{"status":"ok","report":{"price_analysis":{"current":100275.0,"change_1d":-1.2,"change_7d":-5.3,"change_30d":-16.4,"high_30d":120800.0,"low_30d":99585.0,"position_in_range":3.0,"support":101706.5,"resistance":118678.5},"summary":"TREX 펀더멘탈 200(145850)은(는) FnGuide-RAFI 코리아200 지수를 추종하는 ETF입니다, 순자산 320억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 18.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-4254.19)가 시그널선(-3162.56)을 하회합니다(데드크로스). 현재가가 SMA20(110800)과 SMA60(114254) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 97293~124306 (현재 위치 11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 19","rsi_14":18.74057315233786,"macd":-4254.186791323693,"macd_signal":-3162.5572700544462,"sma_20":110799.5,"sma_60":114253.8,"bb_upper":124306.05170648675,"bb_lower":97292.94829351325,"atr_14":2648.214285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -4.00. 30일 누적: 외국인 0.00, 기관 124.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-4.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":19.0,"retail_net":-19.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":56.0,"retail_net":-56.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":15.0,"retail_net":-15.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":63.0,"retail_net":-63.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":-3.0,"retail_net":3.0},"d7":{"foreign_net":0,"institution_net":-8.0,"retail_net":8.0},"d14":{"foreign_net":0,"institution_net":76.0,"retail_net":-76.0},"d30":{"foreign_net":0,"institution_net":124.0,"retail_net":-124.0}}},"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":26,"summary":"RSI 19","metrics":[{"name":"RSI (14)","value":18.7,"unit":"","percentile":19,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.4,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.7316,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.73,"summary":"배당수익률 1.73%","metrics":[{"name":"배당수익률","value":1.73,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:48:11.386592+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide-RAFI 코리아200 지수","issuer":"유리자산운용","category":"","expense_ratio":0.34,"aum":32000000000.0,"aum_display":"320억","dividend_yield":null,"tracking_error":0.88,"holdings":[{"ticker":"005930","name":"삼성전자","weight":22.08},{"ticker":"000660","name":"SK하이닉스","weight":5.7},{"ticker":"005380","name":"현대차","weight":3.45},{"ticker":"105560","name":"KB금융","weight":3.43},{"ticker":"055550","name":"신한지주","weight":3.14},{"ticker":"000270","name":"기아","weight":3.13},{"ticker":"086790","name":"하나금융지주","weight":3.11},{"ticker":"316140","name":"우리금융지주","weight":2.32},{"ticker":"005490","name":"POSCO홀딩스","weight":2.29},{"ticker":"034730","name":"SK","weight":1.79}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":100275.0,"change_pct":-1.21,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":20466.7136},{"date":"2016-10-25","close":20530.7578},{"date":"2016-10-26","close":20223.752},{"date":"2016-10-27","close":20301.0118},{"date":"2016-10-28","close":20227.8183},{"date":"2016-10-31","close":20263.3985},{"date":"2016-11-01","close":20263.3985},{"date":"2016-11-02","close":20072.2823},{"date":"2016-11-03","close":20039.7519},{"date":"2016-11-04","close":19971.6413},{"date":"2016-11-07","close":20174.9564},{"date":"2016-11-08","close":20194.2713},{"date":"2016-11-09","close":19674.8013},{"date":"2016-11-10","close":20127.1774},{"date":"2016-11-11","close":20004.1717},{"date":"2016-11-14","close":19912.6799},{"date":"2016-11-15","close":19881.1661},{"date":"2016-11-16","close":19996.0391},{"date":"2016-11-17","close":19963.5087},{"date":"2016-11-18","close":19943.1772},{"date":"2016-11-21","close":19923.8623},{"date":"2016-11-22","close":20143.4426},{"date":"2016-11-23","close":20308.1278},{"date":"2016-11-24","close":20190.205},{"date":"2016-11-25","close":20162.7575},{"date":"2016-11-28","close":20162.7575},{"date":"2016-11-29","close":20162.7575},{"date":"2016-11-30","close":20254.2493},{"date":"2016-12-01","close":20332.5256},{"date":"2016-12-02","close":20223.752},{"date":"2016-12-05","close":20186.1387},{"date":"2016-12-06","close":20458.5809},{"date":"2016-12-07","close":20557.1888},{"date":"2016-12-08","close":20858.0951},{"date":"2016-12-09","close":20945.5206},{"date":"2016-12-12","close":20942.4709},{"date":"2016-12-13","close":20953.6532},{"date":"2016-12-14","close":20967.8853},{"date":"2016-12-15","close":20953.6532},{"date":"2016-12-16","close":20992.2831},{"date":"2016-12-19","close":20959.7526},{"date":"2016-12-20","close":21031.9295},{"date":"2016-12-21","close":20995.3328},{"date":"2016-12-22","close":20967.8853},{"date":"2016-12-23","close":20937.388},{"date":"2016-12-26","close":20937.388},{"date":"2016-12-27","close":21012.6146},{"date":"2016-12-28","close":21160.018},{"date":"2016-12-29","close":21141.7197},{"date":"2017-01-02","close":21258.6258},{"date":"2017-01-03","close":21448.7254},{"date":"2017-01-04","close":21419.2448},{"date":"2017-01-05","close":21308.438},{"date":"2017-01-06","close":21402.9795},{"date":"2017-01-09","close":21499.5542},{"date":"2017-01-10","close":21466.0072},{"date":"2017-01-11","close":21840.107},{"date":"2017-01-12","close":21914.317},{"date":"2017-01-13","close":21793.3445},{"date":"2017-01-16","close":21700.8362},{"date":"2017-01-17","close":21791.3114},{"date":"2017-01-18","close":21811.6429},{"date":"2017-01-19","close":21822.8252},{"date":"2017-01-20","close":21767.9301},{"date":"2017-01-23","close":21774.0296},{"date":"2017-01-24","close":21763.8638},{"date":"2017-01-25","close":21787.2451},{"date":"2017-01-26","close":22027.1569},{"date":"2017-01-31","close":21822.8252},{"date":"2017-02-01","close":21945.8308},{"date":"2017-02-02","close":21746.582},{"date":"2017-02-03","close":21858.4053},{"date":"2017-02-06","close":21910.2507},{"date":"2017-02-07","close":21877.7203},{"date":"2017-02-08","close":21840.107},{"date":"2017-02-09","close":21922.4496},{"date":"2017-02-10","close":21980.3944},{"date":"2017-02-13","close":22003.7756},{"date":"2017-02-14","close":21940.748},{"date":"2017-02-15","close":22008.8585},{"date":"2017-02-16","close":22019.0243},{"date":"2017-02-17","close":22019.0243},{"date":"2017-02-20","close":22019.0243},{"date":"2017-02-21","close":22295.5328},{"date":"2017-02-22","close":28981.5495},{"date":"2017-02-23","close":22333.1461},{"date":"2017-02-24","close":22000.7259},{"date":"2017-02-27","close":21949.8971},{"date":"2017-02-28","close":22100.3503},{"date":"2017-03-02","close":22316.8809},{"date":"2017-03-03","close":22154.2288},{"date":"2017-03-06","close":22198.9581},{"date":"2017-03-07","close":22341.2787},{"date":"2017-03-08","close":22341.2787},{"date":"2017-03-09","close":22307.7317},{"date":"2017-03-10","close":22359.577},{"date":"2017-03-13","close":22497.8313},{"date":"2017-03-14","close":22775.3564},{"date":"2017-03-15","close":22780.4393},{"date":"2017-03-16","close":22939.0251},{"date":"2017-03-17","close":23088.4616},{"date":"2017-03-20","close":23050.8483},{"date":"2017-03-21","close":23332.4397},{"date":"2017-03-22","close":23146.4064},{"date":"2017-03-23","close":23238.9148},{"date":"2017-03-24","close":23172.8374},{"date":"2017-03-27","close":22956.3068},{"date":"2017-03-28","close":23024.4174},{"date":"2017-03-29","close":23048.8152},{"date":"2017-03-30","close":23050.8483},{"date":"2017-03-31","close":23003.0693},{"date":"2017-04-03","close":23024.4174},{"date":"2017-04-04","close":22919.7101},{"date":"2017-04-05","close":22949.1908},{"date":"2017-04-06","close":22852.6161},{"date":"2017-04-07","close":22816.0194},{"date":"2017-04-10","close":22665.5663},{"date":"2017-04-11","close":22559.8424},{"date":"2017-04-12","close":22600.5054},{"date":"2017-04-13","close":22770.2735},{"date":"2017-04-14","close":22631.0027},{"date":"2017-04-17","close":22701.1464},{"date":"2017-04-18","close":22709.279},{"date":"2017-04-19","close":22528.3286},{"date":"2017-04-20","close":22528.3286},{"date":"2017-04-21","close":22751.9752},{"date":"2017-04-24","close":22971.5555},{"date":"2017-04-25","close":23257.2132},{"date":"2017-04-26","close":23409.6995},{"date":"2017-04-27","close":23454.4288},{"date":"2017-04-28","close":23391.4011},{"date":"2017-05-02","close":23629.2798},{"date":"2017-05-04","close":23761.4346},{"date":"2017-05-08","close":24297.1699},{"date":"2017-05-10","close":23999.3132},{"date":"2017-05-11","close":24388.6616},{"date":"2017-05-12","close":24297.1699},{"date":"2017-05-15","close":24350.0318},{"date":"2017-05-16","close":24441.5236},{"date":"2017-05-17","close":24350.0318},{"date":"2017-05-18","close":24374.4296},{"date":"2017-05-19","close":24363.2473},{"date":"2017-05-22","close":24598.0762},{"date":"2017-05-23","close":24598.0762},{"date":"2017-05-24","close":24655.0044},{"date":"2017-05-25","close":24987.4246},{"date":"2017-05-26","close":25093.1484},{"date":"2017-05-29","close":25040.2865},{"date":"2017-05-30","close":24903.0488},{"date":"2017-05-31","close":24898.9825},{"date":"2017-06-01","close":24853.2366},{"date":"2017-06-02","close":25141.9441},{"date":"2017-06-05","close":25124.6623},{"date":"2017-06-07","close":24959.977},{"date":"2017-06-08","close":24898.9825},{"date":"2017-06-09","close":25247.6679},{"date":"2017-06-12","close":25103.3142},{"date":"2017-06-13","close":25243.6016},{"date":"2017-06-14","close":25296.4635},{"date":"2017-06-15","close":25146.0104},{"date":"2017-06-16","close":25181.5905},{"date":"2017-06-19","close":25210.0546},{"date":"2017-06-20","close":25316.795},{"date":"2017-06-21","close":25100.2645},{"date":"2017-06-22","close":25220.2204},{"date":"2017-06-23","close":25250.7176},{"date":"2017-06-26","close":25380.8393},{"date":"2017-06-27","close":25345.2591},{"date":"2017-06-28","close":25343.226},{"date":"2017-06-29","close":25526.2096},{"date":"2017-06-30","close":25479.4471},{"date":"2017-07-03","close":25622.7842},{"date":"2017-07-04","close":25431.6681},{"date":"2017-07-05","close":25512.9941},{"date":"2017-07-06","close":25490.6294},{"date":"2017-07-07","close":25375.7564},{"date":"2017-07-10","close":25438.7841},{"date":"2017-07-11","close":25617.7014},{"date":"2017-07-12","close":25591.2704},{"date":"2017-07-13","close":25879.9778},{"date":"2017-07-14","close":25861.6795},{"date":"2017-07-17","close":25919.6243},{"date":"2017-07-18","close":25982.6519},{"date":"2017-07-19","close":25971.4696},{"date":"2017-07-20","close":26061.9448},{"date":"2017-07-21","close":26295.7572},{"date":"2017-07-24","close":26262.2102},{"date":"2017-07-25","close":26160.5527},{"date":"2017-07-26","close":26208.3317},{"date":"2017-07-27","close":26264.2434},{"date":"2017-07-28","close":25888.1104},{"date":"2017-07-31","close":25884.0441},{"date":"2017-08-01","close":26146.3206},{"date":"2017-08-02","close":26160.5527},{"date":"2017-08-03","close":25771.2043},{"date":"2017-08-04","close":25962.3204},{"date":"2017-08-07","close":25954.1878},{"date":"2017-08-08","close":25861.6795},{"date":"2017-08-09","close":25630.9168},{"date":"2017-08-10","close":25488.5963},{"date":"2017-08-11","close":25036.2202},{"date":"2017-08-14","close":25215.1375},{"date":"2017-08-16","close":25288.3309},{"date":"2017-08-17","close":25465.215},{"date":"2017-08-18","close":25399.1376},{"date":"2017-08-21","close":25394.0548},{"date":"2017-08-22","close":25475.3808},{"date":"2017-08-23","close":25445.9001},{"date":"2017-08-24","close":25467.2482},{"date":"2017-08-25","close":25573.9886},{"date":"2017-08-28","close":25479.4471},{"date":"2017-08-29","close":25359.4912},{"date":"2017-08-30","close":25409.3034},{"date":"2017-08-31","close":25308.6624},{"date":"2017-09-01","close":25308.6624},{"date":"2017-09-04","close":25020.9716},{"date":"2017-09-05","close":24903.0488},{"date":"2017-09-06","close":24725.1481},{"date":"2017-09-07","close":24990.4743},{"date":"2017-09-08","close":24967.0931},{"date":"2017-09-11","close":25124.6623},{"date":"2017-09-12","close":25165.3253},{"date":"2017-09-13","close":25161.259},{"date":"2017-09-14","close":25181.5905},{"date":"2017-09-15","close":25334.0768},{"date":"2017-09-18","close":25667.5136},{"date":"2017-09-19","close":25658.3644},{"date":"2017-09-20","close":25598.3864},{"date":"2017-09-21","close":25603.4693},{"date":"2017-09-22","close":25456.0659},{"date":"2017-09-25","close":25362.5409},{"date":"2017-09-26","close":25345.2591},{"date":"2017-09-27","close":25292.3972},{"date":"2017-09-28","close":25328.9939},{"date":"2017-09-29","close":25508.9278},{"date":"2017-10-10","close":25945.0387},{"date":"2017-10-11","close":26127.0057},{"date":"2017-10-12","close":26285.5914},{"date":"2017-10-13","close":26243.9118},{"date":"2017-10-16","close":26337.4368},{"date":"2017-10-17","close":26314.0555},{"date":"2017-10-18","close":26264.2434},{"date":"2017-10-19","close":26264.2434},{"date":"2017-10-20","close":26365.9009},{"date":"2017-10-23","close":26399.4479},{"date":"2017-10-24","close":26367.934},{"date":"2017-10-25","close":26377.0832},{"date":"2017-10-26","close":26243.9118},{"date":"2017-10-27","close":26409.6136},{"date":"2017-10-30","close":26409.6136},{"date":"2017-10-31","close":26621.0613},{"date":"2017-11-01","close":26873.172},{"date":"2017-11-02","close":26817.2604},{"date":"2017-11-03","close":26960.5975},{"date":"2017-11-06","close":26778.6305},{"date":"2017-11-07","close":26743.0504},{"date":"2017-11-08","close":26763.3819},{"date":"2017-11-09","close":26766.4316},{"date":"2017-11-10","close":26673.9233},{"date":"2017-11-13","close":26549.9011},{"date":"2017-11-14","close":26461.459},{"date":"2017-11-15","close":26330.3208},{"date":"2017-11-16","close":26513.3043},{"date":"2017-11-17","close":26461.459},{"date":"2017-11-20","close":26373.0169},{"date":"2017-11-21","close":26373.0169},{"date":"2017-11-22","close":26543.8016},{"date":"2017-11-23","close":26522.4535},{"date":"2017-11-24","close":26593.6138},{"date":"2017-11-27","close":26269.3262},{"date":"2017-11-28","close":26309.9892},{"date":"2017-11-29","close":26367.934},{"date":"2017-11-30","close":26146.3206},{"date":"2017-12-01","close":26011.1161},{"date":"2017-12-04","close":26227.6466},{"date":"2017-12-05","close":26434.0115},{"date":"2017-12-06","close":26086.3426},{"date":"2017-12-07","close":25962.3204},{"date":"2017-12-08","close":25952.1547},{"date":"2017-12-11","close":25883.0276},{"date":"2017-12-12","close":25798.6518},{"date":"2017-12-13","close":26041.6133},{"date":"2017-12-14","close":26216.4643},{"date":"2017-12-15","close":26113.7902},{"date":"2017-12-18","close":26116.8399},{"date":"2017-12-19","close":26116.8399},{"date":"2017-12-20","close":26137.1714},{"date":"2017-12-21","close":25762.0551},{"date":"2017-12-22","close":25865.7458},{"date":"2017-12-26","close":25775.2706},{"date":"2017-12-27","close":26116.8399},{"date":"2017-12-28","close":26417.7462},{"date":"2018-01-02","close":26243.3086},{"date":"2018-01-03","close":26387.5508},{"date":"2018-01-04","close":26212.125},{"date":"2018-01-05","close":26539.5781},{"date":"2018-01-08","close":26676.0215},{"date":"2018-01-09","close":26664.3281},{"date":"2018-01-10","close":26613.6465},{"date":"2018-01-11","close":26531.7871},{"date":"2018-01-12","close":26594.1562},{"date":"2018-01-15","close":26481.1074},{"date":"2018-01-16","close":26734.4941},{"date":"2018-01-17","close":26699.4082},{"date":"2018-01-18","close":26640.9395},{"date":"2018-01-19","close":26792.9727},{"date":"2018-01-22","close":26562.9707},{"date":"2018-01-23","close":26816.3574},{"date":"2018-01-24","close":26796.8711},{"date":"2018-01-25","close":27050.2559},{"date":"2018-01-26","close":27069.7539},{"date":"2018-01-29","close":27350.4277},{"date":"2018-01-30","close":27058.0547},{"date":"2018-01-31","close":27128.2207},{"date":"2018-02-01","close":27104.834},{"date":"2018-02-02","close":26695.5117},{"date":"2018-02-05","close":26661.7244},{"date":"2018-02-06","close":26009.4121},{"date":"2018-02-07","close":25475.3477},{"date":"2018-02-08","close":25615.6855},{"date":"2018-02-09","close":25003.6543},{"date":"2018-02-12","close":25245.3438},{"date":"2018-02-13","close":25358.3965},{"date":"2018-02-14","close":25549.416},{"date":"2018-02-19","close":25810.6016},{"date":"2018-02-20","close":25584.4961},{"date":"2018-02-21","close":25681.957},{"date":"2018-02-22","close":25490.9414},{"date":"2018-02-23","close":25826.1895},{"date":"2018-02-26","close":25927.5449},{"date":"2018-02-27","close":25896.3633},{"date":"2018-02-28","close":25635.1777},{"date":"2018-03-02","close":25431.6681},{"date":"2018-03-05","close":25138.8943},{"date":"2018-03-06","close":25307.7207},{"date":"2018-03-07","close":25241.4512},{"date":"2018-03-08","close":25522.123},{"date":"2018-03-09","close":25736.5312},{"date":"2018-03-12","close":26071.7832},{"date":"2018-03-13","close":26114.6621},{"date":"2018-03-14","close":26063.9883},{"date":"2018-03-15","close":26067.8887},{"date":"2018-03-16","close":26032.8047},{"date":"2018-03-19","close":25876.873},{"date":"2018-03-20","close":25900.2578},{"date":"2018-03-21","close":25962.6348},{"date":"2018-03-22","close":26099.0742},{"date":"2018-03-23","close":25249.2461},{"date":"2018-03-26","close":25432.4668},{"date":"2018-03-27","close":25639.0742},{"date":"2018-03-28","close":25327.2129},{"date":"2018-03-29","close":25420.7754},{"date":"2018-03-30","close":25405.1738},{"date":"2018-04-02","close":25331.1113},{"date":"2018-04-03","close":25280.4336},{"date":"2018-04-04","close":25042.6348},{"date":"2018-04-05","close":25331.1113},{"date":"2018-04-06","close":25194.668},{"date":"2018-04-09","close":25280.4336},{"date":"2018-04-10","close":25323.3125},{"date":"2018-04-11","close":25268.7383},{"date":"2018-04-12","close":25385.6836},{"date":"2018-04-13","close":25436.3652},{"date":"2018-04-16","close":25409.0762},{"date":"2018-04-17","close":25463.6582},{"date":"2018-04-18","close":25802.8008},{"date":"2018-04-19","close":26032.8047},{"date":"2018-04-20","close":25892.4629},{"date":"2018-04-23","close":26048.3965},{"date":"2018-04-24","close":25958.7363},{"date":"2018-04-25","close":25763.8203},{"date":"2018-04-26","close":26005.5176},{"date":"2018-04-27","close":26120.8867},{"date":"2018-04-30","close":26451.0703},{"date":"2018-05-02","close":26435.1602},{"date":"2018-05-03","close":26347.6426},{"date":"2018-05-04","close":26156.6875},{"date":"2018-05-08","close":25977.666},{"date":"2018-05-09","close":25774.7812},{"date":"2018-05-10","close":25989.5996},{"date":"2018-05-11","close":26128.8359},{"date":"2018-05-14","close":26228.293},{"date":"2018-05-15","close":26009.4961},{"date":"2018-05-16","close":25965.7324},{"date":"2018-05-17","close":25906.0566},{"date":"2018-05-18","close":25969.7129},{"date":"2018-05-21","close":26009.4961},{"date":"2018-05-23","close":26136.7969},{"date":"2018-05-24","close":25906.0566},{"date":"2018-05-25","close":25758.8691},{"date":"2018-05-28","close":25985.627},{"date":"2018-05-29","close":25742.9551},{"date":"2018-05-30","close":25170.0898},{"date":"2018-05-31","close":25225.7871},{"date":"2018-06-01","close":25361.043},{"date":"2018-06-04","close":25603.7129},{"date":"2018-06-05","close":25707.1465},{"date":"2018-06-07","close":25886.166},{"date":"2018-06-08","close":25675.3242},{"date":"2018-06-11","close":25925.9492},{"date":"2018-06-12","close":25870.2559},{"date":"2018-06-14","close":25404.8086},{"date":"2018-06-15","close":25189.9805},{"date":"2018-06-18","close":24879.6816},{"date":"2018-06-19","close":24513.6855},{"date":"2018-06-20","close":24676.7949},{"date":"2018-06-21","close":24294.8867},{"date":"2018-06-22","close":24505.7324},{"date":"2018-06-25","close":24573.3613},{"date":"2018-06-26","close":24481.8652},{"date":"2018-06-27","close":24306.8223},{"date":"2018-06-28","close":24036.3008},{"date":"2018-06-29","close":24139.7363},{"date":"2018-07-02","close":23590.7461},{"date":"2018-07-03","close":23598.6992},{"date":"2018-07-04","close":23475.375},{"date":"2018-07-05","close":23467.4199},{"date":"2018-07-06","close":23706.1133},{"date":"2018-07-09","close":23837.3906},{"date":"2018-07-10","close":23881.1543},{"date":"2018-07-11","close":23769.7656},{"date":"2018-07-12","close":23753.8496},{"date":"2018-07-13","close":24036.3008},{"date":"2018-07-16","close":23960.7168},{"date":"2018-07-17","close":23992.543},{"date":"2018-07-18","close":23889.1074},{"date":"2018-07-19","close