{"status":"ok","report":{"price_analysis":{"current":27770.0,"change_1d":1.0,"change_7d":-6.2,"change_30d":-39.8,"high_30d":49300.0,"low_30d":25200.0,"position_in_range":11.0,"support":27610.0,"resistance":46890.0},"summary":"ACE 레버리지(152500)은(는) 코스피 200 레버리지지수를 추종하는 ETF입니다, 순자산 731억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 16.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-4602.71)가 시그널선(-3446.59)을 하회합니다(데드크로스). 현재가가 SMA20(37968)과 SMA60(40836) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 21945~53991 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 16","rsi_14":16.09570418705819,"macd":-4602.71101358829,"macd_signal":-3446.5898543524495,"sma_20":37968.0,"sma_60":40835.583333333336,"bb_upper":53990.8225977822,"bb_lower":21945.1774022178,"atr_14":3112.8571428571427},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5123.00, 기관 순매수 -1.72만. 30일 누적: 외국인 4636.00, 기관 -12.79만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":5123.0,"institutional_flow":-17177.0,"data":[{"date":"2026-10-23","foreign_net":-3301.0,"institution_net":4091.0,"retail_net":-790.0},{"date":"2026-10-22","foreign_net":-1060.0,"institution_net":-3527.0,"retail_net":4587.0},{"date":"2026-10-21","foreign_net":-1137.0,"institution_net":6589.0,"retail_net":-5452.0},{"date":"2026-10-20","foreign_net":-4650.0,"institution_net":-10973.0,"retail_net":15623.0},{"date":"2026-10-19","foreign_net":15271.0,"institution_net":-13357.0,"retail_net":-1914.0},{"date":"2026-10-16","foreign_net":1979.0,"institution_net":7014.0,"retail_net":-8993.0},{"date":"2026-10-15","foreign_net":-331.0,"institution_net":-40371.0,"retail_net":40702.0},{"date":"2026-10-14","foreign_net":332.0,"institution_net":-1269.0,"retail_net":937.0},{"date":"2026-10-13","foreign_net":206.0,"institution_net":-31835.0,"retail_net":31629.0},{"date":"2026-10-12","foreign_net":239.0,"institution_net":-15983.0,"retail_net":15744.0},{"date":"2026-10-08","foreign_net":-1729.0,"institution_net":-11019.0,"retail_net":12748.0},{"date":"2026-10-07","foreign_net":-4021.0,"institution_net":-3194.0,"retail_net":7215.0},{"date":"2026-10-06","foreign_net":2193.0,"institution_net":-9595.0,"retail_net":7402.0},{"date":"2026-10-02","foreign_net":1204.0,"institution_net":1149.0,"retail_net":-2353.0},{"date":"2026-10-01","foreign_net":3157.0,"institution_net":2752.0,"retail_net":-5909.0},{"date":"2026-09-30","foreign_net":-497.0,"institution_net":-240.0,"retail_net":737.0},{"date":"2026-09-29","foreign_net":-394.0,"institution_net":-2957.0,"retail_net":3351.0},{"date":"2026-09-28","foreign_net":92.0,"institution_net":-8900.0,"retail_net":8808.0},{"date":"2026-09-23","foreign_net":735.0,"institution_net":1577.0,"retail_net":-2312.0},{"date":"2026-09-22","foreign_net":-2456.0,"institution_net":2371.0,"retail_net":85.0},{"date":"2026-09-21","foreign_net":-730.0,"institution_net":2849.0,"retail_net":-2119.0},{"date":"2026-09-18","foreign_net":2099.0,"institution_net":7610.0,"retail_net":-9709.0},{"date":"2026-09-17","foreign_net":-2666.0,"institution_net":9209.0,"retail_net":-6543.0},{"date":"2026-09-16","foreign_net":3042.0,"institution_net":2713.0,"retail_net":-5755.0},{"date":"2026-09-15","foreign_net":744.0,"institution_net":-8599.0,"retail_net":7855.0},{"date":"2026-09-14","foreign_net":324.0,"institution_net":-17143.0,"retail_net":16819.0},{"date":"2026-09-11","foreign_net":-2456.0,"institution_net":-3527.0,"retail_net":5983.0},{"date":"2026-09-10","foreign_net":-2156.0,"institution_net":-258.0,"retail_net":2414.0},{"date":"2026-09-09","foreign_net":3271.0,"institution_net":-2313.0,"retail_net":-958.0},{"date":"2026-09-08","foreign_net":-2668.0,"institution_net":9206.0,"retail_net":-6538.0}],"periods":{"d1":{"foreign_net":-3301.0,"institution_net":4091.0,"retail_net":-790.0},"d3":{"foreign_net":-5498.0,"institution_net":7153.0,"retail_net":-1655.0},"d7":{"foreign_net":6771.0,"institution_net":-50534.0,"retail_net":43763.0},"d14":{"foreign_net":5195.0,"institution_net":-122280.0,"retail_net":117085.0},"d30":{"foreign_net":4636.0,"institution_net":-127930.0,"retail_net":123294.0}}},"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":"F","percentile":21,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":16.1,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-39.8,"unit":"%","percentile":17,"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 16 (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 16 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.6163,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.62,"summary":"배당수익률 0.62%","metrics":[{"name":"배당수익률","value":0.62,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:54:22.832591+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"코스피 200 레버리지지수","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.3,"aum":73100000000.0,"aum_display":"731억","dividend_yield":null,"tracking_error":5.89,"holdings":[{"ticker":"005930","name":"삼성전자","weight":26.52},{"ticker":"000660","name":"SK하이닉스","weight":24.4},{"ticker":"122630","name":"KODEX 레버리지","weight":14.16},{"ticker":"402340","name":"SK스퀘어","weight":2.66},{"ticker":"009150","name":"삼성전기","weight":2.01},{"ticker":"005380","name":"현대차","weight":1.22},{"ticker":"152100","name":"PLUS 200","weight":1.02},{"ticker":"105560","name":"KB금융","weight":0.98},{"ticker":"105190","name":"ACE 200","weight":0.92},{"ticker":"055550","name":"신한지주","weight":0.8}],"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":27770.0,"change_pct":1.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4244.8977},{"date":"2016-10-25","close":4229.7048},{"date":"2016-10-26","close":4134.496},{"date":"2016-10-27","close":4175.0104},{"date":"2016-10-28","close":4169.9461},{"date":"2016-10-31","close":4159.8175},{"date":"2016-11-01","close":4154.7532},{"date":"2016-11-02","close":4039.2871},{"date":"2016-11-03","close":4064.6086},{"date":"2016-11-04","close":4039.2871},{"date":"2016-11-07","close":4109.1745},{"date":"2016-11-08","close":4114.2388},{"date":"2016-11-09","close":3964.3354},{"date":"2016-11-10","close":4084.8658},{"date":"2016-11-11","close":4024.0942},{"date":"2016-11-14","close":3969.3997},{"date":"2016-11-15","close":3940.0268},{"date":"2016-11-16","close":3959.2711},{"date":"2016-11-17","close":3964.3354},{"date":"2016-11-18","close":3959.2711},{"date":"2016-11-21","close":3945.0911},{"date":"2016-11-22","close":4014.9784},{"date":"2016-11-23","close":4044.3514},{"date":"2016-11-24","close":4020.0427},{"date":"2016-11-25","close":4020.0427},{"date":"2016-11-28","close":4024.0942},{"date":"2016-11-29","close":4024.0942},{"date":"2016-11-30","close":4059.5443},{"date":"2016-12-01","close":4069.6729},{"date":"2016-12-02","close":4024.0942},{"date":"2016-12-05","close":4009.9141},{"date":"2016-12-06","close":4094.9944},{"date":"2016-12-07","close":4114.2388},{"date":"2016-12-08","close":4244.8977},{"date":"2016-12-09","close":4264.1421},{"date":"2016-12-12","close":4264.1421},{"date":"2016-12-13","close":4279.335},{"date":"2016-12-14","close":4289.4636},{"date":"2016-12-15","close":4299.5922},{"date":"2016-12-16","close":4309.7208},{"date":"2016-12-19","close":4309.7208},{"date":"2016-12-20","close":4324.9137},{"date":"2016-12-21","close":4319.8494},{"date":"2016-12-22","close":4319.8494},{"date":"2016-12-23","close":4299.5922},{"date":"2016-12-26","close":4299.5922},{"date":"2016-12-27","close":4309.7208},{"date":"2016-12-28","close":4349.2224},{"date":"2016-12-29","close":4354.2867},{"date":"2017-01-02","close":4384.6725},{"date":"2017-01-03","close":4449.4955},{"date":"2017-01-04","close":4459.6241},{"date":"2017-01-05","close":4434.3026},{"date":"2017-01-06","close":4464.6884},{"date":"2017-01-09","close":4484.9456},{"date":"2017-01-10","close":4474.817},{"date":"2017-01-11","close":4639.9133},{"date":"2017-01-12","close":4659.1576},{"date":"2017-01-13","close":4634.849},{"date":"2017-01-16","close":4604.4632},{"date":"2017-01-17","close":4619.6561},{"date":"2017-01-18","close":4619.6561},{"date":"2017-01-19","close":4619.6561},{"date":"2017-01-20","close":4594.3346},{"date":"2017-01-23","close":4604.4632},{"date":"2017-01-24","close":4599.3989},{"date":"2017-01-25","close":4634.849},{"date":"2017-01-26","close":4709.8006},{"date":"2017-01-31","close":4674.3505},{"date":"2017-02-01","close":4704.7363},{"date":"2017-02-02","close":4659.1576},{"date":"2017-02-03","close":4659.1576},{"date":"2017-02-06","close":4699.672},{"date":"2017-02-07","close":4669.2862},{"date":"2017-02-08","close":4634.849},{"date":"2017-02-09","close":4634.849},{"date":"2017-02-10","close":4659.1576},{"date":"2017-02-13","close":4655.1062},{"date":"2017-02-14","close":4634.849},{"date":"2017-02-15","close":4664.2219},{"date":"2017-02-16","close":4664.2219},{"date":"2017-02-17","close":4659.1576},{"date":"2017-02-20","close":4689.5434},{"date":"2017-02-21","close":4764.4951},{"date":"2017-02-22","close":4784.7523},{"date":"2017-02-23","close":4789.8166},{"date":"2017-02-24","close":4734.1093},{"date":"2017-02-27","close":4684.4791},{"date":"2017-02-28","close":4699.672},{"date":"2017-03-02","close":4779.688},{"date":"2017-03-03","close":4699.672},{"date":"2017-03-06","close":4704.7363},{"date":"2017-03-07","close":4754.3665},{"date":"2017-03-08","close":4769.5594},{"date":"2017-03-09","close":4754.3665},{"date":"2017-03-10","close":4759.4308},{"date":"2017-03-13","close":4849.5754},{"date":"2017-03-14","close":4944.7842},{"date":"2017-03-15","close":4949.8485},{"date":"2017-03-16","close":5039.9931},{"date":"2017-03-17","close":5089.6233},{"date":"2017-03-20","close":5059.2375},{"date":"2017-03-21","close":5164.5749},{"date":"2017-03-22","close":5134.1891},{"date":"2017-03-23","close":5144.3177},{"date":"2017-03-24","close":5129.1248},{"date":"2017-03-27","close":5074.4304},{"date":"2017-03-28","close":5094.6876},{"date":"2017-03-29","close":5114.9448},{"date":"2017-03-30","close":5114.9448},{"date":"2017-03-31","close":5094.6876},{"date":"2017-04-03","close":5114.9448},{"date":"2017-04-04","close":5094.6876},{"date":"2017-04-05","close":5074.4304},{"date":"2017-04-06","close":5034.9288},{"date":"2017-04-07","close":5014.6716},{"date":"2017-04-10","close":4965.0415},{"date":"2017-04-11","close":4914.3984},{"date":"2017-04-12","close":4909.3341},{"date":"2017-04-13","close":4994.4144},{"date":"2017-04-14","close":4974.1572},{"date":"2017-04-17","close":4994.4144},{"date":"2017-04-18","close":4989.3501},{"date":"2017-04-19","close":4944.7842},{"date":"2017-04-20","close":4974.1572},{"date":"2017-04-21","close":5045.0574},{"date":"2017-04-24","close":5099.7519},{"date":"2017-04-25","close":5209.1408},{"date":"2017-04-26","close":5294.2211},{"date":"2017-04-27","close":5309.414},{"date":"2017-04-28","close":5329.6712},{"date":"2017-05-02","close":5409.6871},{"date":"2017-05-04","close":5499.8317},{"date":"2017-05-08","close":5789.5098},{"date":"2017-05-10","close":5680.1209},{"date":"2017-05-11","close":5779.3812},{"date":"2017-05-12","close":5755.0725},{"date":"2017-05-15","close":5760.1368},{"date":"2017-05-16","close":5784.4455},{"date":"2017-05-17","close":5769.2526},{"date":"2017-05-18","close":5739.8796},{"date":"2017-05-19","close":5755.0725},{"date":"2017-05-22","close":5824.9599},{"date":"2017-05-23","close":5859.3971},{"date":"2017-05-24","close":5884.7187},{"date":"2017-05-25","close":6004.2362},{"date":"2017-05-26","close":6094.3807},{"date":"2017-05-29","close":6070.0721},{"date":"2017-05-30","close":6004.2362},{"date":"2017-05-31","close":6004.2362},{"date":"2017-06-01","close":5979.9275},{"date":"2017-06-02","close":6114.638},{"date":"2017-06-05","close":6104.5094},{"date":"2017-06-07","close":6024.4934},{"date":"2017-06-08","close":6065.0078},{"date":"2017-06-09","close":6159.2038},{"date":"2017-06-12","close":6044.7506},{"date":"2017-06-13","close":6119.7023},{"date":"2017-06-14","close":6119.7023},{"date":"2017-06-15","close":6065.0078},{"date":"2017-06-16","close":6065.0078},{"date":"2017-06-19","close":6104.5094},{"date":"2017-06-20","close":6155.1524},{"date":"2017-06-21","close":6084.2521},{"date":"2017-06-22","close":6145.0238},{"date":"2017-06-23","close":6189.5896},{"date":"2017-06-26","close":6249.3484},{"date":"2017-06-27","close":6249.3484},{"date":"2017-06-28","close":6214.9111},{"date":"2017-06-29","close":6284.7985},{"date":"2017-06-30","close":6259.477},{"date":"2017-07-03","close":6289.8628},{"date":"2017-07-04","close":6209.8468},{"date":"2017-07-05","close":6259.477},{"date":"2017-07-06","close":6259.477},{"date":"2017-07-07","close":6214.9111},{"date":"2017-07-10","close":6264.5413},{"date":"2017-07-11","close":6324.3},{"date":"2017-07-12","close":6329.3643},{"date":"2017-07-13","close":6474.2034},{"date":"2017-07-14","close":6489.3963},{"date":"2017-07-17","close":6534.975},{"date":"2017-07-18","close":6540.0393},{"date":"2017-07-19","close":6545.1036},{"date":"2017-07-20","close":6625.1196},{"date":"2017-07-21","close":6674.7497},{"date":"2017-07-24","close":6674.7497},{"date":"2017-07-25","close":6604.8624},{"date":"2017-07-26","close":6579.5409},{"date":"2017-07-27","close":6609.9267},{"date":"2017-07-28","close":6359.7502},{"date":"2017-07-31","close":6374.9431},{"date":"2017-08-01","close":6474.2034},{"date":"2017-08-02","close":6499.5249},{"date":"2017-08-03","close":6284.7985},{"date":"2017-08-04","close":6339.493},{"date":"2017-08-07","close":6349.6216},{"date":"2017-08-08","close":6324.3},{"date":"2017-08-09","close":6174.3967},{"date":"2017-08-10","close":6109.5737},{"date":"2017-08-11","close":5899.9116},{"date":"2017-08-14","close":5990.0561},{"date":"2017-08-16","close":6065.0078},{"date":"2017-08-17","close":6124.7666},{"date":"2017-08-18","close":6114.638},{"date":"2017-08-21","close":6104.5094},{"date":"2017-08-22","close":6129.8309},{"date":"2017-08-23","close":6155.1524},{"date":"2017-08-24","close":6189.5896},{"date":"2017-08-25","close":6225.0397},{"date":"2017-08-28","close":6155.1524},{"date":"2017-08-29","close":6104.5094},{"date":"2017-08-30","close":6145.0238},{"date":"2017-08-31","close":6094.3807},{"date":"2017-09-01","close":6079.1878},{"date":"2017-09-04","close":5939.4131},{"date":"2017-09-05","close":5944.4774},{"date":"2017-09-06","close":5889.783},{"date":"2017-09-07","close":6049.8149},{"date":"2017-09-08","close":6049.8149},{"date":"2017-09-11","close":6164.2681},{"date":"2017-09-12","close":6184.5253},{"date":"2017-09-13","close":6164.2681},{"date":"2017-09-14","close":6219.9754},{"date":"2017-09-15","close":6269.6056},{"date":"2017-09-18","close":6484.332},{"date":"2017-09-19","close":6470.1519},{"date":"2017-09-20","close":6470.1519},{"date":"2017-09-21","close":6470.1519},{"date":"2017-09-22","close":6394.1874},{"date":"2017-09-25","close":6394.1874},{"date":"2017-09-26","close":6329.3643},{"date":"2017-09-27","close":6310.12},{"date":"2017-09-28","close":6319.2357},{"date":"2017-09-29","close":6394.1874},{"date":"2017-10-10","close":6629.171},{"date":"2017-10-11","close":6794.2673},{"date":"2017-10-12","close":6889.4761},{"date":"2017-10-13","close":6844.9103},{"date":"2017-10-16","close":6869.2189},{"date":"2017-10-17","close":6889.4761},{"date":"2017-10-18","close":6884.4118},{"date":"2017-10-19","close":6839.846},{"date":"2017-10-20","close":6884.4118},{"date":"2017-10-23","close":6924.9262},{"date":"2017-10-24","close":6940.1191},{"date":"2017-10-25","close":6935.0548},{"date":"2017-10-26","close":6844.9103},{"date":"2017-10-27","close":6909.7333},{"date":"2017-10-30","close":6959.3635},{"date":"2017-10-31","close":7104.2025},{"date":"2017-11-01","close":7319.9418},{"date":"2017-11-02","close":7294.6203},{"date":"2017-11-03","close":7319.9418},{"date":"2017-11-06","close":7264.2345},{"date":"2017-11-07","close":7250.0544},{"date":"2017-11-08","close":7274.3631},{"date":"2017-11-09","close":7239.9258},{"date":"2017-11-10","close":7214.6043},{"date":"2017-11-13","close":7144.7169},{"date":"2017-11-14","close":7124.4597},{"date":"2017-11-15","close":7059.6367},{"date":"2017-11-16","close":7129.524},{"date":"2017-11-17","close":7129.524},{"date":"2017-11-20","close":7069.7653},{"date":"2017-11-21","close":7100.1511},{"date":"2017-11-22","close":7170.0384},{"date":"2017-11-23","close":7159.9098},{"date":"2017-11-24","close":7170.0384},{"date":"2017-11-27","close":6935.0548},{"date":"2017-11-28","close":6959.3635},{"date":"2017-11-29","close":6964.4278},{"date":"2017-11-30","close":6724.3799},{"date":"2017-12-01","close":6724.3799},{"date":"2017-12-04","close":6855.0389},{"date":"2017-12-05","close":6909.7333},{"date":"2017-12-06","close":6714.2513},{"date":"2017-12-07","close":6674.7497},{"date":"2017-12-08","close":6709.187},{"date":"2017-12-11","close":6724.3799},{"date":"2017-12-12","close":6679.814},{"date":"2017-12-13","close":6769.9586},{"date":"2017-12-14","close":6794.2673},{"date":"2017-12-15","close":6780.0872},{"date":"2017-12-18","close":6794.2673},{"date":"2017-12-19","close":6799.3316},{"date":"2017-12-20","close":6769.9586},{"date":"2017-12-21","close":6514.7178},{"date":"2017-12-22","close":6564.348},{"date":"2017-12-26","close":6509.6535},{"date":"2017-12-27","close":6639.2996},{"date":"2017-12-28","close":6814.5245},{"date":"2018-01-02","close":6787.5098},{"date":"2018-01-03","close":6856.6191},{"date":"2018-01-04","close":6748.019},{"date":"2018-01-05","close":6901.0464},{"date":"2018-01-08","close":6994.8374},{"date":"2018-01-09","close":6955.3467},{"date":"2018-01-10","close":6881.3008},{"date":"2018-01-11","close":6807.2554},{"date":"2018-01-12","close":6841.8101},{"date":"2018-01-15","close":6871.4282},{"date":"2018-01-16","close":6950.4102},{"date":"2018-01-17","close":6920.792},{"date":"2018-01-18","close":6940.5376},{"date":"2018-01-19","close":6950.4102},{"date":"2018-01-22","close":6817.1279},{"date":"2018-01-23","close":6984.9648},{"date":"2018-01-24","close":7004.7104},{"date":"2018-01-25","close":7142.9287},{"date":"2018-01-26","close":7172.5469},{"date":"2018-01-29","close":7305.8291},{"date":"2018-01-30","close":7123.1831},{"date":"2018-01-31","close":7128.1196},{"date":"2018-02-01","close":7113.3105},{"date":"2018-02-02","close":6846.7466},{"date":"2018-02-05","close":6754.7657},{"date":"2018-02-06","close":6461.7095},{"date":"2018-02-07","close":6165.5273},{"date":"2018-02-08","close":6269.1909},{"date":"2018-02-09","close":5928.5815},{"date":"2018-02-12","close":6056.9272},{"date":"2018-02-13","close":6140.8452},