72110.35},{"date":"2026-07-02","open":75835,"high":76040,"low":75740,"close":75860,"volume":3169,"rsi_14":55.71,"sma_20":75530.0,"sma_60":74176.42,"sma_120":72152.35},{"date":"2026-07-03","open":75845,"high":76125,"low":75745,"close":76035,"volume":1612,"rsi_14":46.17,"sma_20":75499.0,"sma_60":74323.5,"sma_120":72192.35},{"date":"2026-07-06","open":76185,"high":76295,"low":75900,"close":76035,"volume":3254,"rsi_14":42.55,"sma_20":75542.75,"sma_60":74469.0,"sma_120":72229.64},{"date":"2026-07-07","open":76330,"high":76465,"low":76170,"close":76240,"volume":1990,"rsi_14":47.37,"sma_20":75580.5,"sma_60":74584.83,"sma_120":72272.85},{"date":"2026-07-08","open":75910,"high":76110,"low":75840,"close":75865,"volume":2535,"rsi_14":49.38,"sma_20":75631.75,"sma_60":74692.42,"sma_120":72311.18},{"date":"2026-07-09","open":75765,"high":76015,"low":75685,"close":75925,"volume":2782,"rsi_14":50.05,"sma_20":75720.5,"sma_60":74798.08,"sma_120":72349.56},{"date":"2026-07-10","open":76380,"high":76395,"low":76210,"close":76275,"volume":1357,"rsi_14":52.8,"sma_20":75779.25,"sma_60":74916.5,"sma_120":72387.06},{"date":"2026-07-13","open":76420,"high":76630,"low":76150,"close":76275,"volume":1142,"rsi_14":64.73,"sma_20":75770.25,"sma_60":75018.17,"sma_120":72426.39},{"date":"2026-07-14","open":75995,"high":76135,"low":75785,"close":76115,"volume":1722,"rsi_14":64.96,"sma_20":75736.0,"sma_60":75101.25,"sma_120":72465.35},{"date":"2026-07-15","open":76430,"high":76590,"low":76430,"close":76565,"volume":2302,"rsi_14":65.25,"sma_20":75739.0,"sma_60":75180.33,"sma_120":72505.43},{"date":"2026-07-16","open":76595,"high":76775,"low":76545,"close":76640,"volume":16922,"rsi_14":84.17,"sma_20":75774.75,"sma_60":75260.0,"sma_120":72553.06},{"date":"2026-07-20","open":75515,"high":75640,"low":75340,"close":75400,"volume":8543,"rsi_14":55.79,"sma_20":75748.75,"sma_60":75312.5,"sma_120":72593.81},{"date":"2026-07-21","open":75280,"high":75685,"low":75200,"close":75615,"volume":2744,"rsi_14":50.21,"sma_20":75730.25,"sma_60":75363.17,"sma_120":72639.6},{"date":"2026-07-22","open":75870,"high":75970,"low":75725,"close":75725,"volume":1100,"rsi_14":49.79,"sma_20":75765.0,"sma_60":75418.92,"sma_120":72680.18},{"date":"2026-07-23","open":75785,"high":75880,"low":75630,"close":75680,"volume":1281,"rsi_14":47.4,"sma_20":75806.25,"sma_60":75471.42,"sma_120":72716.47},{"date":"2026-07-24","open":74950,"high":75010,"low":74755,"close":74825,"volume":3218,"rsi_14":35.39,"sma_20":75784.0,"sma_60":75510.75,"sma_120":72747.43},{"date":"2026-07-27","open":75490,"high":75630,"low":75305,"close":75565,"volume":2262,"rsi_14":45.18,"sma_20":75845.75,"sma_60":75554.83,"sma_120":72779.39},{"date":"2026-07-28","open":74990,"high":75005,"low":74620,"close":74750,"volume":17090,"rsi_14":36.43,"sma_20":75836.5,"sma_60":75583.83,"sma_120":72801.47},{"date":"2026-07-29","open":75315,"high":75385,"low":74790,"close":75065,"volume":2715,"rsi_14":42.63,"sma_20":75809.75,"sma_60":75621.0,"sma_120":72827.56},{"date":"2026-07-