":23853.3105},{"date":"2018-07-20","close":23984.5879},{"date":"2018-07-23","close":23944.8027},{"date":"2018-07-24","close":24044.2598},{"date":"2018-07-25","close":24103.9355},{"date":"2018-07-26","close":24215.3223},{"date":"2018-07-27","close":24239.2012},{"date":"2018-07-30","close":24314.7754},{"date":"2018-07-31","close":24314.7754},{"date":"2018-08-01","close":24330.6953},{"date":"2018-08-02","close":23928.8906},{"date":"2018-08-03","close":24076.0859},{"date":"2018-08-06","close":24095.9785},{"date":"2018-08-07","close":24155.6484},{"date":"2018-08-08","close":24163.6074},{"date":"2018-08-09","close":24159.627},{"date":"2018-08-10","close":24020.3867},{"date":"2018-08-13","close":23714.0703},{"date":"2018-08-14","close":23789.6562},{"date":"2018-08-16","close":23658.375},{"date":"2018-08-17","close":23654.3965},{"date":"2018-08-20","close":23741.916},{"date":"2018-08-21","close":23869.2188},{"date":"2018-08-22","close":23869.2188},{"date":"2018-08-23","close":23849.3281},{"date":"2018-08-24","close":23909.0},{"date":"2018-08-27","close":23972.6504},{"date":"2018-08-28","close":24095.9785},{"date":"2018-08-29","close":24159.627},{"date":"2018-08-30","close":24123.8242},{"date":"2018-08-31","close":24195.4336},{"date":"2018-09-03","close":24036.3008},{"date":"2018-09-04","close":24080.0625},{"date":"2018-09-05","close":23881.1543},{"date":"2018-09-06","close":23901.0469},{"date":"2018-09-07","close":23857.2852},{"date":"2018-09-10","close":23932.8711},{"date":"2018-09-11","close":23821.4805},{"date":"2018-09-12","close":23801.5918},{"date":"2018-09-13","close":23849.3281},{"date":"2018-09-14","close":24111.8887},{"date":"2018-09-17","close":23948.7812},{"date":"2018-09-18","close":23972.6504},{"date":"2018-09-19","close":23909.0},{"date":"2018-09-20","close":24139.7363},{"date":"2018-09-21","close":24219.3027},{"date":"2018-09-27","close":24521.6445},{"date":"2018-09-28","close":24505.7324},{"date":"2018-10-01","close":24481.8652},{"date":"2018-10-02","close":24267.0391},{"date":"2018-10-04","close":23893.0859},{"date":"2018-10-05","close":23912.9805},{"date":"2018-10-08","close":23722.0254},{"date":"2018-10-10","close":23523.1152},{"date":"2018-10-11","close":22564.3691},{"date":"2018-10-12","close":22779.1914},{"date":"2018-10-15","close":22643.9355},{"date":"2018-10-16","close":22631.998},{"date":"2018-10-17","close":22962.1895},{"date":"2018-10-18","close":22747.3652},{"date":"2018-10-19","close":22783.1699},{"date":"2018-10-22","close":22926.3848},{"date":"2018-10-23","close":22329.6543},{"date":"2018-10-24","close":22452.9785},{"date":"2018-10-25","close":21987.5293},{"date":"2018-10-26","close":21752.8145},{"date":"2018-10-29","close":21597.6641},{"date":"2018-10-30","close":21641.4258},{"date":"2018-10-31","close":21800.5527},{"date":"2018-11-01","close":21657.3379},{"date":"2018-11-02","close":22293.8477},{"date":"2018-11-05","close":22043.2227},{"date":"2018-11-06","close":22182.457},{"date":"2018-11-07","close":22142.6777},{"date":"2018-11-08","close":22353.5215},{"date":"2018-11-09","close":22313.7422},{"date":"2018-11-12","close":22341.5898},{"date":"2018-11-13","close":22258.0488},{"date":"2018-11-14","close":22130.748},{"date":"2018-11-15","close":22317.7168},{"date":"2018-11-16","close":22377.3945},{"date":"2018-11-19","close":22393.3066},{"date":"2018-11-20","close":22234.1777},{"date":"2018-11-21","close":22170.5312},{"date":"2018-11-22","close":22043.2227},{"date":"2018-11-23","close":21892.0469},{"date":"2018-11-26","close":22083.0039},{"date":"2018-11-27","close":22329.6543},{"date":"2018-11-28","close":22452.9785},{"date":"2018-11-29","close":22488.7832},{"date":"2018-11-30","close":22409.2207},{"date":"2018-12-03","close":22715.5391},{"date":"2018-12-04","close":22516.6289},{"date":"2018-12-05","close":22385.3496},{"date":"2018-12-06","close":22166.5488},{"date":"2018-12-07","close":22222.2441},{"date":"2018-12-10","close":22015.377},{"date":"2018-12-11","close":22027.3066},{"date":"2018-12-12","close":22389.3262},{"date":"2018-12-13","close":22548.4512},{"date":"2018-12-14","close":22313.7422},{"date":"2018-12-17","close":22389.3262},{"date":"2018-12-18","close":22293.8477},{"date":"2018-12-19","close":22460.9355},{"date":"2018-12-20","close":22301.8105},{"date":"2018-12-21","close":22293.8477},{"date":"2018-12-24","close":22273.9609},{"date":"2018-12-26","close":21923.875},{"date":"2018-12-27","close":22202.3496},{"date":"2018-12-28","close":22305.7871},{"date":"2019-01-02","close":22015.377},{"date":"2019-01-03","close":21935.8145},{"date":"2019-01-04","close":22126.7656},{"date":"2019-01-07","close":22353.5215},{"date":"2019-01-08","close":22431.7539},{"date":"2019-01-09","close":22612.1074},{"date":"2019-01-10","close":22628.0215},{"date":"2019-01-11","close":22719.5156},{"date":"2019-01-14","close":22568.3438},{"date":"2019-01-15","close":22994.0156},{"date":"2019-01-16","close":23141.2031},{"date":"2019-01-17","close":23244.6426},{"date":"2019-01-18","close":23371.9473},{"date":"2019-01-21","close":23312.2676},{"date":"2019-01-22","close":23224.748},{"date":"2019-01-23","close":23356.0312},{"date":"2019-01-24","close":23483.334},{"date":"2019-01-25","close":23781.6973},{"date":"2019-01-28","close":23785.6797},{"date":"2019-01-29","close":23861.2637},{"date":"2019-01-30","close":24080.0625},{"date":"2019-01-31","close":24135.7598},{"date":"2019-02-01","close":24048.2402},{"date":"2019-02-07","close":24060.1777},{"date":"2019-02-08","close":23769.7656},{"date":"2019-02-11","close":23833.416},{"date":"2019-02-12","close":23952.7598},{"date":"2019-02-13","close":23972.6504},{"date":"2019-02-14","close":24016.416},{"date":"2019-02-15","close":23841.3711},{"date":"2019-02-18","close":23972.6504},{"date":"2019-02-19","close":23877.1738},{"date":"2019-02-20","close":24099.9551},{"date":"2019-02-21","close":24143.7188},{"date":"2019-02-22","close":24199.4082},{"date":"2019-02-25","close":24215.3223},{"date":"2019-02-26","close":24163.6074},{"date":"2019-02-27","close":24302.8457},{"date":"2019-02-28","close":23996.5234},{"date":"2019-03-04","close":23797.6094},{"date":"2019-03-05","close":23626.5488},{"date":"2019-03-06","close":23634.5098},{"date":"2019-03-07","close":23531.0742},{"date":"2019-03-08","close":23204.8672},{"date":"2019-03-11","close":23224.748},{"date":"2019-03-12","close":23499.2422},{"date":"2019-03-13","close":23352.0566},{"date":"2019-03-14","close":23387.8555},{"date":"2019-03-15","close":23678.2637},{"date":"2019-03-18","close":23702.1328},{"date":"2019-03-19","close":23638.4766},{"date":"2019-03-20","close":23622.5664},{"date":"2019-03-21","close":23690.2012},{"date":"2019-03-22","close":23722.0254},{"date":"2019-03-25","close":23252.5957},{"date":"2019-03-26","close":23256.5742},{"date":"2019-03-27","close":23248.6191},{"date":"2019-03-28","close":23105.4043},{"date":"2019-03-29","close":23169.0527},{"date":"2019-04-01","close":23519.1348},{"date":"2019-04-02","close":23570.8535},{"date":"2019-04-03","close":23861.2637},{"date":"2019-04-04","close":23920.9355},{"date":"2019-04-05","close":23984.5879},{"date":"2019-04-08","close":23980.6055},{"date":"2019-04-09","close":23992.543},{"date":"2019-04-10","close":24099.9551},{"date":"2019-04-11","close":24052.2188},{"date":"2019-04-12","close":24076.0859},{"date":"2019-04-15","close":24175.5391},{"date":"2019-04-16","close":24322.7363},{"date":"2019-04-17","close":24278.9766},{"date":"2019-04-18","close":24040.2832},{"date":"2019-04-19","close":23984.5879},{"date":"2019-04-22","close":23964.6973},{"date":"2019-04-23","close":24032.3281},{"date":"2019-04-24","close":23837.3906},{"date":"2019-04-25","close":23769.7656},{"date":"2019-04-26","close":23614.6133},{"date":"2019-04-29","close":24051.3184},{"date":"2019-04-30","close":23941.123},{"date":"2019-05-02","close":24030.9141},{"date":"2019-05-03","close":23855.4141},{"date":"2019-05-07","close":23622.7773},{"date":"2019-05-08","close":23606.4512},{"date":"2019-05-09","close":22986.0898},{"date":"2019-05-10","close":22904.4629},{"date":"2019-05-13","close":22631.0137},{"date":"2019-05-14","close":22582.0391},{"date":"2019-05-15","close":22675.9082},{"date":"2019-05-16","close":22398.3809},{"date":"2019-05-17","close":22280.0176},{"date":"2019-05-20","close":22333.0742},{"date":"2019-05-21","close":22418.7832},{"date":"2019-05-22","close":22418.7832},{"date":"2019-05-23","close":22422.8652},{"date":"2019-05-24","close":22328.9922},{"date":"2019-05-27","close":22390.2148},{"date":"2019-05-28","close":22402.457},{"date":"2019-05-29","close":22129.0117},{"date":"2019-05-30","close":22341.2363},{"date":"2019-05-31","close":22280.0176},{"date":"2019-06-03","close":22606.5254},{"date":"2019-06-04","close":22622.8477},{"date":"2019-06-05","close":22606.5254},{"date":"2019-06-07","close":22610.6055},{"date":"2019-06-10","close":22892.2168},{"date":"2019-06-11","close":23071.7988},{"date":"2019-06-12","close":22990.1699},{"date":"2019-06-13","close":22851.4043},{"date":"2019-06-14","close":22830.9961},{"date":"2019-06-17","close":22777.9414},{"date":"2019-06-18","close":22908.543},{"date":"2019-06-19","close":23181.9922},{"date":"2019-06-20","close":23214.6484},{"date":"2019-06-21","close":23169.75},{"date":"2019-06-24","close":23247.2949},{"date":"2019-06-25","close":23206.4824},{"date":"2019-06-26","close":23239.1348},{"date":"2019-06-27","close":23484.0117},{"date":"2019-06-28","close":23475.8477},{"date":"2019-07-01","close":23479.9297},{"date":"2019-07-02","close":23398.2988},{"date":"2019-07-03","close":23039.1445},{"date":"2019-07-04","close":23279.9434},{"date":"2019-07-05","close":23259.5391},{"date":"2019-07-08","close":22794.2637},{"date":"2019-07-09","close":22728.9668},{"date":"2019-07-10","close":22835.0762},{"date":"2019-07-11","close":23104.4473},{"date":"2019-07-12","close":23120.7734},{"date":"2019-07-15","close":23104.4473},{"date":"2019-07-16","close":23169.75},{"date":"2019-07-17","close":22998.3301},{"date":"2019-07-18","close":22900.3809},{"date":"2019-07-19","close":23202.4004},{"date":"2019-07-22","close":23214.6484},{"date":"2019-07-23","close":23361.5684},{"date":"2019-07-24","close":23149.3418},{"date":"2019-07-25","close":23047.3066},{"date":"2019-07-26","close":22998.3301},{"date":"2019-07-29","close":22635.0938},{"date":"2019-07-30","close":22737.127},{"date":"2019-07-31","close":22577.9531},{"date":"2019-08-01","close":22418.7832},{"date":"2019-08-02","close":22182.0645},{"date":"2019-08-05","close":21757.6094},{"date":"2019-08-06","close":21447.4258},{"date":"2019-08-07","close":21324.9863},{"date":"2019-08-08","close":21406.6133},{"date":"2019-08-09","close":21471.9102},{"date":"2019-08-12","close":21463.748},{"date":"2019-08-13","close":21251.5176},{"date":"2019-08-14","close":21406.6133},{"date":"2019-08-16","close":21296.416},{"date":"2019-08-19","close":21488.2402},{"date":"2019-08-20","close":21680.0645},{"date":"2019-08-21","close":21712.7109},{"date":"2019-08-22","close":21561.7031},{"date":"2019-08-23","close":21557.6191},{"date":"2019-08-26","close":21251.5176},{"date":"2019-08-27","close":21296.416},{"date":"2019-08-28","close":21480.0684},{"date":"2019-08-29","close":21410.6934},{"date":"2019-08-30","close":21806.584},{"date":"2019-09-02","close":21806.584},{"date":"2019-09-03","close":21684.1445},{"date":"2019-09-04","close":21933.1035},{"date":"2019-09-05","close":22165.7402},{"date":"2019-09-06","close":22235.125},{"date":"2019-09-09","close":22394.2969},{"date":"2019-09-10","close":22565.7109},{"date":"2019-09-11","close":22777.9414},{"date":"2019-09-16","close":22863.6504},{"date":"2019-09-17","close":22843.2363},{"date":"2019-09-18","close":22933.0312},{"date":"2019-09-19","close":23043.2285},{"date":"2019-09-20","close":23177.9121},{"date":"2019-09-23","close":23251.377},{"date":"2019-09-24","close":23230.9727},{"date":"2019-09-25","close":23088.123},{"date":"2019-09-26","close":23092.2012},{"date":"2019-09-27","close":22863.6504},{"date":"2019-09-30","close":23026.9023},{"date":"2019-10-01","close":23043.2285},{"date":"2019-10-02","close":22586.1211},{"date":"2019-10-04","close":22475.9219},{"date":"2019-10-07","close":22455.5117},{"date":"2019-10-08","close":22704.4785},{"date":"2019-10-10","close":22553.4648},{"date":"2019-10-11","close":22716.7188},{"date":"2019-10-14","close":22957.5234},{"date":"2019-10-15","close":22969.7656},{"date":"2019-10-16","close":23124.8535},{"date":"2019-10-17","close":23006.4941},{"date":"2019-10-18","close":22863.6504},{"date":"2019-10-21","close":22908.543},{"date":"2019-10-22","close":23206.4824},{"date":"2019-10-23","close":23006.4941},{"date":"2019-10-24","close":23067.7129},{"date":"2019-10-25","close":23067.7129},{"date":"2019-10-28","close":23067.7129},{"date":"2019-10-29","close":23067.7129},{"date":"2019-10-30","close":22884.0566},{"date":"2019-10-31","close":22867.7324},{"date":"2019-11-01","close":23030.9863},{"date":"2019-11-04","close":23390.1406},{"date":"2019-11-05","close":23577.8848},{"date":"2019-11-06","close":23618.6953},{"date":"2019-11-07","close":23643.1836},{"date":"2019-11-08","close":23618.6953},{"date":"2019-11-11","close":23516.6641},{"date":"2019-11-12","close":23663.5918},{"date":"2019-11-13","close":23520.7422},{"date":"2019-11-14","close":23655.4277},{"date":"2019-11-15","close":23937.043},{"date":"2019-11-18","close":23892.1465},{"date":"2019-11-19","close":23867.6602},{"date":"2019-11-20","close":23569.7168},{"date":"2019-11-21","close":23202.4004},{"date":"2019-11-22","close":23320.7617},{"date":"2019-11-25","close":23516.6641},{"date":"2019-11-26","close":23557.4785},{"date":"2019-11-27","close":23590.1309},{"date":"2019-11-28","close":23467.6875},{"date":"2019-11-29","close":23120.7734},{"date":"2019-12-02","close":23186.0703},{"date":"2019-12-03","close":23084.0352},{"date":"2019-12-04","close":22912.625},{"date":"2019-12-05","close":22884.0566},{"date":"2019-12-06","close":23112.6133},{"date":"2019-12-09","close":23263.6172},{"date":"2019-12-10","close":23361.5684},{"date":"2019-12-11","close":23459.5215},{"date":"2019-12-12","close":23798.2754},{"date":"2019-12-13","close":24186.0},{"date":"2019-12-16","close":24137.0254},{"date":"2019-12-17","close":24508.4258},{"date":"2019-12-18","close":24537.002},{"date":"2019-12-19","close":24528.832},{"date":"2019-12-20","close":24581.8926},{"date":"2019-12-23","close":24528.832},{"date":"2019-12-24","close":24385.9863},{"date":"2019-12-26","close":24434.9629},{"date":"2019-12-27","close":24892.0742},{"date":"2019-12-30","close":24777.7988},{"date":"2020-01-02","close":24459.4512},{"date":"2020-01-03","close":24471.6973},{"date":"2020-01-06","close":24247.2207},{"date":"2020-01-07","close":24402.3164},{"date":"2020-01-08","close":24153.3516},{"date":"2020-01-09","close":24422.7188},{"date":"2020-01-10","close":24675.7656},{"date":"2020-01-13","close":24867.5879},{"date":"2020-01-14","close":25014.5098},{"date":"2020-01-15","close":24875.7461},{"date":"2020-01-16","close":25112.4648},{"date":"2020-01-17","close":25173.6855},{"date":"2020-01-20","close":25373.6758},{"date":"2020-01-21","close":25120.627},{"date":"2020-01-22","close":25414.4844},{"date":"2020-01-23","close":25141.0352},{"date":"2020-01-28","close":24353.3379},{"date":"2020-01-29","close":24434.9629},{"date":"2020-01-30","close":23969.6895},{"date":"2020-01-31","close":23663.5918},{"date":"2020-02-03","close":23626.8574},{"date":"2020-02-04","close":24026.832},{"date":"2020-02-05","close":24137.0254},{"date":"2020-02-06","close":24855.3418},{"date":"2020-02-07","close":24655.3574},{"date":"2020-02-10","close":24488.0254},{"date":"2020-02-11","close":24720.6523},{"date":"2020-02-12","close":24945.1309},{"date":"2020-02-13","close":24830.8516},{"date":"2020-02-14","close":24945.1309},{"date":"2020-02-17","close":24916.5586},{"date":"2020-02-18","close":24541.0762},{"date":"2020-02-19","close":24492.0996},{"date":"2020-02-20","close":24422.7188},{"date":"2020-02-21","close":24010.5059},{"date":"2020-02-24","close":23141.1777},{"date":"2020-02-25","close":23267.6992},{"date":"2020-02-26","close":22957.5234},{"date":"2020-02-27","close":22728.9668},{"date":"2020-02-28","close":21949.4258},{"date":"2020-03-02","close":22026.9727},{"date":"2020-03-03","close":22112.6836},{"date":"2020-03-04","close":22626.9316},{"date":"2020-03-05","close":22822.8359},{"date":"2020-03-06","close":22320.8301},{"date":"2020-03-09","close":21369.877},{"date":"2020-03-10","close":21406.6133},{"date":"2020-03-11","close":20786.252},{"date":"2020-03-12","close":19982.2246},{"date":"2020-03-13","close":19272.0723},{"date":"2020-03-16","close":18696.6055},{"date":"2020-03-17","close":18129.2949},{"date":"2020-03-18","close":17210.9961},{"date":"2020-03-19","close":17553.8301},{"date":"2020-03-20","close":16962.0391},{"date":"2020-03-23","close":15970.2715},{"date":"2020-03-24","close":17329.3574},{"date":"2020-03-25","close":18525.1895},{"date":"2020-03-26","close":18337.4473},{"date":"2020-03-27","close":18696.6055},{"date":"2020-03-30","close":18663.9492},{"date":"2020-03-31","close":18831.2891},{"date":"2020-04-01","close":18284.3887},{"date":"2020-04-02","close":18574.1641},{"date":"2020-04-03","close":18561.918},{"date":"2020-04-06","close":19255.75},{"date":"2020-04-07","close":19635.3125},{"date":"2020-04-08","close":19500.625},{"date":"2020-04-09","close":19757.7461},{"date":"2020-04-10","close":20043.4473},{"date":"2020-04-13","close":19688.3672},{"date":"2020-04-14","close":19994.4668},{"date":"2020-04-16","close":19888.3535},{"date":"2020-04-17","close":20484.2285},{"date":"2020-04-20","close":20312.8105},{"date":"2020-04-21","close":20023.0352},{"date":"2020-04-22","close":20157.7227},{"date":"2020-04-23","close":20308.7324},{"date":"2020-04-24","close":20018.9551},{"date":"2020-04-27","close":20394.4375},{"date":"2020-04-28","close":20629.584},{"date":"2020-04-29","close":20801.7422},{"date":"2020-05-04","close":20163.4961},{"date":"2020-05-06","close":20432.2324},{"date":"2020-05-07","close":20373.4453},{"date":"2020-05-08","close":20549.8027},{"date":"2020-05-11","close":20381.8438},{"date":"2020-05-12","close":20138.3027},{"date":"2020-05-13","close":20268.4688},{"date":"2020-05-14","close":20045.9219},{"date":"2020-05-15","close":20180.293},{"date":"2020-05-18","close":20281.0664},{"date":"2020-05-19","close":20915.1113},{"date":"2020-05-20","close":20906.7148},{"date":"2020-05-21","close":20994.8945},{"date":"2020-05-22","close":20566.5977},{"date":"2020-05-25","close":20759.75},{"date":"2020-05-26","close":21162.8496},{"date":"2020-05-27","close":21305.6191},{"date":"2020-05-28","close":21330.8125},{"date":"2020-05-29","close":21402.1953},{"date":"2020-06-01","close":21687.7285},{"date":"2020-06-02","close":22023.6445},{"date":"2020-06-03","close":22922.2266},{"date":"2020-06-04","close":22850.8438},{"date":"2020-06-05","close":23216.1523},{"date":"2020-06-08","close":23174.1641},{"date":"2020-06-09","close":23216.1523},{"date":"2020-06-10","close":23169.9648},{"date":"2020-06-11","close":22775.2637},{"date":"2020-06-12","close":22158.0137},{"date":"2020-06-15","close":21015.8887},{"date":"2020-06-16","close":22132.8164},{"date":"2020-06-17","close":22120.2188},{"date":"2020-06-18","close":22023.6445},{"date":"2020-06-19","close":22298.5825},{"date":"2020-06-22","close":21843.0879},{"date":"2020-06-23","close":21855.6855},{"date":"2020-06-24","close":22158.0137},{"date":"2020-06-25","close":21544.9609},{"date":"2020-06-26","close":21843.0879},{"date":"2020-06-29","close":21435.7871},{"date":"2020-06-30","close":21687.7285},{"date":"2020-07-01","close":21675.1348},{"date":"2020-07-02","close":21868.2832},{"date":"2020-07-03","close":22365.6765},{"date":"2020-07-06","close":22552.7148},{"date":"2020-07-07","close":22359.5625},{"date":"2020-07-08","close":22254.584},{"date":"2020-07-09","close":22267.1816},{"date":"2020-07-10","close":21910.2715},{"date":"2020-07-13","close":22422.5469},{"date":"2020-07-14","close":22367.957},{"date":"2020-07-15","close":22729.0742},{"date":"2020-07-16","close":22674.4844},{"date":"2020-07-17","close":22846.6406},{"date":"2020-07-20","close":22989.4082},{"date":"2020-07-21","close":23232.9512},{"date":"2020-07-22","close":23224.5488},{"date":"2020-07-23","close":23018.8027},{"date":"2020-