{"date":"2018-02-14","close":6284.0},{"date":"2018-02-19","close":6367.9185},{"date":"2018-02-20","close":6224.7637},{"date":"2018-02-21","close":6288.9365},{"date":"2018-02-22","close":6209.9546},{"date":"2018-02-23","close":6377.791},{"date":"2018-02-26","close":6407.4092},{"date":"2018-02-27","close":6397.5366},{"date":"2018-02-28","close":6239.5728},{"date":"2018-03-02","close":6134.8952},{"date":"2018-03-05","close":5954.606},{"date":"2018-03-06","close":6121.0996},{"date":"2018-03-07","close":6116.1636},{"date":"2018-03-08","close":6249.4453},{"date":"2018-03-09","close":6412.3457},{"date":"2018-03-12","close":6530.8188},{"date":"2018-03-13","close":6575.2461},{"date":"2018-03-14","close":6560.437},{"date":"2018-03-15","close":6619.6733},{"date":"2018-03-16","close":6604.8643},{"date":"2018-03-19","close":6511.0732},{"date":"2018-03-20","close":6545.6279},{"date":"2018-03-21","close":6555.5005},{"date":"2018-03-22","close":6604.8643},{"date":"2018-03-23","close":6175.3999},{"date":"2018-03-26","close":6264.2544},{"date":"2018-03-27","close":6318.5547},{"date":"2018-03-28","close":6140.8452},{"date":"2018-03-29","close":6269.1909},{"date":"2018-03-30","close":6308.6821},{"date":"2018-04-02","close":6284.0},{"date":"2018-04-03","close":6249.4453},{"date":"2018-04-04","close":6047.0542},{"date":"2018-04-05","close":6205.0181},{"date":"2018-04-06","close":6140.8452},{"date":"2018-04-09","close":6239.5728},{"date":"2018-04-10","close":6264.2544},{"date":"2018-04-11","close":6219.8271},{"date":"2018-04-12","close":6214.8911},{"date":"2018-04-13","close":6274.1274},{"date":"2018-04-16","close":6298.8091},{"date":"2018-04-17","close":6279.0635},{"date":"2018-04-18","close":6407.4092},{"date":"2018-04-19","close":6486.3911},{"date":"2018-04-20","close":6417.2822},{"date":"2018-04-23","close":6397.5366},{"date":"2018-04-24","close":6333.3638},{"date":"2018-04-25","close":6239.5728},{"date":"2018-04-26","close":6387.6641},{"date":"2018-04-27","close":6506.1367},{"date":"2018-04-30","close":6624.6099},{"date":"2018-05-02","close":6506.1367},{"date":"2018-05-03","close":6456.7729},{"date":"2018-05-04","close":6362.9819},{"date":"2018-05-08","close":6303.7456},{"date":"2018-05-09","close":6264.2544},{"date":"2018-05-10","close":6348.1729},{"date":"2018-05-11","close":6407.4092},{"date":"2018-05-14","close":6387.6641},{"date":"2018-05-15","close":6284.0},{"date":"2018-05-16","close":6323.4912},{"date":"2018-05-17","close":6269.1909},{"date":"2018-05-18","close":6298.8091},{"date":"2018-05-21","close":6333.3638},{"date":"2018-05-23","close":6397.5366},{"date":"2018-05-24","close":6367.9185},{"date":"2018-05-25","close":6397.5366},{"date":"2018-05-28","close":6446.9004},{"date":"2018-05-29","close":6333.3638},{"date":"2018-05-30","close":6047.0542},{"date":"2018-05-31","close":6076.6724},{"date":"2018-06-01","close":6165.5273},{"date":"2018-06-04","close":6229.7002},{"date":"2018-06-05","close":6254.3818},{"date":"2018-06-07","close":6367.9185},{"date":"2018-06-08","close":6259.3184},{"date":"2018-06-11","close":6348.1729},{"date":"2018-06-12","close":6348.1729},{"date":"2018-06-14","close":6111.2271},{"date":"2018-06-15","close":6042.1182},{"date":"2018-06-18","close":5898.9634},{"date":"2018-06-19","close":5745.9355},{"date":"2018-06-20","close":5824.9175},{"date":"2018-06-21","close":5726.1904},{"date":"2018-06-22","close":5805.1719},{"date":"2018-06-25","close":5815.0449},{"date":"2018-06-26","close":5790.3628},{"date":"2018-06-27","close":5760.7446},{"date":"2018-06-28","close":5642.272},{"date":"2018-06-29","close":5666.9536},{"date":"2018-07-02","close":5425.0718},{"date":"2018-07-03","close":5439.8809},{"date":"2018-07-04","close":5405.3262},{"date":"2018-07-05","close":5375.708},{"date":"2018-07-06","close":5430.0078},{"date":"2018-07-09","close":5528.7354},{"date":"2018-07-10","close":5553.417},{"date":"2018-07-11","close":5479.3716},{"date":"2018-07-12","close":5518.8628},{"date":"2018-07-13","close":5627.4629},{"date":"2018-07-16","close":5592.9082},{"date":"2018-07-17","close":5583.0356},{"date":"2018-07-18","close":5548.481},{"date":"2018-07-19","close":5513.9263},{"date":"2018-07-20","close":5578.0991},{"date":"2018-07-23","close":5494.1807},{"date":"2018-07-24","close":5513.9263},{"date":"2018-07-25","close":5499.1172},{"date":"2018-07-26","close":5558.3535},{"date":"2018-07-27","close":5607.7173},{"date":"2018-07-30","close":5578.0991},{"date":"2018-07-31","close":5587.9717},{"date":"2018-08-01","close":5637.3354},{"date":"2018-08-02","close":5439.8809},{"date":"2018-08-03","close":5513.9263},{"date":"2018-08-06","close":5508.9897},{"date":"2018-08-07","close":5573.1626},{"date":"2018-08-08","close":5578.0991},{"date":"2018-08-09","close":5558.3535},{"date":"2018-08-10","close":5454.6899},{"date":"2018-08-13","close":5311.5352},{"date":"2018-08-14","close":5360.8989},{"date":"2018-08-16","close":5252.2988},{"date":"2018-08-17","close":5257.2349},{"date":"2018-08-20","close":5242.4258},{"date":"2018-08-21","close":5346.0898},{"date":"2018-08-22","close":5395.4531},{"date":"2018-08-23","close":5434.9443},{"date":"2018-08-24","close":5499.1172},{"date":"2018-08-27","close":5543.5444},{"date":"2018-08-28","close":5553.417},{"date":"2018-08-29","close":5573.1626},{"date":"2018-08-30","close":5583.0356},{"date":"2018-08-31","close":5637.3354},{"date":"2018-09-03","close":5558.3535},{"date":"2018-09-04","close":5612.6538},{"date":"2018-09-05","close":5484.3081},{"date":"2018-09-06","close":5444.8169},{"date":"2018-09-07","close":5400.3896},{"date":"2018-09-10","close":5430.0078},{"date":"2018-09-11","close":5395.4531},{"date":"2018-09-12","close":5385.5806},{"date":"2018-09-13","close":5400.3896},{"date":"2018-09-14","close":5563.29},{"date":"2018-09-17","close":5464.5625},{"date":"2018-09-18","close":5528.7354},{"date":"2018-09-19","close":5538.6079},{"date":"2018-09-20","close":5612.6538},{"date":"2018-09-21","close":5662.0176},{"date":"2018-09-27","close":5755.8086},{"date":"2018-09-28","close":5686.6992},{"date":"2018-10-01","close":5666.9536},{"date":"2018-10-02","close":5553.417},{"date":"2018-10-04","close":5375.708},{"date":"2018-10-05","close":5341.1533},{"date":"2018-10-08","close":5306.5986},{"date":"2018-10-10","close":5232.5532},{"date":"2018-10-11","close":4803.0889},{"date":"2018-10-12","close":4877.1343},{"date":"2018-10-15","close":4832.707},{"date":"2018-10-16","close":4812.9614},{"date":"2018-10-17","close":4931.4346},{"date":"2018-10-18","close":4842.5796},{"date":"2018-10-19","close":4862.3252},{"date":"2018-10-22","close":4887.0073},{"date":"2018-10-23","close":4674.7432},{"date":"2018-10-24","close":4630.3159},{"date":"2018-10-25","close":4482.2246},{"date":"2018-10-26","close":4344.0063},{"date":"2018-10-29","close":4255.1519},{"date":"2018-10-30","close":4324.2607},{"date":"2018-10-31","close":4348.9429},{"date":"2018-11-01","close":4324.2607},{"date":"2018-11-02","close":4630.3159},{"date":"2018-11-05","close":4536.5249},{"date":"2018-11-06","close":4590.8247},{"date":"2018-11-07","close":4546.3975},{"date":"2018-11-08","close":4640.1885},{"date":"2018-11-09","close":4580.9521},{"date":"2018-11-12","close":4615.5068},{"date":"2018-11-13","close":4526.6519},{"date":"2018-11-14","close":4521.7158},{"date":"2018-11-15","close":4580.9521},{"date":"2018-11-16","close":4585.8887},{"date":"2018-11-19","close":4625.3794},{"date":"2018-11-20","close":4546.3975},{"date":"2018-11-21","close":4501.9702},{"date":"2018-11-22","close":4492.0977},{"date":"2018-11-23","close":4432.8608},{"date":"2018-11-26","close":4541.4609},{"date":"2018-11-27","close":4605.6338},{"date":"2018-11-28","close":4654.9976},{"date":"2018-11-29","close":4694.4888},{"date":"2018-11-30","close":4615.5068},{"date":"2018-12-03","close":4753.7251},{"date":"2018-12-04","close":4640.1885},{"date":"2018-12-05","close":4585.8887},{"date":"2018-12-06","close":4462.4795},{"date":"2018-12-07","close":4501.9702},{"date":"2018-12-10","close":4408.1792},{"date":"2018-12-11","close":4378.561},{"date":"2018-12-12","close":4487.1611},{"date":"2018-12-13","close":4546.3975},{"date":"2018-12-14","close":4378.561},{"date":"2018-12-17","close":4408.1792},{"date":"2018-12-18","close":4393.3701},{"date":"2018-12-19","close":4432.8608},{"date":"2018-12-20","close":4368.688},{"date":"2018-12-21","close":4348.9429},{"date":"2018-12-24","close":4358.8154},{"date":"2018-12-26","close":4240.3428},{"date":"2018-12-27","close":4363.752},{"date":"2018-12-28","close":4393.3701},{"date":"2019-01-02","close":4289.7061},{"date":"2019-01-03","close":4200.8516},{"date":"2019-01-04","close":4260.0879},{"date":"2019-01-07","close":4378.561},{"date":"2019-01-08","close":4389.7368},{"date":"2019-01-09","close":4492.0977},{"date":"2019-01-10","close":4516.7793},{"date":"2019-01-11","close":4576.0156},{"date":"2019-01-14","close":4497.0337},{"date":"2019-01-15","close":4650.0615},{"date":"2019-01-16","close":4694.4888},{"date":"2019-01-17","close":4719.1704},{"date":"2019-01-18","close":4788.2798},{"date":"2019-01-21","close":4803.0889},{"date":"2019-01-22","close":4763.5977},{"date":"2019-01-23","close":4798.1523},{"date":"2019-01-24","close":4882.0708},{"date":"2019-01-25","close":5069.6528},{"date":"2019-01-28","close":5064.7163},{"date":"2019-01-29","close":5114.0801},{"date":"2019-01-30","close":5232.5532},{"date":"2019-01-31","close":5227.6167},{"date":"2019-02-01","close":5197.9985},{"date":"2019-02-07","close":5207.8711},{"date":"2019-02-08","close":5074.5894},{"date":"2019-02-11","close":5079.5254},{"date":"2019-02-12","close":5128.8892},{"date":"2019-02-13","close":5173.3164},{"date":"2019-02-14","close":5272.0439},{"date":"2019-02-15","close":5138.7622},{"date":"2019-02-18","close":5227.6167},{"date":"2019-02-19","close":5168.3804},{"date":"2019-02-20","close":5291.7896},{"date":"2019-02-21","close":5306.5986},{"date":"2019-02-22","close":5306.5986},{"date":"2019-02-25","close":5316.4712},{"date":"2019-02-26","close":5281.917},{"date":"2019-02-27","close":5311.5352},{"date":"2019-02-28","close":5158.5073},{"date":"2019-03-04","close":5094.335},{"date":"2019-03-05","close":5020.2891},{"date":"2019-03-06","close":4995.6074},{"date":"2019-03-07","close":4965.9893},{"date":"2019-03-08","close":4817.8979},{"date":"2019-03-11","close":4827.7705},{"date":"2019-03-12","close":4921.5615},{"date":"2019-03-13","close":4852.4526},{"date":"2019-03-14","close":4867.2617},{"date":"2019-03-15","close":4965.9893},{"date":"2019-03-18","close":4980.7983},{"date":"2019-03-19","close":4985.7344},{"date":"2019-03-20","close":4980.7983},{"date":"2019-03-21","close":5054.8438},{"date":"2019-03-22","close":5094.335},{"date":"2019-03-25","close":4891.9434},{"date":"2019-03-26","close":4896.8799},{"date":"2019-03-27","close":4891.9434},{"date":"2019-03-28","close":4832.707},{"date":"2019-03-29","close":4882.0708},{"date":"2019-04-01","close":5000.5435},{"date":"2019-04-02","close":5040.0347},{"date":"2019-04-03","close":5188.126},{"date":"2019-04-04","close":5197.9985},{"date":"2019-04-05","close":5247.3623},{"date":"2019-04-08","close":5197.9985},{"date":"2019-04-09","close":5217.7441},{"date":"2019-04-10","close":5276.9805},{"date":"2019-04-11","close":5247.3623},{"date":"2019-04-12","close":5272.0439},{"date":"2019-04-15","close":5341.1533},{"date":"2019-04-16","close":5360.8989},{"date":"2019-04-17","close":5355.9624},{"date":"2019-04-18","close":5202.9351},{"date":"2019-04-19","close":5193.062},{"date":"2019-04-22","close":5197.9985},{"date":"2019-04-23","close":5207.8711},{"date":"2019-04-24","close":5099.271},{"date":"2019-04-25","close":5089.3984},{"date":"2019-04-26","close":5005.48},{"date":"2019-04-29","close":5212.8076},{"date":"2019-04-30","close":5158.5073},{"date":"2019-05-02","close":5183.1895},{"date":"2019-05-03","close":5104.2075},{"date":"2019-05-07","close":5030.1621},{"date":"2019-05-08","close":4980.7983},{"date":"2019-05-09","close":4724.1069},{"date":"2019-05-10","close":4704.3613},{"date":"2019-05-13","close":4590.8247},{"date":"2019-05-14","close":4576.0156},{"date":"2019-05-15","close":4615.5068},{"date":"2019-05-16","close":4487.1611},{"date":"2019-05-17","close":4432.8608},{"date":"2019-05-20","close":4447.6699},{"date":"2019-05-21","close":4497.0337},{"date":"2019-05-22","close":4506.9067},{"date":"2019-05-23","close":4487.1611},{"date":"2019-05-24","close":4432.8608},{"date":"2019-05-27","close":4432.8608},{"date":"2019-05-28","close":4442.7339},{"date":"2019-05-29","close":4324.2607},{"date":"2019-05-30","close":4393.3701},{"date":"2019-05-31","close":4393.3701},{"date":"2019-06-03","close":4526.6519},{"date":"2019-06-04","close":4506.9067},{"date":"2019-06-05","close":4526.6519},{"date":"2019-06-07","close":4541.4609},{"date":"2019-06-10","close":4650.0615},{"date":"2019-06-11","close":4704.3613},{"date":"2019-06-12","close":4689.5522},{"date":"2019-06-13","close":4620.4434},{"date":"2019-06-14","close":4605.6338},{"date":"2019-06-17","close":4615.5068},{"date":"2019-06-18","close":4650.0615},{"date":"2019-06-19","close":4768.5342},{"date":"2019-06-20","close":4793.2163},{"date":"2019-06-21","close":4773.4707},{"date":"2019-06-24","close":4798.1523},{"date":"2019-06-25","close":4783.3433},{"date":"2019-06-26","close":4778.4072},{"date":"2019-06-27","close":4887.0073},{"date":"2019-06-28","close":4882.0708},{"date":"2019-07-01","close":4882.0708},{"date":"2019-07-02","close":4822.8345},{"date":"2019-07-03","close":4704.3613},{"date":"2019-07-04","close":4768.5342},{"date":"2019-07-05","close":4763.5977},{"date":"2019-07-08","close":4571.0796},{"date":"2019-07-09","close":4546.3975},{"date":"2019-07-10","close":4571.0796},{"date":"2019-07-11","close":4679.6797},{"date":"2019-07-12","close":4704.3613},{"date":"2019-07-15","close":4709.2979},{"date":"2019-07-16","close":4738.916},{"date":"2019-07-17","close":4659.9341},{"date":"2019-07-18","close":4640.1885},{"date":"2019-07-19","close":4768.5342},{"date":"2019-07-22","close":4773.4707},{"date":"2019-07-23","close":4803.0889},{"date":"2019-07-24","close":4724.1069},{"date":"2019-07-25","close":4704.3613},{"date":"2019-07-26","close":4684.6157},{"date":"2019-07-29","close":4546.3975},{"date":"2019-07-30","close":4571.0796},{"date":"2019-07-31","close":4501.9702},{"date":"2019-08-01","close":4472.3521},{"date":"2019-08-02","close":4373.6245},{"date":"2019-08-05","close":4186.0425},{"date":"2019-08-06","close":4072.5059},{"date":"2019-08-07","close":4018.2058},{"date":"2019-08-08","close":4047.8242},{"date":"2019-08-09","close":4107.0605},{"date":"2019-08-12","close":4111.9971},{"date":"2019-08-13","close":4037.9514},{"date":"2019-08-14","close":4092.2515},{"date":"2019-08-16","close":4057.6968},{"date":"2019-08-19","close":4111.9971},{"date":"2019-08-20","close":4181.106},{"date":"2019-08-21","close":4210.7241},{"date":"2019-08-22","close":4146.5518},{"date":"2019-08-23","close":4141.6152},{"date":"2019-08-26","close":4023.1423},{"date":"2019-08-27","close":4033.0149},{"date":"2019-08-28","close":4102.124},{"date":"2019-08-29","close":4072.5059},{"date":"2019-08-30","close":4220.5972},{"date":"2019-09-02","close":4225.5332},{"date":"2019-09-03","close":4190.979},{"date":"2019-09-04","close":4304.5156},{"date":"2019-09-05","close":4378.561},{"date":"2019-09-06","close":4422.9883},{"date":"2019-09-09","close":4487.1611},{"date":"2019-09-10","close":4531.5884},{"date":"2019-09-11","close":4600.6978},{"date":"2019-09-16","close":4625.3794},{"date":"2019-09-17","close":4635.2524},{"date":"2019-09-18","close":4679.6797},{"date":"2019-09-19","close":4733.9795},{"date":"2019-09-20","close":4783.3433},{"date":"2019-09-23","close":4793.2163},{"date":"2019-09-24","close":4842.5796},{"date":"2019-09-25","close":4729.0435},{"date":"2019-09-26","close":4738.916},{"date":"2019-09-27","close":4625.3794},{"date":"2019-09-30","close":4714.2344},{"date":"2019-10-01","close":4733.9795},{"date":"2019-10-02","close":4541.4609},{"date":"2019-10-04","close":4506.9067},{"date":"2019-10-07","close":4506.9067},{"date":"2019-10-08","close":4635.2524},{"date":"2019-10-10","close":4566.1431},{"date":"2019-10-11","close":4625.3794},{"date":"2019-10-14","close":4724.1069},{"date":"2019-10-15","close":4743.8525},{"date":"2019-10-16","close":4793.2163},{"date":"2019-10-17","close":4758.6616},{"date":"2019-10-18","close":4674.7432},{"date":"2019-10-21","close":4719.1704},{"date":"2019-10-22","close":4837.6436},{"date":"2019-10-23","close":4788.2798},{"date":"2019-10-24","close":4822.8345},{"date":"2019-10-25","close":4822.8345},{"date":"2019-10-28","close":4852.4526},{"date":"2019-10-29","close":4847.5161},{"date":"2019-10-30","close":4758.6616},{"date":"2019-10-31","close":4798.1523},{"date":"2019-11-01","close":4862.3252},{"date":"2019-11-04","close":5005.48},{"date":"2019-11-05","close":5079.5254},{"date":"2019-11-06","close":5079.5254},{"date":"2019-11-07","close":5069.6528},{"date":"2019-11-08","close":5044.9712},{"date":"2019-11-11","close":4961.0527},{"date":"2019-11-12","close":5040.0347},{"date":"2019-11-13","close":4965.9893},{"date":"2019-11-14","close":5035.0981},{"date":"2019-11-15","close":5178.2529},{"date":"2019-11-18","close":5168.3804},{"date":"2019-11-19","close":5123.9531},{"date":"2019-11-20","close":5005.48},{"date":"2019-11-21","close":4852.4526},{"date":"2019-11-22","close":4896.8799},{"date":"2019-11-25","close":4995.6074},{"date":"2019-11-26","close":5005.48},{"date":"2019-11-27","close":5015.3525},{"date":"2019-11-28","close":4975.8618},{"date":"2019-11-29","close":4812.9614},{"date":"2019-12-02","close":4837.6436},{"date":"2019-12-03","close":4783.3433},{"date":"2019-12-04","close":4719.1704},{"date":"2019-12-05","close":4699.4248},{"date":"2019-12-06","close":4793.2163},{"date":"2019-12-09","close":4842.5796},{"date":"2019-12-10","close":4891.9434},{"date":"2019-12-11","close":4921.5615},{"date":"2019-12-12","close":5104.2075},{"date":"2019-12-13","close":5262.1714},{"date":"2019-12-16","close":5257.2349},{"date":"2019-12-17","close":5400.3896},{"date":"2019-12-18","close":5400.3896},{"date":"2019-12-19","close":5415.1987},{"date":"2019-12-20","close":5439.8809},{"date":"2019-12-23","close":5434.9443},{"date":"2019-12-24","close":5375.708},{"date":"2019-12-26","close":5400.3896},{"date":"2019-12-27","close":5573.1626},{"date":"2019-12-30","close":5568.2266},{"date":"2020-01-02","close":5420.1353},{"date":"2020-01-03","close":