30","open":74240,"high":74350,"low":74020,"close":74100,"volume":4358,"rsi_14":35.6,"sma_20":75727.75,"sma_60":75648.17,"sma_120":72852.35},{"date":"2026-07-31","open":75350,"high":75550,"low":75340,"close":75535,"volume":5417,"rsi_14":45.01,"sma_20":75711.5,"sma_60":75678.08,"sma_120":72895.6},{"date":"2026-08-03","open":75950,"high":76110,"low":75895,"close":76085,"volume":1868,"rsi_14":48.81,"sma_20":75714.0,"sma_60":75711.5,"sma_120":72931.27},{"date":"2026-08-04","open":76815,"high":76960,"low":76740,"close":76960,"volume":9704,"rsi_14":54.86,"sma_20":75760.25,"sma_60":75744.17,"sma_120":72979.18},{"date":"2026-08-05","open":78210,"high":78480,"low":78205,"close":78425,"volume":9602,"rsi_14":59.59,"sma_20":75869.5,"sma_60":75803.83,"sma_120":73043.1},{"date":"2026-08-06","open":78095,"high":78155,"low":77950,"close":78115,"volume":2009,"rsi_14":57.42,"sma_20":75982.0,"sma_60":75853.25,"sma_120":73112.43},{"date":"2026-08-07","open":77905,"high":77905,"low":77705,"close":77840,"volume":1235,"rsi_14":63.6,"sma_20":76077.75,"sma_60":75897.08,"sma_120":73167.52},{"date":"2026-08-10","open":78080,"high":78365,"low":78075,"close":78280,"volume":5955,"rsi_14":64.49,"sma_20":76178.0,"sma_60":75943.58,"sma_120":73224.1},{"date":"2026-08-11","open":78185,"high":78365,"low":78170,"close":78190,"volume":1530,"rsi_14":63.43,"sma_20":76273.75,"sma_60":75981.25,"sma_120":73280.39},{"date":"2026-08-12","open":78020,"high":78030,"low":77940,"close":78030,"volume":2359,"rsi_14":62.65,"sma_20":76369.5,"sma_60":76017.5,"sma_120":73334.68},{"date":"2026-08-13","open":78105,"high":78280,"low":78100,"close":78280,"volume":3833,"rsi_14":69.89,"sma_20":76455.25,"sma_60":76073.92,"sma_120":73403.81},{"date":"2026-08-14","open":78700,"high":78750,"low":78645,"close":78680,"volume":1797,"rsi_14":68.66,"sma_20":76557.25,"sma_60":76132.17,"sma_120":73470.56},{"date":"2026-08-18","open":78165,"high":78175,"low":77685,"close":77830,"volume":14056,"rsi_14":68.38,"sma_20":76678.75,"sma_60":76179.08,"sma_120":73530.31},{"date":"2026-08-19","open":77520,"high":77575,"low":77355,"close":77490,"volume":2251,"rsi_14":64.43,"sma_20":76772.5,"sma_60":76209.83,"sma_120":73589.14},{"date":"2026-08-20","open":77755,"high":77875,"low":77750,"close":77855,"volume":1924,"rsi_14":74.06,"sma_20":76879.0,"sma_60":76240.75,"sma_120":73652.6},{"date":"2026-08-21","open":77120,"high":77185,"low":77040,"close":77160,"volume":2374,"rsi_14":61.5,"sma_20":76953.0,"sma_60":76251.08,"sma_120":73706.14},{"date":"2026-08-24","open":77405,"high":77465,"low":77130,"close":77190,"volume":2633,"rsi_14":58.44,"sma_20":77071.25,"sma_60":76261.25,"sma_120":73756.64},{"date":"2026-08-25","open":77125,"high":77270,"low":77035,"close":77270,"volume":1033,"rsi_14":52.7,"sma_20":77156.5,"sma_60":76275.08,"sma_120":73812.68},{"date":"2026-08-26","open":77210,"high":77365,"low":77140,"close":77300,"volume":1480,"rsi_14":36.96,"sma_20":77284.0,"sma_60":76280.75,"sma_120":73867.74},{"date":"2026-08-27","open":77770,"high":77790,"