07-24","close":22863.4375},{"date":"2020-07-27","close":23094.3828},{"date":"2020-07-28","close":23484.8906},{"date":"2020-07-29","close":23686.4395},{"date":"2020-07-30","close":23732.627},{"date":"2020-07-31","close":23455.498},{"date":"2020-08-03","close":23270.7383},{"date":"2020-08-04","close":23602.4609},{"date":"2020-08-05","close":23766.2188},{"date":"2020-08-06","close":24249.0996},{"date":"2020-08-07","close":24354.0742},{"date":"2020-08-10","close":25009.1211},{"date":"2020-08-11","close":25538.1934},{"date":"2020-08-12","close":25571.7793},{"date":"2020-08-13","close":25525.5898},{"date":"2020-08-14","close":25416.416},{"date":"2020-08-18","close":24564.0234},{"date":"2020-08-19","close":24689.9941},{"date":"2020-08-20","close":23665.4434},{"date":"2020-08-21","close":24034.9512},{"date":"2020-08-24","close":24190.3125},{"date":"2020-08-25","close":24719.3906},{"date":"2020-08-26","close":24618.6172},{"date":"2020-08-27","close":24274.2969},{"date":"2020-08-28","close":24522.0352},{"date":"2020-08-31","close":24232.3066},{"date":"2020-09-01","close":24559.8281},{"date":"2020-09-02","close":24580.8262},{"date":"2020-09-03","close":24904.1426},{"date":"2020-09-04","close":24664.8027},{"date":"2020-09-07","close":24891.5469},{"date":"2020-09-08","close":25025.9102},{"date":"2020-09-09","close":24815.9629},{"date":"2020-09-10","close":25151.8828},{"date":"2020-09-11","close":25118.291},{"date":"2020-09-14","close":25554.9824},{"date":"2020-09-15","close":25626.3672},{"date":"2020-09-16","close":25622.166},{"date":"2020-09-17","close":25387.0273},{"date":"2020-09-18","close":25340.8359},{"date":"2020-09-21","close":25244.2656},{"date":"2020-09-22","close":24677.3984},{"date":"2020-09-23","close":24706.7891},{"date":"2020-09-24","close":24093.7422},{"date":"2020-09-25","close":24198.7129},{"date":"2020-09-28","close":24522.0352},{"date":"2020-09-29","close":24740.3848},{"date":"2020-10-05","close":25286.252},{"date":"2020-10-06","close":25198.0723},{"date":"2020-10-07","close":25429.0137},{"date":"2020-10-08","close":25592.7734},{"date":"2020-10-12","close":25630.5664},{"date":"2020-10-13","close":25517.1914},{"date":"2020-10-14","close":25378.627},{"date":"2020-10-15","close":25345.0371},{"date":"2020-10-16","close":25227.4668},{"date":"2020-10-19","close":25298.8457},{"date":"2020-10-20","close":25429.0137},{"date":"2020-10-21","close":25575.9805},{"date":"2020-10-22","close":25521.3906},{"date":"2020-10-23","close":25701.9492},{"date":"2020-10-26","close":25630.5664},{"date":"2020-10-27","close":25433.2109},{"date":"2020-10-28","close":25538.1934},{"date":"2020-10-29","close":25139.2852},{"date":"2020-10-30","close":24606.0176},{"date":"2020-11-02","close":24962.9297},{"date":"2020-11-03","close":25391.2227},{"date":"2020-11-04","close":25319.8438},{"date":"2020-11-05","close":25836.3164},{"date":"2020-11-06","close":25874.1055},{"date":"2020-11-09","close":26256.2168},{"date":"2020-11-10","close":26571.1367},{"date":"2020-11-11","close":27024.625},{"date":"2020-11-12","close":26886.0625},{"date":"2020-11-13","close":27033.0234},{"date":"2020-11-16","close":27658.6758},{"date":"2020-11-17","close":27713.2598},{"date":"2020-11-18","close":27595.6855},{"date":"2020-11-19","close":27520.1035},{"date":"2020-11-20","close":27545.3008},{"date":"2020-11-23","close":28166.75},{"date":"2020-11-24","close":28351.5039},{"date":"2020-11-25","close":28170.9473},{"date":"2020-11-26","close":28372.498},{"date":"2020-11-27","close":28422.8887},{"date":"2020-11-30","close":27893.8105},{"date":"2020-12-01","close":28322.1094},{"date":"2020-12-02","close":28804.9902},{"date":"2020-12-03","close":29115.7227},{"date":"2020-12-04","close":29451.6387},{"date":"2020-12-07","close":29422.2441},{"date":"2020-12-08","close":29061.1309},{"date":"2020-12-09","close":29711.9746},{"date":"2020-12-10","close":29745.5664},{"date":"2020-12-11","close":30018.5},{"date":"2020-12-14","close":29921.9238},{"date":"2020-12-15","close":29825.3438},{"date":"2020-12-16","close":29984.9004},{"date":"2020-12-17","close":29976.5137},{"date":"2020-12-18","close":30026.8984},{"date":"2020-12-21","close":29942.9199},{"date":"2020-12-22","close":29489.4258},{"date":"2020-12-23","close":29934.5234},{"date":"2020-12-24","close":30459.3887},{"date":"2020-12-28","close":30631.5488},{"date":"2020-12-29","close":31055.6465},{"date":"2020-12-30","close":31647.7051},{"date":"2021-01-04","close":32449.707},{"date":"2021-01-05","close":32945.1914},{"date":"2021-01-06","close":32798.2188},{"date":"2021-01-07","close":33776.5898},{"date":"2021-01-08","close":35195.8398},{"date":"2021-01-11","close":35284.0195},{"date":"2021-01-12","close":34939.6953},{"date":"2021-01-13","close":35166.4492},{"date":"2021-01-14","close":35229.4414},{"date":"2021-01-15","close":34536.6016},{"date":"2021-01-18","close":33709.3906},{"date":"2021-01-19","close":34628.9766},{"date":"2021-01-20","close":34885.1172},{"date":"2021-01-21","close":35561.1562},{"date":"2021-01-22","close":35229.4414},{"date":"2021-01-25","close":35913.8633},{"date":"2021-01-26","close":35242.0273},{"date":"2021-01-27","close":34725.5508},{"date":"2021-01-28","close":33990.7305},{"date":"2021-01-29","close":33100.5469},{"date":"2021-02-01","close":34015.9336},{"date":"2021-02-02","close":34456.8164},{"date":"2021-02-03","close":34876.7148},{"date":"2021-02-04","close":34549.1992},{"date":"2021-02-05","close":34885.1172},{"date":"2021-02-08","close":34444.2266},{"date":"2021-02-09","close":34381.2305},{"date":"2021-02-10","close":34729.7656},{"date":"2021-02-15","close":34981.6953},{"date":"2021-02-16","close":35153.8516},{"date":"2021-02-17","close":34897.7188},{"date":"2021-02-18","close":34372.8398},{"date":"2021-02-19","close":34515.6094},{"date":"2021-02-22","close":34398.0312},{"date":"2021-02-23","close":34423.2305},{"date":"2021-02-24","close":33562.4453},{"date":"2021-02-25","close":34658.3672},{"date":"2021-02-26","close":33734.5938},{"date":"2021-03-02","close":34099.9102},{"date":"2021-03-03","close":34565.9922},{"date":"2021-03-04","close":34213.2812},{"date":"2021-03-05","close":34099.9102},{"date":"2021-03-08","close":33957.1328},{"date":"2021-03-09","close":33940.3477},{"date":"2021-03-10","close":33486.8594},{"date":"2021-03-11","close":34020.1289},{"date":"2021-03-12","close":34427.4336},{"date":"2021-03-15","close":34402.2344},{"date":"2021-03-16","close":34616.3789},{"date":"2021-03-17","close":34381.2305},{"date":"2021-03-18","close":34519.8047},{"date":"2021-03-19","close":34511.4141},{"date":"2021-03-22","close":34511.4141},{"date":"2021-03-23","close":34116.7109},{"date":"2021-03-24","close":33873.1562},{"date":"2021-03-25","close":34062.1172},{"date":"2021-03-26","close":34389.6328},{"date":"2021-03-29","close":34448.4219},{"date":"2021-03-30","close":34910.3047},{"date":"2021-03-31","close":34872.5195},{"date":"2021-04-01","close":35019.4766},{"date":"2021-04-02","close":35426.7812},{"date":"2021-04-05","close":35917.6438},{"date":"2021-04-06","close":35607.3398},{"date":"2021-04-07","close":35737.5039},{"date":"2021-04-08","close":35771.1055},{"date":"2021-04-09","close":35535.957},{"date":"2021-04-12","close":35556.957},{"date":"2021-04-13","close":35741.707},{"date":"2021-04-14","close":36128.0117},{"date":"2021-04-15","close":36224.5898},{"date":"2021-04-16","close":36191.0039},{"date":"2021-04-19","close":36199.3945},{"date":"2021-04-20","close":36447.1328},{"date":"2021-04-21","close":35968.4492},{"date":"2021-04-22","close":36119.6172},{"date":"2021-04-23","close":36170.0039},{"date":"2021-04-26","close":36606.6914},{"date":"2021-04-27","close":36762.0664},{"date":"2021-04-28","close":36476.5234},{"date":"2021-04-29","close":36296.2305},{"date":"2021-04-30","close":35957.0938},{"date":"2021-05-03","close":35849.7773},{"date":"2021-05-04","close":36120.2266},{"date":"2021-05-06","close":36661.1211},{"date":"2021-05-07","close":36850.0117},{"date":"2021-05-10","close":37429.543},{"date":"2021-05-11","close":37047.4805},{"date":"2021-05-12","close":36532.3359},{"date":"2021-05-13","close":36124.5156},{"date":"2021-05-14","close":36291.9336},{"date":"2021-05-17","close":36068.7031},{"date":"2021-05-18","close":36570.9766},{"date":"2021-05-20","close":36231.8281},{"date":"2021-05-21","close":36133.0977},{"date":"2021-05-24","close":36150.2617},{"date":"2021-05-25","close":36407.8438},{"date":"2021-05-26","close":36317.6953},{"date":"2021-05-27","close":36227.543},{"date":"2021-05-28","close":36570.9766},{"date":"2021-05-31","close":36807.0781},{"date":"2021-06-01","close":37017.4375},{"date":"2021-06-02","close":37167.6797},{"date":"2021-06-03","close":37382.3242},{"date":"2021-06-04","close":37378.0312},{"date":"2021-06-07","close":37609.8516},{"date":"2021-06-08","close":37420.9609},{"date":"2021-06-09","close":37021.7227},{"date":"2021-06-10","close":36850.0117},{"date":"2021-06-11","close":37159.0898},{"date":"2021-06-14","close":37073.2383},{"date":"2021-06-15","close":37133.3359},{"date":"2021-06-16","close":37446.7148},{"date":"2021-06-17","close":37202.0273},{"date":"2021-06-18","close":37056.0703},{"date":"2021-06-21","close":36553.8008},{"date":"2021-06-22","close":36931.5742},{"date":"2021-06-23","close":36880.0586},{"date":"2021-06-24","close":37202.0273},{"date":"2021-06-25","close":37571.2188},{"date":"2021-06-28","close":37579.793},{"date":"2021-06-29","close":37292.1719},{"date":"2021-06-30","close":37326.5156},{"date":"2021-07-01","close":37013.1367},{"date":"2021-07-02","close":37051.7656},{"date":"2021-07-05","close":37086.1172},{"date":"2021-07-06","close":37279.2969},{"date":"2021-07-07","close":36918.6914},{"date":"2021-07-08","close":36493.7031},{"date":"2021-07-09","close":36064.4102},{"date":"2021-07-12","close":36467.9414},{"date":"2021-07-13","close":36755.5703},{"date":"2021-07-14","close":36605.3125},{"date":"2021-07-15","close":36892.9336},{"date":"2021-07-16","close":36712.6289},{"date":"2021-07-19","close":36343.4492},{"date":"2021-07-20","close":36193.1953},{"date":"2021-07-21","close":36115.9297},{"date":"2021-07-22","close":36618.1953},{"date":"2021-07-23","close":36403.5469},{"date":"2021-07-26","close":36249.0},{"date":"2021-07-27","close":36326.2695},{"date":"2021-07-28","close":36334.8633},{"date":"2021-07-29","close":36528.0391},{"date":"2021-07-30","close":36098.7539},{"date":"2021-08-02","close":36270.4688},{"date":"2021-08-03","close":36356.3281},{"date":"2021-08-04","close":36995.9609},{"date":"2021-08-05","close":36781.3203},{"date":"2021-08-06","close":36652.5352},{"date":"2021-08-09","close":36532.3359},{"date":"2021-08-10","close":36231.8281},{"date":"2021-08-11","close":35978.5586},{"date":"2021-08-12","close":35738.1484},{"date":"2021-08-13","close":35257.3516},{"date":"2021-08-17","close":34875.2891},{"date":"2021-08-18","close":35047.0078},{"date":"2021-08-19","close":34115.4492},{"date":"2021-08-20","close":33737.6758},{"date":"2021-08-23","close":34076.8125},{"date":"2021-08-24","close":34853.8203},{"date":"2021-08-25","close":35012.6562},{"date":"2021-08-26","close":34853.8203},{"date":"2021-08-27","close":34849.5273},{"date":"2021-08-30","close":34922.5078},{"date":"2021-08-31","close":35523.5039},{"date":"2021-09-01","close":35523.5039},{"date":"2021-09-02","close":35463.4141},{"date":"2021-09-03","close":35716.6875},{"date":"2021-09-06","close":35815.418},{"date":"2021-09-07","close":35630.832},{"date":"2021-09-08","close":35673.7617},{"date":"2021-09-09","close":35167.1992},{"date":"2021-09-10","close":35295.9922},{"date":"2021-09-13","close":35497.7539},{"date":"2021-09-14","close":35763.9141},{"date":"2021-09-15","close":35772.5},{"date":"2021-09-16","close":35579.3203},{"date":"2021-09-17","close":35682.3477},{"date":"2021-09-23","close":35566.4414},{"date":"2021-09-24","close":35467.7031},{"date":"2021-09-27","close":35540.6875},{"date":"2021-09-28","close":35338.918},{"date":"2021-09-29","close":34931.0898},{"date":"2021-09-30","close":35059.875},{"date":"2021-10-01","close":34544.7344},{"date":"2021-10-05","close":34287.1641},{"date":"2021-10-06","close":33780.6094},{"date":"2021-10-07","close":34188.4297},{"date":"2021-10-08","close":34081.1055},{"date":"2021-10-12","close":33699.0312},{"date":"2021-10-13","close":33969.4922},{"date":"2021-10-14","close":34214.1875},{"date":"2021-10-15","close":34506.1094},{"date":"2021-10-18","close":34454.5898},{"date":"2021-10-19","close":34557.6172},{"date":"2021-10-20","close":34437.4062},{"date":"2021-10-21","close":34463.1641},{"date":"2021-10-22","close":34390.1953},{"date":"2021-10-25","close":34673.5234},{"date":"2021-10-26","close":34939.6797},{"date":"2021-10-27","close":34622.0117},{"date":"2021-10-28","close":34364.4336},{"date":"2021-10-29","close":33960.9062},{"date":"2021-11-01","close":34038.1836},{"date":"2021-11-02","close":34441.707},{"date":"2021-11-03","close":34016.7109},{"date":"2021-11-04","close":34209.8945},{"date":"2021-11-05","close":33943.7383},{"date":"2021-11-08","close":34089.6875},{"date":"2021-11-09","close":34008.125},{"date":"2021-11-10","close":33613.1875},{"date":"2021-11-11","close":33402.832},{"date":"2021-11-12","close":33857.8789},{"date":"2021-11-15","close":34115.4492},{"date":"2021-11-16","close":34085.3906},{"date":"2021-11-17","close":33673.2773},{"date":"2021-11-18","close":33458.6406},{"date":"2021-11-19","close":33677.5742},{"date":"2021-11-22","close":34364.4336},{"date":"2021-11-23","close":34312.9297},{"date":"2021-11-24","close":34317.2227},{"date":"2021-11-25","close":33952.3164},{"date":"2021-11-26","close":33269.7461},{"date":"2021-11-29","close":32874.8086},{"date":"2021-11-30","close":32114.9727},{"date":"2021-12-01","close":32934.9062},{"date":"2021-12-02","close":33583.1289},{"date":"2021-12-03","close":33845.0},{"date":"2021-12-06","close":34063.9414},{"date":"2021-12-07","close":34407.3594},{"date":"2021-12-08","close":34377.3125},{"date":"2021-12-09","close":34652.0547},{"date":"2021-12-10","close":34450.2891},{"date":"2021-12-13","close":34501.8047},{"date":"2021-12-14","close":34390.1953},{"date":"2021-12-15","close":34398.7734},{"date":"2021-12-16","close":34561.9102},{"date":"2021-12-17","close":34849.5273},{"date":"2021-12-20","close":34218.4805},{"date":"2021-12-21","close":34480.3398},{"date":"2021-12-22","close":34690.6914},{"date":"2021-12-23","close":34879.5898},{"date":"2021-12-24","close":35098.5195},{"date":"2021-12-27","close":34956.8555},{"date":"2021-12-28","close":35150.0273},{"date":"2021-12-29","close":35261.6406},{"date":"2021-12-30","close":35034.125},{"date":"2022-01-03","close":35444.9362},{"date":"2022-01-04","close":35386.1406},{"date":"2022-01-05","close":35244.4688},{"date":"2022-01-06","close":35042.707},{"date":"2022-01-07","close":35420.4727},{"date":"2022-01-10","close":35364.6719},{"date":"2022-01-11","close":35467.7031},{"date":"2022-01-12","close":35914.1602},{"date":"2022-01-13","close":35888.4023},{"date":"2022-01-14","close":35514.9258},{"date":"2022-01-17","close":35145.7383},{"date":"2022-01-18","close":34888.1602},{"date":"2022-01-19","close":34780.8477},{"date":"2022-01-20","close":34767.9609},{"date":"2022-01-21","close":34441.707},{"date":"2022-01-24","close":33969.4922},{"date":"2022-01-25","close":33252.582},{"date":"2022-01-26","close":33239.707},{"date":"2022-01-27","close":32406.8848},{"date":"2022-01-28","close":33454.3438},{"date":"2022-02-03","close":33793.4844},{"date":"2022-02-04","close":34265.6992},{"date":"2022-02-07","close":34119.7539},{"date":"2022-02-08","close":34214.1875},{"date":"2022-02-09","close":34780.8477},{"date":"2022-02-10","close":34909.6328},{"date":"2022-02-11","close":34652.0547},{"date":"2022-02-14","close":34409.0459},{"date":"2022-02-15","close":33845.0},{"date":"2022-02-16","close":34312.9297},{"date":"2022-02-17","close":34523.2734},{"date":"2022-02-18","close":34463.1641},{"date":"2022-02-21","close":34377.3125},{"date":"2022-02-22","close":33969.4922},{"date":"2022-02-23","close":34046.7617},{"date":"2022-02-24","close":33372.793},{"date":"2022-02-25","close":33385.6602},{"date":"2022-02-28","close":33720.5},{"date":"2022-03-02","close":33535.9062},{"date":"2022-03-03","close":34162.6641},{"date":"2022-03-04","close":33836.4141},{"date":"2022-03-07","close":33098.0391},{"date":"2022-03-08","close":32651.5801},{"date":"2022-03-10","close":33269.7461},{"date":"2022-03-11","close":33252.582},{"date":"2022-03-14","close":33158.1406},{"date":"2022-03-15","close":32823.293},{"date":"2022-03-16","close":33201.0625},{"date":"2022-03-17","close":33488.6914},{"date":"2022-03-18","close":33591.7188},{"date":"2022-03-21","close":33368.4922},{"date":"2022-03-22","close":33737.6758},{"date":"2022-03-23","close":34085.3906},{"date":"2022-03-24","close":34029.5859},{"date":"2022-03-25","close":33892.2148},{"date":"2022-03-28","close":34081.1055},{"date":"2022-03-29","close":34132.6289},{"date":"2022-03-30","close":34154.0859},{"date":"2022-03-31","close":34312.9297},{"date":"2022-04-01","close":34179.8359},{"date":"2022-04-04","close":34278.5742},{"date":"2022-04-05","close":34132.6289},{"date":"2022-04-06","close":34016.7109},{"date":"2022-04-07","close":33634.6523},{"date":"2022-04-08","close":33630.3594},{"date":"2022-04-11","close":33827.8281},{"date":"2022-04-12","close":33497.2773},{"date":"2022-04-13","close":33930.8555},{"date":"2022-04-14","close":33853.5781},{"date":"2022-04-15","close":33621.7656},{"date":"2022-04-18","close":33630.3594},{"date":"2022-04-19","close":33956.6211},{"date":"2022-04-20","close":34029.5859},{"date":"2022-04-21","close":34227.0664},{"date":"2022-04-22","close":34089.6875},{"date":"2022-04-25","close":33548.7969},{"date":"2022-04-26","close":33574.5469},{"date":"2022-04-27","close":33123.7969},{"date":"2022-04-28","close":33424.4375},{"date":"2022-04-29","close":33822.3477},{"date":"2022-05-02","close":34065.4434},{"date":"2022-05-03","close":33658.7617},{"date":"2022-05-04","close":33840.0312},{"date":"2022-05-06","close":33526.125},{"date":"2022-05-09","close":33459.5644},{"date":"2022-05-10","close":32960.2109},{"date":"2022-05-11","close":32774.5234},{"date":"2022-05-12","close":32566.7266},{"date":"2022-05-13","close":33252.0195},{"date":"2022-05-16","close":33185.6836},{"date":"2022-05-17","close":33450.9688},{"date":"2022-05-18","close":33415.5938},{"date":"2022-05-19","close":32911.5664},{"date":"2022-05-20","close":33353.6992},{"date":"2022-05-23","close":33424.4375},{"date":"2022-05-24","close":33030.9492},{"date":"2022-05-25","close":33119.375},{"date":"2022-05-26","close":33057.4805},{"date":"2022-05-27","close":33397.9141},{"date":"2022-05-30","close":33707.3906},{"date":"2022-05-31","close":33879.8203},{"date":"2022-06-02","close":33521.7031},{"date":"2022-06-03","close":33636.6562},{"date":"2022-06-07","close":33216.6484},{"date":"2022-06-08","close":33282.957},{"date":"2022-06-09","close":33313.9062},{"date":"2022-06-10","close":32924.8359},{"date":"2022-06-13","close":31850.4824},{"date":"2022-06-14","close":31695.7402},{"date":"2022-06-15","close":31227.0859},{"date":"2022-06-16","close":31191.7148},{"date":"2022-06-17","close":30922.0234},{"date":"2022-06-20","close":30347.2676},{"date":"2022-06-21","close":30466.6426},{"date":"2022-06-22","close":29754.8242},{"date":"2022-06-23","close":29409.9688},{"date":"2022-06-24","close":29936.0977},{"date":"2022-06-27","close":30338.4258},{"date":"2022-06-28","close":30616.9609},{"date":"2022-06-29","close":30205.791},{"date":"2022-06-30","close":29825.5605},{"date":"2022-07-01","close":29670.8203},{"date":"2022-07-04","close":29591.2402},{"date":"2022-07-05","close":29944.9375},{"date":"2022-07-06","close":29113.7461},{"date":"2022-07-07","close":29538.1836},{"date":"2022-07-08","close":29776.9336},{"date":"2022-07-11","close":29586.8184},{"date":"2022-07-12","close":29308.2754},{"date":"2022-07-13","close":29383.4453},{"date":"2022-07-14","close":29237.5371},{"date":"2022-07-15","close":29440.916},{"date":"2022-07-18","close":30130.6289},{"date":"2022-07-19","close":30135.0488},{"date":"2022-07-20","close":30311.8965},{"date":"2022-07-21","close":30616.9609},{"date":"2022-07-22","close":30409.1641},{"date":"2022-07-25","close":30528.5391},{"date":"2022-07-26","close":30656.7539},{"date":"2022-07-27","close":30692.127},