5415.1987},{"date":"2020-01-06","close":5341.1533},{"date":"2020-01-07","close":5439.8809},{"date":"2020-01-08","close":5375.708},{"date":"2020-01-09","close":5543.5444},{"date":"2020-01-10","close":5637.3354},{"date":"2020-01-13","close":5770.6177},{"date":"2020-01-14","close":5805.1719},{"date":"2020-01-15","close":5745.9355},{"date":"2020-01-16","close":5854.5356},{"date":"2020-01-17","close":5884.1543},{"date":"2020-01-20","close":5977.9453},{"date":"2020-01-21","close":5834.7905},{"date":"2020-01-22","close":5992.7544},{"date":"2020-01-23","close":5849.5996},{"date":"2020-01-28","close":5489.2441},{"date":"2020-01-29","close":5518.8628},{"date":"2020-01-30","close":5311.5352},{"date":"2020-01-31","close":5197.9985},{"date":"2020-02-03","close":5193.062},{"date":"2020-02-04","close":5375.708},{"date":"2020-02-05","close":5420.1353},{"date":"2020-02-06","close":5750.8721},{"date":"2020-02-07","close":5652.1445},{"date":"2020-02-10","close":5587.9717},{"date":"2020-02-11","close":5706.4448},{"date":"2020-02-12","close":5800.2358},{"date":"2020-02-13","close":5765.6812},{"date":"2020-02-14","close":5829.854},{"date":"2020-02-17","close":5844.6631},{"date":"2020-02-18","close":5647.208},{"date":"2020-02-19","close":5652.1445},{"date":"2020-02-20","close":5612.6538},{"date":"2020-02-21","close":5434.9443},{"date":"2020-02-24","close":5025.2256},{"date":"2020-02-25","close":5123.9531},{"date":"2020-02-26","close":5000.5435},{"date":"2020-02-27","close":4882.0708},{"date":"2020-02-28","close":4580.9521},{"date":"2020-03-02","close":4645.125},{"date":"2020-03-03","close":4689.5522},{"date":"2020-03-04","close":4887.0073},{"date":"2020-03-05","close":5000.5435},{"date":"2020-03-06","close":4798.1523},{"date":"2020-03-09","close":4383.4971},{"date":"2020-03-10","close":4432.8608},{"date":"2020-03-11","close":4171.2334},{"date":"2020-03-12","close":3845.4329},{"date":"2020-03-13","close":3638.1052},{"date":"2020-03-16","close":3396.2231},{"date":"2020-03-17","close":3233.323},{"date":"2020-03-18","close":2843.3496},{"date":"2020-03-19","close":2487.9309},{"date":"2020-03-20","close":2803.8586},{"date":"2020-03-23","close":2497.8037},{"date":"2020-03-24","close":3011.1863},{"date":"2020-03-25","close":3292.5593},{"date":"2020-03-26","close":3183.9592},{"date":"2020-03-27","close":3307.3684},{"date":"2020-03-30","close":3282.6865},{"date":"2020-03-31","close":3386.3503},{"date":"2020-04-01","close":3095.1045},{"date":"2020-04-02","close":3253.0684},{"date":"2020-04-03","close":3248.1321},{"date":"2020-04-06","close":3509.7598},{"date":"2020-04-07","close":3628.2327},{"date":"2020-04-08","close":3544.3142},{"date":"2020-04-09","close":3643.0417},{"date":"2020-04-10","close":3702.2781},{"date":"2020-04-13","close":3568.9961},{"date":"2020-04-14","close":3687.469},{"date":"2020-04-16","close":3692.4053},{"date":"2020-04-17","close":3924.4148},{"date":"2020-04-20","close":3840.4966},{"date":"2020-04-21","close":3751.6418},{"date":"2020-04-22","close":3815.8147},{"date":"2020-04-23","close":3884.9238},{"date":"2020-04-24","close":3781.26},{"date":"2020-04-27","close":3929.3511},{"date":"2020-04-28","close":3963.9058},{"date":"2020-04-29","close":4018.2058},{"date":"2020-05-04","close":3786.1965},{"date":"2020-05-06","close":3919.4785},{"date":"2020-05-07","close":3914.542},{"date":"2020-05-08","close":3983.6514},{"date":"2020-05-11","close":3914.542},{"date":"2020-05-12","close":3865.1785},{"date":"2020-05-13","close":3934.2876},{"date":"2020-05-14","close":3860.2419},{"date":"2020-05-15","close":3894.7966},{"date":"2020-05-18","close":3939.2239},{"date":"2020-05-19","close":4141.6152},{"date":"2020-05-20","close":4151.4878},{"date":"2020-05-21","close":4186.0425},{"date":"2020-05-22","close":4047.8242},{"date":"2020-05-25","close":4156.4243},{"date":"2020-05-26","close":4294.6426},{"date":"2020-05-27","close":4309.4517},{"date":"2020-05-28","close":4339.0698},{"date":"2020-05-29","close":4324.2607},{"date":"2020-06-01","close":4492.0977},{"date":"2020-06-02","close":4595.7612},{"date":"2020-06-03","close":4926.498},{"date":"2020-06-04","close":4916.6255},{"date":"2020-06-05","close":5099.271},{"date":"2020-06-08","close":5074.5894},{"date":"2020-06-09","close":5074.5894},{"date":"2020-06-10","close":5123.9531},{"date":"2020-06-11","close":4970.9253},{"date":"2020-06-12","close":4748.7886},{"date":"2020-06-15","close":4294.6426},{"date":"2020-06-16","close":4783.3433},{"date":"2020-06-17","close":4768.5342},{"date":"2020-06-18","close":4729.0435},{"date":"2020-06-19","close":4819.1896},{"date":"2020-06-22","close":4714.2344},{"date":"2020-06-23","close":4738.916},{"date":"2020-06-24","close":4887.0073},{"date":"2020-06-25","close":4640.1885},{"date":"2020-06-26","close":4753.7251},{"date":"2020-06-29","close":4615.5068},{"date":"2020-06-30","close":4699.4248},{"date":"2020-07-01","close":4694.4888},{"date":"2020-07-02","close":4798.1523},{"date":"2020-07-03","close":4939.7199},{"date":"2020-07-06","close":5035.0981},{"date":"2020-07-07","close":4931.4346},{"date":"2020-07-08","close":4906.7524},{"date":"2020-07-09","close":4956.1162},{"date":"2020-07-10","close":4852.4526},{"date":"2020-07-13","close":5035.0981},{"date":"2020-07-14","close":5010.4165},{"date":"2020-07-15","close":5104.2075},{"date":"2020-07-16","close":5015.3525},{"date":"2020-07-17","close":5074.5894},{"date":"2020-07-20","close":5059.7803},{"date":"2020-07-21","close":5193.062},{"date":"2020-07-22","close":5163.4438},{"date":"2020-07-23","close":5114.0801},{"date":"2020-07-24","close":5044.9712},{"date":"2020-07-27","close":5153.5713},{"date":"2020-07-28","close":5355.9624},{"date":"2020-07-29","close":5420.1353},{"date":"2020-07-30","close":5434.9443},{"date":"2020-07-31","close":5365.835},{"date":"2020-08-03","close":5341.1533},{"date":"2020-08-04","close":5469.499},{"date":"2020-08-05","close":5587.9717},{"date":"2020-08-06","close":5765.6812},{"date":"2020-08-07","close":5810.1084},{"date":"2020-08-10","close":5997.6904},{"date":"2020-08-11","close":6155.6543},{"date":"2020-08-12","close":6195.1455},{"date":"2020-08-13","close":6200.082},{"date":"2020-08-14","close":6081.6089},{"date":"2020-08-18","close":5844.6631},{"date":"2020-08-19","close":5879.2178},{"date":"2020-08-20","close":5395.4531},{"date":"2020-08-21","close":5558.3535},{"date":"2020-08-24","close":5676.8267},{"date":"2020-08-25","close":5839.7266},{"date":"2020-08-26","close":5839.7266},{"date":"2020-08-27","close":5755.8086},{"date":"2020-08-28","close":5790.3628},{"date":"2020-08-31","close":5627.4629},{"date":"2020-09-01","close":5716.3174},{"date":"2020-09-02","close":5770.6177},{"date":"2020-09-03","close":5933.5176},{"date":"2020-09-04","close":5780.4902},{"date":"2020-09-07","close":5824.9175},{"date":"2020-09-08","close":5958.1997},{"date":"2020-09-09","close":5844.6631},{"date":"2020-09-10","close":5948.3267},{"date":"2020-09-11","close":5918.7085},{"date":"2020-09-14","close":6076.6724},{"date":"2020-09-15","close":6195.1455},{"date":"2020-09-16","close":6145.7817},{"date":"2020-09-17","close":5977.9453},{"date":"2020-09-18","close":6012.4995},{"date":"2020-09-21","close":5913.7725},{"date":"2020-09-22","close":5632.3989},{"date":"2020-09-23","close":5657.0811},{"date":"2020-09-24","close":5410.2627},{"date":"2020-09-25","close":5459.626},{"date":"2020-09-28","close":5617.5898},{"date":"2020-09-29","close":5691.6357},{"date":"2020-10-05","close":5829.854},{"date":"2020-10-06","close":5864.4087},{"date":"2020-10-07","close":5973.0088},{"date":"2020-10-08","close":5997.6904},{"date":"2020-10-12","close":6027.3086},{"date":"2020-10-13","close":6037.1816},{"date":"2020-10-14","close":5918.7085},{"date":"2020-10-15","close":5844.6631},{"date":"2020-10-16","close":5775.5537},{"date":"2020-10-19","close":5795.2993},{"date":"2020-10-20","close":5869.3447},{"date":"2020-10-21","close":5908.8359},{"date":"2020-10-22","close":5824.9175},{"date":"2020-10-23","close":5889.0903},{"date":"2020-10-26","close":5844.6631},{"date":"2020-10-27","close":5755.8086},{"date":"2020-10-28","close":5810.1084},{"date":"2020-10-29","close":5696.5718},{"date":"2020-10-30","close":5395.4531},{"date":"2020-11-02","close":5533.6719},{"date":"2020-11-03","close":5755.8086},{"date":"2020-11-04","close":5824.9175},{"date":"2020-11-05","close":6096.418},{"date":"2020-11-06","close":6121.0996},{"date":"2020-11-09","close":6288.9365},{"date":"2020-11-10","close":6288.9365},{"date":"2020-11-11","close":6496.2642},{"date":"2020-11-12","close":6432.0913},{"date":"2020-11-13","close":6555.5005},{"date":"2020-11-16","close":6851.6826},{"date":"2020-11-17","close":6827.001},{"date":"2020-11-18","close":6827.001},{"date":"2020-11-19","close":6822.0645},{"date":"2020-11-20","close":6856.6191},{"date":"2020-11-23","close":7157.7378},{"date":"2020-11-24","close":7246.5923},{"date":"2020-11-25","close":7167.6104},{"date":"2020-11-26","close":7295.9561},{"date":"2020-11-27","close":7325.5742},{"date":"2020-11-30","close":7142.9287},{"date":"2020-12-01","close":7335.4473},{"date":"2020-12-02","close":7582.2656},{"date":"2020-12-03","close":7695.8022},{"date":"2020-12-04","close":7982.1118},{"date":"2020-12-07","close":8041.3481},{"date":"2020-12-08","close":7784.6567},{"date":"2020-12-09","close":8140.0757},{"date":"2020-12-10","close":8041.3481},{"date":"2020-12-11","close":8159.8208},{"date":"2020-12-14","close":8090.7119},{"date":"2020-12-15","close":8100.5845},{"date":"2020-12-16","close":8154.8848},{"date":"2020-12-17","close":8130.2026},{"date":"2020-12-18","close":8125.2666},{"date":"2020-12-21","close":8110.4575},{"date":"2020-12-22","close":7893.2568},{"date":"2020-12-23","close":8075.9028},{"date":"2020-12-24","close":8416.5127},{"date":"2020-12-28","close":8485.6211},{"date":"2020-12-29","close":8757.1221},{"date":"2020-12-30","close":9206.332},{"date":"2021-01-04","close":9650.6055},{"date":"2021-01-05","close":9966.5332},{"date":"2021-01-06","close":9764.1416},{"date":"2021-01-07","close":10242.9697},{"date":"2021-01-08","close":11116.707},{"date":"2021-01-11","close":11180.8799},{"date":"2021-01-12","close":11003.1709},{"date":"2021-01-13","close":11141.3887},{"date":"2021-01-14","close":11106.834},{"date":"2021-01-15","close":10632.9424},{"date":"2021-01-18","close":10124.4971},{"date":"2021-01-19","close":10652.6885},{"date":"2021-01-20","close":10761.2881},{"date":"2021-01-21","close":11082.1523},{"date":"2021-01-22","close":10953.8066},{"date":"2021-01-25","close":11467.1895},{"date":"2021-01-26","close":10845.207},{"date":"2021-01-27","close":10741.543},{"date":"2021-01-28","close":10321.9512},{"date":"2021-01-29","close":9843.123},{"date":"2021-02-01","close":10326.8877},{"date":"2021-02-02","close":10667.4971},{"date":"2021-02-03","close":10825.4609},{"date":"2021-02-04","close":10479.915},{"date":"2021-02-05","close":10736.6064},{"date":"2021-02-08","close":10524.3428},{"date":"2021-02-09","close":10455.2334},{"date":"2021-02-10","close":10598.3887},{"date":"2021-02-15","close":10904.4434},{"date":"2021-02-16","close":10988.3613},{"date":"2021-02-17","close":10771.1611},{"date":"2021-02-18","close":10440.4248},{"date":"2021-02-19","close":10608.2607},{"date":"2021-02-22","close":10395.9971},{"date":"2021-02-23","close":10361.4424},{"date":"2021-02-24","close":9902.3604},{"date":"2021-02-25","close":10657.625},{"date":"2021-02-26","close":10035.6416},{"date":"2021-03-02","close":10292.333},{"date":"2021-03-03","close":10519.4062},{"date":"2021-03-04","close":10252.8418},{"date":"2021-03-05","close":10129.4326},{"date":"2021-03-08","close":9956.6602},{"date":"2021-03-09","close":9818.4414},{"date":"2021-03-10","close":9714.7773},{"date":"2021-03-11","close":10094.8779},{"date":"2021-03-12","close":10277.5244},{"date":"2021-03-15","close":10198.542},{"date":"2021-03-16","close":10366.3789},{"date":"2021-03-17","close":10208.415},{"date":"2021-03-18","close":10336.7607},{"date":"2021-03-19","close":10139.3057},{"date":"2021-03-22","close":10159.0508},{"date":"2021-03-23","close":9976.4053},{"date":"2021-03-24","close":9867.8057},{"date":"2021-03-25","close":9941.8506},{"date":"2021-03-26","close":10129.4326},{"date":"2021-03-29","close":10124.4971},{"date":"2021-03-30","close":10356.5059},{"date":"2021-03-31","close":10297.2695},{"date":"2021-04-01","close":10455.2334},{"date":"2021-04-02","close":10687.2432},{"date":"2021-04-05","close":10875.0816},{"date":"2021-04-06","close":10771.1611},{"date":"2021-04-07","close":10820.5254},{"date":"2021-04-08","close":10790.9062},{"date":"2021-04-09","close":10716.8613},{"date":"2021-04-12","close":10711.9248},{"date":"2021-04-13","close":10938.998},{"date":"2021-04-14","close":11116.707},{"date":"2021-04-15","close":11146.3252},{"date":"2021-04-16","close":11121.6436},{"date":"2021-04-19","close":11111.7705},{"date":"2021-04-20","close":11249.9893},{"date":"2021-04-21","close":10815.5889},{"date":"2021-04-22","close":10884.6973},{"date":"2021-04-23","close":10899.5068},{"date":"2021-04-26","close":11067.3438},{"date":"2021-04-27","close":11116.707},{"date":"2021-04-28","close":10889.6338},{"date":"2021-04-29","close":10810.6523},{"date":"2021-04-30","close":10598.3887},{"date":"2021-05-03","close":10534.2158},{"date":"2021-05-04","close":10667.4971},{"date":"2021-05-06","close":10790.9062},{"date":"2021-05-07","close":10953.8066},{"date":"2021-05-10","close":11343.7803},{"date":"2021-05-11","close":10948.8701},{"date":"2021-05-12","close":10563.834},{"date":"2021-05-13","close":10331.8242},{"date":"2021-05-14","close":10519.4062},{"date":"2021-05-17","close":10440.4248},{"date":"2021-05-18","close":10647.752},{"date":"2021-05-20","close":10613.1973},{"date":"2021-05-21","close":10613.1973},{"date":"2021-05-24","close":10553.9609},{"date":"2021-05-25","close":10721.7979},{"date":"2021-05-26","close":10697.1152},{"date":"2021-05-27","close":10667.4971},{"date":"2021-05-28","close":10800.7793},{"date":"2021-05-31","close":10864.9521},{"date":"2021-06-01","close":10993.2979},{"date":"2021-06-02","close":10983.4248},{"date":"2021-06-03","close":11180.8799},{"date":"2021-06-04","close":11121.6436},{"date":"2021-06-07","close":11180.8799},{"date":"2021-06-08","close":11161.1348},{"date":"2021-06-09","close":10914.3164},{"date":"2021-06-10","close":10978.4883},{"date":"2021-06-11","close":11106.834},{"date":"2021-06-14","close":11121.6436},{"date":"2021-06-15","close":11151.2617},{"date":"2021-06-16","close":11309.2256},{"date":"2021-06-17","close":11161.1348},{"date":"2021-06-18","close":11249.9893},{"date":"2021-06-21","close":11008.1074},{"date":"2021-06-22","close":11175.9434},{"date":"2021-06-23","close":11284.5439},{"date":"2021-06-24","close":11373.3984},{"date":"2021-06-25","close":11477.0625},{"date":"2021-06-28","close":11496.8076},{"date":"2021-06-29","close":11388.208},{"date":"2021-06-30","close":11491.8711},{"date":"2021-07-01","close":11319.0986},{"date":"2021-07-02","close":11309.2256},{"date":"2021-07-05","close":11407.9531},{"date":"2021-07-06","close":11486.9346},{"date":"2021-07-07","close":11353.6533},{"date":"2021-07-08","close":11126.5801},{"date":"2021-07-09","close":10850.1436},{"date":"2021-07-12","close":11067.3438},{"date":"2021-07-13","close":11254.9258},{"date":"2021-07-14","close":11171.0068},{"date":"2021-07-15","close":11343.7803},{"date":"2021-07-16","close":11210.498},{"date":"2021-07-19","close":10998.2344},{"date":"2021-07-20","close":10929.125},{"date":"2021-07-21","close":10800.7793},{"date":"2021-07-22","close":11072.2803},{"date":"2021-07-23","close":11101.8984},{"date":"2021-07-26","close":10879.7617},{"date":"2021-07-27","close":10924.1885},{"date":"2021-07-28","close":10978.4883},{"date":"2021-07-29","close":10993.2979},{"date":"2021-07-30","close":10736.6064},{"date":"2021-08-02","close":10855.0791},{"date":"2021-08-03","close":11008.1074},{"date":"2021-08-04","close":11314.1621},{"date":"2021-08-05","close":11269.7344},{"date":"2021-08-06","close":11190.7529},{"date":"2021-08-09","close":11106.834},{"date":"2021-08-10","close":10953.8066},{"date":"2021-08-11","close":10761.2881},{"date":"2021-08-12","close":10662.5605},{"date":"2021-08-13","close":10297.2695},{"date":"2021-08-17","close":10075.1328},{"date":"2021-08-18","close":10183.7334},{"date":"2021-08-19","close":9778.9502},{"date":"2021-08-20","close":9576.5596},{"date":"2021-08-23","close":9749.332},{"date":"2021-08-24","close":10104.751},{"date":"2021-08-25","close":10163.9873},{"date":"2021-08-26","close":10035.6416},{"date":"2021-08-27","close":10020.833},{"date":"2021-08-30","close":10070.1963},{"date":"2021-08-31","close":10435.4883},{"date":"2021-09-01","close":10474.9785},{"date":"2021-09-02","close":10277.5244},{"date":"2021-09-03","close":10415.7422},{"date":"2021-09-06","close":10484.8516},{"date":"2021-09-07","close":10391.0605},{"date":"2021-09-08","close":10208.415},{"date":"2021-09-09","close":9852.9961},{"date":"2021-09-10","close":9931.9785},{"date":"2021-09-13","close":9946.7871},{"date":"2021-09-14","close":10124.4971},{"date":"2021-09-15","close":10109.6875},{"date":"2021-09-16","close":9941.8506},{"date":"2021-09-17","close":9986.2783},{"date":"2021-09-23","close":9976.4053},{"date":"2021-09-24","close":9971.4688},{"date":"2021-09-27","close":10015.8965},{"date":"2021-09-28","close":9764.1416},{"date":"2021-09-29","close":9492.6416},{"date":"2021-09-30","close":9586.4326},{"date":"2021-10-01","close":9226.0771},{"date":"2021-10-05","close":8929.8945},{"date":"2021-10-06","close":8663.3311},{"date":"2021-10-07","close":8949.6406},{"date":"2021-10-08","close":8890.4043},{"date":"2021-10-12","close":8609.0312},{"date":"2021-10-13","close":8781.8037},{"date":"2021-10-14","close":8984.1953},{"date":"2021-10-15","close":9196.459},{"date":"2021-10-18","close":9102.668},{"date":"2021-10-19","close":9260.6318},{"date":"2021-10-20","close":9196.459},{"date":"2021-10-21","close":9147.0947},{"date":"2021-10-22","close":9181.6494},{"date":"2021-10-25","close":9275.4404},{"date":"2021-10-26","close":9428.4688},{"date":"2021-10-27","close":9265.5684},{"date":"2021-10-28","close":9231.0137},{"date":"2021-10-29","close":8964.4492},{"date":"2021-11-01","close":9023.6855},{"date":"2021-11-02","close":9260.6318},{"date":"2021-11-03","close":8989.1309},{"date":"2021-11-04","close":9087.8584},{"date":"2021-11-05","close":9018.75},{"date":"2021-11-08","close":8999.0039},{"date":"2021-11-09","