low":77455,"close":77575,"volume":1339,"rsi_14":43.69,"sma_20":77409.5,"sma_60":76285.92,"sma_120":73929.3},{"date":"2026-08-28","open":77805,"high":77900,"low":77725,"close":77750,"volume":714,"rsi_14":48.92,"sma_20":77592.0,"sma_60":76295.83,"sma_120":73986.68},{"date":"2026-08-31","open":77300,"high":77535,"low":77275,"close":77535,"volume":2434,"rsi_14":40.58,"sma_20":77692.0,"sma_60":76311.17,"sma_120":74042.26},{"date":"2026-09-01","open":77465,"high":77500,"low":77330,"close":77415,"volume":1868,"rsi_14":40.28,"sma_20":77758.5,"sma_60":76323.83,"sma_120":74113.78},{"date":"2026-09-02","open":76910,"high":76915,"low":76750,"close":76775,"volume":2657,"rsi_14":35.95,"sma_20":77749.25,"sma_60":76350.75,"sma_120":74168.72},{"date":"2026-09-03","open":77185,"high":77295,"low":77075,"close":77230,"volume":1492,"rsi_14":38.76,"sma_20":77689.5,"sma_60":76379.83,"sma_120":74225.76},{"date":"2026-09-04","open":77935,"high":78115,"low":77935,"close":78075,"volume":2722,"rsi_14":44.09,"sma_20":77687.5,"sma_60":76433.75,"sma_120":74296.25},{"date":"2026-09-07","open":77665,"high":77915,"low":77585,"close":77710,"volume":18640,"rsi_14":48.7,"sma_20":77681.0,"sma_60":76493.08,"sma_120":74367.91},{"date":"2026-09-08","open":77595,"high":77710,"low":77395,"close":77415,"volume":2557,"rsi_14":49.18,"sma_20":77637.75,"sma_60":76531.67,"sma_120":74437.78},{"date":"2026-09-09","open":77220,"high":77340,"low":77155,"close":77260,"volume":3151,"rsi_14":43.2,"sma_20":77591.25,"sma_60":76545.08,"sma_120":74505.9},{"date":"2026-09-10","open":76905,"high":77075,"low":76890,"close":77040,"volume":1803,"rsi_14":48.46,"sma_20":77541.75,"sma_60":76549.08,"sma_120":74565.57},{"date":"2026-09-11","open":76430,"high":76705,"low":76420,"close":76705,"volume":1622,"rsi_14":44.23,"sma_20":77463.0,"sma_60":76552.42,"sma_120":74633.45},{"date":"2026-09-14","open":76665,"high":76820,"low":76630,"close":76700,"volume":1716,"rsi_14":43.1,"sma_20":77364.0,"sma_60":76565.33,"sma_120":74702.59},{"date":"2026-09-15","open":76720,"high":76755,"low":76380,"close":76490,"volume":2278,"rsi_14":40.6,"sma_20":77297.0,"sma_60":76574.83,"sma_120":74782.07},{"date":"2026-09-16","open":76430,"high":76500,"low":76355,"close":76460,"volume":2132,"rsi_14":36.29,"sma_20":77245.5,"sma_60":76582.75,"sma_120":74853.8},{"date":"2026-09-17","open":76405,"high":76500,"low":76325,"close":76500,"volume":1448,"rsi_14":34.1,"sma_20":77177.75,"sma_60":76607.25,"sma_120":74923.21},{"date":"2026-09-18","open":76785,"high":77105,"low":76785,"close":77105,"volume":1282,"rsi_14":45.02,"sma_20":77175.0,"sma_60":76644.75,"sma_120":74998.76},{"date":"2026-09-21","open":77210,"high":77345,"low":77125,"close":77280,"volume":2130,"rsi_14":48.46,"sma_20":77179.5,"sma_60":76678.25,"sma_120":75081.28},{"date":"2026-09-22","open":78130,"high":78265,"low":78115,"close":78200,"volume":1274,"rsi_14":65.31,"sma_20":77226.0,"sma_60":76742.75,"sma_120":75182.64},{"date":"2026-09-23","open":78125,"high":78180,"low":78030,"close":78180,"volume