{"date":"2022-07-28","close":30687.7031},{"date":"2022-07-29","close":30868.9707},{"date":"2022-08-01","close":30767.2832},{"date":"2022-08-02","close":30674.4375},{"date":"2022-08-03","close":30771.7051},{"date":"2022-08-04","close":30798.2305},{"date":"2022-08-05","close":30992.7676},{"date":"2022-08-08","close":31019.2969},{"date":"2022-08-09","close":31045.8184},{"date":"2022-08-10","close":30820.3379},{"date":"2022-08-11","close":31275.7246},{"date":"2022-08-12","close":31434.8906},{"date":"2022-08-16","close":31483.5176},{"date":"2022-08-17","close":31364.1465},{"date":"2022-08-18","close":31280.1484},{"date":"2022-08-19","close":31209.4023},{"date":"2022-08-22","close":30873.3926},{"date":"2022-08-23","close":30555.0625},{"date":"2022-08-24","close":30634.6484},{"date":"2022-08-25","close":30988.3438},{"date":"2022-08-26","close":31050.2363},{"date":"2022-08-29","close":30395.8984},{"date":"2022-08-30","close":30692.127},{"date":"2022-08-31","close":30961.8164},{"date":"2022-09-01","close":30285.3633},{"date":"2022-09-02","close":30090.8379},{"date":"2022-09-05","close":30143.8926},{"date":"2022-09-06","close":30188.1074},{"date":"2022-09-07","close":29745.9785},{"date":"2022-09-08","close":29768.0859},{"date":"2022-09-13","close":30559.4844},{"date":"2022-09-14","close":30033.3633},{"date":"2022-09-15","close":29874.1934},{"date":"2022-09-16","close":29723.877},{"date":"2022-09-19","close":29569.127},{"date":"2022-09-20","close":29706.1934},{"date":"2022-09-21","close":29502.8145},{"date":"2022-09-22","close":29264.0684},{"date":"2022-09-23","close":28976.6895},{"date":"2022-09-26","close":28176.4453},{"date":"2022-09-27","close":28176.4453},{"date":"2022-09-28","close":27504.4238},{"date":"2022-09-29","close":27539.7891},{"date":"2022-09-30","close":27389.4688},{"date":"2022-10-04","close":27981.916},{"date":"2022-10-05","close":28123.3926},{"date":"2022-10-06","close":28269.293},{"date":"2022-10-07","close":28340.0332},{"date":"2022-10-11","close":27774.1172},{"date":"2022-10-12","close":27964.2285},{"date":"2022-10-13","close":27592.8477},{"date":"2022-10-14","close":28176.4453},{"date":"2022-10-17","close":28247.1875},{"date":"2022-10-18","close":28600.8828},{"date":"2022-10-19","close":28428.459},{"date":"2022-10-20","close":28238.3477},{"date":"2022-10-21","close":28101.293},{"date":"2022-10-24","close":28233.9238},{"date":"2022-10-25","close":28180.8652},{"date":"2022-10-26","close":28335.6152},{"date":"2022-10-27","close":28817.5254},{"date":"2022-10-28","close":28582.043},{"date":"2022-10-31","close":28866.3965},{"date":"2022-11-01","close":29230.7246},{"date":"2022-11-02","close":29230.7246},{"date":"2022-11-03","close":29039.6758},{"date":"2022-11-04","close":29257.3848},{"date":"2022-11-07","close":29670.5859},{"date":"2022-11-08","close":29986.041},{"date":"2022-11-09","close":30319.2695},{"date":"2022-11-10","close":29959.3809},{"date":"2022-11-11","close":30736.9082},{"date":"2022-11-14","close":30719.1406},{"date":"2022-11-15","close":30759.127},{"date":"2022-11-16","close":30768.0176},{"date":"2022-11-17","close":30252.6211},{"date":"2022-11-18","close":30337.0449},{"date":"2022-11-21","close":30194.8672},{"date":"2022-11-22","close":30074.9043},{"date":"2022-11-23","close":30261.5078},{"date":"2022-11-24","close":30470.334},{"date":"2022-11-25","close":30443.6719},{"date":"2022-11-28","close":30145.9883},{"date":"2022-11-29","close":30483.6641},{"date":"2022-11-30","close":30990.1641},{"date":"2022-12-01","close":31079.0273},{"date":"2022-12-02","close":30430.3418},{"date":"2022-12-05","close":30310.3828},{"date":"2022-12-06","close":29986.041},{"date":"2022-12-07","close":29794.9902},{"date":"2022-12-08","close":29786.1074},{"date":"2022-12-09","close":30212.6406},{"date":"2022-12-12","close":30074.9043},{"date":"2022-12-13","close":30039.3574},{"date":"2022-12-14","close":30301.4961},{"date":"2022-12-15","close":30301.4961},{"date":"2022-12-16","close":29892.7363},{"date":"2022-12-19","close":29812.7695},{"date":"2022-12-20","close":29617.2656},{"date":"2022-12-21","close":29599.5039},{"date":"2022-12-22","close":29986.041},{"date":"2022-12-23","close":29635.0391},{"date":"2022-12-26","close":29621.7148},{"date":"2022-12-27","close":29772.7773},{"date":"2022-12-28","close":29692.8066},{"date":"2022-12-29","close":29026.3457},{"date":"2023-01-02","close":28715.3359},{"date":"2023-01-03","close":28724.2168},{"date":"2023-01-04","close":29337.3555},{"date":"2023-01-05","close":29603.9473},{"date":"2023-01-06","close":30008.2578},{"date":"2023-01-09","close":30656.9395},{"date":"2023-01-10","close":30679.1562},{"date":"2023-01-11","close":30665.8301},{"date":"2023-01-12","close":30696.9258},{"date":"2023-01-13","close":31074.584},{"date":"2023-01-16","close":31310.0664},{"date":"2023-01-17","close":31234.5312},{"date":"2023-01-18","close":31043.4824},{"date":"2023-01-19","close":31243.4199},{"date":"2023-01-20","close":31412.2637},{"date":"2023-01-25","close":31758.8164},{"date":"2023-01-26","close":32185.3477},{"date":"2023-01-27","close":32394.168},{"date":"2023-01-30","close":31854.6328},{"date":"2023-01-31","close":31332.9375},{"date":"2023-02-01","close":31609.3906},{"date":"2023-02-02","close":31703.0332},{"date":"2023-02-03","close":31850.1719},{"date":"2023-02-06","close":31288.3516},{"date":"2023-02-07","close":31306.1836},{"date":"2023-02-08","close":31787.7559},{"date":"2023-02-09","close":31671.8164},{"date":"2023-02-10","close":31698.5781},{"date":"2023-02-13","close":31662.8965},{"date":"2023-02-14","close":31743.1621},{"date":"2023-02-15","close":31274.9746},{"date":"2023-02-16","close":31720.8711},{"date":"2023-02-17","close":31622.7734},{"date":"2023-02-20","close":31716.4121},{"date":"2023-02-21","close":31778.8359},{"date":"2023-02-22","close":31270.5137},{"date":"2023-02-23","close":31578.1758},{"date":"2023-02-24","close":31377.5254},{"date":"2023-02-27","close":31105.5312},{"date":"2023-02-28","close":31105.5312},{"date":"2023-03-02","close":31297.2715},{"date":"2023-03-03","close":31167.959},{"date":"2023-03-06","close":31435.4922},{"date":"2023-03-07","close":31346.3125},{"date":"2023-03-08","close":31029.7324},{"date":"2023-03-09","close":30949.4727},{"date":"2023-03-10","close":30623.9668},{"date":"2023-03-13","close":30802.3203},{"date":"2023-03-14","close":30062.1426},{"date":"2023-03-15","close":30396.5625},{"date":"2023-03-16","close":30231.5801},{"date":"2023-03-17","close":30606.1348},{"date":"2023-03-20","close":30365.3516},{"date":"2023-03-21","close":30450.0723},{"date":"2023-03-22","close":30722.0664},{"date":"2023-03-23","close":30864.752},{"date":"2023-03-24","close":30713.1484},{"date":"2023-03-27","close":30592.7578},{"date":"2023-03-28","close":30976.2246},{"date":"2023-03-29","close":31069.8613},{"date":"2023-03-30","close":31266.0586},{"date":"2023-03-31","close":31653.9863},{"date":"2023-04-03","close":31546.9727},{"date":"2023-04-04","close":31609.3906},{"date":"2023-04-05","close":31716.4121},{"date":"2023-04-06","close":31217.0098},{"date":"2023-04-07","close":31662.8965},{"date":"2023-04-10","close":31930.4355},{"date":"2023-04-11","close":32304.9863},{"date":"2023-04-12","close":32585.9004},{"date":"2023-04-13","close":32612.6523},{"date":"2023-04-14","close":32701.8301},{"date":"2023-04-17","close":32724.1309},{"date":"2023-04-18","close":32688.4531},{"date":"2023-04-19","close":32804.3867},{"date":"2023-04-20","close":32728.5898},{"date":"2023-04-21","close":32585.9004},{"date":"2023-04-24","close":32331.7441},{"date":"2023-04-25","close":32068.6621},{"date":"2023-04-26","close":31930.4355},{"date":"2023-04-27","close":32017.4414},{"date":"2023-04-28","close":32131.9219},{"date":"2023-05-02","close":32406.668},{"date":"2023-05-03","close":32154.8164},{"date":"2023-05-04","close":32104.4395},{"date":"2023-05-08","close":32392.9336},{"date":"2023-05-09","close":32347.1426},{"date":"2023-05-10","close":32191.4434},{"date":"2023-05-11","close":32186.8711},{"date":"2023-05-12","close":31976.2305},{"date":"2023-05-15","close":32044.916},{"date":"2023-05-16","close":32054.082},{"date":"2023-05-17","close":32049.4961},{"date":"2023-05-18","close":32841.4865},{"date":"2023-05-19","close":32814.2109},{"date":"2023-05-22","close":33015.6953},{"date":"2023-05-23","close":33052.3281},{"date":"2023-05-24","close":33476.8462},{"date":"2023-05-25","close":32933.2695},{"date":"2023-05-26","close":33084.3867},{"date":"2023-05-30","close":33404.9297},{"date":"2023-05-31","close":33162.2344},{"date":"2023-06-01","close":33038.5859},{"date":"2023-06-02","close":33487.3477},{"date":"2023-06-05","close":33711.7344},{"date":"2023-06-07","close":33588.0938},{"date":"2023-06-08","close":33624.7266},{"date":"2023-06-09","close":33922.3711},{"date":"2023-06-12","close":33665.9375},{"date":"2023-06-13","close":33780.4141},{"date":"2023-06-14","close":33679.6719},{"date":"2023-06-15","close":33514.8281},{"date":"2023-06-16","close":33693.418},{"date":"2023-06-19","close":33606.4141},{"date":"2023-06-20","close":33537.7148},{"date":"2023-06-21","close":33290.4531},{"date":"2023-06-22","close":33446.1406},{"date":"2023-06-23","close":33130.1797},{"date":"2023-06-26","close":33313.3477},{"date":"2023-06-27","close":33473.6211},{"date":"2023-06-28","close":33363.7188},{"date":"2023-06-29","close":33180.5469},{"date":"2023-06-30","close":33386.6094},{"date":"2023-07-03","close":34186.4158},{"date":"2023-07-04","close":34030.8798},{"date":"2023-07-05","close":33745.2221},{"date":"2023-07-06","close":33361.9731},{"date":"2023-07-07","close":32525.7266},{"date":"2023-07-10","close":32544.0488},{"date":"2023-07-11","close":33448.3821},{"date":"2023-07-12","close":33713.7083},{"date":"2023-07-13","close":33846.8796},{"date":"2023-07-14","close":34036.8477},{"date":"2023-07-17","close":33931.5273},{"date":"2023-07-18","close":34060.3605},{"date":"2023-07-19","close":33633.8789},{"date":"2023-07-20","close":33569.7734},{"date":"2023-07-21","close":33633.8789},{"date":"2023-07-24","close":33748.3633},{"date":"2023-07-25","close":34269.775},{"date":"2023-07-26","close":33478.1875},{"date":"2023-07-27","close":34371.4326},{"date":"2023-07-28","close":33730.0469},{"date":"2023-07-31","close":34436.4934},{"date":"2023-08-01","close":34894.9689},{"date":"2023-08-02","close":34299.2557},{"date":"2023-08-03","close":33523.9844},{"date":"2023-08-04","close":33542.2969},{"date":"2023-08-07","close":33404.9297},{"date":"2023-08-08","close":33372.8711},{"date":"2023-08-09","close":33533.1445},{"date":"2023-08-10","close":33464.457},{"date":"2023-08-11","close":33359.1328},{"date":"2023-08-14","close":33157.6484},{"date":"2023-08-16","close":32672.2695},{"date":"2023-08-17","close":32571.5195},{"date":"2023-08-18","close":32411.248},{"date":"2023-08-21","close":32470.7793},{"date":"2023-08-22","close":32525.7266},{"date":"2023-08-23","close":32544.0488},{"date":"2023-08-24","close":32869.1641},{"date":"2023-08-25","close":32621.8867},{"date":"2023-08-28","close":32887.4805},{"date":"2023-08-29","close":33006.5352},{"date":"2023-08-30","close":33047.75},{"date":"2023-08-31","close":33079.8008},{"date":"2023-09-01","close":33395.7656},{"date":"2023-09-04","close":33725.4688},{"date":"2023-09-05","close":33620.1484},{"date":"2023-09-06","close":33404.9297},{"date":"2023-09-07","close":33331.6602},{"date":"2023-09-08","close":33414.082},{"date":"2023-09-11","close":33560.6133},{"date":"2023-09-12","close":33340.8203},{"date":"2023-09-13","close":33469.0391},{"date":"2023-09-14","close":33890.3164},{"date":"2023-09-15","close":34375.7031},{"date":"2023-09-18","close":34073.4766},{"date":"2023-09-19","close":33931.5273},{"date":"2023-09-20","close":34013.9453},{"date":"2023-09-21","close":33569.7734},{"date":"2023-09-22","close":33473.6211},{"date":"2023-09-25","close":33418.668},{"date":"2023-09-26","close":33056.9062},{"date":"2023-09-27","close":33020.2773},{"date":"2023-10-04","close":32337.9824},{"date":"2023-10-05","close":32154.8164},{"date":"2023-10-06","close":32264.7129},{"date":"2023-10-10","close":32315.0898},{"date":"2023-10-11","close":32690.5801},{"date":"2023-10-12","close":33034.0117},{"date":"2023-10-13","close":32782.1562},{"date":"2023-10-16","close":32617.3105},{"date":"2023-10-17","close":32887.4805},{"date":"2023-10-18","close":33198.8672},{"date":"2023-10-19","close":32672.2695},{"date":"2023-10-20","close":32209.7656},{"date":"2023-10-23","close":31898.3848},{"date":"2023-10-24","close":32067.8125},{"date":"2023-10-25","close":32076.9707},{"date":"2023-10-26","close":31321.4141},{"date":"2023-10-27","close":31284.7832},{"date":"2023-10-30","close":31303.1758},{"date":"2023-10-31","close":31068.5449},{"date":"2023-11-01","close":31427.3984},{"date":"2023-11-02","close":31767.8535},{"date":"2023-11-03","close":32085.2988},{"date":"2023-11-06","close":33437.9062},{"date":"2023-11-07","close":32844.418},{"date":"2023-11-08","close":32586.7734},{"date":"2023-11-09","close":32752.4023},{"date":"2023-11-10","close":32669.5859},{"date":"2023-11-13","close":32660.3867},{"date":"2023-11-14","close":32885.8242},{"date":"2023-11-15","close":33502.3125},{"date":"2023-11-16","close":33598.9336},{"date":"2023-11-17","close":33460.9062},{"date":"2023-11-20","close":33598.9336},{"date":"2023-11-21","close":33796.7656},{"date":"2023-11-22","close":33810.5664},{"date":"2023-11-23","close":33833.5703},{"date":"2023-11-24","close":33612.7344},{"date":"2023-11-27","close":33640.3359},{"date":"2023-11-28","close":33957.7812},{"date":"2023-11-29","close":33773.7617},{"date":"2023-11-30","close":33934.7812},{"date":"2023-12-01","close":33686.3438},{"date":"2023-12-04","close":33796.7656},{"date":"2023-12-05","close":33539.125},{"date":"2023-12-06","close":33612.7344},{"date":"2023-12-07","close":33497.7109},{"date":"2023-12-08","close":33787.5664},{"date":"2023-12-11","close":33884.1758},{"date":"2023-12-12","close":34068.1992},{"date":"2023-12-13","close":33847.3672},{"date":"2023-12-14","close":34164.8242},{"date":"2023-12-15","close":34477.6641},{"date":"2023-12-18","close":34399.4609},{"date":"2023-12-19","close":34450.0508},{"date":"2023-12-20","close":35094.1562},{"date":"2023-12-21","close":34974.543},{"date":"2023-12-22","close":34859.5234},{"date":"2023-12-26","close":35135.5664},{"date":"2023-12-27","close":35425.4102},{"date":"2023-12-28","close":35793.4609},{"date":"2024-01-02","close":35839.4688},{"date":"2024-01-03","close":35071.1562},{"date":"2024-01-04","close":34758.3047},{"date":"2024-01-05","close":34666.2969},{"date":"2024-01-08","close":34509.8672},{"date":"2024-01-09","close":34367.25},{"date":"2024-01-10","close":34054.3984},{"date":"2024-01-11","close":33948.582},{"date":"2024-01-12","close":33851.9688},{"date":"2024-01-15","close":34008.3906},{"date":"2024-01-16","close":33603.5312},{"date":"2024-01-17","close":32885.8242},{"date":"2024-01-18","close":33461.5975},{"date":"2024-01-19","close":33382.6914},{"date":"2024-01-22","close":33387.3008},{"date":"2024-01-23","close":33736.9531},{"date":"2024-01-24","close":33654.1328},{"date":"2024-01-25","close":33851.9688},{"date":"2024-01-26","close":33897.9727},{"date":"2024-01-29","close":34560.4766},{"date":"2024-01-30","close":34560.4766},{"date":"2024-01-31","close":34560.4766},{"date":"2024-02-01","close":35683.2344},{"date":"2024-02-02","close":36769.0156},{"date":"2024-02-05","close":36464.0742},{"date":"2024-02-06","close":36191.4805},{"date":"2024-02-07","close":36815.2266},{"date":"2024-02-08","close":36921.4961},{"date":"2024-02-13","close":37120.1719},{"date":"2024-02-14","close":36551.8633},{"date":"2024-02-15","close":36251.5352},{"date":"2024-02-16","close":36884.5234},{"date":"2024-02-19","close":37679.2383},{"date":"2024-02-20","close":37143.2773},{"date":"2024-02-21","close":36981.5586},{"date":"2024-02-22","close":37157.1328},{"date":"2024-02-23","close":37304.9844},{"date":"2024-02-26","close":36745.9141},{"date":"2024-02-27","close":36440.9766},{"date":"2024-02-28","close":37101.6875},{"date":"2024-02-29","close":37180.2344},{"date":"2024-03-04","close":37794.75},{"date":"2024-03-05","close":37489.8008},{"date":"2024-03-06","close":37341.9453},{"date":"2024-03-07","close":37346.5625},{"date":"2024-03-08","close":37674.6133},{"date":"2024-03-11","close":37272.6406},{"date":"2024-03-12","close":37360.4297},{"date":"2024-03-13","close":37693.1016},{"date":"2024-03-14","close":38326.0977},{"date":"2024-03-15","close":37660.7539},{"date":"2024-03-18","close":37674.6133},{"date":"2024-03-19","close":37203.3398},{"date":"2024-03-20","close":37734.6836},{"date":"2024-03-21","close":38797.3711},{"date":"2024-03-22","close":38635.6562},{"date":"2024-03-25","close":38284.5078},{"date":"2024-03-26","close":38621.8008},{"date":"2024-03-27","close":38460.082},{"date":"2024-03-28","close":38557.1133},{"date":"2024-03-29","close":38561.7305},{"date":"2024-04-01","close":38469.3242},{"date":"2024-04-02","close":38603.3164},{"date":"2024-04-03","close":38058.1094},{"date":"2024-04-04","close":38654.1289},{"date":"2024-04-05","close":38344.5781},{"date":"2024-04-08","close":38446.2188},{"date":"2024-04-09","close":38219.8281},{"date":"2024-04-11","close":38201.3438},{"date":"2024-04-12","close":37679.2383},{"date":"2024-04-15","close":37642.2734},{"date":"2024-04-16","close":36842.9492},{"date":"2024-04-17","close":36367.0469},{"date":"2024-04-18","close":36866.043},{"date":"2024-04-19","close":36357.8086},{"date":"2024-04-22","close":37013.9023},{"date":"2024-04-23","close":37037.0078},{"date":"2024-04-24","close":37522.1484},{"date":"2024-04-25","close":37060.1055},{"date":"2024-04-26","close":37619.1719},{"date":"2024-04-29","close":37981.168},{"date":"2024-04-30","close":37967.0625},{"date":"2024-05-02","close":37732.0},{"date":"2024-05-03","close":37633.2734},{"date":"2024-05-07","close":38432.4844},{"date":"2024-05-08","close":38681.6484},{"date":"2024-05-09","close":38263.2305},{"date":"2024-05-10","close":38611.1289},{"date":"2024-05-13","close":38676.9492},{"date":"2024-05-14","close":38662.8438},{"date":"2024-05-16","close":39029.5391},{"date":"2024-05-17","close":38620.5312},{"date":"2024-05-20","close":39053.043},{"date":"2024-05-21","close":38827.3867},{"date":"2024-05-22","close":38846.1914},{"date":"2024-05-23","close":38733.3594},{"date":"2024-05-24","close":38249.1367},{"date":"2024-05-27","close":38639.3438},{"date":"2024-05-28","close":38676.9492},{"date":"2024-05-29","close":38183.3164},{"date":"2024-05-30","close":37652.0742},{"date":"2024-05-31","close":37727.3008},{"date":"2024-06-03","close":38498.3008},{"date":"2024-06-04","close":37971.7656},{"date":"2024-06-05","close":38267.9375},{"date":"2024-06-07","close":38747.4648},{"date":"2024-06-10","close":38399.5742},{"date":"2024-06-11","close":38404.2812},{"date":"2024-06-12","close":38761.5625},{"date":"2024-06-13","close":39034.2383},{"date":"2024-06-14","close":39245.793},{"date":"2024-06-17","close":39076.5508},{"date":"2024-06-18","close":39335.1211},{"date":"2024-06-19","close":39824.043},{"date":"2024-06-20","close":40218.9531},{"date":"2024-06-21","close":39856.9531},{"date":"2024-06-24","close":39725.3203},{"date":"2024-06-25","close":39889.8633},{"date":"2024-06-26","close":40021.4961},{"date":"2024-06-27","close":40063.8047},{"date":"2024-06-28","close":40359.9844},{"date":"2024-07-01","close":40308.2695},{"date":"2024-07-02","close":40007.3906},{"date":"2024-07-03","close":40176.6328},{"date":"2024-07-04","close":40773.6914},{"date":"2024-07-05","close":41314.332},{"date":"2024-07-08","close":41187.4023},{"date":"2024-07-09","close":41149.7891},{"date":"2024-07-10","close":41060.4648},{"date":"2024-07-11","close":41403.6562},{"date":"2024-07-12","close":40966.4414},{"date":"2024-07-15","close":41055.7656},{"date":"2024-07-16","close":41243.8086},{"date":"2024-07-17","close":41046.3594},{"date":"2024-07-18","close":40905.3242},{"date":"2024-07-19","close":40388.1875},{"date":"2024-07-22","close":40045.0039},{"date":"2024-07-23","close":40181.3359},{"date":"2024-07-24","close":39786.4336},{"date":"2024-07-25","close":39264.5938},{"date":"2024-07-26","close":39626.5977},{"date":"2024-07-29","close":40054.4062},{"date":"2024-07-30","close":39738.2344},{"date":"2024-07-31","close":40280.918},{"date":"2024-08-