close":9028.6221},{"date":"2021-11-10","close":8821.2949},{"date":"2021-11-11","close":8811.4219},{"date":"2021-11-12","close":9038.4951},{"date":"2021-11-15","close":9226.0771},{"date":"2021-11-16","close":9211.2676},{"date":"2021-11-17","close":8984.1953},{"date":"2021-11-18","close":8915.0859},{"date":"2021-11-19","close":9003.9404},{"date":"2021-11-22","close":9413.6592},{"date":"2021-11-23","close":9270.5049},{"date":"2021-11-24","close":9221.1406},{"date":"2021-11-25","close":9112.541},{"date":"2021-11-26","close":8771.9307},{"date":"2021-11-29","close":8628.7764},{"date":"2021-11-30","close":8268.4209},{"date":"2021-12-01","close":8673.2031},{"date":"2021-12-02","close":8959.5127},{"date":"2021-12-03","close":9073.0498},{"date":"2021-12-06","close":9127.3496},{"date":"2021-12-07","close":9245.8223},{"date":"2021-12-08","close":9324.8047},{"date":"2021-12-09","close":9388.9775},{"date":"2021-12-10","close":9314.9316},{"date":"2021-12-13","close":9319.8682},{"date":"2021-12-14","close":9206.332},{"date":"2021-12-15","close":9201.3955},{"date":"2021-12-16","close":9280.377},{"date":"2021-12-17","close":9324.8047},{"date":"2021-12-20","close":9008.877},{"date":"2021-12-21","close":9152.0312},{"date":"2021-12-22","close":9216.2041},{"date":"2021-12-23","close":9309.9951},{"date":"2021-12-24","close":9472.8955},{"date":"2021-12-27","close":9374.168},{"date":"2021-12-28","close":9458.0869},{"date":"2021-12-29","close":9477.832},{"date":"2021-12-30","close":9374.168},{"date":"2022-01-03","close":9524.9388},{"date":"2022-01-04","close":9398.8496},{"date":"2022-01-05","close":9132.2861},{"date":"2022-01-06","close":8954.5771},{"date":"2022-01-07","close":9087.8584},{"date":"2022-01-10","close":9023.6855},{"date":"2022-01-11","close":9082.9219},{"date":"2022-01-12","close":9379.1045},{"date":"2022-01-13","close":9285.3135},{"date":"2022-01-14","close":9008.877},{"date":"2022-01-17","close":8875.5947},{"date":"2022-01-18","close":8737.376},{"date":"2022-01-19","close":8609.0312},{"date":"2022-01-20","close":8688.0127},{"date":"2022-01-21","close":8505.3672},{"date":"2022-01-24","close":8317.7852},{"date":"2022-01-25","close":7898.1934},{"date":"2022-01-26","close":7853.7661},{"date":"2022-01-27","close":7281.147},{"date":"2022-01-28","close":7676.0566},{"date":"2022-02-03","close":7829.084},{"date":"2022-02-04","close":8036.4116},{"date":"2022-02-07","close":7873.5117},{"date":"2022-02-08","close":7903.1299},{"date":"2022-02-09","close":8115.3936},{"date":"2022-02-10","close":8243.7393},{"date":"2022-02-11","close":8125.2666},{"date":"2022-02-14","close":8004.6354},{"date":"2022-02-15","close":7809.3389},{"date":"2022-02-16","close":8056.1572},{"date":"2022-02-17","close":8164.7573},{"date":"2022-02-18","close":8130.2026},{"date":"2022-02-21","close":8115.3936},{"date":"2022-02-22","close":7888.3208},{"date":"2022-02-23","close":7957.4297},{"date":"2022-02-24","close":7602.0112},{"date":"2022-02-25","close":7695.8022},{"date":"2022-02-28","close":7799.4658},{"date":"2022-03-02","close":7764.9111},{"date":"2022-03-03","close":8021.6025},{"date":"2022-03-04","close":7809.3389},{"date":"2022-03-07","close":7434.1743},{"date":"2022-03-08","close":7246.5923},{"date":"2022-03-10","close":7527.9653},{"date":"2022-03-11","close":7478.6021},{"date":"2022-03-14","close":7488.4746},{"date":"2022-03-15","close":7340.3833},{"date":"2022-03-16","close":7523.0293},{"date":"2022-03-17","close":7789.5933},{"date":"2022-03-18","close":7789.5933},{"date":"2022-03-21","close":7636.5659},{"date":"2022-03-22","close":7784.6567},{"date":"2022-03-23","close":7908.0659},{"date":"2022-03-24","close":7858.7021},{"date":"2022-03-25","close":7789.5933},{"date":"2022-03-28","close":7814.2749},{"date":"2022-03-29","close":7888.3208},{"date":"2022-03-30","close":7937.6846},{"date":"2022-03-31","close":7996.9209},{"date":"2022-04-01","close":7883.3843},{"date":"2022-04-04","close":7957.4297},{"date":"2022-04-05","close":7952.4937},{"date":"2022-04-06","close":7774.7842},{"date":"2022-04-07","close":7557.584},{"date":"2022-04-08","close":7572.3931},{"date":"2022-04-11","close":7567.4565},{"date":"2022-04-12","close":7409.4927},{"date":"2022-04-13","close":7676.0566},{"date":"2022-04-14","close":7616.8203},{"date":"2022-04-15","close":7453.9199},{"date":"2022-04-18","close":7458.8564},{"date":"2022-04-19","close":7611.8838},{"date":"2022-04-20","close":7587.2021},{"date":"2022-04-21","close":7685.9292},{"date":"2022-04-22","close":7513.1562},{"date":"2022-04-25","close":7256.4653},{"date":"2022-04-26","close":7325.5742},{"date":"2022-04-27","close":7147.8652},{"date":"2022-04-28","close":7271.2744},{"date":"2022-04-29","close":7503.2837},{"date":"2022-05-02","close":7524.5396},{"date":"2022-05-03","close":7424.3018},{"date":"2022-05-04","close":7448.9834},{"date":"2022-05-06","close":7236.7197},{"date":"2022-05-09","close":7184.2185},{"date":"2022-05-10","close":7019.5195},{"date":"2022-05-11","close":7019.5195},{"date":"2022-05-12","close":6792.4463},{"date":"2022-05-13","close":7093.5649},{"date":"2022-05-16","close":7054.0737},{"date":"2022-05-17","close":7187.356},{"date":"2022-05-18","close":7226.8467},{"date":"2022-05-19","close":7009.6465},{"date":"2022-05-20","close":7271.2744},{"date":"2022-05-23","close":7295.9561},{"date":"2022-05-24","close":7049.1377},{"date":"2022-05-25","close":7108.374},{"date":"2022-05-26","close":7049.1377},{"date":"2022-05-27","close":7212.0376},{"date":"2022-05-30","close":7394.6836},{"date":"2022-05-31","close":7453.9199},{"date":"2022-06-02","close":7286.0835},{"date":"2022-06-03","close":7374.938},{"date":"2022-06-07","close":7093.5649},{"date":"2022-06-08","close":7133.0557},{"date":"2022-06-09","close":7098.5015},{"date":"2022-06-10","close":6905.9829},{"date":"2022-06-13","close":6471.582},{"date":"2022-06-14","close":6397.5366},{"date":"2022-06-15","close":6160.5908},{"date":"2022-06-16","close":6155.6543},{"date":"2022-06-17","close":6061.8633},{"date":"2022-06-20","close":5844.6631},{"date":"2022-06-21","close":5918.7085},{"date":"2022-06-22","close":5637.3354},{"date":"2022-06-23","close":5568.2266},{"date":"2022-06-24","close":5790.3628},{"date":"2022-06-27","close":5903.8994},{"date":"2022-06-28","close":5997.6904},{"date":"2022-06-29","close":5829.854},{"date":"2022-06-30","close":5632.3989},{"date":"2022-07-01","close":5513.9263},{"date":"2022-07-04","close":5518.8628},{"date":"2022-07-05","close":5686.6992},{"date":"2022-07-06","close":5434.9443},{"date":"2022-07-07","close":5642.272},{"date":"2022-07-08","close":5701.5083},{"date":"2022-07-11","close":5647.208},{"date":"2022-07-12","close":5528.7354},{"date":"2022-07-13","close":5587.9717},{"date":"2022-07-14","close":5553.417},{"date":"2022-07-15","close":5602.7808},{"date":"2022-07-18","close":5849.5996},{"date":"2022-07-19","close":5815.0449},{"date":"2022-07-20","close":5923.645},{"date":"2022-07-21","close":6042.1182},{"date":"2022-07-22","close":5953.2632},{"date":"2022-07-25","close":6017.436},{"date":"2022-07-26","close":6042.1182},{"date":"2022-07-27","close":6061.8633},{"date":"2022-07-28","close":6126.0361},{"date":"2022-07-29","close":6180.3364},{"date":"2022-08-01","close":6185.2725},{"date":"2022-08-02","close":6111.2271},{"date":"2022-08-03","close":6190.209},{"date":"2022-08-04","close":6249.4453},{"date":"2022-08-05","close":6353.1094},{"date":"2022-08-08","close":6308.6821},{"date":"2022-08-09","close":6353.1094},{"date":"2022-08-10","close":6219.8271},{"date":"2022-08-11","close":6412.3457},{"date":"2022-08-12","close":6461.7095},{"date":"2022-08-16","close":6506.1367},{"date":"2022-08-17","close":6432.0913},{"date":"2022-08-18","close":6387.6641},{"date":"2022-08-19","close":6308.6821},{"date":"2022-08-22","close":6145.7817},{"date":"2022-08-23","close":5997.6904},{"date":"2022-08-24","close":6037.1816},{"date":"2022-08-25","close":6175.3999},{"date":"2022-08-26","close":6200.082},{"date":"2022-08-29","close":5894.0269},{"date":"2022-08-30","close":6007.5635},{"date":"2022-08-31","close":6101.3545},{"date":"2022-09-01","close":5829.854},{"date":"2022-09-02","close":5770.6177},{"date":"2022-09-05","close":5755.8086},{"date":"2022-09-06","close":5775.5537},{"date":"2022-09-07","close":5602.7808},{"date":"2022-09-08","close":5632.3989},{"date":"2022-09-13","close":5958.1997},{"date":"2022-09-14","close":5726.1904},{"date":"2022-09-15","close":5671.8901},{"date":"2022-09-16","close":5563.29},{"date":"2022-09-19","close":5508.9897},{"date":"2022-09-20","close":5538.6079},{"date":"2022-09-21","close":5444.8169},{"date":"2022-09-22","close":5326.3442},{"date":"2022-09-23","close":5197.9985},{"date":"2022-09-26","close":4936.3711},{"date":"2022-09-27","close":4956.1162},{"date":"2022-09-28","close":4714.2344},{"date":"2022-09-29","close":4729.0435},{"date":"2022-09-30","close":4645.125},{"date":"2022-10-04","close":4891.9434},{"date":"2022-10-05","close":4906.7524},{"date":"2022-10-06","close":4975.8618},{"date":"2022-10-07","close":4936.3711},{"date":"2022-10-11","close":4768.5342},{"date":"2022-10-12","close":4837.6436},{"date":"2022-10-13","close":4689.5522},{"date":"2022-10-14","close":4891.9434},{"date":"2022-10-17","close":4911.689},{"date":"2022-10-18","close":5059.7803},{"date":"2022-10-19","close":4975.8618},{"date":"2022-10-20","close":4877.1343},{"date":"2022-10-21","close":4896.8799},{"date":"2022-10-24","close":4961.0527},{"date":"2022-10-25","close":4990.6709},{"date":"2022-10-26","close":5040.0347},{"date":"2022-10-27","close":5232.5532},{"date":"2022-10-28","close":5094.335},{"date":"2022-10-31","close":5237.4893},{"date":"2022-11-01","close":5400.3896},{"date":"2022-11-02","close":5380.644},{"date":"2022-11-03","close":5331.2803},{"date":"2022-11-04","close":5420.1353},{"date":"2022-11-07","close":5538.6079},{"date":"2022-11-08","close":5691.6357},{"date":"2022-11-09","close":5815.0449},{"date":"2022-11-10","close":5696.5718},{"date":"2022-11-11","close":6126.0361},{"date":"2022-11-14","close":6051.9907},{"date":"2022-11-15","close":6076.6724},{"date":"2022-11-16","close":6047.0542},{"date":"2022-11-17","close":5889.0903},{"date":"2022-11-18","close":5884.1543},{"date":"2022-11-21","close":5790.3628},{"date":"2022-11-22","close":5696.5718},{"date":"2022-11-23","close":5780.4902},{"date":"2022-11-24","close":5869.3447},{"date":"2022-11-25","close":5834.7905},{"date":"2022-11-28","close":5691.6357},{"date":"2022-11-29","close":5805.1719},{"date":"2022-11-30","close":5973.0088},{"date":"2022-12-01","close":6047.0542},{"date":"2022-12-02","close":5795.2993},{"date":"2022-12-05","close":5750.8721},{"date":"2022-12-06","close":5607.7173},{"date":"2022-12-07","close":5543.5444},{"date":"2022-12-08","close":5518.8628},{"date":"2022-12-09","close":5662.0176},{"date":"2022-12-12","close":5597.8447},{"date":"2022-12-13","close":5573.1626},{"date":"2022-12-14","close":5691.6357},{"date":"2022-12-15","close":5528.7354},{"date":"2022-12-16","close":5459.626},{"date":"2022-12-19","close":5469.499},{"date":"2022-12-20","close":5375.708},{"date":"2022-12-21","close":5351.0259},{"date":"2022-12-22","close":5464.5625},{"date":"2022-12-23","close":5296.7261},{"date":"2022-12-26","close":5306.5986},{"date":"2022-12-27","close":5365.835},{"date":"2022-12-28","close":5252.2988},{"date":"2022-12-29","close":5069.6528},{"date":"2023-01-02","close":5015.3525},{"date":"2023-01-03","close":5005.48},{"date":"2023-01-04","close":5217.7441},{"date":"2023-01-05","close":5267.1079},{"date":"2023-01-06","close":5390.5171},{"date":"2023-01-09","close":5701.5083},{"date":"2023-01-10","close":5696.5718},{"date":"2023-01-11","close":5740.9995},{"date":"2023-01-12","close":5745.9355},{"date":"2023-01-13","close":5839.7266},{"date":"2023-01-16","close":5928.5815},{"date":"2023-01-17","close":5834.7905},{"date":"2023-01-18","close":5765.6812},{"date":"2023-01-19","close":5829.854},{"date":"2023-01-20","close":5898.9634},{"date":"2023-01-25","close":6096.418},{"date":"2023-01-26","close":6274.1274},{"date":"2023-01-27","close":6367.9185},{"date":"2023-01-30","close":6170.4634},{"date":"2023-01-31","close":5973.0088},{"date":"2023-02-01","close":6101.3545},{"date":"2023-02-02","close":6224.7637},{"date":"2023-02-03","close":6284.0},{"date":"2023-02-06","close":6002.627},{"date":"2023-02-07","close":6076.6724},{"date":"2023-02-08","close":6254.3818},{"date":"2023-02-09","close":6214.8911},{"date":"2023-02-10","close":6175.3999},{"date":"2023-02-13","close":6101.3545},{"date":"2023-02-14","close":6185.2725},{"date":"2023-02-15","close":5948.3267},{"date":"2023-02-16","close":6180.3364},{"date":"2023-02-17","close":6071.7363},{"date":"2023-02-20","close":6116.1636},{"date":"2023-02-21","close":6096.418},{"date":"2023-02-22","close":5884.1543},{"date":"2023-02-23","close":6032.2451},{"date":"2023-02-24","close":5923.645},{"date":"2023-02-27","close":5810.1084},{"date":"2023-02-28","close":5834.7905},{"date":"2023-03-02","close":5864.4087},{"date":"2023-03-03","close":5894.0269},{"date":"2023-03-06","close":6051.9907},{"date":"2023-03-07","close":6002.627},{"date":"2023-03-08","close":5839.7266},{"date":"2023-03-09","close":5760.7446},{"date":"2023-03-10","close":5666.9536},{"date":"2023-03-13","close":5765.6812},{"date":"2023-03-14","close":5494.1807},{"date":"2023-03-15","close":5597.8447},{"date":"2023-03-16","close":5553.417},{"date":"2023-03-17","close":5696.5718},{"date":"2023-03-20","close":5627.4629},{"date":"2023-03-21","close":5657.0811},{"date":"2023-03-22","close":5785.4268},{"date":"2023-03-23","close":5810.1084},{"date":"2023-03-24","close":5770.6177},{"date":"2023-03-27","close":5740.9995},{"date":"2023-03-28","close":5854.5356},{"date":"2023-03-29","close":5874.2812},{"date":"2023-03-30","close":5958.1997},{"date":"2023-03-31","close":6101.3545},{"date":"2023-04-03","close":6042.1182},{"date":"2023-04-04","close":6111.2271},{"date":"2023-04-05","close":6175.3999},{"date":"2023-04-06","close":6022.3726},{"date":"2023-04-07","close":6155.6543},{"date":"2023-04-10","close":6254.3818},{"date":"2023-04-11","close":6427.1548},{"date":"2023-04-12","close":6466.646},{"date":"2023-04-13","close":6491.3276},{"date":"2023-04-14","close":6535.7549},{"date":"2023-04-17","close":6555.5005},{"date":"2023-04-18","close":6516.0098},{"date":"2023-04-19","close":6530.8188},{"date":"2023-04-20","close":6481.4551},{"date":"2023-04-21","close":6422.2183},{"date":"2023-04-24","close":6348.1729},{"date":"2023-04-25","close":6190.209},{"date":"2023-04-26","close":6160.5908},{"date":"2023-04-27","close":6185.2725},{"date":"2023-04-28","close":6224.7637},{"date":"2023-05-02","close":6338.3003},{"date":"2023-05-03","close":6239.5728},{"date":"2023-05-04","close":6209.9546},{"date":"2023-05-08","close":6333.3638},{"date":"2023-05-09","close":6303.7456},{"date":"2023-05-10","close":6219.8271},{"date":"2023-05-11","close":6200.082},{"date":"2023-05-12","close":6130.9727},{"date":"2023-05-15","close":6170.4634},{"date":"2023-05-16","close":6200.082},{"date":"2023-05-17","close":6234.6362},{"date":"2023-05-18","close":6424.5732},{"date":"2023-05-19","close":6525.8823},{"date":"2023-05-22","close":6599.9277},{"date":"2023-05-23","close":6634.4824},{"date":"2023-05-24","close":6679.814},{"date":"2023-05-25","close":6565.373},{"date":"2023-05-26","close":6649.2915},{"date":"2023-05-30","close":6802.3188},{"date":"2023-05-31","close":6713.4644},{"date":"2023-06-01","close":6683.8462},{"date":"2023-06-02","close":6836.8735},{"date":"2023-06-05","close":6905.9829},{"date":"2023-06-07","close":6871.4282},{"date":"2023-06-08","close":6846.7466},{"date":"2023-06-09","close":7039.2646},{"date":"2023-06-12","close":6935.6011},{"date":"2023-06-13","close":6999.7739},{"date":"2023-06-14","close":6935.6011},{"date":"2023-06-15","close":6871.4282},{"date":"2023-06-16","close":6930.6646},{"date":"2023-06-19","close":6861.5557},{"date":"2023-06-20","close":6831.9375},{"date":"2023-06-21","close":6728.2734},{"date":"2023-06-22","close":6738.146},{"date":"2023-06-23","close":6688.7827},{"date":"2023-06-26","close":6738.146},{"date":"2023-06-27","close":6733.21},{"date":"2023-06-28","close":6673.9736},{"date":"2023-06-29","close":6673.9736},{"date":"2023-06-30","close":6693.7188},{"date":"2023-07-03","close":6989.7493},{"date":"2023-07-04","close":6940.1191},{"date":"2023-07-05","close":6814.5245},{"date":"2023-07-06","close":6709.187},{"date":"2023-07-07","close":6427.1548},{"date":"2023-07-10","close":6412.3457},{"date":"2023-07-11","close":6700.0712},{"date":"2023-07-12","close":6799.3316},{"date":"2023-07-13","close":6894.5404},{"date":"2023-07-14","close":7024.4556},{"date":"2023-07-17","close":6989.9014},{"date":"2023-07-18","close":6989.7493},{"date":"2023-07-19","close":6876.3647},{"date":"2023-07-20","close":6827.001},{"date":"2023-07-21","close":6831.9375},{"date":"2023-07-24","close":6920.792},{"date":"2023-07-25","close":7034.3152},{"date":"2023-07-26","close":6772.7007},{"date":"2023-07-27","close":7010.0065},{"date":"2023-07-28","close":6881.3008},{"date":"2023-07-31","close":7059.6367},{"date":"2023-08-01","close":7269.2988},{"date":"2023-08-02","close":6964.4278},{"date":"2023-08-03","close":6797.3828},{"date":"2023-08-04","close":6772.7007},{"date":"2023-08-07","close":6752.9551},{"date":"2023-08-08","close":6644.355},{"date":"2023-08-09","close":6782.5737},{"date":"2023-08-10","close":6733.21},{"date":"2023-08-11","close":6698.6553},{"date":"2023-08-14","close":6580.1821},{"date":"2023-08-16","close":6387.6641},{"date":"2023-08-17","close":6338.3003},{"date":"2023-08-18","close":6269.1909},{"date":"2023-08-21","close":6274.1274},{"date":"2023-08-22","close":6303.7456},{"date":"2023-08-23","close":6288.9365},{"date":"2023-08-24","close":6456.7729},{"date":"2023-08-25","close":6328.4272},{"date":"2023-08-28","close":6402.4731},{"date":"2023-08-29","close":6476.5186},{"date":"2023-08-30","close":6516.0098},{"date":"2023-08-31","close":6511.0732},{"date":"2023-09-01","close":6654.228},{"date":"2023-09-04","close":6718.4009},{"date":"2023-09-05","close":6723.3369},{"date":"2023-09-06","close":6629.5459},{"date":"2023-09-07","close":6560.437},{"date":"2023-09-08","close":6580.1821},{"date":"2023-09-11","close":6614.7368},{"date":"2023-09-12","close":6540.6914},{"date":"2023-09-13","close":6535.7549},{"date":"2023-09-14","close":6693.7188},{"date":"2023-09-15","close":6886.2373},{"date":"2023-09-18","close