":2333,"rsi_14":61.26,"sma_20":77270.0,"sma_60":76796.83,"sma_120":75283.74},{"date":"2026-09-28","open":77650,"high":77685,"low":77470,"close":77470,"volume":4134,"rsi_14":42.59,"sma_20":77264.75,"sma_60":76828.0,"sma_120":75362.84},{"date":"2026-09-29","open":77240,"high":77240,"low":76940,"close":77170,"volume":2581,"rsi_14":43.28,"sma_20":77235.75,"sma_60":76851.83,"sma_120":75446.85},{"date":"2026-09-30","open":77240,"high":77320,"low":77170,"close":77190,"volume":604,"rsi_14":47.0,"sma_20":77218.5,"sma_60":76874.0,"sma_120":75525.21},{"date":"2026-10-01","open":77240,"high":77455,"low":77080,"close":77435,"volume":1843,"rsi_14":52.28,"sma_20":77219.5,"sma_60":76897.33,"sma_120":75610.42},{"date":"2026-10-02","open":77160,"high":77305,"low":77090,"close":77275,"volume":790,"rsi_14":53.11,"sma_20":77244.5,"sma_60":76918.0,"sma_120":75693.5},{"date":"2026-10-06","open":78070,"high":78185,"low":78070,"close":78185,"volume":2752,"rsi_14":67.01,"sma_20":77292.25,"sma_60":76950.42,"sma_120":75767.62},{"date":"2026-10-07","open":78620,"high":78630,"low":78515,"close":78545,"volume":1158,"rsi_14":69.61,"sma_20":77315.75,"sma_60":76995.08,"sma_120":75843.75},{"date":"2026-10-08","open":78325,"high":78325,"low":78125,"close":78125,"volume":1038,"rsi_14":66.63,"sma_20":77336.5,"sma_60":77031.75,"sma_120":75914.92},{"date":"2026-10-12","open":78560,"high":78610,"low":78500,"close":78530,"volume":858,"rsi_14":69.57,"sma_20":77392.25,"sma_60":77069.33,"sma_120":75992.92},{"date":"2026-10-13","open":78310,"high":78315,"low":78135,"close":78245,"volume":1730,"rsi_14":65.76,"sma_20":77441.5,"sma_60":77102.17,"sma_120":76060.17},{"date":"2026-10-14","open":78255,"high":78505,"low":78255,"close":78400,"volume":1852,"rsi_14":62.73,"sma_20":77509.5,"sma_60":77140.25,"sma_120":76120.75},{"date":"2026-10-15","open":77310,"high":77335,"low":77085,"close":77170,"volume":6538,"rsi_14":49.1,"sma_20":77532.75,"sma_60":77150.33,"sma_120":76165.33},{"date":"2026-10-16","open":77495,"high":77840,"low":77495,"close":77735,"volume":2386,"rsi_14":45.98,"sma_20":77584.5,"sma_60":77168.58,"sma_120":76214.29},{"date":"2026-10-19","open":77155,"high":77505,"low":77155,"close":77400,"volume":7865,"rsi_14":43.61,"sma_20":77630.0,"sma_60":77201.92,"sma_120":76257.21},{"date":"2026-10-20","open":77325,"high":77355,"low":77115,"close":77260,"volume":1514,"rsi_14":48.1,"sma_20":77670.0,"sma_60":77229.33,"sma_120":76296.25},{"date":"2026-10-21","open":77575,"high":77680,"low":77515,"close":77530,"volume":469,"rsi_14":53.27,"sma_20":77721.5,"sma_60":77259.42,"sma_120":76339.17},{"date":"2026-10-22","open":77500,"high":77585,"low":77145,"close":77145,"volume":712,"rsi_14":49.62,"sma_20":77723.5,"sma_60":77283.83,"sma_120":76377.62},{"date":"2026-10-23","open":76655,"high":76765,"low":76500,"close":76760,"volume":11569,"rsi_14":44.38,"sma_20":77697.5,"sma_60":77316.08,"sma_120":76413.42}],"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 미국S&P500선물(H)","phase":"above-fold","symbol_resolved":true}