01","close":40380.0117},{"date":"2024-08-02","close":39039.832},{"date":"2024-08-05","close":35712.9766},{"date":"2024-08-06","close":36397.2227},{"date":"2024-08-07","close":37086.1914},{"date":"2024-08-08","close":37067.3125},{"date":"2024-08-09","close":37416.5156},{"date":"2024-08-12","close":37827.0625},{"date":"2024-08-13","close":38015.8242},{"date":"2024-08-14","close":38247.0469},{"date":"2024-08-16","close":38917.1445},{"date":"2024-08-19","close":38818.043},{"date":"2024-08-20","close":39148.3633},{"date":"2024-08-21","close":39190.8359},{"date":"2024-08-22","close":39280.4961},{"date":"2024-08-23","close":39289.9336},{"date":"2024-08-26","close":39280.4961},{"date":"2024-08-27","close":39807.0615},{"date":"2024-08-28","close":39025.6758},{"date":"2024-08-29","close":38657.5977},{"date":"2024-08-30","close":38634.0039},{"date":"2024-09-02","close":38695.3516},{"date":"2024-09-03","close":38572.6562},{"date":"2024-09-04","close":37510.8945},{"date":"2024-09-05","close":37440.1133},{"date":"2024-09-06","close":37100.3477},{"date":"2024-09-09","close":36845.5234},{"date":"2024-09-10","close":36713.3867},{"date":"2024-09-11","close":36260.3672},{"date":"2024-09-12","close":36878.5508},{"date":"2024-09-13","close":37161.6875},{"date":"2024-09-19","close":37114.5},{"date":"2024-09-20","close":37326.8594},{"date":"2024-09-23","close":37256.0703},{"date":"2024-09-24","close":37633.5938},{"date":"2024-09-25","close":37029.5547},{"date":"2024-09-26","close":37864.8125},{"date":"2024-09-27","close":38039.4141},{"date":"2024-09-30","close":37190.0078},{"date":"2024-10-02","close":36699.2344},{"date":"2024-10-04","close":36727.5469},{"date":"2024-10-07","close":37194.7266},{"date":"2024-10-08","close":36921.0234},{"date":"2024-10-10","close":36949.3359},{"date":"2024-10-11","close":36958.7773},{"date":"2024-10-14","close":37449.5469},{"date":"2024-10-15","close":37430.6719},{"date":"2024-10-16","close":37194.7266},{"date":"2024-10-17","close":37095.6289},{"date":"2024-10-18","close":36977.6484},{"date":"2024-10-21","close":36972.9375},{"date":"2024-10-22","close":36703.957},{"date":"2024-10-23","close":36977.6484},{"date":"2024-10-24","close":36652.0469},{"date":"2024-10-25","close":36718.1055},{"date":"2024-10-28","close":37062.5898},{"date":"2024-10-29","close":37175.8477},{"date":"2024-10-30","close":37422.1755},{"date":"2024-10-31","close":36317.3594},{"date":"2024-11-01","close":36265.1836},{"date":"2024-11-04","close":36611.4297},{"date":"2024-11-05","close":37098.9045},{"date":"2024-11-06","close":36360.0391},{"date":"2024-11-07","close":36369.5352},{"date":"2024-11-08","close":36170.3281},{"date":"2024-11-11","close":35790.8867},{"date":"2024-11-12","close":35150.5742},{"date":"2024-11-13","close":34386.9492},{"date":"2024-11-14","close":34377.4648},{"date":"2024-11-15","close":34524.5},{"date":"2024-11-18","close":35458.8711},{"date":"2024-11-19","close":35530.0195},{"date":"2024-11-20","close":35738.7109},{"date":"2024-11-21","close":35937.9141},{"date":"2024-11-22","close":36080.207},{"date":"2024-11-25","close":36421.707},{"date":"2024-11-26","close":36469.1406},{"date":"2024-11-27","close":36269.9297},{"date":"2024-11-28","close":36236.7266},{"date":"2024-11-29","close":35634.3633},{"date":"2024-12-02","close":35558.4766},{"date":"2024-12-03","close":36184.5547},{"date":"2024-12-04","close":35406.6992},{"date":"2024-12-05","close":34918.1719},{"date":"2024-12-06","close":34809.0781},{"date":"2024-12-09","close":33874.6992},{"date":"2024-12-10","close":34595.6406},{"date":"2024-12-11","close":34927.6562},{"date":"2024-12-12","close":35326.0664},{"date":"2024-12-13","close":35449.3867},{"date":"2024-12-16","close":35288.125},{"date":"2024-12-17","close":34851.7617},{"date":"2024-12-18","close":35364.0156},{"date":"2024-12-19","close":34723.707},{"date":"2024-12-20","close":34363.2344},{"date":"2024-12-23","close":34851.7617},{"date":"2024-12-24","close":34908.6836},{"date":"2024-12-26","close":34723.707},{"date":"2024-12-27","close":34429.6328},{"date":"2024-12-30","close":34168.7695},{"date":"2025-01-02","close":34173.5156},{"date":"2025-01-03","close":34690.5},{"date":"2025-01-06","close":35188.5156},{"date":"2025-01-07","close":35240.6953},{"date":"2025-01-08","close":35553.7305},{"date":"2025-01-09","close":35525.2734},{"date":"2025-01-10","close":35591.6758},{"date":"2025-01-13","close":35254.9219},{"date":"2025-01-14","close":35216.9805},{"date":"2025-01-15","close":35235.9453},{"date":"2025-01-16","close":35558.4766},{"date":"2025-01-17","close":35463.6211},{"date":"2025-01-20","close":35373.4922},{"date":"2025-01-21","close":35340.3008},{"date":"2025-01-22","close":35710.25},{"date":"2025-01-23","close":35406.6992},{"date":"2025-01-24","close":35559.4609},{"date":"2025-01-31","close":35549.9102},{"date":"2025-02-03","close":34652.4531},{"date":"2025-02-04","close":34977.0664},{"date":"2025-02-05","close":35234.8477},{"date":"2025-02-06","close":35506.9492},{"date":"2025-02-07","close":35168.0156},{"date":"2025-02-10","close":35263.4883},{"date":"2025-02-11","close":35392.375},{"date":"2025-02-12","close":35487.8555},{"date":"2025-02-13","close":35884.0664},{"date":"2025-02-14","close":36113.207},{"date":"2025-02-17","close":36394.8594},{"date":"2025-02-18","close":36695.6016},{"date":"2025-02-19","close":37206.3945},{"date":"2025-02-20","close":37172.9805},{"date":"2025-02-21","close":37139.5586},{"date":"2025-02-24","close":37101.3711},{"date":"2025-02-25","close":36967.707},{"date":"2025-02-26","close":36967.707},{"date":"2025-02-27","close":36967.707},{"date":"2025-02-28","close":35860.2031},{"date":"2025-03-04","close":35798.1445},{"date":"2025-03-05","close":36084.5664},{"date":"2025-03-06","close":36542.8438},{"date":"2025-03-07","close":36456.9141},{"date":"2025-03-10","close":36695.6016},{"date":"2025-03-11","close":36251.6445},{"date":"2025-03-12","close":36662.1875},{"date":"2025-03-13","close":36662.1875},{"date":"2025-03-14","close":36585.8086},{"date":"2025-03-17","close":37182.5312},{"date":"2025-03-18","close":37235.0352},{"date":"2025-03-19","close":37540.5547},{"date":"2025-03-20","close":37836.5234},{"date":"2025-03-21","close":37979.7344},{"date":"2025-03-24","close":37903.3555},{"date":"2025-03-25","close":37755.3711},{"date":"2025-03-26","close":38037.0273},{"date":"2025-03-27","close":37683.7695},{"date":"2025-03-28","close":37230.2617},{"date":"2025-03-31","close":36160.9453},{"date":"2025-04-01","close":36557.168},{"date":"2025-04-02","close":36471.2422},{"date":"2025-04-03","close":35960.4492},{"date":"2025-04-04","close":35712.2188},{"date":"2025-04-07","close":36781.5273},{"date":"2025-04-08","close":33712.0273},{"date":"2025-04-09","close":33244.1992},{"date":"2025-04-10","close":35034.3516},{"date":"2025-04-11","close":34790.8906},{"date":"2025-04-14","close":35039.1211},{"date":"2025-04-15","close":35478.3086},{"date":"2025-04-16","close":35153.6953},{"date":"2025-04-17","close":35306.4531},{"date":"2025-04-18","close":35597.6484},{"date":"2025-04-21","close":35731.3125},{"date":"2025-04-22","close":35726.5391},{"date":"2025-04-23","close":36218.2305},{"date":"2025-04-24","close":36265.9688},{"date":"2025-04-25","close":36542.8438},{"date":"2025-04-28","close":36566.7109},{"date":"2025-04-29","close":36864.5195},{"date":"2025-04-30","close":36952.3945},{"date":"2025-05-02","close":36820.582},{"date":"2025-05-07","close":37040.2734},{"date":"2025-05-08","close":36996.3359},{"date":"2025-05-09","close":37113.5039},{"date":"2025-05-12","close":37826.2891},{"date":"2025-05-13","close":37762.8203},{"date":"2025-05-14","close":38016.6914},{"date":"2025-05-15","close":37899.5195},{"date":"2025-05-16","close":37962.9844},{"date":"2025-05-19","close":37670.0625},{"date":"2025-05-20","close":37674.9453},{"date":"2025-05-21","close":37875.1094},{"date":"2025-05-22","close":37508.957},{"date":"2025-05-23","close":37591.9453},{"date":"2025-05-26","close":38353.5508},{"date":"2025-05-27","close":38285.2031},{"date":"2025-05-28","close":38983.3398},{"date":"2025-05-29","close":39930.4609},{"date":"2025-05-30","close":39730.2969},{"date":"2025-06-02","close":39500.8359},{"date":"2025-06-04","close":40911.7539},{"date":"2025-06-05","close":41395.082},{"date":"2025-06-09","close":42185.9805},{"date":"2025-06-10","close":42171.332},{"date":"2025-06-11","close":42649.7734},{"date":"2025-06-12","close":42683.9492},{"date":"2025-06-13","close":42244.5625},{"date":"2025-06-16","close":42698.5977},{"date":"2025-06-17","close":42815.7617},{"date":"2025-06-18","close":43206.332},{"date":"2025-06-19","close":43167.2773},{"date":"2025-06-20","close":43592.0117},{"date":"2025-06-23","close":43264.918},{"date":"2025-06-24","close":44656.3047},{"date":"2025-06-25","close":45217.7383},{"date":"2025-06-26","close":44788.1172},{"date":"2025-06-27","close":44548.9023},{"date":"2025-06-30","close":44641.6562},{"date":"2025-07-01","close":45364.2031},{"date":"2025-07-02","close":45349.5625},{"date":"2025-07-03","close":46262.5039},{"date":"2025-07-04","close":45642.4883},{"date":"2025-07-07","close":45417.9062},{"date":"2025-07-08","close":46184.3906},{"date":"2025-07-09","close":46374.793},{"date":"2025-07-10","close":46916.707},{"date":"2025-07-11","close":47175.457},{"date":"2025-07-14","close":47844.2969},{"date":"2025-07-15","close":47898.0},{"date":"2025-07-16","close":47390.2695},{"date":"2025-07-17","close":47585.5469},{"date":"2025-07-18","close":47497.6719},{"date":"2025-07-21","close":47736.8906},{"date":"2025-07-22","close":47170.5664},{"date":"2025-07-23","close":47600.1953},{"date":"2025-07-24","close":47448.8477},{"date":"2025-07-25","close":47502.5547},{"date":"2025-07-28","close":47697.832},{"date":"2025-07-29","close":47810.125},{"date":"2025-07-30","close":48383.3164},{"date":"2025-07-31","close":47859.1133},{"date":"2025-08-01","close":46051.3516},{"date":"2025-08-04","close":46487.3711},{"date":"2025-08-05","close":47016.4688},{"date":"2025-08-06","close":47202.6367},{"date":"2025-08-07","close":47658.2539},{"date":"2025-08-08","close":47643.5547},{"date":"2025-08-11","close":47427.9961},{"date":"2025-08-12","close":47369.207},{"date":"2025-08-13","close":47839.5156},{"date":"2025-08-14","close":47717.043},{"date":"2025-08-18","close":46977.2812},{"date":"2025-08-19","close":46845.0039},{"date":"2025-08-20","close":46761.7227},{"date":"2025-08-21","close":46835.207},{"date":"2025-08-22","close":47031.168},{"date":"2025-08-25","close":47476.9883},{"date":"2025-08-26","close":46972.3789},{"date":"2025-08-27","close":47036.0664},{"date":"2025-08-28","close":47227.1328},{"date":"2025-08-29","close":47089.957},{"date":"2025-09-01","close":46457.9766},{"date":"2025-09-02","close":46810.7109},{"date":"2025-09-03","close":47050.7656},{"date":"2025-09-04","close":47300.6172},{"date":"2025-09-05","close":47295.7227},{"date":"2025-09-08","close":47476.9883},{"date":"2025-09-09","close":48192.25},{"date":"2025-09-10","close":48804.6328},{"date":"2025-09-11","close":49260.25},{"date":"2025-09-12","close":49941.2266},{"date":"2025-09-15","close":50323.3477},{"date":"2025-09-16","close":50925.9336},{"date":"2025-09-17","close":50499.7227},{"date":"2025-09-18","close":51259.0742},{"date":"2025-09-19","close":50901.4375},{"date":"2025-09-22","close":51543.2227},{"date":"2025-09-23","close":51758.7852},{"date":"2025-09-24","close":51543.2227},{"date":"2025-09-25","close":51606.9062},{"date":"2025-09-26","close":50494.8203},{"date":"2025-09-29","close":51112.1016},{"date":"2025-09-30","close":50891.6445},{"date":"2025-10-01","close":51268.8711},{"date":"2025-10-02","close":52758.1953},{"date":"2025-10-10","close":53497.9492},{"date":"2025-10-13","close":53199.1133},{"date":"2025-10-14","close":52944.3555},{"date":"2025-10-15","close":54149.5391},{"date":"2025-10-16","close":55535.9766},{"date":"2025-10-17","close":55727.0352},{"date":"2025-10-20","close":56559.8828},{"date":"2025-10-21","close":56559.8828},{"date":"2025-10-22","close":57441.7148},{"date":"2025-10-23","close":56672.5547},{"date":"2025-10-24","close":57716.0625},{"date":"2025-10-27","close":58970.2305},{"date":"2025-10-28","close":58431.3242},{"date":"2025-10-29","close":59288.668},{"date":"2025-10-30","close":59642.8047},{"date":"2025-10-31","close":60385.5117},{"date":"2025-11-03","close":61654.5078},{"date":"2025-11-04","close":60223.1992},{"date":"2025-11-05","close":58580.3945},{"date":"2025-11-06","close":59111.5938},{"date":"2025-11-07","close":58108.207},{"date":"2025-11-10","close":60080.5586},{"date":"2025-11-11","close":60616.6836},{"date":"2025-11-12","close":61364.3125},{"date":"2025-11-13","close":61443.0078},{"date":"2025-11-14","close":59244.3945},{"date":"2025-11-17","close":60110.0703},{"date":"2025-11-18","close":58427.9102},{"date":"2025-11-19","close":58118.043},{"date":"2025-11-20","close":59170.6172},{"date":"2025-11-21","close":57237.6172},{"date":"2025-11-24","close":57139.2422},{"date":"2025-11-25","close":57714.7188},{"date":"2025-11-26","close":59268.9883},{"date":"2025-11-27","close":59549.3555},{"date":"2025-11-28","close":58845.9961},{"date":"2025-12-01","close":58772.2148},{"date":"2025-12-02","close":60041.207},{"date":"2025-12-03","close":60646.1953},{"date":"2025-12-04","close":60872.4531},{"date":"2025-12-05","close":62259.4922},{"date":"2025-12-08","close":62643.1406},{"date":"2025-12-09","close":62229.9805},{"date":"2025-12-10","close":61954.543},{"date":"2025-12-11","close":61536.4609},{"date":"2025-12-12","close":62421.8086},{"date":"2025-12-15","close":61201.9961},{"date":"2025-12-16","close":60026.4531},{"date":"2025-12-17","close":61256.1016},{"date":"2025-12-18","close":60498.6406},{"date":"2025-12-19","close":60646.1953},{"date":"2025-12-22","close":61895.5195},{"date":"2025-12-23","close":61969.2969},{"date":"2025-12-24","close":62062.75},{"date":"2025-12-26","close":62672.6523},{"date":"2025-12-29","close":63941.6523},{"date":"2025-12-30","close":64030.1875},{"date":"2026-01-02","close":65525.4336},{"date":"2026-01-05","close":68014.2422},{"date":"2026-01-06","close":68894.6641},{"date":"2026-01-07","close":69720.9922},{"date":"2026-01-08","close":69071.7344},{"date":"2026-01-09","close":69583.2734},{"date":"2026-01-12","close":70025.9453},{"date":"2026-01-13","close":71260.5078},{"date":"2026-01-14","close":72165.5312},{"date":"2026-01-15","close":73380.4219},{"date":"2026-01-16","close":74182.1484},{"date":"2026-01-19","close":75642.9688},{"date":"2026-01-20","close":75416.7109},{"date":"2026-01-21","close":76877.5391},{"date":"2026-01-22","close":77433.3359},{"date":"2026-01-23","close":77669.4375},{"date":"2026-01-26","close":76931.6484},{"date":"2026-01-27","close":79056.4688},{"date":"2026-01-28","close":80069.7031},{"date":"2026-01-29","close":80932.2578},{"date":"2026-01-30","close":80656.2422},{"date":"2026-02-02","close":76846.2109},{"date":"2026-02-03","close":81942.6797},{"date":"2026-02-04","close":83455.8438},{"date":"2026-02-05","close":80730.1797},{"date":"2026-02-06","close":79680.3281},{"date":"2026-02-09","close":82706.6562},{"date":"2026-02-10","close":83342.4844},{"date":"2026-02-11","close":84831.0078},{"date":"2026-02-12","close":87724.2578},{"date":"2026-02-13","close":87803.125},{"date":"2026-02-19","close":90523.8594},{"date":"2026-02-20","close":91692.0078},{"date":"2026-02-23","close":92948.8828},{"date":"2026-02-24","close":94792.2812},{"date":"2026-02-25","close":97168.0},{"date":"2026-02-26","close":101441.3438},{"date":"2026-02-27","close":100963.2422},{"date":"2026-03-03","close":93081.9531},{"date":"2026-03-04","close":81849.0312},{"date":"2026-03-05","close":88714.9688},{"date":"2026-03-06","close":88503.0234},{"date":"2026-03-09","close":83105.8984},{"date":"2026-03-10","close":87329.9531},{"date":"2026-03-11","close":88700.1797},{"date":"2026-03-12","close":87955.9141},{"date":"2026-03-13","close":86378.6797},{"date":"2026-03-16","close":86832.1328},{"date":"2026-03-17","close":89222.6406},{"date":"2026-03-18","close":94112.0938},{"date":"2026-03-19","close":91618.0781},{"date":"2026-03-20","close":91908.8828},{"date":"2026-03-23","close":86137.1641},{"date":"2026-03-24","close":87862.2656},{"date":"2026-03-25","close":88872.6875},{"date":"2026-03-26","close":86280.1016},{"date":"2026-03-27","close":85742.8516},{"date":"2026-03-30","close":83455.8438},{"date":"2026-03-31","close":80542.875},{"date":"2026-04-01","close":87418.6719},{"date":"2026-04-02","close":83687.5},{"date":"2026-04-03","close":85663.9844},{"date":"2026-04-06","close":86851.8438},{"date":"2026-04-07","close":88054.5},{"date":"2026-04-08","close":94171.2422},{"date":"2026-04-09","close":92791.1484},{"date":"2026-04-10","close":93914.9375},{"date":"2026-04-13","close":91879.3125},{"date":"2026-04-14","close":94925.3594},{"date":"2026-04-15","close":97015.2031},{"date":"2026-04-16","close":99169.125},{"date":"2026-04-17","close":99011.3984},{"date":"2026-04-20","close":99001.5469},{"date":"2026-04-21","close":101288.5391},{"date":"2026-04-22","close":101530.0625},{"date":"2026-04-23","close":102703.1328},{"date":"2026-04-24","close":102003.2344},{"date":"2026-04-27","close":102757.3516},{"date":"2026-04-28","close":104472.6016},{"date":"2026-04-29","close":105651.875},{"date":"2026-04-30","close":103850.625},{"date":"2026-05-04","close":108438.3438},{"date":"2026-05-06","close":116155.8594},{"date":"2026-05-07","close":118544.2578},{"date":"2026-05-08","close":119091.6016},{"date":"2026-05-11","close":124147.0469},{"date":"2026-05-12","close":120897.8281},{"date":"2026-05-13","close":124953.1328},{"date":"2026-05-14","close":128331.7266},{"date":"2026-05-15","close":121067.0078},{"date":"2026-05-18","close":121907.9219},{"date":"2026-05-19","close":117991.9453},{"date":"2026-05-20","close":116927.1172},{"date":"2026-05-21","close":126843.9531},{"date":"2026-05-22","close":126729.5078},{"date":"2026-05-26","close":129973.75},{"date":"2026-05-27","close":132247.7031},{"date":"2026-05-28","close":131237.6094},{"date":"2026-05-29","close":137268.3281},{"date":"2026-06-01","close":144209.6094},{"date":"2026-06-02","close":146379.0781},{"date":"2026-06-04","close":142577.5312},{"date":"2026-06-05","close":135800.4531},{"date":"2026-06-08","close":124201.7812},{"date":"2026-06-09","close":131461.5312},{"date":"2026-06-10","close":126799.1641},{"date":"2026-06-11","close":126440.9062},{"date":"2026-06-12","close":132526.3594},{"date":"2026-06-15","close":138915.3281},{"date":"2026-06-16","close":140980.2969},{"date":"2026-06-17","close":140184.1562},{"date":"2026-06-18","close":139631.8438},{"date":"2026-06-19","close":141811.25},{"date":"2026-06-22","close":136307.9844},{"date":"2026-06-23","close":126983.2734},{"date":"2026-06-24","close":128814.3828},{"date":"2026-06-25","close":132098.4375},{"date":"2026-06-26","close":126933.5156},{"date":"2026-06-29","close":128381.4844},{"date":"2026-06-30","close":128520.8047},{"date":"2026-07-01","close":127152.4531},{"date":"2026-07-02","close":123410.625},{"date":"2026-07-03","close":127321.6328},{"date":"2026-07-06","close":127913.7578},{"date":"2026-07-07","close":124823.7578},{"date":"2026-07-08","close":120703.7734},{"date":"2026-07-09","close":119415.0312},{"date":"2026-07-10","close":123032.4609},{"date":"2026-07-13","close":117230.6406},{"date":"2026-07-14","close":115941.8984},{"date":"2026-07-15","close":120509.7109},{"date":"2026-07-16","close":117335.1328},{"date":"2026-07-20","close":112404.0781},{"date":"2026-07-21","close":114797.4531},{"date":"2026-07-22","close":116240.4453},{"date":"2026-07-23","close":120340.5391},{"date":"2026-07-24","close":116130.9766},{"date":"2026-07-27","close":116280.2578},{"date":"2026-07-28","close":107398.3906},{"date":"2026-07-29","close":102950.0},{"date":"2026-07-30","close":103715.0},{"date":"2026-07-31","close":111730.0},{"date":"2026-08-03","close":110300.0},{"date":"2026-08-04","close":112105.0},{"date":"2026-08-05","close":114795.0},{"date":"2026-08-06","close":113475.0},{"date":"2026-08-07","close":114075.0},{"date":"2026-08-10","close":112500.0},{"date":"2026-08-11","close":114350.0},{"date":"2026-08-12","close":116355.0},{"date":"2026-08-13","close":118380.0},{"date":"2026-08-14","close":121030.0},{"date":"2026-08-18","close":119250.0},{"date":"2026-08-19","