":6748.019},{"date":"2023-09-19","close":6644.355},{"date":"2023-09-20","close":6644.355},{"date":"2023-09-21","close":6412.3457},{"date":"2023-09-22","close":6362.9819},{"date":"2023-09-25","close":6362.9819},{"date":"2023-09-26","close":6205.0181},{"date":"2023-09-27","close":6195.1455},{"date":"2023-10-04","close":5889.0903},{"date":"2023-10-05","close":5879.2178},{"date":"2023-10-06","close":5894.0269},{"date":"2023-10-10","close":5923.645},{"date":"2023-10-11","close":6126.0361},{"date":"2023-10-12","close":6254.3818},{"date":"2023-10-13","close":6155.6543},{"date":"2023-10-16","close":6066.7998},{"date":"2023-10-17","close":6205.0181},{"date":"2023-10-18","close":6239.5728},{"date":"2023-10-19","close":6027.3086},{"date":"2023-10-20","close":5839.7266},{"date":"2023-10-23","close":5770.6177},{"date":"2023-10-24","close":5864.4087},{"date":"2023-10-25","close":5800.2358},{"date":"2023-10-26","close":5489.2441},{"date":"2023-10-27","close":5494.1807},{"date":"2023-10-30","close":5528.7354},{"date":"2023-10-31","close":5390.5171},{"date":"2023-11-01","close":5538.6079},{"date":"2023-11-02","close":5706.4448},{"date":"2023-11-03","close":5839.7266},{"date":"2023-11-06","close":6367.9185},{"date":"2023-11-07","close":6150.7183},{"date":"2023-11-08","close":6037.1816},{"date":"2023-11-09","close":6096.418},{"date":"2023-11-10","close":6022.3726},{"date":"2023-11-13","close":6017.436},{"date":"2023-11-14","close":6130.9727},{"date":"2023-11-15","close":6387.6641},{"date":"2023-11-16","close":6397.5366},{"date":"2023-11-17","close":6328.4272},{"date":"2023-11-20","close":6402.4731},{"date":"2023-11-21","close":6476.5186},{"date":"2023-11-22","close":6511.0732},{"date":"2023-11-23","close":6501.2002},{"date":"2023-11-24","close":6397.5366},{"date":"2023-11-27","close":6392.6001},{"date":"2023-11-28","close":6535.7549},{"date":"2023-11-29","close":6481.4551},{"date":"2023-11-30","close":6550.564},{"date":"2023-12-01","close":6417.2822},{"date":"2023-12-04","close":6471.582},{"date":"2023-12-05","close":6338.3003},{"date":"2023-12-06","close":6362.9819},{"date":"2023-12-07","close":6328.4272},{"date":"2023-12-08","close":6491.3276},{"date":"2023-12-11","close":6540.6914},{"date":"2023-12-12","close":6604.8643},{"date":"2023-12-13","close":6491.3276},{"date":"2023-12-14","close":6639.4189},{"date":"2023-12-15","close":6743.0825},{"date":"2023-12-18","close":6787.5098},{"date":"2023-12-19","close":6807.2554},{"date":"2023-12-20","close":7059.0103},{"date":"2023-12-21","close":6970.1558},{"date":"2023-12-22","close":7024.4556},{"date":"2023-12-26","close":7049.1377},{"date":"2023-12-27","close":7216.9741},{"date":"2023-12-28","close":7458.8564},{"date":"2024-01-02","close":7547.7109},{"date":"2024-01-03","close":7133.0557},{"date":"2024-01-04","close":7004.7104},{"date":"2024-01-05","close":6950.4102},{"date":"2024-01-08","close":6910.9189},{"date":"2024-01-09","close":6851.6826},{"date":"2024-01-10","close":6713.4644},{"date":"2024-01-11","close":6723.3369},{"date":"2024-01-12","close":6594.9912},{"date":"2024-01-15","close":6644.355},{"date":"2024-01-16","close":6446.9004},{"date":"2024-01-17","close":6135.9092},{"date":"2024-01-18","close":6269.6056},{"date":"2024-01-19","close":6382.7275},{"date":"2024-01-22","close":6392.6001},{"date":"2024-01-23","close":6461.7095},{"date":"2024-01-24","close":6402.4731},{"date":"2024-01-25","close":6417.2822},{"date":"2024-01-26","close":6437.0273},{"date":"2024-01-29","close":6575.2461},{"date":"2024-01-30","close":6580.1821},{"date":"2024-01-31","close":6501.2002},{"date":"2024-02-01","close":6713.4644},{"date":"2024-02-02","close":7157.7378},{"date":"2024-02-05","close":6984.9648},{"date":"2024-02-06","close":6930.6646},{"date":"2024-02-07","close":7113.3105},{"date":"2024-02-08","close":7128.1196},{"date":"2024-02-13","close":7310.7651},{"date":"2024-02-14","close":7108.374},{"date":"2024-02-15","close":7083.6924},{"date":"2024-02-16","close":7226.8467},{"date":"2024-02-19","close":7439.1108},{"date":"2024-02-20","close":7276.2104},{"date":"2024-02-21","close":7251.5288},{"date":"2024-02-22","close":7320.6382},{"date":"2024-02-23","close":7360.1289},{"date":"2024-02-26","close":7236.7197},{"date":"2024-02-27","close":7108.374},{"date":"2024-02-28","close":7300.8926},{"date":"2024-02-29","close":7261.4014},{"date":"2024-03-04","close":7458.8564},{"date":"2024-03-05","close":7330.5107},{"date":"2024-03-06","close":7281.147},{"date":"2024-03-07","close":7295.9561},{"date":"2024-03-08","close":7498.3472},{"date":"2024-03-11","close":7370.0015},{"date":"2024-03-12","close":7478.6021},{"date":"2024-03-13","close":7562.52},{"date":"2024-03-14","close":7690.8657},{"date":"2024-03-15","close":7409.4927},{"date":"2024-03-18","close":7488.4746},{"date":"2024-03-19","close":7320.6382},{"date":"2024-03-20","close":7577.3291},{"date":"2024-03-21","close":7982.1118},{"date":"2024-03-22","close":7952.4937},{"date":"2024-03-25","close":7888.3208},{"date":"2024-03-26","close":8021.6025},{"date":"2024-03-27","close":8026.5391},{"date":"2024-03-28","close":8026.5391},{"date":"2024-03-29","close":8085.7754},{"date":"2024-04-01","close":8080.8389},{"date":"2024-04-02","close":8140.0757},{"date":"2024-04-03","close":7893.2568},{"date":"2024-04-04","close":8110.4575},{"date":"2024-04-05","close":7947.5571},{"date":"2024-04-08","close":8011.73},{"date":"2024-04-09","close":7913.0024},{"date":"2024-04-11","close":7893.2568},{"date":"2024-04-12","close":7745.166},{"date":"2024-04-15","close":7680.9932},{"date":"2024-04-16","close":7315.7017},{"date":"2024-04-17","close":7152.8013},{"date":"2024-04-18","close":7379.8745},{"date":"2024-04-19","close":7113.3105},{"date":"2024-04-22","close":7305.8291},{"date":"2024-04-23","close":7281.147},{"date":"2024-04-24","close":7567.4565},{"date":"2024-04-25","close":7305.8291},{"date":"2024-04-26","close":7468.729},{"date":"2024-04-29","close":7602.0112},{"date":"2024-04-30","close":7661.2476},{"date":"2024-05-02","close":7602.0112},{"date":"2024-05-03","close":7592.1382},{"date":"2024-05-07","close":7942.6206},{"date":"2024-05-08","close":8006.7935},{"date":"2024-05-09","close":7819.2114},{"date":"2024-05-10","close":7893.2568},{"date":"2024-05-13","close":7853.7661},{"date":"2024-05-14","close":7868.5752},{"date":"2024-05-16","close":8041.3481},{"date":"2024-05-17","close":7838.957},{"date":"2024-05-20","close":7977.1753},{"date":"2024-05-21","close":7883.3843},{"date":"2024-05-22","close":7878.4478},{"date":"2024-05-23","close":7898.1934},{"date":"2024-05-24","close":7641.502},{"date":"2024-05-27","close":7858.7021},{"date":"2024-05-28","close":7868.5752},{"date":"2024-05-29","close":7636.5659},{"date":"2024-05-30","close":7365.0654},{"date":"2024-05-31","close":7345.3198},{"date":"2024-06-03","close":7621.7568},{"date":"2024-06-04","close":7503.2837},{"date":"2024-06-05","close":7651.375},{"date":"2024-06-07","close":7853.7661},{"date":"2024-06-10","close":7710.6113},{"date":"2024-06-11","close":7710.6113},{"date":"2024-06-12","close":7824.1479},{"date":"2024-06-13","close":7987.0479},{"date":"2024-06-14","close":7991.9844},{"date":"2024-06-17","close":7942.6206},{"date":"2024-06-18","close":8085.7754},{"date":"2024-06-19","close":8357.2754},{"date":"2024-06-20","close":8411.5762},{"date":"2024-06-21","close":8258.5488},{"date":"2024-06-24","close":8135.1392},{"date":"2024-06-25","close":8184.5029},{"date":"2024-06-26","close":8283.2305},{"date":"2024-06-27","close":8268.4209},{"date":"2024-06-28","close":8367.1484},{"date":"2024-07-01","close":8391.8301},{"date":"2024-07-02","close":8302.9756},{"date":"2024-07-03","close":8352.3398},{"date":"2024-07-04","close":8569.54},{"date":"2024-07-05","close":8890.4043},{"date":"2024-07-08","close":8850.9131},{"date":"2024-07-09","close":8905.2129},{"date":"2024-07-10","close":8910.1494},{"date":"2024-07-11","close":8994.0674},{"date":"2024-07-12","close":8766.9941},{"date":"2024-07-15","close":8870.6582},{"date":"2024-07-16","close":8880.5312},{"date":"2024-07-17","close":8722.5674},{"date":"2024-07-18","close":8584.3486},{"date":"2024-07-19","close":8372.085},{"date":"2024-07-22","close":8209.1846},{"date":"2024-07-23","close":8268.4209},{"date":"2024-07-24","close":8159.8208},{"date":"2024-07-25","close":7868.5752},{"date":"2024-07-26","close":7962.3662},{"date":"2024-07-29","close":8125.2666},{"date":"2024-07-30","close":7977.1753},{"date":"2024-07-31","close":8194.376},{"date":"2024-08-01","close":8214.1211},{"date":"2024-08-02","close":7552.6475},{"date":"2024-08-05","close":6170.4634},{"date":"2024-08-06","close":6511.0732},{"date":"2024-08-07","close":6777.6372},{"date":"2024-08-08","close":6683.8462},{"date":"2024-08-09","close":6886.2373},{"date":"2024-08-12","close":7009.6465},{"date":"2024-08-13","close":7083.6924},{"date":"2024-08-14","close":7192.2925},{"date":"2024-08-16","close":7562.52},{"date":"2024-08-19","close":7419.3652},{"date":"2024-08-20","close":7572.3931},{"date":"2024-08-21","close":7542.7744},{"date":"2024-08-22","close":7577.3291},{"date":"2024-08-23","close":7557.584},{"date":"2024-08-26","close":7483.5381},{"date":"2024-08-27","close":7504.2824},{"date":"2024-08-28","close":7419.3652},{"date":"2024-08-29","close":7236.7197},{"date":"2024-08-30","close":7305.8291},{"date":"2024-09-02","close":7291.0195},{"date":"2024-09-03","close":7177.4834},{"date":"2024-09-04","close":6678.9097},{"date":"2024-09-05","close":6639.4189},{"date":"2024-09-06","close":6511.0732},{"date":"2024-09-09","close":6427.1548},{"date":"2024-09-10","close":6382.7275},{"date":"2024-09-11","close":6239.5728},{"date":"2024-09-12","close":6520.9458},{"date":"2024-09-13","close":6555.5005},{"date":"2024-09-19","close":6530.8188},{"date":"2024-09-20","close":6585.1187},{"date":"2024-09-23","close":6624.6099},{"date":"2024-09-24","close":6777.6372},{"date":"2024-09-25","close":6585.1187},{"date":"2024-09-26","close":7024.4556},{"date":"2024-09-27","close":6965.2192},{"date":"2024-09-30","close":6639.4189},{"date":"2024-10-02","close":6471.582},{"date":"2024-10-04","close":6486.3911},{"date":"2024-10-07","close":6693.7188},{"date":"2024-10-08","close":6585.1187},{"date":"2024-10-10","close":6619.6733},{"date":"2024-10-11","close":6639.4189},{"date":"2024-10-14","close":6767.7646},{"date":"2024-10-15","close":6812.1919},{"date":"2024-10-16","close":6703.5918},{"date":"2024-10-17","close":6733.21},{"date":"2024-10-18","close":6649.2915},{"date":"2024-10-21","close":6678.9097},{"date":"2024-10-22","close":6491.3276},{"date":"2024-10-23","close":6654.228},{"date":"2024-10-24","close":6550.564},{"date":"2024-10-25","close":6545.6279},{"date":"2024-10-28","close":6664.1006},{"date":"2024-10-29","close":6683.8462},{"date":"2024-10-30","close":6669.6854},{"date":"2024-10-31","close":6392.6001},{"date":"2024-11-01","close":6308.6821},{"date":"2024-11-04","close":6496.2642},{"date":"2024-11-05","close":6540.0393},{"date":"2024-11-06","close":6402.4731},{"date":"2024-11-07","close":6412.3457},{"date":"2024-11-08","close":6397.5366},{"date":"2024-11-11","close":6195.1455},{"date":"2024-11-12","close":5928.5815},{"date":"2024-11-13","close":5627.4629},{"date":"2024-11-14","close":5578.0991},{"date":"2024-11-15","close":5647.208},{"date":"2024-11-18","close":5918.7085},{"date":"2024-11-19","close":5973.0088},{"date":"2024-11-20","close":5997.6904},{"date":"2024-11-21","close":5987.8179},{"date":"2024-11-22","close":6096.418},{"date":"2024-11-25","close":6239.5728},{"date":"2024-11-26","close":6165.5273},{"date":"2024-11-27","close":6111.2271},{"date":"2024-11-28","close":6066.7998},{"date":"2024-11-29","close":5834.7905},{"date":"2024-12-02","close":5859.4722},{"date":"2024-12-03","close":6027.3086},{"date":"2024-12-04","close":5864.4087},{"date":"2024-12-05","close":5775.5537},{"date":"2024-12-06","close":5716.3174},{"date":"2024-12-09","close":5430.0078},{"date":"2024-12-10","close":5647.208},{"date":"2024-12-11","close":5760.7446},{"date":"2024-12-12","close":5948.3267},{"date":"2024-12-13","close":5963.1357},{"date":"2024-12-16","close":5958.1997},{"date":"2024-12-17","close":5819.9814},{"date":"2024-12-18","close":5987.8179},{"date":"2024-12-19","close":5701.5083},{"date":"2024-12-20","close":5538.6079},{"date":"2024-12-23","close":5681.7627},{"date":"2024-12-24","close":5701.5083},{"date":"2024-12-26","close":5676.8267},{"date":"2024-12-27","close":5607.7173},{"date":"2024-12-30","close":5587.9717},{"date":"2025-01-02","close":5553.417},{"date":"2025-01-03","close":5755.8086},{"date":"2025-01-06","close":6007.5635},{"date":"2025-01-07","close":6037.1816},{"date":"2025-01-08","close":6165.5273},{"date":"2025-01-09","close":6155.6543},{"date":"2025-01-10","close":6111.2271},{"date":"2025-01-13","close":5968.0723},{"date":"2025-01-14","close":6027.3086},{"date":"2025-01-15","close":5997.6904},{"date":"2025-01-16","close":6155.6543},{"date":"2025-01-17","close":6135.9092},{"date":"2025-01-20","close":6126.0361},{"date":"2025-01-21","close":6130.9727},{"date":"2025-01-22","close":6259.3184},{"date":"2025-01-23","close":6150.7183},{"date":"2025-01-24","close":6190.209},{"date":"2025-01-31","close":6061.8633},{"date":"2025-02-03","close":5760.7446},{"date":"2025-02-04","close":5898.9634},{"date":"2025-02-05","close":6027.3086},{"date":"2025-02-06","close":6140.8452},{"date":"2025-02-07","close":6076.6724},{"date":"2025-02-10","close":6106.2905},{"date":"2025-02-11","close":6165.5273},{"date":"2025-02-12","close":6190.209},{"date":"2025-02-13","close":6318.5547},{"date":"2025-02-14","close":6397.5366},{"date":"2025-02-17","close":6481.4551},{"date":"2025-02-18","close":6585.1187},{"date":"2025-02-19","close":6851.6826},{"date":"2025-02-20","close":6733.21},{"date":"2025-02-21","close":6752.9551},{"date":"2025-02-24","close":6659.1641},{"date":"2025-02-25","close":6599.9277},{"date":"2025-02-26","close":6669.0371},{"date":"2025-02-27","close":6599.9277},{"date":"2025-02-28","close":6140.8452},{"date":"2025-03-04","close":6121.0996},{"date":"2025-03-05","close":6214.8911},{"date":"2025-03-06","close":6313.6182},{"date":"2025-03-07","close":6279.0635},{"date":"2025-03-10","close":6298.8091},{"date":"2025-03-11","close":6160.5908},{"date":"2025-03-12","close":6367.9185},{"date":"2025-03-13","close":6318.5547},{"date":"2025-03-14","close":6358.0459},{"date":"2025-03-17","close":6609.8008},{"date":"2025-03-18","close":6673.9736},{"date":"2025-03-19","close":6762.8281},{"date":"2025-03-20","close":6851.6826},{"date":"2025-03-21","close":6910.9189},{"date":"2025-03-24","close":6876.3647},{"date":"2025-03-25","close":6812.1919},{"date":"2025-03-26","close":6915.8555},{"date":"2025-03-27","close":6757.8916},{"date":"2025-03-28","close":6525.8823},{"date":"2025-03-31","close":6150.7183},{"date":"2025-04-01","close":6313.6182},{"date":"2025-04-02","close":6249.4453},{"date":"2025-04-03","close":6076.6724},{"date":"2025-04-04","close":5982.8813},{"date":"2025-04-07","close":5296.7261},{"date":"2025-04-08","close":5281.917},{"date":"2025-04-09","close":5104.2075},{"date":"2025-04-10","close":5726.1904},{"date":"2025-04-11","close":5696.5718},{"date":"2025-04-14","close":5790.3628},{"date":"2025-04-15","close":5894.0269},{"date":"2025-04-16","close":5701.5083},{"date":"2025-04-17","close":5815.0449},{"date":"2025-04-18","close":5894.0269},{"date":"2025-04-21","close":5903.8994},{"date":"2025-04-22","close":5884.1543},{"date":"2025-04-23","close":6096.418},{"date":"2025-04-24","close":6061.8633},{"date":"2025-04-25","close":6200.082},{"date":"2025-04-28","close":6190.209},{"date":"2025-04-29","close":6274.1274},{"date":"2025-04-30","close":6254.3818},{"date":"2025-05-02","close":6259.3184},{"date":"2025-05-07","close":6343.2363},{"date":"2025-05-08","close":6367.9185},{"date":"2025-05-09","close":6362.9819},{"date":"2025-05-12","close":6550.564},{"date":"2025-05-13","close":6580.1821},{"date":"2025-05-14","close":6743.0825},{"date":"2025-05-15","close":6644.355},{"date":"2025-05-16","close":6693.7188},{"date":"2025-05-19","close":6550.564},{"date":"2025-05-20","close":6570.3096},{"date":"2025-05-21","close":6654.228},{"date":"2025-05-22","close":6461.7095},{"date":"2025-05-23","close":6501.2002},{"date":"2025-05-26","close":6693.7188},{"date":"2025-05-27","close":6728.2734},{"date":"2025-05-28","close":6935.6011},{"date":"2025-05-29","close":7197.2285},{"date":"2025-05-30","close":7054.0737},{"date":"2025-06-02","close":7049.1377},{"date":"2025-06-04","close":7453.9199},{"date":"2025-06-05","close":7705.6748},{"date":"2025-06-09","close":7967.3027},{"date":"2025-06-10","close":8066.0298},{"date":"2025-06-11","close":8273.3574},{"date":"2025-06-12","close":8298.0391},{"date":"2025-06-13","close":8140.0757},{"date":"2025-06-16","close":8446.1309},{"date":"2025-06-17","close":8500.4307},{"date":"2025-06-18","close":8638.6494},{"date":"2025-06-19","close":8673.2031},{"date":"2025-06-20","close":8905.2129},{"date":"2025-06-23","close":8885.4678},{"date":"2025-06-24","close":9463.0225},{"date":"2025-06-25","close":9546.9414},{"date":"2025-06-26","close":9364.2959},{"date":"2025-06-27","close":9240.8867},{"date":"2025-06-30","close":9364.2959},{"date":"2025-07-01","close":9413.6592},{"date":"2025-07-02","close":9329.7412},{"date":"2025-07-03","close":9635.7959},{"date":"2025-07-04","close":9250.7588},{"date":"2025-07-07","close":9275.4404},{"date":"2025-07-08","close":9625.9229},{"date":"2025-07-09","close":9665.4141},{"date":"2025-07-10","close":9922.1055},{"date":"2025-07-11","close":9922.1055},{"date":"2025-07-14","close":10139.3057},{"date":"2025-07-15","close":10247.9062},{"date":"2025-07-16","close":10060.3242},{"date":"2025-07-17","close":10114.624},{"date":"2025-07-18","close":10085.0059},{"date":"2025-07-21","close":10228.1602},{"date":"2025-07-22","close":9961.5967},{"date":"2025-07-23","close":10020.833},{"date":"2025-07-24","close":9996.1514},{"date":"2025-07-25","close":10060.3242},{"date":"2025-07-28","close":10159.0508},{"date":"2025-07-29","close":10292.333},{"date":"2025-07-30","close":10479.915},{"date":"2025-07-31","close":10405.8701},{"date":"2025-08-01","close":9542.0049},{"date":"2025-08-04","close":9788.8232},{"date":"2025-08-05","close":10045.5146},{"date":"2025-08-06","close":10040.5781},{"date":"2025-08-07","close":10183.7334},{"date":"2025-08-08","close":10163.9873},{"date":"2025-08-11","close":10159.0508},{"date":"2025-08-12","close":10060.3242},{"date":"2025-08-13","close":10302.2061},{"date":"2025-08-14","close":10297.2695},{"date":"2025-08-18","close":9966.5332},{"date":"2025-08-19","close":9828.3145},{"date":"2025-08-20","close":9709.8418},{"date":"2025-08-21","close":9754.2686},{"date":"2025-08-22","close":9922.1055},{"date":"2025-08-25","close":10154.1152},{"date":"2025-08-26","close":9971.4688},{"date":"2025-08-27","close":9996.1514},{"date":"2025-08-28","close":10104.751},{"date":"2025-08-29","close":10015.8965},{"date":"2025-09-01","close":9685.1592},{"date":"2025-09-02","close":9897.4238},{"date":"2025-09-03","close":9996.1514},{"date":"2025-09-04","close":10070.1963},{"date":"2025-09-05","close":10149.1787},{"date":"2025-09-08","close":10218.2881},{"date":"2025-09-09","close":10504.5977},{"date":"2025-09-10","close":10943.9346},{"date":"2025-09-11","close":11087.0889},{"date":"2025-09-12","close":11565.917},{"date":"2025-09-15","close":11654.7715},{"date":"2025-09-16","close":12049.6816},{"date":"2025-09-17","close":11758.4355},{"date":"2025-09-18","close":12153.3447},{"date":"2025-09-19","close":12064.4902},{"date":"2025-09-22","close":12306.3721},{"date":"2025-09-23","close":12498.8906},{"date":"2025-09-24","close":12424.8457},{"date":"2025-09-25","close":12410.0361},{"date":"2025-09-26","close":11827.5449},{"date":"2025-09-29","close":12192.8359},{"date":"2025-09-30","close":12128.6631},{"date":"2025-10-01","close":12375.4814},{"date":"2025-10-02","close":13101.1279},{"date":"2025-10-10","close":13782.3477},{"date":"2025-10-13","close":13510.8467},{"date":"2025-10-14","close":13254.1553},{"date":"2025-10-15","close":13994.6113},{"date":"2025-10-16","close":14700.5127},{"date":"2025-10-17","close":14769.6211},{"date":"2025-10-20","close":15312.6221},{"date":"2025-10-21","close":15391.6045},{"date":"2025-10-22","close":15732.2139},{"date":"2025-10-23","close":15431.0957},{"date":"2025-10-24","close":16201.1689},{"date":"2025-10-27","close":17114.3984},{"date":"2025-10-28","close":16778.7246},{"date":"2025-10-29","close":17445.1348},{"date":"2025-10-30","close":17573.4805},{"date":"2025-10-31","close":17988.1348},{"date":"2025-11-03","close":19088.9453},{"date":"2025-11-04","close":18037.5},{"date":"2025-11-05","close":17020.6074},{"date":"2025-11-06","close":17425.3887},{"date":"2025-11-07","close":16625.6973},{"date":"2025-11-10","close":17617.9082},{"date":"2025-11-11","close":17948.6445},{"date":"2025-11-12","close":18294.1895},{"date":"2025-11-13","close":18521.2637},{"date":"2025-11-14","close":16862.6426},{"date":"2025-11-17","close":17583.3535},{"date":"2025-11-18","close":16418.3691},{"date":"2025-11-19","close":16206.1055},{"date":"2025-11-20","close":16931.752},{"date":"2025-11-21","close":15470.5859},{"date":"2025-11-24","close":15505.1406},{"date":"2025-11-25","close":15692.7227},{"date":"2025-11-26","close":16536.8418},{"date":"2025-11-27","close":16768.8516},{"date":"2025-11-28","close":16290.0234},{"date":"2025-12-01","close":16230.7871},{"date":"2025-12-02","close":16892.2617},{"date":"2025-12-03","close":17262.4883},{"date":"2025-12-04","close":17139.0801},{"date":"2025-12-05","close":17805.4902},{"date":"2025-12-08","close":18289.2539},{"date":"2025-12-09","close":18086.8633},{"date":"2025-12-10","close":18067.1172},{"date":"2025-12-11","close":17746.2539},{"date":"2025-12-12","close":18244.8262},{"date":"2025-12-15","close":17405.6445},{"date":"2025-12-16","close":16650.3789},{"date":"2025-12-17","close":17292.1074},{"date":"2025-12-18","close":16882.3887},{"date":"2025-12-19","close":17074.9062},{"date":"2025-12-22","close":17874.5996},{"date":"2025-12-23","close":17983.1992},{"date":"2025-12-24","close":17978.2617},{"date":"2025-12-26","close":18309.0},{"date":"2025-12-29","close":19250.0},{"date":"2025-12-30","close":19385.0},{"date":"2026-01-02","close":20510.0},{"date":"2026-01-05","close":22075.0},{"date":"2026-01-06","close":22845.0},{"date":"2026-01-07","close":23150.0},{"date":"2026-01-08","close":23115.0},{"date":"2026-01-09","close":23500.0},{"date":"2026-01-12","close":23785.0},{"date":"2026-01-13","close":24350.0},{"date":"2026-01-14","close":24610.0},{"date":"2026-01-15","close":25450.0},{"date":"2026-01-16","close":26060.0},{"date":"2026-01-19","close":26795.0},{"date":"2026-01-20","close":26335.0},{"date":"2026-01-21","close":26790.0},{"date":"2026-01-22","close":27365.0},{"date":"2026-01-23","close":27715.0},{"date":"2026-01-26","close":27110.0},{"date":"2026-01-27","close":29050.0},{"date":"2026-01-28","close":30150.0},{"date":"2026-01-29","close":30800.0},{"date":"2026-01-30","close":30910.0},{"date":"2026-02-02","close":27325.0},{"date":"2026-02-03","close":31560.0},{"date":"2026-02-04","close":32395.0},{"date":"2026-02-05","close":29695.0},{"date":"2026-02-06","close":28930.0},{"date":"2026-02-09","close":31465.0},{"date":"2026-02-10","close":31460.0},{"date":"2026-02-11","close":32005.0},{"date":"2026-02-12","close":34355.0},{"date":"2026-02-13","close":34280.0},{"date":"2026-02-19","close":36390.0},{"date":"2026-02-20","close":38040.0},{"date":"2026-02-23","close":38565.0},{"date":"2026-02-24","close":40445.0},{"date":"2026-02-25","close":42320.0},{"date":"2026-02-26","close":45930.0},{"date":"2026-02-27","close":44910.0},{"date":"2026-03-03","close":37755.0},{"date":"2026-03-04","close":28490.0},{"date":"2026-03-05","close":34205.0},{"date":"2026-03-06","close":34040.0},{"date":"2026-03-09","close":29580.0},{"date":"2026-03-10","close":33500.0},{"date":"2026-03-11","close":34205.0},{"date":"2026-03-12","close":33525.0},{"date":"2026-03-13","close":32400.0},{"date":"2026-03-16","close":33450.0},{"date":"2026-03-17","close":34915.0},{"date":"2026-03-18","close":38795.0},{"date":"2026-03-19","close":36470.0},{"date":"2026-03-20","close":36340.0},{"date":"2026-03-23","close":31605.0},{"date":"2026-03-24","close":33445.0},{"date":"2026-03-25","close":34370.0},{"date":"2026-03-26","close":31970.0},{"date":"2026-03-27","close":31640.0},{"date":"2026-03-30","close":29745.0},{"date":"2026-03-31","close":27100.0},{"date":"2026-04-01","close":32115.0},{"date":"2026-04-02","close":28825.0},{"date":"2026-04-03","close":30670.0},{"date":"2026-04-06","close":31575.0},{"date":"2026-04-07","close":32370.0},{"date":"2026-04-08","close":37320.0},{"date":"2026-04-09","close":35805.0},{"date":"2026-04-10","close":37020.0},{"date":"2026-04-13","close":36250.0},{"date":"2026-04-14","close":38470.0},{"date":"2026-04-15","close":40315.0},{"date":"2026-04-16","close":42090.0},{"date":"2026-04-17","close":41505.0},{"date":"2026-04-20","close":41925.0},{"date":"2026-04-21","close":44120.0},{"date":"2026-04-22","close":44430.0},{"date":"2026-04-23","close":45850.0},{"date":"2026-04-24","close":44935.0},{"date":"2026-04-27","close":47175.0},{"date":"2026-04-28","close":47550.0},{"date":"2026-04-29","close":48150.0},{"date":"2026-04-30","close":47110.0},{"date":"2026-05-04","close":52200.0},{"date":"2026-05-06","close":60115.0},{"date":"2026-05-07","close":62460.0},{"date":"2026-05-08","close":62670.0},{"date":"2026-05-11","close":69255.0},{"date":"2026-05-12","close":65975.0},{"date":"2026-05-13","close":69965.0},{"date":"2026-05-14","close":72295.0},{"date":"2026-05-15","close":63650.0},{"date":"2026-05-18","close":64160.0},{"date":"2026-05-19","close":60185.0},{"date":"2026-05-20","close":59280.0},{"date":"2026-05-21","close":69530.0},{"date":"2026-05-22","close":69950.0},{"date":"2026-05-26","close":73865.0},{"date":"2026-05-27","close":78345.0},{"date":"2026-05-28","close":77370.0},{"date":"2026-05-29","close":83345.0},{"date":"2026-06-01","close":91500.0},{"date":"2026-06-02","close":91720.0},{"date":"2026-06-04","close":87955.0},{"date":"2026-06-05","close":78015.0},{"date":"2026-06-08","close":64265.0},{"date":"2026-06-09","close":75585.0},{"date":"2026-06-10","close":68080.0},{"date":"2026-06-11","close":67950.0},{"date":"2026-06-12","close":74280.0},{"date":"2026-06-15","close":82820.0},{"date":"2026-06-16","close":86385.0},{"date":"2026-06-17","close":89505.0},{"date":"2026-06-18","close":95195.0},{"date":"2026-06-19","close":95660.0},{"date":"2026-06-22","close":97560.0},{"date":"2026-06-23","close":76770.0},{"date":"2026-06-24","close":82460.0},{"date":"2026-06-25","close":92700.0},{"date":"2026-06-26","close":81430.0},{"date":"2026-06-29","close":80455.0},{"date":"2026-06-30","close":82455.0},{"date":"2026-07-01","close":78110.0},{"date":"2026-07-02","close":65165.0},{"date":"2026-07-03","close":73120.0},{"date":"2026-07-06","close":72130.0},{"date":"2026-07-07","close":64885.0},{"date":"2026-07-08","close":57865.0},{"date":"2026-07-09","close":59105.0},{"date":"2026-07-10","close":61640.0},{"date":"2026-07-13","close":49415.0},{"date":"2026-07-14","close":50520.0},{"date":"2026-07-15","close":56915.0},{"date":"2026-07-16","close":49100.0},{"date":"2026-07-20","close":44805.0},{"date":"2026-07-21","close":48180.0},{"date":"2026-07-22","close":48545.0},{"date":"2026-07-23","close":52780.0},{"date":"2026-07-24","close":46535.0},{"date":"2026-07-27","close":47485.0},{"date":"2026-07-28","close":36930.0},{"date":"2026-07-29","close":32370.0},{"date":"2026-07-30","close":31090.0},{"date":"2026-07-31","close":42310.0},{"date":"2026-08-03","close":38295.0},{"date":"2026-08-04","close":39175.0},{"date":"2026-08-05","close":42285.0},{"date":"2026-08-06","close":37835.0},{"date":"2026-08-07","close":37200.0},{"date":"2026-08-10","close":37245.0},{"date":"2026-08-11","close":38020.0},{"date":"2026-08-12","close":41125.0},{"date":"2026-08-13","close":44280.0},{"date":"2026-08-14","close":46480.0},{"date":"2026-08-18","close":45390.0},{"date":"2026-08-19","close":39745.0},{"date":"2026-08-20","close":44670.0},{"date":"2026-08-21","close":46045.0},{"date":"2026-08-24","close":42715.0},{"date":"2026-08-25","close":43230.0},{"date":"2026-08-26","close":44080.0},{"date":"2026-08-27","close":45380.0},{"date":"2026-08-28","close":43720.0},{"date":"2026-08-31","close":43915.0},{"date":"2026-09-01","close":44210.0},{"date":"2026-09-02","close":40530.0},{"date":"2026-09-03","close":40745.0},{"date":"2026-09-04","close":42325.0},{"date":"2026-09-07","close":46445.0},{"date":"2026-09-08","close":46110.0},{"date":"2026-09-09","close":47485.0},{"date":"2026-09-10","close":47195.0},{"date":"2026-09-11","close":45235.0},{"date":"2026-09-14","close":41900.0},{"date":"2026-09-15","close":40960.0},{"date":"2026-09-16","close":42550.0},{"date":"2026-09-17","close":42480.0},{"date":"2026-09-18","close":44770.0},{"date":"2026-09-21","close":46820.0},{"date":"2026-09-22","close":46620.0},{"date":"2026-09-23","close":48010.0},{"date":"2026-09-28","close":45025.0},{"date":"2026-09-29","close":45300.0},{"date":"2026-09-30","close":45000.0},{"date":"2026-10-01","close":46475.0},{"date":"2026-10-02","close":46995.0},{"date":"2026-10-06","close":45960.0},{"date":"2026-10-07","close":44110.0},{"date":"2026-10-08","close":41620.0},{"date":"2026-10-12","close":38465.0},{"date":"2026-10-13","close":33665.0},{"date":"2026-10-14","close":33295.0},{"date":"2026-10-15","close":27860.0},{"date":"2026-10-16","close":28930.0},{"date":"2026-10-19","close":29620.0},{"date":"2026-10-20","close":27635.0},{"date":"2026-10-21","close":29515.0},{"date":"2026-10-22","close":27490.0},{"date":"2026-10-23","close":26030.0}],"chart_data":[{"date":"2024-10-23","open":6466,"high":6689,"low":6452,"close":6654,"volume":41814},{"date":"2024-10-24","open":6571,"high":6611,"low":6512,"close":6551,"volume":7682},{"date":"2024-10-25","open":6571,"high":6655,"low":6477,"close":6546,"volume":5121},{"date":"2024-10-28","open":6545,"high":6669,"low":6545,"close":6664,"volume":5883},{"date":"2024-10-29","open":6600,"high":6684,"low":6575,"close":6684,"volume":1282},{"date":"2024-10-30","open":6745,"high":6755,"low":6629,"close":6670,"volume":1762},{"date":"2024-10-31","open":6467,"high":6492,"low":6374,"close":6393,"volume":6680},{"date":"2024-11-01","open":6309,"high":6378,"low":6269,"close":6309,"volume":4896},{"date":"2024-11-04","open":6338,"high":6506,"low":6294,"close":6496,"volume":9489},{"date":"2024-11-05","open":6489,"high":6569,"low":6445,"close":6540,"volume":9436},{"date":"2024-11-06","open":6466,"high":6521,"low":6313,"close":6402,"volume":11135},{"date":"2024-11-07","open":6368,"high":6476,"low":6289,"close":6412,"volume":3498},{"date":"2024-11-08","open":6502,"high":6551,"low":6359,"close":6398,"volume":8295},{"date":"2024-11-11","open":6309,"high":6309,"low":6146,"close":6195,"volume":24708},{"date":"2024-11-12","open":6147,"high":6147,"low":5920,"close":5929,"volume":35820},{"date":"2024-11-13","open":5820,"high":5899,"low":5608,"close":5627,"volume":16257},{"date":"2024-11-14","open":5667,"high":5711,"low":5558,"close":5578,"volume":7400},{"date":"2024-11-15","open":5612,"high":5716,"low":5514,"close":5647,"volume":9499},{"date":"2024-11-18","open":5746,"high":5993,"low":5746,"close":5919,"volume":12121},{"date":"2024-11-19","open":5919,"high":5973,"low":5914,"close":5973,"volume":1659},{"date":"2024-11-20","open":5933,"high":6027,"low":5933,"close":5998,"volume":1186},{"date":"2024-11-21","open":5958,"high":6037,"low":5933,"close":5988,"volume":33905},{"date":"2024-11-22","open":6032,"high":6141,"low":6032,"close":6096,"volume":8077},{"date":"2024-11-25","open":6181,"high":6275,"low":6147,"close":6240,"volume":20980},{"date":"2024-11-26","open":6171,"high":6206,"low":6142,"close":6166,"volume":15073},{"date":"2024-11-27","open":6121,"high":6180,"low":6042,"close":6111,"volume":11843},{"date":"2024-11-28","open":6037,"high":6111,"low":6037,"close":6067,"volume":4570},{"date":"2024-11-29","open":6032,"high":6032,"low":5756,"close":5835,"volume":15423},{"date":"2024-12-02","open":5973,"high":5973,"low":5810,"close":5859,"volume":2593},{"date":"2024-12-03","open":5884,"high":6042,"low":5884,"close":6027,"volume":2905},{"date":"2024-12-04","open":5825,"high":5933,"low":5765,"close":5864,"volume":23764},{"date":"2024-12-05","open":5865,"high":5880,"low":5732,"close":5776,"volume":4803},{"date":"2024-12-06","open":5780,"high":5849,"low":5543,"close":5716,"volume":27289},{"date":"2024-12-09","open":5568,"high":5578,"low":5415,"close":5430,"volume":41190},{"date":"2024-12-10","open":5538,"high":5652,"low":5524,"close":5647,"volume":16838},{"date":"2024-12-11","open":5603,"high":5761,"low":5583,"close":5761,"volume":6735},{"date":"2024-12-12","open":5805,"high":5958,"low":5785,"close":5948,"volume":14226},{"date":"2024-12-13","open":5884,"high":6012,"low":5884,"close":5963,"volume":3136},{"date":"2024-12-16","open":6037,"high":6072,"low":5909,"close":5958,"volume":14991},{"date":"2024-12-17","open":5919,"high":5919,"low":5800,"close":5820,"volume":7673},{"date":"2024-12-18","open":5844,"high":6002,"low":5844,"close":5988,"volume":9092},{"date":"2024-12-19","open":5678,"high":5752,"low":5628,"close":5702,"volume":21346},{"date":"2024-12-20","open":5766,"high":5766,"low":5460,"close":5539,"volume":19880},{"date":"2024-12-23","open":5617,"high":5756,"low":5563,"close":5682,"volume":13202},{"date":"2024-12-24","open":5737,"high":5757,"low":5663,"close":5702,"volume":3745},{"date":"2024-12-26","open":5736,"high":5765,"low":5652,"close":5677,"volume":6008},{"date":"2024-12-27","open":5657,"high":5657,"low":5543,"close":5608,"volume":10075},{"date":"2024-12-30","open":5568,"high":5716,"low":5568,"close":5588,"volume":4988},{"date":"2025-01-02","open":5558,"high":5583,"low":5484,"close":5553,"volume":10006},{"date":"2025-01-03","open":5553,"high":5844,"low":5553,"close":5756,"volume":20762},{"date":"2025-01-06","open":5796,"high":6038,"low":5791,"close":6008,"volume":16790},{"date":"2025-01-07","open":6111,"high":6200,"low":6027,"close":6037,"volume":12679},{"date":"2025-01-08","open":5949,"high":6196,"low":5949,"close":6166,"volume":8678},{"date":"2025-01-09","open":6147,"high":6255,"low":6147,"close":6156,"volume":10486},{"date":"2025-01-10","open":6160,"high":6170,"low":6081,"close":6111,"volume":3277},{"date":"2025-01-13","open":6077,"high":6096,"low":5943,"close":5968,"volume":5484},{"date":"2025-01-14","open":6017,"high":6032,"low":5928,"close":6027,"volume":1651},{"date":"2025-01-15","open":6086,"high":6141,"low":5978,"close":5998,"volume":6188},{"date":"2025-01-16","open":6147,"high":6196,"low":6127,"close":6156,"volume":8803},{"date":"2025-01-17","open":6131,"high":6151,"low":6062,"close":6136,"volume":1351},{"date":"2025-01-20","open":6200,"high":6200,"low":6086,"close":6126,"volume":1535},{"date":"2025-01-21","open":6175,"high":6279,"low":6062,"close":6131,"volume":4362},{"date":"2025-01-22","open":6205,"high":6299,"low":6155,"close":6259,"volume":13588},{"date":"2025-01-23","open":6269,"high":6269,"low":6131,"close":6151,"volume":1167},{"date":"2025-01-24","open":6151,"high":6239,"low":6151,"close":6190,"volume":2563},{"date":"2025-01-31","open":6081,"high":6091,"low":5978,"close":6062,"volume":7498},{"date":"2025-02-03","open":5835,"high":5835,"low":5667,"close":5761,"volume":14973},{"date":"2025-02-04","open":5864,"high":6057,"low":5854,"close":5899,"volume":8550},{"date":"2025-02-05","open":5998,"high":6077,"low":5998,"close":6027,"volume":3800},{"date":"2025-02-06","open":6091,"high":6141,"low":6062,"close":6141,"volume":7456},{"date":"2025-02-07","open":6141,"high":6151,"low":6057,"close":6077,"volume":4359},{"date":"2025-02-10","open":6022,"high":6106,"low":5943,"close":6106,"volume":3675},{"date":"2025-02-11","open":6142,"high":6235,"low":6107,"close":6166,"volume":5249},{"date":"2025-02-12","open":6111,"high":6195,"low":6086,"close":6190,"volume":956},{"date":"2025-02-13","open":6235,"high":6324,"low":6231,"close":6319,"volume":6531},{"date":"2025-02-14","open":6339,"high":6453,"low":6339,"close":6398,"volume":11806},{"date":"2025-02-17","open":6422,"high":6496,"low":6402,"close":6481,"volume":4415},{"date":"2025-02-18","open":6476,"high":6590,"low":6462,"close":6585,"volume":11476},{"date":"2025-02-19","open":6605,"high":6896,"low":6605,"close":6852,"volume":39715},{"date":"2025-02-20","open":6827,"high":6827,"low":6718,"close":6733,"volume":7147},{"date":"2025-02-21","open":6763,"high":6763,"low":6654,"close":6753,"volume":3717},{"date":"2025-02-24","open":6634,"high":6659,"low":6575,"close":6659,"volume":3192},{"date":"2025-02-25","open":6511,"high":6634,"low":6501,"close":6600,"volume":3889},{"date":"2025-02-26","open":6590,"high":6684,"low":6536,"close":6669,"volume":2779},{"date