close":114695.0},{"date":"2026-08-20","close":116920.0},{"date":"2026-08-21","close":117635.0},{"date":"2026-08-24","close":116175.0},{"date":"2026-08-25","close":117300.0},{"date":"2026-08-26","close":118225.0},{"date":"2026-08-27","close":118655.0},{"date":"2026-08-28","close":118600.0},{"date":"2026-08-31","close":118740.0},{"date":"2026-09-01","close":119365.0},{"date":"2026-09-02","close":115225.0},{"date":"2026-09-03","close":117250.0},{"date":"2026-09-04","close":117490.0},{"date":"2026-09-07","close":120800.0},{"date":"2026-09-08","close":119980.0},{"date":"2026-09-09","close":120255.0},{"date":"2026-09-10","close":120585.0},{"date":"2026-09-11","close":119410.0},{"date":"2026-09-14","close":117795.0},{"date":"2026-09-15","close":116435.0},{"date":"2026-09-16","close":116410.0},{"date":"2026-09-17","close":116780.0},{"date":"2026-09-18","close":117290.0},{"date":"2026-09-21","close":118535.0},{"date":"2026-09-22","close":119140.0},{"date":"2026-09-23","close":118945.0},{"date":"2026-09-28","close":117995.0},{"date":"2026-09-29","close":117820.0},{"date":"2026-09-30","close":116325.0},{"date":"2026-10-01","close":116855.0},{"date":"2026-10-02","close":117170.0},{"date":"2026-10-06","close":117350.0},{"date":"2026-10-07","close":115900.0},{"date":"2026-10-08","close":113585.0},{"date":"2026-10-12","close":110685.0},{"date":"2026-10-13","close":107465.0},{"date":"2026-10-14","close":107070.0},{"date":"2026-10-15","close":102255.0},{"date":"2026-10-16","close":103750.0},{"date":"2026-10-19","close":105855.0},{"date":"2026-10-20","close":102585.0},{"date":"2026-10-21","close":103460.0},{"date":"2026-10-22","close":101505.0},{"date":"2026-10-23","close":100275.0}],"chart_data":[{"date":"2024-10-23","open":36684,"high":36978,"low":36684,"close":36978,"volume":3},{"date":"2024-10-24","open":36652,"high":36652,"low":36652,"close":36652,"volume":1},{"date":"2024-10-25","open":36718,"high":36718,"low":36718,"close":36718,"volume":1},{"date":"2024-10-28","open":36841,"high":37063,"low":36766,"close":37063,"volume":7},{"date":"2024-10-29","open":37176,"high":37176,"low":37176,"close":37176,"volume":1},{"date":"2024-10-30","open":37502,"high":37502,"low":37422,"close":37422,"volume":3},{"date":"2024-10-31","open":36395,"high":36395,"low":36317,"close":36317,"volume":2},{"date":"2024-11-01","open":36396,"high":36396,"low":36265,"close":36265,"volume":2},{"date":"2024-11-04","open":36275,"high":36611,"low":36275,"close":36611,"volume":10},{"date":"2024-11-05","open":37099,"high":37099,"low":37099,"close":37099,"volume":1},{"date":"2024-11-06","open":36181,"high":36360,"low":36181,"close":36360,"volume":2},{"date":"2024-11-07","open":36370,"high":36370,"low":36370,"close":36370,"volume":13},{"date":"2024-11-08","open":36368,"high":36368,"low":35966,"close":36170,"volume":3},{"date":"2024-11-11","open":35874,"high":35874,"low":35791,"close":35791,"volume":11},{"date":"2024-11-12","open":35151,"high":35151,"low":35151,"close":35151,"volume":1},{"date":"2024-11-13","open":34387,"high":34387,"low":34387,"close":34387,"volume":1},{"date":"2024-11-14","open":34386,"high":34386,"low":34377,"close":34377,"volume":11},{"date":"2024-11-15","open":34524,"high":34524,"low":34524,"close":34524,"volume":1},{"date":"2024-11-18","open":35385,"high":35459,"low":35323,"close":35459,"volume":11},{"date":"2024-11-19","open":35525,"high":35530,"low":35525,"close":35530,"volume":17},{"date":"2024-11-20","open":35488,"high":35744,"low":35488,"close":35739,"volume":10},{"date":"2024-11-21","open":35938,"high":35938,"low":35938,"close":35938,"volume":1},{"date":"2024-11-22","open":36080,"high":36080,"low":36080,"close":36080,"volume":1},{"date":"2024-11-25","open":36487,"high":36487,"low":36422,"close":36422,"volume":6},{"date":"2024-11-26","open":36469,"high":36469,"low":36469,"close":36469,"volume":1},{"date":"2024-11-27","open":36270,"high":36270,"low":36270,"close":36270,"volume":1},{"date":"2024-11-28","open":36237,"high":36237,"low":36237,"close":36237,"volume":1},{"date":"2024-11-29","open":35634,"high":35634,"low":35634,"close":35634,"volume":1},{"date":"2024-12-02","open":35920,"high":35920,"low":35491,"close":35558,"volume":8},{"date":"2024-12-03","open":36185,"high":36185,"low":36185,"close":36185,"volume":1},{"date":"2024-12-04","open":35407,"high":35407,"low":35407,"close":35407,"volume":1},{"date":"2024-12-05","open":34918,"high":34918,"low":34918,"close":34918,"volume":1},{"date":"2024-12-06","open":34809,"high":34809,"low":34809,"close":34809,"volume":1},{"date":"2024-12-09","open":34065,"high":34065,"low":33875,"close":33875,"volume":7},{"date":"2024-12-10","open":34493,"high":34596,"low":34460,"close":34596,"volume":8},{"date":"2024-12-11","open":34928,"high":34928,"low":34928,"close":34928,"volume":1},{"date":"2024-12-12","open":35326,"high":35326,"low":35326,"close":35326,"volume":1},{"date":"2024-12-13","open":35449,"high":35449,"low":35449,"close":35449,"volume":1},{"date":"2024-12-16","open":35611,"high":35611,"low":35288,"close":35288,"volume":19},{"date":"2024-12-17","open":34852,"high":34852,"low":34852,"close":34852,"volume":1},{"date":"2024-12-18","open":35364,"high":35364,"low":35364,"close":35364,"volume":1},{"date":"2024-12-19","open":34724,"high":34724,"low":34724,"close":34724,"volume":1},{"date":"2024-12-20","open":34363,"high":34363,"low":34363,"close":34363,"volume":1},{"date":"2024-12-23","open":34754,"high":34856,"low":34754,"close":34852,"volume":7},{"date":"2024-12-24","open":34853,"high":34909,"low":34853,"close":34909,"volume":2},{"date":"2024-12-26","open":34754,"high":34754,"low":34724,"close":34724,"volume":2},{"date":"2024-12-27","open":34430,"high":34430,"low":34430,"close":34430,"volume":1},{"date":"2024-12-30","open":34482,"high":34482,"low":34169,"close":34169,"volume":6},{"date":"2025-01-02","open":34174,"high":34174,"low":34174,"close":34174,"volume":1},{"date":"2025-01-03","open":34690,"high":34690,"low":34690,"close":34690,"volume":1},{"date":"2025-01-06","open":34813,"high":35189,"low":34813,"close":35189,"volume":8},{"date":"2025-01-07","open":35241,"high":35241,"low":35241,"close":35241,"volume":1},{"date":"2025-01-08","open":35554,"high":35554,"low":35554,"close":35554,"volume":1},{"date":"2025-01-09","open":35525,"high":35525,"low":35525,"close":35525,"volume":1},{"date":"2025-01-10","open":35602,"high":35602,"low":35592,"close":35592,"volume":6},{"date":"2025-01-13","open":35443,"high":35443,"low":35193,"close":35255,"volume":8},{"date":"2025-01-14","open":35217,"high":35217,"low":35217,"close":35217,"volume":1},{"date":"2025-01-15","open":35335,"high":35374,"low":35236,"close":35236,"volume":9},{"date":"2025-01-16","open":35434,"high":35558,"low":35434,"close":35558,"volume":3},{"date":"2025-01-17","open":35464,"high":35464,"low":35464,"close":35464,"volume":1},{"date":"2025-01-20","open":35447,"high":35447,"low":35373,"close":35373,"volume":6},{"date":"2025-01-21","open":35340,"high":35340,"low":35340,"close":35340,"volume":1},{"date":"2025-01-22","open":35710,"high":35710,"low":35710,"close":35710,"volume":1},{"date":"2025-01-23","open":35363,"high":35407,"low":35363,"close":35407,"volume":8},{"date":"2025-01-24","open":35406,"high":35559,"low":35402,"close":35559,"volume":16},{"date":"2025-01-31","open":35363,"high":35550,"low":35303,"close":35550,"volume":10},{"date":"2025-02-03","open":34558,"high":34652,"low":34534,"close":34652,"volume":7},{"date":"2025-02-04","open":34977,"high":34977,"low":34977,"close":34977,"volume":1},{"date":"2025-02-05","open":35369,"high":35369,"low":35235,"close":35235,"volume":4},{"date":"2025-02-06","open":35359,"high":35507,"low":35359,"close":35507,"volume":2},{"date":"2025-02-07","open":35168,"high":35168,"low":35168,"close":35168,"volume":1},{"date":"2025-02-10","open":35000,"high":35263,"low":35000,"close":35263,"volume":13},{"date":"2025-02-11","open":35392,"high":35392,"low":35392,"close":35392,"volume":1},{"date":"2025-02-12","open":35488,"high":35488,"low":35488,"close":35488,"volume":1},{"date":"2025-02-13","open":35884,"high":35884,"low":35884,"close":35884,"volume":1},{"date":"2025-02-14","open":36018,"high":36113,"low":36018,"close":36113,"volume":2},{"date":"2025-02-17","open":36235,"high":36395,"low":36235,"close":36395,"volume":36},{"date":"2025-02-18","open":36434,"high":36696,"low":36434,"close":36696,"volume":2},{"date":"2025-02-19","open":37206,"high":37206,"low":37206,"close":37206,"volume":1},{"date":"2025-02-20","open":37087,"high":37173,"low":37055,"close":37173,"volume":10},{"date":"2025-02-21","open":37140,"high":37140,"low":37140,"close":37140,"volume":1},{"date":"2025-02-24","open":37101,"high":37101,"low":37101,"close":37101,"volume":1},{"date":"2025-02-25","open":36968,"high":36968,"low":36968,"close":36968,"volume":1},{"date":"2025-02-26","open":36968,"high":36968,"low":36968,"close":36968,"volume":1},{"date":"2025-02-27","open":36968,"high":36968,"low":36968,"close":36968,"volume":1},{"date":"2025-02-28","open":35860,"high":35860,"low":35860,"close":35860,"volume":1},{"date":"2025-03-04","open":35859,"high":35859,"low":35798,"close":35798,"volume":3},{"date":"2025-03-05","open":36085,"high":36085,"low":36085,"close":36085,"volume":1},{"date":"2025-03-06","open":36543,"high":36543,"low":36543,"close":36543,"volume":1},{"date":"2025-03-07","open":36457,"high":36457,"low":36457,"close":36457,"volume":1},{"date":"2025-03-10","open":36720,"high":36720,"low":36696,"close":36696,"volume":6},{"date":"2025-03-11","open":36252,"high":36252,"low":36252,"close":36252,"volume":1},{"date":"2025-03-12","open":36662,"high":36662,"low":36662,"close":36662,"volume":1},{"date":"2025-03-13","open":36662,"high":36662,"low":36662,"close":36662,"volume":1},{"date":"2025-03-14","open":36586,"high":36586,"low":36586,"close":36586,"volume":1},{"date":"2025-03-17","open":37139,"high":37183,"low":37139,"close":37183,"volume":7},{"date":"2025-03-18","open":37235,"high":37235,"low":37235,"close":37235,"volume":1},{"date":"2025-03-19","open":37541,"high":37541,"low":37541,"close":37541,"volume":1},{"date":"2025-03-20","open":37618,"high":37837,"low":37618,"close":37837,"volume":18},{"date":"2025-03-21","open":37980,"high":37980,"low":37980,"close":37980,"volume":1},{"date":"2025-03-24","open":37903,"high":37903,"low":37903,"close":37903,"volume":1},{"date":"2025-03-25","open":37798,"high":37817,"low":37498,"close":37755,"volume":9},{"date":"2025-03-26","open":38037,"high":38037,"low":38037,"close":38037,"volume":1},{"date":"2025-03-27","open":37684,"high":37684,"low":37684,"close":37684,"volume":1},{"date":"2025-03-28","open":37676,"high":37676,"low":37230,"close":37230,"volume":3},{"date":"2025-03-31","open":36205,"high":36205,"low":36161,"close":36161,"volume":2},{"date":"2025-04-01","open":36557,"high":36557,"low":36557,"close":36557,"volume":3},{"date":"2025-04-02","open":36629,"high":36629,"low":36471,"close":36471,"volume":8},{"date":"2025-04-03","open":35740,"high":35960,"low":35740,"close":35960,"volume":18},{"date":"2025-04-04","open":35712,"high":35712,"low":35712,"close":35712,"volume":1},{"date":"2025-04-07","open":36782,"high":36782,"low":36782,"close":36782,"volume":0},{"date":"2025-04-08","open":34379,"high":34379,"low":33712,"close":33712,"volume":59},{"date":"2025-04-09","open":33206,"high":33254,"low":33206,"close":33244,"volume":3},{"date":"2025-04-10","open":34719,"high":35034,"low":34417,"close":35034,"volume":29},{"date":"2025-04-11","open":34767,"high":34791,"low":34767,"close":34791,"volume":2},{"date":"2025-04-14","open":35039,"high":35039,"low":35039,"close":35039,"volume":2},{"date":"2025-04-15","open":35078,"high":35522,"low":35078,"close":35478,"volume":3},{"date":"2025-04-16","open":35321,"high":35321,"low":35140,"close":35154,"volume":8},{"date":"2025-04-17","open":35296,"high":35306,"low":35296,"close":35306,"volume":2},{"date":"2025-04-18","open":35630,"high":35630,"low":35598,"close":35598,"volume":4},{"date":"2025-04-21","open":35703,"high":35731,"low":35703,"close":35731,"volume":2},{"date":"2025-04-22","open":35722,"high":35727,"low":35722,"close":35727,"volume":2},{"date":"2025-04-23","open":36183,"high":36227,"low":36183,"close":36218,"volume":5},{"date":"2025-04-24","open":36253,"high":36266,"low":36253,"close":36266,"volume":2},{"date":"2025-04-25","open":36569,"high":36569,"low":36543,"close":36543,"volume":2},{"date":"2025-04-28","open":36549,"high":36567,"low":36549,"close":36567,"volume":2},{"date":"2025-04-29","open":36563,"high":36865,"low":36563,"close":36865,"volume":3},{"date":"2025-04-30","open":36825,"high":36952,"low":36825,"close":36952,"volume":2},{"date":"2025-05-02","open":36821,"high":36821,"low":36821,"close":36821,"volume":2},{"date":"2025-05-07","open":37055,"high":37055,"low":37040,"close":37040,"volume":2},{"date":"2025-05-08","open":37127,"high":37127,"low":36996,"close":36996,"volume":2},{"date":"2025-05-09","open":37153,"high":37158,"low":37114,"close":37114,"volume":5},{"date":"2025-05-12","open":37466,"high":37826,"low":37466,"close":37826,"volume":17},{"date":"2025-05-13","open":37723,"high":37763,"low":37723,"close":37763,"volume":2},{"date":"2025-05-14","open":37757,"high":38017,"low":37757,"close":38017,"volume":22},{"date":"2025-05-15","open":37895,"high":37900,"low":37895,"close":37900,"volume":2},{"date":"2025-05-16","open":37928,"high":37963,"low":37928,"close":37963,"volume":6},{"date":"2025-05-19","open":37675,"high":37675,"low":37670,"close":37670,"volume":2},{"date":"2025-05-20","open":37630,"high":37675,"low":37630,"close":37675,"volume":2},{"date":"2025-05-21","open":37870,"high":37875,"low":37870,"close":37875,"volume":22},{"date":"2025-05-22","open":37699,"high":37699,"low":37485,"close":37509,"volume":5},{"date":"2025-05-23","open":37607,"high":37607,"low":37592,"close":37592,"volume":2},{"date":"2025-05-26","open":38062,"high":38354,"low":38062,"close":38354,"volume":2},{"date":"2025-05-27","open":38202,"high":38285,"low":38202,"close":38285,"volume":2},{"date":"2025-05-28","open":38875,"high":38983,"low":38875,"close":38983,"volume":3},{"date":"2025-05-29","open":39861,"high":39953,"low":39792,"close":39930,"volume":13},{"date":"2025-05-30","open":39725,"high":39730,"low":39725,"close":39730,"volume":2},{"date":"2025-06-02","open":39462,"high":39501,"low":39462,"close":39501,"volume":2},{"date":"2025-06-04","open":40618,"high":40912,"low":40618,"close":40912,"volume":19},{"date":"2025-06-05","open":41313,"high":41395,"low":41313,"close":41395,"volume":66},{"date":"2025-06-09","open":42219,"high":42342,"low":42058,"close":42186,"volume":149},{"date":"2025-06-10","open":42467,"high":42467,"low":41985,"close":42171,"volume":169},{"date":"2025-06-11","open":42259,"high":42650,"low":42207,"close":42650,"volume":83},{"date":"2025-06-12","open":42729,"high":42761,"low":42649,"close":42684,"volume":191},{"date":"2025-06-13","open":42164,"high":42295,"low":42164,"close":42245,"volume":4},{"date":"2025-06-16","open":42229,"high":42699,"low":42229,"close":42699,"volume":10},{"date":"2025-06-17","open":42982,"high":43241,"low":42591,"close":42816,"volume":73},{"date":"2025-06-18","open":43097,"high":43206,"low":43097,"close":43206,"volume":2},{"date":"2025-06-19","open":43207,"high":43207,"low":43148,"close":43167,"volume":7},{"date":"2025-06-20","open":43109,"high":43592,"low":43109,"close":43592,"volume":48},{"date":"2025-06-23","open":43007,"high":43334,"low":43007,"close":43265,"volume":3},{"date":"2025-06-24","open":44337,"high":44656,"low":44337,"close":44656,"volume":3},{"date":"2025-06-25","open":44891,"high":45218,"low":44891,"close":45218,"volume":166},{"date":"2025-06-26","open":44778,"high":44813,"low":44159,"close":44788,"volume":5},{"date":"2025-06-27","open":44519,"high":44549,"low":44514,"close":44549,"volume":4},{"date":"2025-06-30","open":44682,"high":44682,"low":44642,"close":44642,"volume":2},{"date":"2025-07-01","open":45439,"high":45439,"low":45364,"close":45364,"volume":2},{"date":"2025-07-02","open":45136,"high":45350,"low":45136,"close":45350,"volume":4},{"date":"2025-07-03","open":46188,"high":46263,"low":46188,"close":46263,"volume":2},{"date":"2025-07-04","open":45812,"high":45812,"low":45642,"close":45642,"volume":13},{"date":"2025-07-07","open":45466,"high":45481,"low":45418,"close":45418,"volume":48},{"date":"2025-07-08","open":45882,"high":46184,"low":45882,"close":46184,"volume":128},{"date":"2025-07-09","open":46340,"high":46403,"low":46340,"close":46375,"volume":9},{"date":"2025-07-10","open":46614,"high":46917,"low":46394,"close":46917,"volume":7},{"date":"2025-07-11","open":47117,"high":47175,"low":47117,"close":47175,"volume":52},{"date":"2025-07-14","open":47682,"high":47853,"low":47682,"close":47844,"volume":3},{"date":"2025-07-15","open":47717,"high":47898,"low":47717,"close":47898,"volume":209},{"date":"2025-07-16","open":47546,"high":47546,"low":47341,"close":47390,"volume":5},{"date":"2025-07-17","open":47500,"high":47586,"low":47500,"close":47586,"volume":2},{"date":"2025-07-18","open":47160,"high":47498,"low":47160,"close":47498,"volume":4},{"date":"2025-07-21","open":47668,"high":47737,"low":47668,"close":47737,"volume":2},{"date":"2025-07-22","open":47084,"high":47171,"low":47084,"close":47171,"volume":2},{"date":"2025-07-23","open":47152,"high":47600,"low":47152,"close":47600,"volume":16},{"date":"2025-07-24","open":47406,"high":47449,"low":47406,"close":47449,"volume":2},{"date":"2025-07-25","open":47430,"high":47503,"low":47430,"close":47503,"volume":2},{"date":"2025-07-28","open":47210,"high":47698,"low":47210,"close":47698,"volume":22},{"date":"2025-07-29","open":47737,"high":47810,"low":47737,"close":47810,"volume":2},{"date":"2025-07-30","open":48378,"high":48383,"low":48205,"close":48383,"volume":3},{"date":"2025-07-31","open":47761,"high":47859,"low":47761,"close":47859,"volume":2},{"date":"2025-08-01","open":46066,"high":46066,"low":46051,"close":46051,"volume":2},{"date":"2025-08-04","open":46590,"high":46590,"low":46487,"close":46487,"volume":2},{"date":"2025-08-05","open":46992,"high":47016,"low":46992,"close":47016,"volume":2},{"date":"2025-08-06","open":47218,"high":47218,"low":47203,"close":47203,"volume":2},{"date":"2025-08-07","open":47658,"high":47658,"low":47658,"close":47658,"volume":1},{"date":"2025-08-08","open":47557,"high":47644,"low":47537,"close":47644,"volume":3},{"date":"2025-08-11","open":47550,"high":47555,"low":47428,"close":47428,"volume":12},{"date":"2025-08-12","open":47432,"high":47432,"low":47369,"close":47369,"volume":2},{"date":"2025-08-13","open":47697,"high":47840,"low":47663,"close":47840,"volume":3},{"date":"2025-08-14","open":47785,"high":47785,"low":47673,"close":47717,"volume":3},{"date":"2025-08-18","open":46924,"high":47066,"low":46924,"close":46977,"volume":40},{"date":"2025-08-19","open":46737,"high":46845,"low":46737,"close":46845,"volume":2},{"date":"2025-08-20","open":46410,"high":46772,"low":46248,"close":46762,"volume":8},{"date":"2025-08-21","open":47115,"high":47115,"low":46835,"close":46835,"volume":3},{"date":"2025-08-22","open":47086,"high":47086,"low":47031,"close":47031,"volume":13},{"date":"2025-08-25","open":47350,"high":47477,"low":47350,"close":47477,"volume":2},{"date":"2025-08-26","open":46982,"high":46982,"low":46972,"close":46972,"volume":2},{"date":"2025-08-27","open":47036,"high":47036,"low":47036,"close":47036,"volume":1},{"date":"2025-08-28","open":47135,"high":47312,"low":47135,"close":47227,"volume":3},{"date":"2025-08-29","open":47090,"high":47090,"low":47090,"close":47090,"volume":2},{"date":"2025-09-01","open":46805,"high":46805,"low":46409,"close":46458,"volume":11},{"date":"2025-09-02","open":46738,"high":46811,"low":46738,"close":46811,"volume":2},{"date":"2025-09-03","open":46982,"high":47051,"low":46982,"close":47051,"volume":2},{"date":"2025-09-04","open":47124,"high":47301,"low":47124,"close":47301,"volume":2},{"date":"2025-09-05","open":47330,"high":47330,"low":47296,"close":47296,"volume":2},{"date":"2025-09-08","open":47335,"high":47477,"low":47335,"close":47477,"volume":2},{"date":"2025-09-09","open":48130,"high":48192,"low":48130,"close":48192,"volume":2},{"date":"2025-09-10","open":48895,"high":48895,"low":48801,"close":48805,"volume":108},{"date":"2025-09-11","open":49064,"high":49260,"low":49064,"close