":"2025-02-27","open":6639,"high":6664,"low":6536,"close":6600,"volume":3478},{"date":"2025-02-28","open":6392,"high":6402,"low":6116,"close":6141,"volume":27039},{"date":"2025-03-04","open":6091,"high":6195,"low":6042,"close":6121,"volume":10931},{"date":"2025-03-05","open":6175,"high":6289,"low":6106,"close":6215,"volume":10473},{"date":"2025-03-06","open":6240,"high":6359,"low":6240,"close":6314,"volume":11288},{"date":"2025-03-07","open":6239,"high":6323,"low":6160,"close":6279,"volume":25925},{"date":"2025-03-10","open":6220,"high":6333,"low":6190,"close":6299,"volume":5132},{"date":"2025-03-11","open":6018,"high":6186,"low":5969,"close":6161,"volume":55497},{"date":"2025-03-12","open":6180,"high":6383,"low":6151,"close":6368,"volume":32396},{"date":"2025-03-13","open":6438,"high":6502,"low":6300,"close":6319,"volume":29734},{"date":"2025-03-14","open":6309,"high":6407,"low":6299,"close":6358,"volume":1437},{"date":"2025-03-17","open":6471,"high":6639,"low":6471,"close":6610,"volume":24075},{"date":"2025-03-18","open":6758,"high":6822,"low":6629,"close":6674,"volume":16998},{"date":"2025-03-19","open":6639,"high":6832,"low":6639,"close":6763,"volume":27266},{"date":"2025-03-20","open":6842,"high":6901,"low":6778,"close":6852,"volume":12378},{"date":"2025-03-21","open":6782,"high":6935,"low":6782,"close":6911,"volume":5438},{"date":"2025-03-24","open":6832,"high":6945,"low":6817,"close":6876,"volume":6444},{"date":"2025-03-25","open":6911,"high":6940,"low":6768,"close":6812,"volume":32941},{"date":"2025-03-26","open":6837,"high":6955,"low":6802,"close":6916,"volume":6200},{"date":"2025-03-27","open":6797,"high":6871,"low":6733,"close":6758,"volume":4608},{"date":"2025-03-28","open":6708,"high":6708,"low":6466,"close":6526,"volume":61323},{"date":"2025-03-31","open":6294,"high":6294,"low":6111,"close":6151,"volume":67749},{"date":"2025-04-01","open":6250,"high":6374,"low":6181,"close":6314,"volume":62692},{"date":"2025-04-02","open":6333,"high":6338,"low":6210,"close":6249,"volume":5229},{"date":"2025-04-03","open":5854,"high":6113,"low":5835,"close":6077,"volume":24845},{"date":"2025-04-04","open":5938,"high":6195,"low":5830,"close":5983,"volume":66547},{"date":"2025-04-07","open":5385,"high":5474,"low":5287,"close":5297,"volume":74382},{"date":"2025-04-08","open":5529,"high":5529,"low":5242,"close":5282,"volume":24104},{"date":"2025-04-09","open":5277,"high":5277,"low":5045,"close":5104,"volume":30190},{"date":"2025-04-10","open":5647,"high":5726,"low":5538,"close":5726,"volume":35680},{"date":"2025-04-11","open":5569,"high":5697,"low":5515,"close":5697,"volume":23079},{"date":"2025-04-14","open":5746,"high":5835,"low":5721,"close":5790,"volume":11105},{"date":"2025-04-15","open":5810,"high":5909,"low":5810,"close":5894,"volume":26721},{"date":"2025-04-16","open":5870,"high":5870,"low":5702,"close":5702,"volume":10801},{"date":"2025-04-17","open":5716,"high":5835,"low":5716,"close":5815,"volume":4608},{"date":"2025-04-18","open":5825,"high":5899,"low":5815,"close":5894,"volume":10309},{"date":"2025-04-21","open":5899,"high":5968,"low":5874,"close":5904,"volume":8041},{"date":"2025-04-22","open":5864,"high":5935,"low":5854,"close":5884,"volume":61751},{"date":"2025-04-23","open":6062,"high":6106,"low":6017,"close":6096,"volume":24668},{"date":"2025-04-24","open":6106,"high":6106,"low":5998,"close":6062,"volume":16178},{"date":"2025-04-25","open":6180,"high":6234,"low":6146,"close":6200,"volume":23023},{"date":"2025-04-28","open":6200,"high":6244,"low":6170,"close":6190,"volume":16712},{"date":"2025-04-29","open":6239,"high":6338,"low":6200,"close":6274,"volume":19423},{"date":"2025-04-30","open":6269,"high":6318,"low":6200,"close":6254,"volume":5175},{"date":"2025-05-02","open":6225,"high":6309,"low":6170,"close":6259,"volume":9800},{"date":"2025-05-07","open":6388,"high":6412,"low":6284,"close":6343,"volume":10226},{"date":"2025-05-08","open":6402,"high":6442,"low":6368,"close":6368,"volume":8888},{"date":"2025-05-09","open":6397,"high":6427,"low":6328,"close":6363,"volume":5022},{"date":"2025-05-12","open":6433,"high":6551,"low":6433,"close":6551,"volume":55726},{"date":"2025-05-13","open":6580,"high":6649,"low":6545,"close":6580,"volume":18130},{"date":"2025-05-14","open":6679,"high":6812,"low":6659,"close":6743,"volume":22437},{"date":"2025-05-15","open":6743,"high":6768,"low":6634,"close":6644,"volume":9237},{"date":"2025-05-16","open":6718,"high":6728,"low":6659,"close":6694,"volume":4767},{"date":"2025-05-19","open":6596,"high":6635,"low":6502,"close":6551,"volume":18832},{"date":"2025-05-20","open":6624,"high":6679,"low":6555,"close":6570,"volume":8739},{"date":"2025-05-21","open":6649,"high":6713,"low":6644,"close":6654,"volume":12567},{"date":"2025-05-22","open":6590,"high":6592,"low":6457,"close":6462,"volume":12592},{"date":"2025-05-23","open":6486,"high":6541,"low":6481,"close":6501,"volume":2701},{"date":"2025-05-26","open":6545,"high":6699,"low":6511,"close":6694,"volume":14162},{"date":"2025-05-27","open":6679,"high":6748,"low":6669,"close":6728,"volume":6442},{"date":"2025-05-28","open":6779,"high":7040,"low":6779,"close":6936,"volume":22942},{"date":"2025-05-29","open":7064,"high":7197,"low":7024,"close":7197,"volume":40807},{"date":"2025-05-30","open":7172,"high":7177,"low":7039,"close":7054,"volume":9493},{"date":"2025-06-02","open":7029,"high":7172,"low":6985,"close":7049,"volume":5778},{"date":"2025-06-04","open":7261,"high":7454,"low":7251,"close":7454,"volume":21184},{"date":"2025-06-05","open":7548,"high":7859,"low":7538,"close":7706,"volume":46492},{"date":"2025-06-09","open":7913,"high":8066,"low":7908,"close":7967,"volume":49151},{"date":"2025-06-10","open":8026,"high":8150,"low":7923,"close":8066,"volume":30122},{"date":"2025-06-11","open":8140,"high":8283,"low":8115,"close":8273,"volume":35469},{"date":"2025-06-12","open":8239,"high":8397,"low":8239,"close":8298,"volume":22239},{"date":"2025-06-13","open":8382,"high":8382,"low":8066,"close":8140,"volume":41346},{"date":"2025-06-16","open":8204,"high":8451,"low":8101,"close":8446,"volume":29341},{"date":"2025-06-17","open":8495,"high":8802,"low":8387,"close":8500,"volume":97255},{"date":"2025-06-18","open":8357,"high":8693,"low":8357,"close":8639,"volume":45680},{"date":"2025-06-19","open":8727,"high":8787,"low":8525,"close":8673,"volume":35892},{"date":"2025-06-20","open":8727,"high":8905,"low":8644,"close":8905,"volume":43696},{"date":"2025-06-23","open":8767,"high":8895,"low":8560,"close":8885,"volume":44947},{"date":"2025-06-24","open":9167,"high":9478,"low":9152,"close":9463,"volume":58326},{"date":"2025-06-25","open":9631,"high":9656,"low":9349,"close":9547,"volume":30267},{"date":"2025-06-26","open":9527,"high":9567,"low":9117,"close":9364,"volume":25286},{"date":"2025-06-27","open":9374,"high":9458,"low":9177,"close":9241,"volume":21832},{"date":"2025-06-30","open":9364,"high":9458,"low":9285,"close":9364,"volume":16185},{"date":"2025-07-01","open":9478,"high":9739,"low":9414,"close":9414,"volume":29051},{"date":"2025-07-02","open":9414,"high":9419,"low":9093,"close":9330,"volume":30775},{"date":"2025-07-03","open":9428,"high":9636,"low":9419,"close":9636,"volume":42195},{"date":"2025-07-04","open":9661,"high":9700,"low":9246,"close":9251,"volume":36522},{"date":"2025-07-07","open":9098,"high":9340,"low":9098,"close":9275,"volume":24706},{"date":"2025-07-08","open":9305,"high":9641,"low":9305,"close":9626,"volume":22393},{"date":"2025-07-09","open":9656,"high":9705,"low":9527,"close":9665,"volume":54368},{"date":"2025-07-10","open":9725,"high":9942,"low":9636,"close":9922,"volume":76208},{"date":"2025-07-11","open":9942,"high":10213,"low":9897,"close":9922,"volume":63283},{"date":"2025-07-14","open":9873,"high":10139,"low":9873,"close":10139,"volume":50706},{"date":"2025-07-15","open":10085,"high":10248,"low":9991,"close":10248,"volume":39709},{"date":"2025-07-16","open":10208,"high":10208,"low":9986,"close":10060,"volume":37544},{"date":"2025-07-17","open":10075,"high":10129,"low":9828,"close":10115,"volume":40832},{"date":"2025-07-18","open":10105,"high":10199,"low":9577,"close":10085,"volume":66875},{"date":"2025-07-21","open":10085,"high":10248,"low":10060,"close":10228,"volume":77855},{"date":"2025-07-22","open":10238,"high":10289,"low":9863,"close":9962,"volume":27887},{"date":"2025-07-23","open":10075,"high":10125,"low":9769,"close":10021,"volume":30199},{"date":"2025-07-24","open":10115,"high":10357,"low":9981,"close":9996,"volume":43541},{"date":"2025-07-25","open":9967,"high":10125,"low":9967,"close":10060,"volume":11838},{"date":"2025-07-28","open":10223,"high":10268,"low":9947,"close":10159,"volume":26868},{"date":"2025-07-29","open":10051,"high":10317,"low":9883,"close":10292,"volume":47784},{"date":"2025-07-30","open":10292,"high":10603,"low":10287,"close":10480,"volume":140582},{"date":"2025-07-31","open":10569,"high":10712,"low":10327,"close":10406,"volume":82584},{"date":"2025-08-01","open":10278,"high":10278,"low":9542,"close":9542,"volume":109359},{"date":"2025-08-04","open":9542,"high":9828,"low":9493,"close":9789,"volume":26539},{"date":"2025-08-05","open":9873,"high":10159,"low":9873,"close":10046,"volume":59927},{"date":"2025-08-06","open":9922,"high":10041,"low":9873,"close":10041,"volume":15471},{"date":"2025-08-07","open":10149,"high":10208,"low":10011,"close":10184,"volume":55139},{"date":"2025-08-08","open":10174,"high":10292,"low":10100,"close":10164,"volume":26281},{"date":"2025-08-11","open":10189,"high":10228,"low":10095,"close":10159,"volume":39434},{"date":"2025-08-12","open":10164,"high":10421,"low":10060,"close":10060,"volume":30724},{"date":"2025-08-13","open":10263,"high":10312,"low":10095,"close":10302,"volume":25361},{"date":"2025-08-14","open":10342,"high":10406,"low":10218,"close":10297,"volume":29462},{"date":"2025-08-18","open":10164,"high":10164,"low":9967,"close":9967,"volume":34735},{"date":"2025-08-19","open":10065,"high":10065,"low":9774,"close":9828,"volume":17356},{"date":"2025-08-20","open":9685,"high":9720,"low":9409,"close":9710,"volume":41851},{"date":"2025-08-21","open":9710,"high":9912,"low":9710,"close":9754,"volume":12692},{"date":"2025-08-22","open":9873,"high":10016,"low":9858,"close":9922,"volume":36032},{"date":"2025-08-25","open":10095,"high":10154,"low":9957,"close":10154,"volume":53187},{"date":"2025-08-26","open":10119,"high":10119,"low":9931,"close":9971,"volume":34339},{"date":"2025-08-27","open":9996,"high":10263,"low":9675,"close":9996,"volume":12198},{"date":"2025-08-28","open":9942,"high":10199,"low":9848,"close":10105,"volume":33331},{"date":"2025-08-29","open":10154,"high":10194,"low":10006,"close":10016,"volume":9766},{"date":"2025-09-01","open":9843,"high":9912,"low":9631,"close":9685,"volume":23454},{"date":"2025-09-02","open":9700,"high":9912,"low":9700,"close":9897,"volume":9521},{"date":"2025-09-03","open":9893,"high":10011,"low":9853,"close":9996,"volume":21162},{"date":"2025-09-04","open":9996,"high":10139,"low":9976,"close":10070,"volume":19987},{"date":"2025-09-05","open":10115,"high":10208,"low":10070,"close":10149,"volume":17686},{"date":"2025-09-08","open":10144,"high":10233,"low":10125,"close":10218,"volume":15328},{"date":"2025-09-09","open":10268,"high":10524,"low":10233,"close":10505,"volume":62473},{"date":"2025-09-10","open":10569,"high":10974,"low":10569,"close":10944,"volume":55021},{"date":"2025-09-11","open":11063,"high":11383,"low":10909,"close":11087,"volume":39857},{"date":"2025-09-12","open":11354,"high":11571,"low":11295,"close":11566,"volume":41582},{"date":"2025-09-15","open":11660,"high":11783,"low":11546,"close":11655,"volume":33387},{"date":"2025-09-16","open":11680,"high":12084,"low":11680,"close":12050,"volume":50474},{"date":"2025-09-17","open":11950,"high":11950,"low":11674,"close":11758,"volume":38222},{"date":"2025-09-18","open":11856,"high":12172,"low":11822,"close":12153,"volume":29985},{"date":"2025-09-19","open":12157,"high":12256,"low":12004,"close":12064,"volume":29781},{"date":"2025-09-22","open":12177,"high":12429,"low":12177,"close":12306,"volume":28775},{"date":"2025-09-23","open":12474,"high":12558,"low":12321,"close":12499,"volume":42728},{"date":"2025-09-24","open":12484,"high":12583,"low":12178,"close":12425,"volume":34526},{"date":"2025-09-25","open":12247,"high":12469,"low":12242,"close":12410,"volume":15086},{"date":"2025-09-26","open":12292,"high":12292,"low":11645,"close":11828,"volume":68062},{"date":"2025-09-29","open":11991,"high":12232,"low":11991,"close":12193,"volume":15501},{"date":"2025-09-30","open":12188,"high":12252,"low":12084,"close":12129,"volume":4262},{"date":"2025-10-01","open":12217,"high":12404,"low":12217,"close":12375,"volume":32356},{"date":"2025-10-02","open":12968,"high":13368,"low":12884,"close":13101,"volume":69670},{"date":"2025-10-10","open":13589,"high":13890,"low":13441,"close":13782,"volume":27683},{"date":"2025-10-13","open":13220,"high":13511,"low":13003,"close":13511,"volume":41681},{"date":"2025-10-14","open":13664,"high":14024,"low":13032,"close":13254,"volume":62784},{"date":"2025-10-15","open":13378,"high":14015,"low":13343,"close":13995,"volume":21804},{"date":"2025-10-16","open":14020,"high":14701,"low":14020,"close":14701,"volume":42312},{"date":"2025-10-17","open":14563,"high":15180,"low":14518,"close":14770,"volume":43264},{"date":"2025-10-20","open":14992,"high":15333,"low":14577,"close":15313,"volume":44111},{"date":"2025-10-21","open":15604,"high":16034,"low":15308,"close":15392,"volume":47037},{"date":"2025-10-22","open":15307,"high":15746,"low":14996,"close":15732,"volume":35060},{"date":"2025-10-23","open":15264,"high":15920,"low":15165,"close":15431,"volume":40603},{"date":"2025-10-24","open":15796,"high":16289,"low":15741,"close":16201,"volume":72397},{"date":"2025-10-27","open":16778,"high":17277,"low":16689,"close":17114,"volume":81120},{"date":"2025-10-28","open":16858,"high":16858,"low":16429,"close":16779,"volume":31829},{"date":"2025-10-29","open":17163,"high":17484,"low":16716,"close":17445,"volume":66057},{"date":"2025-10-30","open":17904,"high":18141,"low":17454,"close":17573,"volume":93508},{"date":"2025-10-31","open":17632,"high":18022,"low":17395,"close":17988,"volume":47849},{"date":"2025-11-03","open":18068,"high":19109,"low":17979,"close":19089,"volume":99400,"rsi_14":91.03,"sma_20":15480.71,"sma_60":12384.09,"sma_120":10522.88},{"date":"2025-11-04","open":18975,"high":19143,"low":18028,"close":18038,"volume":72824,"rsi_14":77.24,"sma_20":15779.96,"sma_60":12523.34,"sma_120":10621.38},{"date":"2025-11-05","open":17446,"high":17455,"low":15708,"close":17021,"volume":168780,"rsi_14":65.0,"sma_20":16015.2,"sma_60":12641.09,"sma_120":10711.34},{"date":"2025-11-06","open":17800,"high":17997,"low":16832,"close":17425,"volume":62581,"rsi_14":66.46,"sma_20":16234.23,"sma_60":12765.75,"sma_120":10803.13},{"date":"2025-11-07","open":17031,"high":17327,"low":16034,"close":16626,"volume":114601,"rsi_14":57.89,"sma_20":16378.21,"sma_60":12874.5,"sma_120":10887.93},{"date":"2025-11-10","open":16942,"high":17831,"low":16833,"close":17618,"volume":103726,"rsi_14":62.05,"sma_20":16586.2,"sma_60":13000.33,"sma_120":10979.72},{"date":"2025-11-11","open":18077,"high":18764,"low":17653,"close":17949,"volume":77985,"rsi_14":62.01,"sma_20":16823.96,"sma_60":13131.84,"sma_120":11075.14},{"date":"2025-11-12","open":17869,"high":18407,"low":17746,"close":18294,"volume":71011,"rsi_14":65.44,"sma_20":17041.73,"sma_60":13270.85,"sma_120":11173.06},{"date":"2025-11-13","open":18126,"high":18679,"low":18047,"close":18521,"volume":53927,"rsi_14":63.29,"sma_20":17235.24,"sma_60":13409.61,"sma_120":11274.11},{"date":"2025-11-14","open":17317,"high":17623,"low":16863,"close":16863,"volume":92661,"rsi_14":48.67,"sma_20":17341.23,"sma_60":13520.45,"sma_120":11360.98},{"date":"2025-11-17","open":17450,"high":17652,"low":17227,"close":17583,"volume":57181,"rsi_14":54.08,"sma_20":17456.24,"sma_60":13649.04,"sma_120":11453.24},{"date":"2025-11-18","open":17208,"high":17464,"low":16383,"close":16418,"volume":47891,"rsi_14":45.04,"sma_20":17508.25,"sma_60":13760.3,"sma_120":11537.28},{"date":"2025-11-19","open":16577,"high":16577,"low":15570,"close":16206,"volume":183065,"rsi_14":43.45,"sma_20":17532.21,"sma_60":13869.96,"sma_120":11619.2},{"date":"2025-11-20","open":17140,"high":17406,"low":16848,"close":16932,"volume":68332,"rsi_14":45.09,"sma_20":17608.22,"sma_60":13991.13,"sma_120":11705.61},{"date":"2025-11-21","open":15510,"high":15718,"low":15303,"close":15471,"volume":94761,"rsi_14":33.72,"sma_20":17571.2,"sma_60":14084.8,"sma_120":11779.41},{"date":"2025-11-24","open":15970,"high":16128,"low":15422,"close":15505,"volume":52862,"rsi_14":37.46,"sma_20":17489.67,"sma_60":14175.13,"sma_120":11851.74},{"date":"2025-11-25","open":16345,"high":16419,"low":15481,"close":15693,"volume":49289,"rsi_14":42.84,"sma_20":17434.67,"sma_60":14271.71,"sma_120":11923.45},{"date":"2025-11-26","open":15960,"high":16537,"low":15782,"close":16537,"volume":33564,"rsi_14":45.42,"sma_20":17388.63,"sma_60":14382.13,"sma_120":12003.49},{"date":"2025-11-27","open":16803,"high":17159,"low":16616,"close":16769,"volume":40085,"rsi_14":50.78,"sma_20":17347.88,"sma_60":14494.63,"sma_120":12085.54},{"date":"2025-11-28","open":16897,"high":16897,"low":16221,"close":16290,"volume":41381,"rsi_14":42.31,"sma_20":17261.87,"sma_60":14600.55,"sma_120":12160.12},{"date":"2025-12-01","open":16606,"high":16724,"low":15930,"close":16231,"volume":19425,"rsi_14":39.72,"sma_20":17117.14,"sma_60":14711.06,"sma_120":12232.08},{"date":"2025-12-02","open":16389,"high":16937,"low":16359,"close":16892,"volume":36490,"rsi_14":41.91,"sma_20":17059.14,"sma_60":14829.15,"sma_120":12307.42},{"date":"2025-12-03","open":17006,"high":17406,"low":16833,"close":17262,"volume":21287,"rsi_14":42.86,"sma_20":17071.4,"sma_60":14951.83,"sma_120":12385.04},{"date":"2025-12-04","open":17080,"high":17583,"low":16719,"close":17139,"volume":56289,"rsi_14":51.9,"sma_20":17056.89,"sma_60":15071.17,"sma_120":12459.88},{"date":"2025-12-05","open":17105,"high":17805,"low":16932,"close":17805,"volume":62872,"rsi_14":51.54,"sma_20":17116.65,"sma_60":15200.42,"sma_120":12540.13},{"date":"2025-12-08","open":17968,"high":18289,"low":17593,"close":18289,"volume":32870,"rsi_14":64.3,"sma_20":17150.67,"sma_60":15336.68,"sma_120":12625.8},{"date":"2025-12-09","