":49260,"volume":2},{"date":"2025-09-12","open":49839,"high":49941,"low":49839,"close":49941,"volume":2},{"date":"2025-09-15","open":50147,"high":50328,"low":50147,"close":50323,"volume":104},{"date":"2025-09-16","open":50706,"high":50926,"low":50706,"close":50926,"volume":12},{"date":"2025-09-17","open":50746,"high":50746,"low":50162,"close":50500,"volume":29},{"date":"2025-09-18","open":51145,"high":51259,"low":51145,"close":51259,"volume":2},{"date":"2025-09-19","open":50785,"high":50901,"low":50653,"close":50901,"volume":4},{"date":"2025-09-22","open":51347,"high":51543,"low":51347,"close":51543,"volume":4},{"date":"2025-09-23","open":51749,"high":51759,"low":51749,"close":51759,"volume":2},{"date":"2025-09-24","open":51313,"high":51543,"low":51294,"close":51543,"volume":4},{"date":"2025-09-25","open":51507,"high":51607,"low":51507,"close":51607,"volume":2},{"date":"2025-09-26","open":50442,"high":50495,"low":50442,"close":50495,"volume":2},{"date":"2025-09-29","open":51186,"high":51205,"low":51112,"close":51112,"volume":3},{"date":"2025-09-30","open":50922,"high":50922,"low":50856,"close":50892,"volume":23},{"date":"2025-10-01","open":51244,"high":51269,"low":51244,"close":51269,"volume":2},{"date":"2025-10-02","open":52762,"high":52762,"low":52714,"close":52758,"volume":31},{"date":"2025-10-10","open":53498,"high":53498,"low":53375,"close":53498,"volume":45},{"date":"2025-10-13","open":52538,"high":53199,"low":52538,"close":53199,"volume":3},{"date":"2025-10-14","open":53695,"high":53831,"low":52880,"close":52944,"volume":23},{"date":"2025-10-15","open":54188,"high":54188,"low":54150,"close":54150,"volume":2},{"date":"2025-10-16","open":55310,"high":55536,"low":55256,"close":55536,"volume":24},{"date":"2025-10-17","open":55532,"high":55791,"low":55532,"close":55727,"volume":27},{"date":"2025-10-20","open":55988,"high":56560,"low":55988,"close":56560,"volume":27},{"date":"2025-10-21","open":56560,"high":56677,"low":56535,"close":56560,"volume":12},{"date":"2025-10-22","open":56476,"high":57442,"low":56476,"close":57442,"volume":36},{"date":"2025-10-23","open":56884,"high":57444,"low":56673,"close":56673,"volume":12},{"date":"2025-10-24","open":57423,"high":57800,"low":57423,"close":57716,"volume":40},{"date":"2025-10-27","open":58873,"high":58970,"low":58873,"close":58970,"volume":22},{"date":"2025-10-28","open":58383,"high":58431,"low":58373,"close":58431,"volume":9},{"date":"2025-10-29","open":59170,"high":59289,"low":59121,"close":59289,"volume":72},{"date":"2025-10-30","open":59721,"high":59721,"low":59643,"close":59643,"volume":2},{"date":"2025-10-31","open":60209,"high":60386,"low":60172,"close":60386,"volume":144},{"date":"2025-11-03","open":60394,"high":61655,"low":60394,"close":61655,"volume":23,"rsi_14":88.44,"sma_20":57093.93,"sma_60":51851.24,"sma_120":47879.85},{"date":"2025-11-04","open":61532,"high":61532,"low":60223,"close":60223,"volume":113,"rsi_14":76.28,"sma_20":57568.36,"sma_60":52083.97,"sma_120":48076.62},{"date":"2025-11-05","open":58304,"high":58679,"low":58211,"close":58580,"volume":48,"rsi_14":62.89,"sma_20":57939.97,"sma_60":52279.92,"sma_120":48258.49},{"date":"2025-11-06","open":59402,"high":59402,"low":59112,"close":59112,"volume":3,"rsi_14":63.93,"sma_20":58262.94,"sma_60":52481.71,"sma_120":48438.82},{"date":"2025-11-07","open":58305,"high":58502,"low":58108,"close":58108,"volume":8,"rsi_14":56.28,"sma_20":58497.26,"sma_60":52658.76,"sma_120":48611.18},{"date":"2025-11-10","open":59112,"high":60175,"low":59112,"close":60081,"volume":6,"rsi_14":62.31,"sma_20":58847.06,"sma_60":52869.5,"sma_120":48798.1},{"date":"2025-11-11","open":60971,"high":60971,"low":60395,"close":60617,"volume":6,"rsi_14":61.38,"sma_20":59237.07,"sma_60":53092.94,"sma_120":48990.55},{"date":"2025-11-12","open":60966,"high":61379,"low":60937,"close":61364,"volume":7,"rsi_14":66.85,"sma_20":59603.75,"sma_60":53330.06,"sma_120":49188.79},{"date":"2025-11-13","open":61700,"high":61700,"low":61443,"close":61443,"volume":22,"rsi_14":64.38,"sma_20":59903.94,"sma_60":53560.53,"sma_120":49390.17},{"date":"2025-11-14","open":59490,"high":59490,"low":59244,"close":59244,"volume":4,"rsi_14":50.99,"sma_20":60082.76,"sma_60":53755.85,"sma_120":49572.9},{"date":"2025-11-17","open":59795,"high":60110,"low":59795,"close":60110,"volume":5,"rsi_14":55.9,"sma_20":60263.25,"sma_60":53978.38,"sma_120":49761.27},{"date":"2025-11-18","open":59466,"high":59510,"low":58428,"close":58428,"volume":9,"rsi_14":47.14,"sma_20":60358.2,"sma_60":54174.63,"sma_120":49938.49},{"date":"2025-11-19","open":57966,"high":58118,"low":57966,"close":58118,"volume":2,"rsi_14":44.92,"sma_20":60392.51,"sma_60":54367.05,"sma_120":50112.37},{"date":"2025-11-20","open":59466,"high":59466,"low":59171,"close":59171,"volume":2,"rsi_14":46.04,"sma_20":60519.53,"sma_60":54576.06,"sma_120":50288.74},{"date":"2025-11-21","open":57271,"high":57291,"low":57238,"close":57238,"volume":3,"rsi_14":36.19,"sma_20":60495.29,"sma_60":54749.01,"sma_120":50449.31},{"date":"2025-11-24","open":57365,"high":57365,"low":57139,"close":57139,"volume":2,"rsi_14":39.48,"sma_20":60402.27,"sma_60":54912.73,"sma_120":50603.13},{"date":"2025-11-25","open":57829,"high":57829,"low":57715,"close":57715,"volume":2,"rsi_14":46.81,"sma_20":60365.88,"sma_60":55094.75,"sma_120":50753.78},{"date":"2025-11-26","open":58757,"high":59269,"low":58757,"close":59269,"volume":54,"rsi_14":50.54,"sma_20":60364.86,"sma_60":55302.03,"sma_120":50919.32},{"date":"2025-11-27","open":59889,"high":59889,"low":59549,"close":59549,"volume":3,"rsi_14":55.19,"sma_20":60360.08,"sma_60":55510.83,"sma_120":51089.16},{"date":"2025-11-28","open":59092,"high":59092,"low":58767,"close":58846,"volume":12,"rsi_14":45.11,"sma_20":60281.84,"sma_60":55710.01,"sma_120":51241.09},{"date":"2025-12-01","open":59230,"high":59230,"low":58689,"close":58772,"volume":3,"rsi_14":42.41,"sma_20":60135.34,"sma_60":55918.65,"sma_120":51388.32},{"date":"2025-12-02","open":59623,"high":60041,"low":59623,"close":60041,"volume":10,"rsi_14":44.78,"sma_20":60126.08,"sma_60":56142.84,"sma_120":51539.58},{"date":"2025-12-03","open":60646,"high":60705,"low":60646,"close":60646,"volume":4,"rsi_14":46.98,"sma_20":60231.08,"sma_60":56373.19,"sma_120":51696.09},{"date":"2025-12-04","open":60454,"high":60872,"low":60454,"close":60872,"volume":3,"rsi_14":57.25,"sma_20":60320.59,"sma_60":56603.14,"sma_120":51850.47},{"date":"2025-12-05","open":62107,"high":62259,"low":62107,"close":62259,"volume":15,"rsi_14":59.14,"sma_20":60531.64,"sma_60":56856.68,"sma_120":52016.31},{"date":"2025-12-08","open":62378,"high":62643,"low":62333,"close":62643,"volume":21,"rsi_14":70.17,"sma_20":60661.89,"sma_60":57113.65,"sma_120":52189.14},{"date":"2025-12-09","open":62323,"high":62323,"low":62230,"close":62230,"volume":2,"rsi_14":69.48,"sma_20":60743.91,"sma_60":57351.52,"sma_120":52354.6},{"date":"2025-12-10","open":62107,"high":62107,"low":61881,"close":61955,"volume":5,"rsi_14":64.24,"sma_20":60773.95,"sma_60":57574.33,"sma_120":52516.73},{"date":"2025-12-11","open":62314,"high":62314,"low":61536,"close":61536,"volume":10,"rsi_14":76.01,"sma_20":60778.73,"sma_60":57782.34,"sma_120":52672.01},{"date":"2025-12-12","open":61950,"high":62422,"low":61950,"close":62422,"volume":5,"rsi_14":79.18,"sma_20":60940.23,"sma_60":57993.83,"sma_120":52835.14},{"date":"2025-12-15","open":61020,"high":61443,"low":61020,"close":61202,"volume":107,"rsi_14":67.99,"sma_20":60995.72,"sma_60":58178.15,"sma_120":52984.33},{"date":"2025-12-16","open":60641,"high":60641,"low":59928,"close":60026,"volume":10,"rsi_14":54.06,"sma_20":61076.99,"sma_60":58332.36,"sma_120":53126.34},{"date":"2025-12-17","open":60548,"high":61256,"low":60548,"close":61256,"volume":4,"rsi_14":58.31,"sma_20":61236.53,"sma_60":58514.63,"sma_120":53266.96},{"date":"2025-12-18","open":60597,"high":60646,"low":60061,"close":60499,"volume":77,"rsi_14":58.01,"sma_20":61304.04,"sma_60":58671.17,"sma_120":53396.42},{"date":"2025-12-19","open":60617,"high":60646,"low":60558,"close":60646,"volume":102,"rsi_14":59.02,"sma_20":61477.26,"sma_60":58836.31,"sma_120":53530.78},{"date":"2025-12-22","open":61832,"high":61896,"low":61689,"close":61896,"volume":13,"rsi_14":58.94,"sma_20":61719.0,"sma_60":59011.72,"sma_120":53677.74},{"date":"2025-12-23","open":62009,"high":62009,"low":61969,"close":61969,"volume":10,"rsi_14":56.72,"sma_20":61935.27,"sma_60":59184.72,"sma_120":53824.54},{"date":"2025-12-24","open":62107,"high":62107,"low":62063,"close":62063,"volume":2,"rsi_14":56.13,"sma_20":62077.25,"sma_60":59362.96,"sma_120":53966.01},{"date":"2025-12-26","open":62589,"high":62673,"low":62589,"close":62673,"volume":2,"rsi_14":52.31,"sma_20":62236.0,"sma_60":59550.44,"sma_120":54112.78},{"date":"2025-12-29","open":63307,"high":63942,"low":63307,"close":63942,"volume":48,"rsi_14":56.61,"sma_20":62495.0,"sma_60":59778.29,"sma_120":54262.56},{"date":"2025-12-30","open":64094,"high":64094,"low":64030,"close":64030,"volume":3,"rsi_14":59.48,"sma_20":62762.25,"sma_60":59997.17,"sma_120":54418.33},{"date":"2026-01-02","open":65289,"high":65525,"low":65289,"close":65525,"volume":3,"rsi_14":66.67,"sma_20":63041.0,"sma_60":60245.15,"sma_120":54588.67},{"date":"2026-01-05","open":66893,"high":68014,"low":66893,"close":68014,"volume":56,"rsi_14":75.34,"sma_20":63415.5,"sma_60":60528.85,"sma_120":54773.62},{"date":"2026-01-06","open":67862,"high":68895,"low":67650,"close":68895,"volume":93,"rsi_14":75.33,"sma_20":63823.25,"sma_60":60802.26,"sma_120":54964.4},{"date":"2026-01-07","open":68895,"high":69721,"low":68895,"close":69721,"volume":51,"rsi_14":84.39,"sma_20":64202.5,"sma_60":61077.13,"sma_120":55157.58},{"date":"2026-01-08","open":69239,"high":70114,"low":69072,"close":69072,"volume":68,"rsi_14":88.14,"sma_20":64529.25,"sma_60":61346.07,"sma_120":55343.08},{"date":"2026-01-09","open":68634,"high":69583,"low":68634,"close":69583,"volume":156,"rsi_14":87.37,"sma_20":64903.0,"sma_60":61627.99,"sma_120":55527.25},{"date":"2026-01-12","open":69588,"high":70656,"low":69588,"close":70026,"volume":226,"rsi_14":94.0,"sma_20":65313.25,"sma_60":61896.98,"sma_120":55714.71},{"date":"2026-01-13","open":70700,"high":71265,"low":70567,"close":71261,"volume":306,"rsi_14":94.55,"sma_20":65807.5,"sma_60":62163.39,"sma_120":55916.93},{"date":"2026-01-14","open":71197,"high":72166,"low":71197,"close":72166,"volume":109,"rsi_14":94.39,"sma_20":66302.75,"sma_60":62441.91,"sma_120":56125.18},{"date":"2026-01-15","open":72166,"high":73380,"low":72166,"close":73380,"volume":102,"rsi_14":94.89,"sma_20":66921.75,"sma_60":62726.91,"sma_120":56344.44},{"date":"2026-01-16","open":73907,"high":74458,"low":73907,"close":74182,"volume":102,"rsi_14":95.16,"sma_20":67641.25,"sma_60":63025.48,"sma_120":56568.47},{"date":"2026-01-19","open":74182,"high":75746,"low":74108,"close":75643,"volume":237,"rsi_14":95.45,"sma_20":68372.5,"sma_60":63333.85,"sma_120":56809.68},{"date":"2026-01-20","open":75751,"high":75874,"low":74753,"close":75417,"volume":232,"rsi_14":93.38,"sma_20":69130.75,"sma_60":63651.44,"sma_120":57045.34},{"date":"2026-01-21","open":74787,"high":76878,"low":74787,"close":76878,"volume":84,"rsi_14":94.0,"sma_20":69955.75,"sma_60":63976.1,"sma_120":57294.65},{"date":"2026-01-22","open":78752,"high":78752,"low":77433,"close":77433,"volume":212,"rsi_14":93.59,"sma_20":70745.5,"sma_60":64288.92,"sma_120":57548.21},{"date":"2026-01-23","open":77433,"high":78471,"low":75112,"close":77669,"volume":237,"rsi_14":92.32,"sma_20":71543.5,"sma_60":64614.88,"sma_120":57802.12},{"date":"2026-01-26","open":77787,"high":78265,"low":76853,"close":76932,"volume":281,"rsi_14":85.68,"sma_20":72299.25,"sma_60":64913.79,"sma_120":58048.82},{"date":"2026-01-27","open":76774,"high":79056,"low":76774,"close":79056,"volume":428,"rsi_14":87.16,"sma_20":73132.0,"sma_60":65242.69,"sma_120":58308.67},{"date":"2026-01-28","open":80006,"high":80281,"low":79588,"close":80070,"volume":310,"rsi_14":92.54,"sma_20":73951.75,"sma_60":65576.2,"sma_120":58581.54},{"date":"2026-01-29","open":80602,"high":81080,"low":79079,"close":80932,"volume":210,"rsi_14":92.65,"sma_20":74802.25,"sma_60":65899.95,"sma_120":58875.6},{"date":"2026-01-30","open":81258,"high":81637,"low":80622,"close":80656,"volume":117,"rsi_14":90.42,"sma_20":75562.75,"sma_60":66243.28,"sma_120":59163.62},{"date":"2026-02-02","open":79217,"high":79217,"low":76669,"close":76846,"volume":34,"rsi_14":67.49,"sma_20":76003.5,"sma_60":66550.03,"sma_120":59414.97},{"date":"2026-02-03","open":79380,"high":81943,"low":79380,"close":81943,"volume":67,"rsi_14":74.39,"sma_20":76658.0,"sma_60":66933.95,"sma_120":59707.83},{"date":"2026-02-04","open":81943,"high":83456,"low":81938,"close":83456,"volume":53,"rsi_14":74.77,"sma_20":77347.25,"sma_60":67360.46,"sma_120":60009.61},{"date":"2026-02-05","open":81578,"high":82376,"low":80213,"close":80730,"volume":96,"rsi_14":64.56,"sma_20":77931.25,"sma_60":67707.46,"sma_120":60288.48},{"date":"2026-02-06","open":76827,"high":79774,"low":76827,"close":79680,"volume":17,"rsi_14":59.01,"sma_20":78436.0,"sma_60":68027.64,"sma_120":60560.29},{"date":"2026-02-09","open":82805,"high":82924,"low":82564,"close":82707,"volume":32,"rsi_14":64.65,"sma_20":79071.75,"sma_60":68386.32,"sma_120":60858.19},{"date":"2026-02-10","open":83845,"high":83845,"low":83273,"close":83342,"volume":206,"rsi_14":63.41,"sma_20":79677.0,"sma_60":68754.41,"sma_120":61157.47},{"date":"2026-02-11","open":83367,"high":84920,"low":83367,"close":84831,"volume":18,"rsi_14":64.8,"sma_20":80311.75,"sma_60":69184.91,"sma_120":61470.38},{"date":"2026-02-12","open":85910,"high":87724,"low":85797,"close":87724,"volume":51,"rsi_14":68.26,"sma_20":81031.5,"sma_60":69649.66,"sma_120":61814.02},{"date":"2026-02-13","open":87724,"high":88828,"low":87724,"close":87803,"volume":316,"rsi_14":70.26,"sma_20":81714.5,"sma_60":70144.25,"sma_120":62159.44},{"date":"2026-02-19","open":89858,"high":90524,"low":89780,"close":90524,"volume":146,"rsi_14":70.91,"sma_20":82461.25,"sma_60":70690.09,"sma_120":62528.57},{"date":"2026-02-20","open":91239,"high":91702,"low":91234,"close":91692,"volume":396,"rsi_14":71.07,"sma_20":83278.75,"sma_60":71237.85,"sma_120":62906.95},{"date":"2026-02-23","open":93254,"high":93999,"low":92535,"close":92949,"volume":197,"rsi_14":71.66,"sma_20":84085.75,"sma_60":71839.59,"sma_120":63294.3},{"date":"2026-02-24","open":92949,"high":94792,"low":91677,"close":94792,"volume":159,"rsi_14":74.12,"sma_20":84958.0,"sma_60":72474.17,"sma_120":63693.45},{"date":"2026-02-25","open":95744,"high":97323,"low":95744,"close":97168,"volume":103,"rsi_14":86.45,"sma_20":85938.75,"sma_60":73139.17,"sma_120":64116.96},{"date":"2026-02-26","open":98267,"high":101441,"low":98203,"close":101441,"volume":188,"rsi_14":86.04,"sma_20":87173.75,"sma_60":73850.08,"sma_120":64576.05},{"date":"2026-02-27","open":100544,"high":102269,"low":98607,"close":100963,"volume":245,"rsi_14":83.65,"sma_20":88276.5,"sma_60":74548.17,"sma_120":65029.5},{"date":"2026-03-03","open":97592,"high":98573,"low":93082,"close":93082,"volume":264,"rsi_14":70.26,"sma_20":88937.94,"sma_60":75128.23,"sma_120":65419.12},{"date":"2026-03-04","open":88414,"high":89454,"low":81849,"close":81849,"volume":269,"rsi_14":52.84,"sma_20":88993.18,"sma_60":75519.23,"sma_120":65718.94},{"date":"2026-03-05","open":88951,"high":91155,"low":86852,"close":88715,"volume":258,"rsi_14":56.88,"sma_20":89411.4,"sma_60":76005.05,"sma_120":66073.95},{"date":"2026-03-06","open":86960,"high":88710,"low":86773,"close":88503,"volume":95,"rsi_14":55.99,"sma_20":90012.1,"sma_60":76477.03,"sma_120":66425.11},{"date":"2026-03-09","open":81139,"high":83106,"low":81139,"close":83106,"volume":21,"rsi_14":48.4,"sma_20":90079.97,"sma_60":76853.74,"sma_120":66728.44},{"date":"2026-03-10","open":87394,"high":87394,"low":85837,"close":87330,"volume":7,"rsi_14":49.79,"sma_20":90285.8,"sma_60":77278.52,"sma_120":67067.6},{"date":"2026-03-11","open":89948,"high":89948,"low":88119,"close":88700,"volume":130,"rsi_14":51.06,"sma_20":90699.51,"sma_60":77720.0,"sma_120":67416.82},{"date":"2026-03-12","open":88182,"high":88182,"low":87685,"close":87956,"volume":6,"rsi_14":47.58,"sma_20":91128.66,"sma_60":78155.89,"sma_120":67753.7},{"date":"2026-03-13","open":84999,"high":86379,"low":84999,"close":86379,"volume":4,"rsi_14":44.83,"sma_20":91324.14,"sma_60":78569.71,"sma_120":68072.02},{"date":"2026-03-16","open":86029,"high":86832,"low":86029,"close":86832,"volume":74,"rsi_14":43.92,"sma_20":91510.41,"sma_60":78998.3,"sma_120":68390.32},{"date":"2026-03-17","open":89332,"high":89746,"low":89056,"close":89223,"volume":145,"rsi_14":44.55,"sma_20":91742.65,"sma_60":79452.38,"sma_120":68723.11},{"date":"2026-03-18","open":92145,"high":94112,"low":92145,"close":94112,"volume":12,"rsi_14":47.25,"sma_20":92076.7,"sma_60":80009.98,"sma_120":69094.06},{"date":"2026-03-19","open":91805,"high":91805,"low":91618,"close":91618,"volume":5,"rsi_14":40.39,"sma_20":92280.03,"sma_60":80545.26,"sma_120":69438.81},{"date":"2026-03-20","open":92116,"high":92116,"low":91909,"close":91909,"volume":3,"rsi_14":41.12,"sma_20":92360.1,"sma_60":81064.62,"sma_120":69789.62},{"date":"2026-03-23","open":88429,"high":88429,"low":85930,"close":86137,"volume":29,"rsi_14":42.75,"sma_20":92087.53,"sma_60":81499.01,"sma_120":70085.09},{"date":"2026-03-24","open":86832,"high":87941,"low":86275,"close":87862,"volume":5,"rsi_14":57.83,"sma_20":91838.9,"sma_60":81960.13,"sma_120":70398.22},{"date":"2026-03-25","open":90494,"high":90494,"low":88873,"close":88873,"volume":6,"rsi_14":50.24,"sma_20":91548.16,"sma_60":82417.22,"sma_120":70714.47},{"date":"2026-03-26","open":86162,"high":86280,"low":86162,"close":86280,"volume":2,"rsi_14":46.82,"sma_20":91005.11,"sma_60":82829.12,"sma_120":71006.92},{"date":"2026-03-27","open":85743,"high":85743,"low":85743,"close":85743,"volume":2,"rsi_14":54.38,"sma_20":90218.02,"sma_60":83230.34,"sma_120":71296.65},{"date":"2026-03-30","open":81997,"high":83653,"low":81992,"close":83456,"volume":8,"rsi_14":43.11,"sma_20":89338.94,"sma_60":83582.48,"sma_120":71566.46},{"date":"2026-03-31","open":81302,"high":82775,"low":80435,"close":80543,"volume":9,"rsi_14":36.26,"sma_20":88701.6,"sma_60":83863.76,"sma_120":71821.03},{"date":"2026-04-01","open":83934,"high":87626,"low":83934,"close":87419,"volume":524,"rsi_14":49.25,"sma_20":88984.71,"sma_60":84260.05,"sma_120":72128.61},{"date":"2026-04-02","open":84659,"high":84659,"low":82949,"close":83688,"volume":8,"rsi_14":46.45,"sma_20":88729.15,"sma_60":84567.77,"sma_120":72406.46},{"date":"2026-04-03","open":85817,"high":85920,"low":85630,"close":85664,"volume":5,"rsi_14":48.52,"sma_20":88584.84,"sma_60":84866.81,"sma_120":72697.83},{"date":"2026-04-06","open":87000,"high":87261,"low":86674,"close":86852,"volume":5,"rsi_14":46.65,"sma_20":88765.97,"sma_60":85167.98,"sma_120":72985.12},{"date":"2026-04-07","open":87907,"high":88188,"low":86926,"close":88054,"volume":552,"rsi_14":40.93,"sma_20":88793.39,"sma_60":85475.48,"sma_120":73276.31},{"date":"2026-04-08","open":94580,"high":94580,"low":94171,"close":94171,"volume":13,"rsi_14":53.1,"sma_20":89061.43,"sma_60":85897.4,"sma_120":73621.73},{"date":"2026-04-09","open":93033,"high":93043,"low":92160,"close":92791,"volume":32,"rsi_14":50.88,"sma_20":89297.29,"sma_60":86287.31,"sma_120":73957.65},{"date":"2026-04-10","open":94851,"high":94851,"low":93915,"close":93915,"volume":7,"rsi_14":61.0,"sma_20":89670.3,"sma_60":86688.73,"sma_120":74292.86},{"date":"2026-04-13","open":91613,"high":92722,"low":91613,"close":91879,"volume":65,"rsi_14":55.5,"sma_20":89917.03,"sma_60":87034.81,"sma_120":74599.1},{"date":"2026-04-14","open":94654,"high":95507,"low":94654,"close":94925,"volume":69,"rsi_14":57.95,"sma_20":90196.79,"sma_60":87417.06,"sma_120":74929.49},{"date":"2026-04-15","open":97193,"high":98031,"low":96705,"close":97015,"volume":160,"rsi_14":64.51,"sma_20":90333.99,"sma_60":87814.06,"sma_120":75270.48},{"date":"2026-04-16","open":99125,"high":99169,"low":98366,"close":99169,"volume":8,"rsi_14":67.44,"sma_20":90707.16,"sma_60":88233.9,"sma_120":75629.69},{"date":"2026-04-17","open":99213,"high":99213,"low":98967,"close":99011,"volume":79,"rsi_14":71.45,"sma_20":91057.59,"sma_60":88626.31,"sma_120":75980.08},{"date":"2026-04-20","open":98701,"high":99923,"low":98578,"close":99002,"volume":354,"rsi_14":77.77,"sma_20":91700.91,"sma_60":89022.4,"sma_120":76336.92},{"date":"2026-04-21","open":100234,"high":101289,"low":100234,"close":101289,"volume":151,"rsi_14":74.15,"sma_20":92372.54,"sma_60":89432.4,"sma_120":76704.25},{"date":"2026-04-22","open":101737,"high":101737,"low":99770,"close":101530,"volume":39,"rsi_14":85.57,"sma_20":93005.03,"sma_60":89837.06,"sma_120":77062.99},{"date":"2026-04-23","open":103418,"high":103418,"low":101801,"close":102703,"volume":9,"rsi_14":85.09,"sma_20":93828.83,"sma_60":90257.56,"sma_120":77436.22},{"date":"2026-04-24","open":101269,"high":102028,"low":101239,"close":102003,"volume":155,"rsi_14":81.94,"sma_20":94644.42,"sma_60":90678.73,"sma_120":77796.26},{"date":"2026-04-27","open":102481,"high":103371,"low":102476,"close":102757,"volume":21,"rsi_14":81.59,"sma_20":95614.5,"sma_60":91076.65,"sma_120":78159.67},{"date":"2026-04-28","open":104236,"high":105355,"low":103640,"close":104473,"volume":50,"rsi_14":77.3,"sma_20":96819.65,"sma_60":91486.4,"sma_120":78531.3},{"date":"2026-04-29","open":104343,"high":105667,"low":103962,"close":105652,"volume":176,"rsi_14":83.57,"sma_20":97684.55,"sma_60":91887.48,"sma_120":78893.71},{"date":"2026-04-30","open":105353,"high":106179,"low":103851,"close":103851,"volume":34,"rsi_14":74.43,"sma_20":98648.65,"sma_60":92263.06,"sma_120":79253.17},{"date":"2026-05-04","open":106737,"high":108438,"low":106737,"close":108438,"volume":120,"rsi_14":87.28,"sma_20":99742.75,"sma_60":92779.9,"sma_120":79664.96},{"date":"2026-05-06","open":113693,"high":116574,"low":113658,"close":116156,"volume":551,"rsi_14":89.58,"sma_20":101173.5,"sma_60":93339.81,"sma_120":80136.88},{"date":"2026-05-07","open":116464,"high":118544,"low":115235,"close":118544,"volume":38,"rsi_14":89.69,"sma_20":102663.25,"sma_60":93914.15,"sma_120":80637.3},{"date":"2026-05-08","open":116245,"high":119092,"low":116245,"close":119092,"volume":108,"rsi_14":89.0,"sma_20":103870.25,"sma_60":94543.73,"sma_120":81125.6},{"date":"2026-05-11","open":123425,"high":125122,"low":122355,"close":124147,"volume":2145,"rsi_14":91.39,"sma_20":105401.25,"sma_60":95275.73,"sma_120":81651.68},{"date":"2026-05-12","open":126511,"high":126511,"low":118724,"close":120898,"volume":416,"rsi_14":82.27,"sma_20":106712.0,"sma_60":95902.15,"sma_120":82144.23},{"date":"2026-05-13","open":117892,"high":124953,"low":117892,"close":124953,"volume":148,"rsi_14":83.17,"sma_20":108329.75,"sma_60":96585.73,"sma_120":82670.07},{"date":"2026-05-14","open":126541,"high":128332,"low":125536,"close":128332,"volume":209,"rsi_14":84.59,"sma_20":109962.75,"sma_60":97300.73,"sma_120":83242.82},{"date":"2026-05-15","open":128744,"high":128744,"low":119031,"close":121067,"volume":297,"rsi_14":70.02,"sma_20":111124.75,"sma_60":97845.15,"sma_120":83747.4},{"date":"2026-05-18","open":121893,"high":122993,"low":121257,"close":121908,"volume":37,"rsi_14":71.73,"sma_20":112219.75,"sma_60":98402.31,"sma_120":84273.28},{"date":"2026-05-19","open":119943,"high":119943,"low":115470,"close":117992,"volume":75,"rsi_14":65.26,"sma_20":113126.0,"sma_60":98847.9,"sma_120":84768.99},{"date":"2026-05-20","open":115439,"high":116927,"low":114683,"close":116927,"volume":52,"rsi_14":62.44,"sma_20":113979.25,"sma_60":99255.9,"sma_120":85246.87},{"date":"2026-05-21","open":120431,"high":126844,"low":120431,"close":126844,"volume":147,"rsi_14":68.99,"sma_20":115214.75,"sma_60":99808.73,"sma_120":85824.16},{"date":"2026-05-22","open":126844,"high":127297,"low":125740,"close":126730,"volume":34,"rsi_14":71.15,"sma_20":116432.25,"sma_60":100328.48,"sma_120":86401.32},{"date":"2026-05-26","open":129049,"high":130477,"low":129049,"close":129974,"volume":99,"rsi_14":70.41,"sma_20":117753.25,"sma_60":100862.4,"sma_120":87000.79},{"date":"2026-05-27","open":133920,"high":135886,"low":132248,"close":132248,"volume":297,"rsi_14":67.01,"sma_20":119224.0,"sma_60":101362.15,"sma_120":87606.12},{"date":"2026-05-28","open":129740,"high":131397,"low":125546,"close":131238,"volume":35,"rsi_14":63.82,"sma_20":120605.75,"sma_60":101853.06,"sma_120":88200.62},{"date":"2026-05-29","open":133571,"high":137268,"low":133471,"close":137268,"volume":103,"rsi_14":67.68,"sma_20":122203.5,"sma_60":102574.92,"sma_120":88851.57},{"date":"2026-06-01","open":139861,"high":145180,"low":139861,"close":144210,"volume":332,"rsi_14":68.82,"sma_20":124140.75,"sma_60":103603.34,"sma_120":89561.28},{"date":"2026-06-02","open":143816,"high":146379,"low":140751,"close":146379,"volume":1723,"rsi_14":74.4,"sma_20":126277.5,"sma_60":104551.76,"sma_120":90278.41},{"date":"2026-06-04","open":146380,"high":146380,"low":141762,"close":142578,"volume":222,"rsi_14":66.96,"sma_20":127992.75,"sma_60":105440.11,"sma_120":90958.57},{"date":"2026-06-05","open":142577,"high":142577,"low":133043,"close":135800,"volume":456,"rsi_14":56.74,"sma_20":128979.75,"sma_60":106306.41,"sma_120":91580.07},{"date":"2026-06-08","open":122844,"high":127864,"low":122829,"close":124202,"volume":154,"rsi_14":52.63,"sma_20":129264.0,"sma_60":106906.88,"sma_120":92092.7},{"date":"2026-06-09","open":126068,"high":131462,"low":125869,"close":131462,"volume":147,"rsi_14":57.22,"sma_20":129885.5,"sma_60":107605.73,"sma_120":92662.87},{"date":"2026-06-10","open":129167,"high":129819,"low":125535,"close":126799,"volume":25,"rsi_14":56.59,"sma_20":130018.75,"sma_60":108239.1,"sma_120":93197.49},{"date":"2026-06-11","open":126441,"high":126441,"low":124765,"close":126441,"volume":7,"rsi_14":57.19,"sma_20":130297.25,"sma_60":108893.18,"sma_120":93731.45},{"date":"2026-06-12","open":134133,"high":137382,"low":132526,"close":132526,"volume":490,"rsi_14":54.56,"sma_20":130677.75,"sma_60":109641.51,"sma_120":94319.91},{"date":"2026-06-15","open":136322,"high":139810,"low":136322,"close":138915,"volume":214,"rsi_14":58.88,"sma_20":131209.5,"sma_60":110456.35,"sma_120":94954.37},{"date":"2026-06-16","open":139432,"high":140980,"low":138552,"close":140980,"volume":29,"rsi_14":58.16,"sma_20":132210.0,"sma_60":111222.91,"sma_120":95616.45},{"date":"2026-06-17","open":139114,"high":140184,"low":138173,"close":140184,"volume":99,"rsi_14":56.02,"sma_20":133128.25,"sma_60":112018.39,"sma_120":96281.82},{"date":"2026-06-18","open":137259,"high":139632,"low":136572,"close":139632,"volume":435,"rsi_14":56.41,"sma_20":134215.5,"sma_60":112799.7,"sma_120":96932.16},{"date":"2026-06-19","open":139626,"high":141811,"low":134646,"close":141811,"volume":70,"rsi_14":53.69,"sma_20":135465.75,"sma_60":113715.3,"sma_120":97607.16},{"date":"2026-06-22","open":135866,"high":136453,"low":134015,"close":136308,"volume":19,"rsi_14":43.44,"sma_20":135941.25,"sma_60":114509.51,"sma_120":98234.82},{"date":"2026-06-23","open":134944,"high":134944,"low":126863,"close":126983,"volume":228,"rsi_14":35.6,"sma_20":135954.0,"sma_60":115130.43,"sma_120":98773.82},{"date":"2026-06-24","open":127913,"high":128998,"low":126669,"close":128814,"volume":27,"rsi_14":39.47,"sma_20":135895.75,"sma_60":115825.94,"sma_120":99327.53},{"date":"2026-06-25","open":131725,"high":134118,"low":131247,"close":132098,"volume":666,"rsi_14":47.01,"sma_20":135888.25,"sma_60":116585.56,"sma_120":99907.95},{"date":"2026-06-26","open":131387,"high":131387,"low":125392,"close":126934,"volume":16,"rsi_14":52.46,"sma_20":135672.0,"sma_60":117297.42,"sma_120":100439.95},{"date":"2026-06-29","open":126142,"high":128600,"low":124689,"close":128381,"volume":44,"rsi_14":46.9,"sma_20":135225.5,"sma_60":118082.88,"sma_120":100973.32},{"date":"2026-06-30","open":127302,"high":129138,"low":127302,"close":128521,"volume":8,"rsi_14":51.91,"sma_20":134437.25,"sma_60":118754.18,"sma_120":101507.12},{"date":"2026-07-01","open":126062,"high":127152,"low":125995,"close":127152,"volume":3,"rsi_14":50.77,"sma_20":133471.25,"sma_60":119465.8,"sma_120":102016.78},{"date":"2026-07-02","open":121500,"high":123411,"low":121262,"close":123411,"volume":92,"rsi_14":39.59,"sma_20":132508.25,"sma_60":120081.25,"sma_120":102474.03},{"date":"2026-07-03","open":123411,"high":127322,"low":123411,"close":127322,"volume":12,"rsi_14":35.97,"sma_20":132082.25,"sma_60":120745.17,"sma_120":102956.57},{"date":"2026-07-06","open":127093,"high":127914,"low":127093,"close":127914,"volume":2,"rsi_14":33.6,"sma_20":132268.75,"sma_60":121398.67,"sma_120":103437.07},{"date":"2026-07-07","open":126750,"high":126750,"low":123356,"close":124824,"volume":17,"rsi_14":31.77,"sma_20":131935.25,"sma_60":121897.0,"sma_120":103897.2},{"date":"2026-07-08","open":122316,"high":122316,"low":119900,"close":120704,"volume":3,"rsi_14":29.29,"sma_20":131629.0,"sma_60":122349.67,"sma_120":104318.49},{"date":"2026-07-09","open":118280,"high":119415,"low":118280,"close":119415,"volume":2,"rsi_14":25.01,"sma_20":131276.0,"sma_60":122761.75,"sma_120":104725.24},{"date":"2026-07-10","open":122743,"high":123032,"low":122743,"close":123032,"volume":2,"rsi_14":34.54,"sma_20":130799.0,"sma_60":123268.83,"sma_120":105151.82},{"date":"2026-07-13","open":123038,"high":123172,"low":115987,"close":117231,"volume":10,"rsi_14":37.62,"sma_20":129709.5,"sma_60":123627.25,"sma_120":105522.16},{"date":"2026-07-14","open":113634,"high":115942,"low":113634,"close":115942,"volume":66,"rsi_14":33.44,"sma_20":128451.5,"sma_60":123928.75,"sma_120":105871.41},{"date":"2026-07-15","open":121117,"high":121117,"low":120510,"close":120510,"volume":2,"rsi_14":35.56,"sma_20":127463.0,"sma_60":124270.33,"sma_120":106252.12},{"date":"2026-07-16","open":116976,"high":117335,"low":116812,"close":117335,"volume":3,"rsi_14":37.42,"sma_20":126342.75,"sma_60":124561.42,"sma_120":106593.87},{"date":"2026-07-20","open":110393,"high":112404,"low":110393,"close":112404,"volume":9,"rsi_14":30.81,"sma_20":124865.25,"sma_60":124770.08,"sma_120":106896.24},{"date":"2026-07-21","open":114135,"high":115180,"low":114135,"close":114797,"volume":3,"rsi_14":34.37,"sma_20":123784.5,"sma_60":124980.17,"sma_120":107206.28},{"date":"2026-07-22","open":116827,"high":116827,"low":116240,"close":116240,"volume":2,"rsi_14":37.59,"sma_20":123244.75,"sma_60":125210.33,"sma_120":107523.7},{"date":"2026-07-23","open":120042,"high":120341,"low":120042,"close":120341,"volume":2,"rsi_14":46.54,"sma_20":122819.0,"sma_60":125489.33,"sma_120":107873.45},{"date":"2026-07-24","open":118077,"high":118400,"low":115828,"close":116131,"volume":32,"rsi_14":37.46,"sma_20":122016.75,"sma_60":125709.67,"sma_120":108194.2},{"date":"2026-07-27","open":116414,"high":116414,"low":114901,"close":116280,"volume":7,"rsi_14":36.83,"sma_20":121481.5,"sma_60":125919.75,"sma_120":108498.2},{"date":"2026-07-28","open":110095,"high":110095,"low":105253,"close":107398,"volume":25,"rsi_14":32.56,"sma_20":120427.25,"sma_60":125952.08,"sma_120":108719.24},{"date":"2026-07-29","open":107602,"high":107602,"low":98601,"close":102950,"volume":6,"rsi_14":32.03,"sma_20":119117.5,"sma_60":125898.5,"sma_120":108892.99},{"date":"2026-07-30","open":101590,"high":106240,"low":101590,"close":103715,"volume":74,"rsi_14":33.88,"sma_20":117914.75,"sma_60":125887.83,"sma_120":109075.45},{"date":"2026-07-31","open":109275,"high":111730,"low":109275,"close":111730,"volume":3,"rsi_14":39.16,"sma_20":117300.75,"sma_60":125933.92,"sma_120":109356.91},{"date":"2026-08-03","open":109770,"high":110300,"low":109770,"close":110300,"volume":2,"rsi_14":42.57,"sma_20":116418.75,"sma_60":125826.92,"sma_120":109583.37},{"date":"2026-08-04","open":109195,"high":112105,"low":108050,"close":112105,"volume":12,"rsi_14":45.69,"sma_20":115597.25,"sma_60":125710.0,"sma_120":109812.07},{"date":"2026-08-05","open":114880,"high":114880,"low":114795,"close":114795,"volume":5,"rsi_14":43.58,"sma_20":115065.5,"sma_60":125628.75,"sma_120":110086.24},{"date":"2026-08-06","open":111935,"high":113475,"low":111935,"close":113475,"volume":11,"rsi_14":45.31,"sma_20":114674.75,"sma_60":125440.83,"sma_120":110358.28},{"date":"2026-08-07","open":113870,"high":114075,"low":113870,"close":114075,"volume":2,"rsi_14":51.31,"sma_20":114378.75,"sma_60":125317.33,"sma_120":110609.74},{"date":"2026-08-10","open":112500,"high":112500,"low":112500,"close":112500,"volume":2,"rsi_14":47.23,"sma_20":113512.45,"sma_60":124574.78,"sma_120":110565.27},{"date":"2026-08-11","open":114545,"high":114545,"low":114350,"close":114350,"volume":2,"rsi_14":47.74,"sma_20":113368.45,"sma_60":124341.77,"sma_120":110801.07},{"date":"2026-08-12","open":114785,"high":116525,"low":114785,"close":116355,"volume":6,"rsi_14":44.99,"sma_20":113389.15,"sma_60":124263.23,"sma_120":111029.11},{"date":"2026-08-13","open":116985,"high":118775,"low":116930,"close":118380,"volume":12,"rsi_14":53.0,"sma_20":113282.7,"sma_60":124204.45,"sma_120":111273.36},{"date":"2026-08-14","open":119695,"high":121030,"low":118330,"close":121030,"volume":282,"rsi_14":55.93,"sma_20":113467.45,"sma_60":124255.1,"sma_120":111516.69},{"date":"2026-08-18","open":120820,"high":120820,"low":117685,"close":119250,"volume":31,"rsi_14":67.98,"sma_20":113809.75,"sma_60":124293.82,"sma_120":111735.32},{"date":"2026-08-19","open":114140,"high":114695,"low":113560,"close":114695,"volume":14,"rsi_14":67.76,"sma_20":113804.65,"sma_60":124091.35,"sma_120":111905.36},{"date":"2026-08-20","open":116740,"high":116920,"low":116360,"close":116920,"volume":3,"rsi_14":69.12,"sma_20":113838.65,"sma_60":123927.87,"sma_120":112078.36},{"date":"2026-08-21","open":116235,"high":117635,"low":116235,"close":117635,"volume":3,"rsi_14":60.84,"sma_20":113703.4,"sma_60":123722.23,"sma_120":112237.23},{"date":"2026-08-24","open":115005,"high":116175,"low":115005,"close":116175,"volume":4,"rsi_14":60.78,"sma_20":113705.65,"sma_60":123454.37,"sma_120":112347.82},{"date":"2026-08-25","open":115010,"high":117300,"low":115010,"close":117300,"volume":3,"rsi_14":59.77,"sma_20":113756.65,"sma_60":123222.08,"sma_120":112471.82},{"date":"2026-08-26","open":117805,"high":118225,"low":117805,"close":118225,"volume":2,"rsi_14":56.91,"sma_20":114298.0,"sma_60":122904.7,"sma_120":112668.49},{"date":"2026-08-27","open":117700,"high":118655,"low":117700,"close":118655,"volume":3,"rsi_14":60.83,"sma_20":115083.25,"sma_60":122478.8,"sma_120":112963.91},{"date":"2026-08-28","open":118085,"high":118600,"low":118085,"close":118600,"volume":2,"rsi_14":59.68,"sma_20":115827.5,"sma_60":122015.82,"sma_120":113200.71},{"date":"2026-08-31","open":117870,"high":118740,"low":117870,"close":118740,"volume":2,"rsi_14":64.22,"sma_20":116178.0,"sma_60":121618.53,"sma_120":113440.47},{"date":"2026-09-01","open":118355,"high":119365,"low":118355,"close":119365,"volume":9,"rsi_14":62.1,"sma_20":116631.25,"sma_60":121344.62,"sma_120":113731.15},{"date":"2026-09-02","open":115590,"high":115590,"low":115225,"close":115225,"volume":11,"rsi_14":47.53,"sma_20":116787.25,"sma_60":121195.02,"sma_120":113951.56},{"date":"2026-09-03","open":115525,"high":117250,"low":115525,"close":117250,"volume":9,"rsi_14":47.53,"sma_20":116910.0,"sma_60":120958.17,"sma_120":114177.23},{"date":"2026-09-04","open":116715,"high":117490,"low":116715,"close":117490,"volume":3,"rsi_14":41.34,"sma_20":117110.75,"sma_60":120803.02,"sma_120":114411.21},{"date":"2026-09-07","open":118850,"high":120800,"low":118850,"close":120800,"volume":12,"rsi_14":53.53,"sma_20":117447.0,"sma_60":120709.02,"sma_120":114686.12},{"date":"2026-09-08","open":120800,"high":120800,"low":119775,"close":119980,"volume":3,"rsi_14":64.49,"sma_20":117821.0,"sma_60":120499.92,"sma_120":114950.37},{"date":"2026-09-09","open":119875,"high":120255,"low":119875,"close":120255,"volume":2,"rsi_14":60.24,"sma_20":118116.25,"sma_60":120188.92,"sma_120":115196.67},{"date":"2026-09-10","open":118400,"high":120585,"low":118400,"close":120585,"volume":65,"rsi_14":59.28,"sma_20":118327.75,"sma_60":119849.0,"sma_120":115404.28},{"date":"2026-09-11","open":118345,"high":119410,"low":118070,"close":119410,"volume":7,"rsi_14":60.36,"sma_20":118379.25,"sma_60":119502.77,"sma_120":115623.23},{"date":"2026-09-14","open":116785,"high":117795,"low":116370,"close":117795,"volume":4,"rsi_14":51.54,"sma_20":118217.5,"sma_60":119138.83,"sma_120":115826.26},{"date":"2026-09-15","open":116595,"high":116615,"low":115770,"close":116435,"volume":8,"rsi_14":44.59,"sma_20":118076.75,"sma_60":118715.9,"sma_120":116066.85},{"date":"2026-09-16","open":116095,"high":116410,"low":115725,"close":116410,"volume":8,"rsi_14":43.04,"sma_20":118162.5,"sma_60":118384.28,"sma_120":116292.62},{"date":"2026-09-17","open":116000,"high":116780,"low":116000,"close":116780,"volume":2,"rsi_14":44.47,"sma_20":118155.5,"sma_60":118214.23,"sma_120":116512.91},{"date":"2026-09-18","open":116835,"high":117290,"low":116745,"close":117290,"volume":6,"rsi_14":45.69,"sma_20":118138.25,"sma_60":118022.17,"sma_120":116759.42},{"date":"2026-09-21","open":117740,"high":118535,"low":117740,"close":118535,"volume":5,"rsi_14":47.62,"sma_20":118256.25,"sma_60":117796.12,"sma_120":117020.85},{"date":"2026-09-22","open":120050,"high":120050,"low":118700,"close":119140,"volume":4,"rsi_14":64.08,"sma_20":118348.25,"sma_60":117666.23,"sma_120":117306.7},{"date":"2026-09-23","open":119575,"high":119575,"low":118225,"close":118945,"volume":5,"rsi_14":57.02,"sma_20":118384.25,"sma_60":117508.97,"sma_120":117615.6},{"date":"2026-09-28","open":117995,"high":117995,"low":117995,"close":117995,"volume":1,"rsi_14":51.97,"sma_20":118351.25,"sma_60":117333.55,"sma_120":117858.33},{"date":"2026-09-29","open":117170,"high":117820,"low":117170,"close":117820,"volume":2,"rsi_14":34.56,"sma_20":118312.25,"sma_60":117178.02,"sma_120":118131.22},{"date":"2026-09-30","open":117480,"high":117480,"low":115990,"close":116325,"volume":4,"rsi_14":32.3,"sma_20":118191.5,"sma_60":117059.93,"sma_120":118374.91},{"date":"2026-10-01","open":115205,"high":116855,"low":114900,"close":116855,"volume":7,"rsi_14":33.93,"sma_20":118066.0,"sma_60":116885.5,"sma_120":118614.49},{"date":"2026-10-02","open":116085,"high":117170,"low":116085,"close":117170,"volume":16,"rsi_14":33.84,"sma_20":118163.25,"sma_60":116706.45,"sma_120":118846.53},{"date":"2026-10-06","open":117685,"high":117685,"low":116665,"close":117350,"volume":14,"rsi_14":39.24,"sma_20":118168.25,"sma_60":116581.9,"sma_120":119028.37},{"date":"2026-10-07","open":115570,"high":115900,"low":115570,"close":115900,"volume":2,"rsi_14":39.93,"sma_20":118088.75,"sma_60":116501.85,"sma_120":119209.78},{"date":"2026-10-08","open":113235,"high":113585,"low":113235,"close":113585,"volume":2,"rsi_14":36.25,"sma_20":117728.0,"sma_60":116404.68,"sma_120":119362.41},{"date":"2026-10-12","open":112315,"high":112315,"low":110255,"close":110685,"volume":104,"rsi_14":28.37,"sma_20":117263.25,"sma_60":116198.9,"sma_120":119508.07},{"date":"2026-10-13","open":106540,"high":107465,"low":104610,"close":107465,"volume":12,"rsi_14":21.04,"sma_20":116623.75,"sma_60":116036.15,"sma_120":119601.16},{"date":"2026-10-14","open":107410,"high":107815,"low":106550,"close":107070,"volume":23,"rsi_14":18.0,"sma_20":115948.0,"sma_60":115888.3,"sma_120":119673.28},{"date":"2026-10-15","open":103170,"high":103170,"low":101330,"close":102255,"volume":5,"rsi_14":8.34,"sma_20":115090.25,"sma_60":115584.07,"sma_120":119687.07},{"date":"2026-10-16","open":104390,"high":104390,"low":103330,"close":103750,"volume":3,"rsi_14":12.33,"sma_20":114388.0,"sma_60":115357.65,"sma_120":119714.66},{"date":"2026-10-19","open":103605,"high":105855,"low":103605,"close":105855,"volume":3,"rsi_14":20.7,"sma_20":113859.0,"sma_60":115248.5,"sma_120":119759.87},{"date":"2026-10-20","open":101780,"high":102585,"low":101780,"close":102585,"volume":3,"rsi_14":18.76,"sma_20":113167.75,"sma_60":115044.97,"sma_120":119758.49},{"date":"2026-10-21","open":103950,"high":103950,"low":103285,"close":103460,"volume":4,"rsi_14":21.69,"sma_20":112501.75,"sma_60":114831.97,"sma_120":119762.37},{"date":"2026-10-22","open":101145,"high":101505,"low":101090,"close":101505,"volume":4,"rsi_14":21.3,"sma_20":111712.5,"sma_60":114518.05,"sma_120":119740.03},{"date":"2026-10-23","open":99585,"high":100275,"low":99585,"close":100275,"volume":2,"rsi_14":18.74,"sma_20":110799.5,"sma_60":114253.8,"sma_120":119713.37}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TREX 펀더멘탈 200","phase":"above-fold","symbol_resolved":true}