open":18087,"high":18274,"low":17919,"close":18087,"volume":24681,"rsi_14":64.4,"sma_20":17157.68,"sma_60":15464.68,"sma_120":12707.18},{"date":"2025-12-10","open":18156,"high":18462,"low":17988,"close":18067,"volume":35903,"rsi_14":59.75,"sma_20":17146.17,"sma_60":15584.94,"sma_120":12787.94},{"date":"2025-12-11","open":18279,"high":18447,"low":17746,"close":17746,"volume":41638,"rsi_14":74.29,"sma_20":17106.91,"sma_60":15697.36,"sma_120":12864.81},{"date":"2025-12-12","open":17761,"high":18299,"low":17761,"close":18245,"volume":28106,"rsi_14":76.61,"sma_20":17176.92,"sma_60":15810.12,"sma_120":12945.61},{"date":"2025-12-15","open":17346,"high":17672,"low":17238,"close":17406,"volume":33785,"rsi_14":64.77,"sma_20":17167.91,"sma_60":15907.2,"sma_120":13017.36},{"date":"2025-12-16","open":17376,"high":17475,"low":16621,"close":16650,"volume":29473,"rsi_14":51.0,"sma_20":17179.65,"sma_60":15984.87,"sma_120":13082.91},{"date":"2025-12-17","open":16784,"high":17302,"low":16616,"close":17292,"volume":17796,"rsi_14":54.27,"sma_20":17234.68,"sma_60":16078.28,"sma_120":13149.0},{"date":"2025-12-18","open":16789,"high":17105,"low":16616,"close":16882,"volume":19689,"rsi_14":54.89,"sma_20":17232.19,"sma_60":16158.11,"sma_120":13210.91},{"date":"2025-12-19","open":17381,"high":17450,"low":16902,"close":17075,"volume":34787,"rsi_14":56.82,"sma_20":17313.44,"sma_60":16242.69,"sma_120":13276.0},{"date":"2025-12-22","open":17751,"high":17889,"low":17652,"close":17875,"volume":44085,"rsi_14":57.77,"sma_20":17433.47,"sma_60":16336.68,"sma_120":13348.88},{"date":"2025-12-23","open":17954,"high":18245,"low":17929,"close":17983,"volume":22411,"rsi_14":55.94,"sma_20":17549.48,"sma_60":16429.27,"sma_120":13421.63},{"date":"2025-12-24","open":18107,"high":18186,"low":17954,"close":17978,"volume":10804,"rsi_14":57.06,"sma_20":17622.5,"sma_60":16523.03,"sma_120":13493.92},{"date":"2025-12-26","open":18067,"high":18447,"low":18067,"close":18309,"volume":35609,"rsi_14":54.49,"sma_20":17700.5,"sma_60":16622.62,"sma_120":13569.72},{"date":"2025-12-29","open":18650,"high":19280,"low":18625,"close":19250,"volume":47371,"rsi_14":56.15,"sma_20":17838.0,"sma_60":16743.78,"sma_120":13648.8},{"date":"2025-12-30","open":19120,"high":19500,"low":19025,"close":19385,"volume":27743,"rsi_14":59.14,"sma_20":17985.25,"sma_60":16861.03,"sma_120":13732.26},{"date":"2026-01-02","open":19350,"high":20540,"low":19350,"close":20510,"volume":26008,"rsi_14":65.95,"sma_20":18155.25,"sma_60":16998.12,"sma_120":13824.89},{"date":"2026-01-05","open":21220,"high":22080,"low":21220,"close":22075,"volume":40762,"rsi_14":75.09,"sma_20":18384.75,"sma_60":17157.11,"sma_120":13927.6},{"date":"2026-01-06","open":21910,"high":22845,"low":21355,"close":22845,"volume":51467,"rsi_14":75.87,"sma_20":18659.0,"sma_60":17316.71,"sma_120":14036.4},{"date":"2026-01-07","open":23500,"high":23900,"low":22510,"close":23150,"volume":63380,"rsi_14":84.98,"sma_20":18914.75,"sma_60":17469.87,"sma_120":14145.57},{"date":"2026-01-08","open":22790,"high":24050,"low":22790,"close":23115,"volume":113282,"rsi_14":93.65,"sma_20":19144.25,"sma_60":17627.04,"sma_120":14254.45},{"date":"2026-01-09","open":22915,"high":23605,"low":22530,"close":23500,"volume":36791,"rsi_14":93.4,"sma_20":19403.25,"sma_60":17794.97,"sma_120":14364.7},{"date":"2026-01-12","open":23975,"high":24175,"low":23230,"close":23785,"volume":45993,"rsi_14":99.41,"sma_20":19677.5,"sma_60":17955.13,"sma_120":14476.41},{"date":"2026-01-13","open":24085,"high":24400,"low":23820,"close":24350,"volume":61904,"rsi_14":99.44,"sma_20":19996.25,"sma_60":18112.8,"sma_120":14594.42},{"date":"2026-01-14","open":24170,"high":24670,"low":24155,"close":24610,"volume":37534,"rsi_14":99.39,"sma_20":20302.75,"sma_60":18273.63,"sma_120":14714.12},{"date":"2026-01-15","open":24400,"high":25490,"low":24400,"close":25450,"volume":85971,"rsi_14":99.45,"sma_20":20693.75,"sma_60":18439.3,"sma_120":14841.08},{"date":"2026-01-16","open":25770,"high":26250,"low":25500,"close":26060,"volume":60860,"rsi_14":99.56,"sma_20":21153.5,"sma_60":18613.8,"sma_120":14971.92},{"date":"2026-01-19","open":25850,"high":26995,"low":25790,"close":26795,"volume":56877,"rsi_14":99.58,"sma_20":21617.5,"sma_60":18794.8,"sma_120":15111.13},{"date":"2026-01-20","open":26675,"high":26990,"low":25000,"close":26335,"volume":112266,"rsi_14":93.87,"sma_20":22079.25,"sma_60":18973.22,"sma_120":15246.0},{"date":"2026-01-21","open":25280,"high":26860,"low":25280,"close":26790,"volume":107866,"rsi_14":94.1,"sma_20":22554.0,"sma_60":19146.22,"sma_120":15384.88},{"date":"2026-01-22","open":27955,"high":28210,"low":27140,"close":27365,"volume":84208,"rsi_14":93.69,"sma_20":23017.0,"sma_60":19313.38,"sma_120":15528.01},{"date":"2026-01-23","open":27645,"high":28120,"low":27000,"close":27715,"volume":63912,"rsi_14":92.53,"sma_20":23492.0,"sma_60":19492.05,"sma_120":15673.23},{"date":"2026-01-26","open":27705,"high":28145,"low":27105,"close":27110,"volume":46041,"rsi_14":82.99,"sma_20":23937.0,"sma_60":19649.38,"sma_120":15812.27},{"date":"2026-01-27","open":27000,"high":29050,"low":26480,"close":29050,"volume":90700,"rsi_14":86.42,"sma_20":24462.25,"sma_60":19836.88,"sma_120":15965.9},{"date":"2026-01-28","open":29805,"high":30370,"low":29460,"close":30150,"volume":88809,"rsi_14":88.38,"sma_20":25007.25,"sma_60":20035.71,"sma_120":16129.32},{"date":"2026-01-29","open":31145,"high":31230,"low":28870,"close":30800,"volume":100869,"rsi_14":88.71,"sma_20":25578.0,"sma_60":20226.8,"sma_120":16305.44},{"date":"2026-01-30","open":30310,"high":32150,"low":30310,"close":30910,"volume":130414,"rsi_14":88.49,"sma_20":26098.0,"sma_60":20437.46,"sma_120":16480.4},{"date":"2026-02-02","open":29625,"high":30505,"low":27180,"close":27325,"volume":314716,"rsi_14":62.12,"sma_20":26360.5,"sma_60":20605.55,"sma_120":16623.32},{"date":"2026-02-03","open":29365,"high":31560,"low":29225,"close":31560,"volume":115190,"rsi_14":71.38,"sma_20":26796.25,"sma_60":20837.38,"sma_120":16801.57},{"date":"2026-02-04","open":30890,"high":32490,"low":30710,"close":32395,"volume":107457,"rsi_14":71.38,"sma_20":27258.5,"sma_60":21096.63,"sma_120":16985.57},{"date":"2026-02-05","open":30395,"high":31360,"low":29290,"close":29695,"volume":189433,"rsi_14":59.91,"sma_20":27587.5,"sma_60":21294.14,"sma_120":17147.24},{"date":"2026-02-06","open":27705,"high":29300,"low":26555,"close":28930,"volume":202940,"rsi_14":55.81,"sma_20":27859.0,"sma_60":21473.31,"sma_120":17302.57},{"date":"2026-02-09","open":31660,"high":31875,"low":31150,"close":31465,"volume":112555,"rsi_14":62.55,"sma_20":28243.0,"sma_60":21688.89,"sma_120":17479.87},{"date":"2026-02-10","open":32215,"high":32355,"low":31425,"close":31460,"volume":81955,"rsi_14":61.68,"sma_20":28598.5,"sma_60":21900.55,"sma_120":17655.08},{"date":"2026-02-11","open":31200,"high":32400,"low":30840,"close":32005,"volume":52068,"rsi_14":61.62,"sma_20":28968.25,"sma_60":22149.31,"sma_120":17834.88},{"date":"2026-02-12","open":32945,"high":34370,"low":32710,"close":34355,"volume":99627,"rsi_14":65.12,"sma_20":29413.5,"sma_60":22425.05,"sma_120":18037.04},{"date":"2026-02-13","open":34320,"high":35315,"low":33830,"close":34280,"volume":129704,"rsi_14":66.73,"sma_20":29824.5,"sma_60":22719.22,"sma_120":18239.76},{"date":"2026-02-19","open":36045,"high":36490,"low":35550,"close":36390,"volume":197920,"rsi_14":66.99,"sma_20":30304.25,"sma_60":23052.14,"sma_120":18461.05},{"date":"2026-02-20","open":36520,"high":38150,"low":36420,"close":38040,"volume":325654,"rsi_14":67.81,"sma_20":30889.5,"sma_60":23400.31,"sma_120":18695.72},{"date":"2026-02-23","open":39500,"high":39900,"low":37855,"close":38565,"volume":151982,"rsi_14":67.63,"sma_20":31478.25,"sma_60":23781.9,"sma_120":18933.35},{"date":"2026-02-24","open":38655,"high":40530,"low":37670,"close":40445,"volume":359117,"rsi_14":70.04,"sma_20":32132.25,"sma_60":24194.24,"sma_120":19184.69},{"date":"2026-02-25","open":41280,"high":42990,"low":40650,"close":42320,"volume":333929,"rsi_14":83.95,"sma_20":32862.5,"sma_60":24634.66,"sma_120":19453.19},{"date":"2026-02-26","open":42605,"high":45985,"low":42520,"close":45930,"volume":354353,"rsi_14":83.48,"sma_20":33803.5,"sma_60":25121.0,"sma_120":19751.56},{"date":"2026-02-27","open":44030,"high":46520,"low":43410,"close":44910,"volume":492301,"rsi_14":78.91,"sma_20":34596.5,"sma_60":25586.42,"sma_120":20040.52},{"date":"2026-03-03","open":43260,"high":43700,"low":37755,"close":37755,"volume":378719,"rsi_14":66.68,"sma_20":35001.03,"sma_60":25948.76,"sma_120":20274.65},{"date":"2026-03-04","open":34230,"high":37755,"low":28335,"close":28490,"volume":752939,"rsi_14":49.89,"sma_20":34903.85,"sma_60":26155.7,"sma_120":20433.38},{"date":"2026-03-05","open":34105,"high":36500,"low":33180,"close":34205,"volume":180798,"rsi_14":54.24,"sma_20":35090.59,"sma_60":26447.95,"sma_120":20638.55},{"date":"2026-03-06","open":32475,"high":34415,"low":31560,"close":34040,"volume":191799,"rsi_14":54.01,"sma_20":35448.23,"sma_60":26731.16,"sma_120":20841.49},{"date":"2026-03-09","open":31000,"high":31000,"low":27645,"close":29580,"volume":163808,"rsi_14":47.54,"sma_20":35368.25,"sma_60":26941.17,"sma_120":21006.17},{"date":"2026-03-10","open":33285,"high":34170,"low":31995,"close":33500,"volume":131334,"rsi_14":49.51,"sma_20":35445.04,"sma_60":27206.1,"sma_120":21203.26},{"date":"2026-03-11","open":35095,"high":36000,"low":33600,"close":34205,"volume":167719,"rsi_14":50.42,"sma_20":35692.54,"sma_60":27474.76,"sma_120":21405.72},{"date":"2026-03-12","open":33485,"high":34400,"low":33050,"close":33525,"volume":39329,"rsi_14":47.13,"sma_20":35943.84,"sma_60":27735.36,"sma_120":21600.02},{"date":"2026-03-13","open":31200,"high":33100,"low":31150,"close":32400,"volume":22485,"rsi_14":43.77,"sma_20":36011.43,"sma_60":27977.31,"sma_120":21781.12},{"date":"2026-03-16","open":32640,"high":33560,"low":32040,"close":33450,"volume":33461,"rsi_14":44.49,"sma_20":36132.44,"sma_60":28242.4,"sma_120":21969.88},{"date":"2026-03-17","open":35580,"high":35805,"low":34745,"close":34915,"volume":130698,"rsi_14":43.96,"sma_20":36300.39,"sma_60":28523.8,"sma_120":22166.96},{"date":"2026-03-18","open":36470,"high":38825,"low":36425,"close":38795,"volume":104963,"rsi_14":46.57,"sma_20":36547.33,"sma_60":28884.86,"sma_120":22396.03},{"date":"2026-03-19","open":36210,"high":37880,"low":36060,"close":36470,"volume":78658,"rsi_14":39.52,"sma_20":36680.28,"sma_60":29219.43,"sma_120":22602.15},{"date":"2026-03-20","open":36925,"high":37285,"low":36230,"close":36340,"volume":52315,"rsi_14":40.35,"sma_20":36701.15,"sma_60":29540.97,"sma_120":22809.62},{"date":"2026-03-23","open":33480,"high":33595,"low":31220,"close":31605,"volume":83808,"rsi_14":42.24,"sma_20":36399.72,"sma_60":29789.49,"sma_120":22973.8},{"date":"2026-03-24","open":33750,"high":34500,"low":31470,"close":33445,"volume":75608,"rsi_14":57.7,"sma_20":36165.23,"sma_60":30065.83,"sma_120":23154.26},{"date":"2026-03-25","open":34990,"high":35900,"low":34160,"close":34370,"volume":55350,"rsi_14":50.3,"sma_20":35883.58,"sma_60":30344.28,"sma_120":23340.48},{"date":"2026-03-26","open":33700,"high":33715,"low":31680,"close":31970,"volume":54629,"rsi_14":46.51,"sma_20":35386.64,"sma_60":30580.38,"sma_120":23504.83},{"date":"2026-03-27","open":29785,"high":31915,"low":28900,"close":31640,"volume":104304,"rsi_14":54.04,"sma_20":34692.48,"sma_60":30810.99,"sma_120":23667.01},{"date":"2026-03-30","open":28140,"high":30000,"low":28075,"close":29745,"volume":57923,"rsi_14":42.01,"sma_20":33953.36,"sma_60":31004.04,"sma_120":23813.33},{"date":"2026-03-31","open":28470,"high":29395,"low":26945,"close":27100,"volume":149828,"rsi_14":36.03,"sma_20":33413.76,"sma_60":31140.68,"sma_120":23942.23},{"date":"2026-04-01","open":30060,"high":32475,"low":29645,"close":32115,"volume":62330,"rsi_14":47.63,"sma_20":33597.34,"sma_60":31359.73,"sma_120":24110.38},{"date":"2026-04-02","open":32840,"high":33300,"low":28050,"close":28825,"volume":163283,"rsi_14":44.4,"sma_20":33324.88,"sma_60":31504.49,"sma_120":24251.3},{"date":"2026-04-03","open":30420,"high":31160,"low":29975,"close":30670,"volume":67702,"rsi_14":45.75,"sma_20":33154.21,"sma_60":31654.31,"sma_120":24405.71},{"date":"2026-04-06","open":31120,"high":32410,"low":31120,"close":31575,"volume":61683,"rsi_14":44.11,"sma_20":33234.94,"sma_60":31799.81,"sma_120":24558.26},{"date":"2026-04-07","open":32885,"high":33625,"low":30900,"close":32370,"volume":104833,"rsi_14":38.08,"sma_20":33156.9,"sma_60":31953.48,"sma_120":24711.67},{"date":"2026-04-08","open":37350,"high":38135,"low":35000,"close":37320,"volume":92562,"rsi_14":50.6,"sma_20":33290.66,"sma_60":32190.23,"sma_120":24908.64},{"date":"2026-04-09","open":37750,"high":37800,"low":35650,"close":35805,"volume":35791,"rsi_14":48.48,"sma_20":33383.1,"sma_60":32395.31,"sma_120":25095.14},{"date":"2026-04-10","open":37100,"high":37905,"low":36855,"close":37020,"volume":38860,"rsi_14":58.51,"sma_20":33593.26,"sma_60":32615.9,"sma_120":25285.51},{"date":"2026-04-13","open":35235,"high":36500,"low":35130,"close":36250,"volume":41157,"rsi_14":54.19,"sma_20":33711.76,"sma_60":32814.23,"sma_120":25463.51},{"date":"2026-04-14","open":38355,"high":39400,"low":38030,"close":38470,"volume":56729,"rsi_14":56.17,"sma_20":33867.05,"sma_60":33045.23,"sma_120":25659.43},{"date":"2026-04-15","open":41050,"high":41595,"low":39950,"close":40315,"volume":79941,"rsi_14":63.66,"sma_20":33918.11,"sma_60":33292.98,"sma_120":25866.14},{"date":"2026-04-16","open":40905,"high":42135,"low":40690,"close":42090,"volume":78006,"rsi_14":66.48,"sma_20":34175.66,"sma_60":33560.15,"sma_120":26086.97},{"date":"2026-04-17","open":42030,"high":42095,"low":41175,"close":41505,"volume":45772,"rsi_14":69.52,"sma_20":34410.54,"sma_60":33805.31,"sma_120":26300.05},{"date":"2026-04-20","open":41740,"high":42760,"low":41300,"close":41925,"volume":89579,"rsi_14":76.93,"sma_20":34906.22,"sma_60":34065.15,"sma_120":26519.18},{"date":"2026-04-21","open":43000,"high":44150,"low":42845,"close":44120,"volume":79202,"rsi_14":74.15,"sma_20":35418.46,"sma_60":34353.98,"sma_120":26750.1},{"date":"2026-04-22","open":44150,"high":44490,"low":43095,"close":44430,"volume":80459,"rsi_14":86.32,"sma_20":35899.36,"sma_60":34638.4,"sma_120":26975.89},{"date":"2026-04-23","open":45775,"high":46770,"low":42935,"close":45850,"volume":120591,"rsi_14":86.02,"sma_20":36572.8,"sma_60":34940.65,"sma_120":27216.35},{"date":"2026-04-24","open":45755,"high":46000,"low":44015,"close":44935,"volume":89877,"rsi_14":81.92,"sma_20":37217.21,"sma_60":35237.73,"sma_120":27443.55},{"date":"2026-04-27","open":45910,"high":47910,"low":45845,"close":47175,"volume":65770,"rsi_14":83.08,"sma_20":38069.58,"sma_60":35539.81,"sma_120":27688.35},{"date":"2026-04-28","open":47655,"high":48750,"low":47200,"close":47550,"volume":91575,"rsi_14":78.74,"sma_20":39074.66,"sma_60":35829.81,"sma_120":27932.76},{"date":"2026-04-29","open":47210,"high":48465,"low":46760,"close":48150,"volume":66560,"rsi_14":86.56,"sma_20":39855.76,"sma_60":36118.98,"sma_120":28172.89},{"date":"2026-04-30","open":49035,"high":49330,"low":47050,"close":47110,"volume":106997,"rsi_14":80.19,"sma_20":40751.47,"sma_60":36388.98,"sma_120":28413.22},{"date":"2026-05-04","open":49645,"high":52200,"low":49010,"close":52200,"volume":217687,"rsi_14":87.92,"sma_20":41808.25,"sma_60":36803.56,"sma_120":28704.56},{"date":"2026-05-06","open":58520,"high":61095,"low":57300,"close":60115,"volume":161589,"rsi_14":90.5,"sma_20":43235.25,"sma_60":37279.48,"sma_120":29058.43},{"date":"2026-05-07","open":62170,"high":62975,"low":58300,"close":62460,"volume":501930,"rsi_14":90.67,"sma_20":44739.75,"sma_60":37780.56,"sma_120":29438.6},{"date":"2026-05-08","open":59890,"high":62735,"low":59180,"close":62670,"volume":88667,"rsi_14":90.1,"sma_20":46007.25,"sma_60":38330.15,"sma_120":29812.14},{"date":"2026-05-11","open":68090,"high":70745,"low":67000,"close":69255,"volume":345794,"rsi_14":93.83,"sma_20":47679.75,"sma_60":39002.23,"sma_120":30237.77},{"date":"2026-05-12","open":71480,"high":72505,"low":63615,"close":65975,"volume":521337,"rsi_14":84.83,"sma_20":49127.5,"sma_60":39577.4,"sma_120":30633.14},{"date":"2026-05-13","open":62985,"high":70045,"low":61500,"close":69965,"volume":200751,"rsi_14":85.58,"sma_20":50813.25,"sma_60":40219.15,"sma_120":31059.85},{"date":"2026-05-14","open":70070,"high":73100,"low":66885,"close":72295,"volume":122594,"rsi_14":86.34,"sma_20":52504.5,"sma_60":40890.65,"sma_120":31519.98},{"date":"2026-05-15","open":72050,"high":73900,"low":61200,"close":63650,"volume":171878,"rsi_14":69.53,"sma_20":53671.25,"sma_60":41378.9,"sma_120":31901.97},{"date":"2026-05-18","open":62105,"high":66440,"low":57545,"close":64160,"volume":108865,"rsi_14":71.29,"sma_20":54774.75,"sma_60":41876.9,"sma_120":32298.06},{"date":"2026-05-19","open":62410,"high":64480,"low":57650,"close":60185,"volume":76539,"rsi_14":63.87,"sma_20":55708.75,"sma_60":42273.48,"sma_120":32662.81},{"date":"2026-05-20","open":60460,"high":61085,"low":56400,"close":59280,"volume":85329,"rsi_14":62.37,"sma_20":56576.5,"sma_60":42627.48,"sma_120":33013.9},{"date":"2026-05-21","open":63675,"high":69800,"low":63000,"close":69530,"volume":84388,"rsi_14":68.73,"sma_20":57847.0,"sma_60":43143.56,"sma_120":33462.73},{"date":"2026-05-22","open":70570,"high":70720,"low":68570,"close":69950,"volume":53736,"rsi_14":70.23,"sma_20":59123.0,"sma_60":43635.31,"sma_120":33914.78},{"date":"2026-05-26","open":73880,"high":75690,"low":71610,"close":73865,"volume":73869,"rsi_14":69.6,"sma_20":60523.75,"sma_60":44161.06,"sma_120":34397.86},{"date":"2026-05-27","open":82100,"high":83190,"low":78280,"close":78345,"volume":99811,"rsi_14":67.58,"sma_20":62194.25,"sma_60":44701.31,"sma_120":34911.16},{"date":"2026-05-28","open":76955,"high":79045,"low":70500,"close":77370,"volume":89613,"rsi_14":64.77,"sma_20":63704.0,"sma_60":45242.31,"sma_120":35414.37},{"date":"2026-05-29","open":80000,"high":83490,"low":79690,"close":83345,"volume":81411,"rsi_14":68.38,"sma_20":65493.75,"sma_60":45994.05,"sma_120":35971.41},{"date":"2026-06-01","open":83345,"high":92425,"low":83345,"close":91500,"volume":82544,"rsi_14":69.24,"sma_20":67661.25,"sma_60":47038.11,"sma_120":36596.91},{"date":"2026-06-02","open":92820,"high":95160,"low":83300,"close":91720,"volume":76406,"rsi_14":73.51,"sma_20":69891.75,"sma_60":47989.37,"sma_120":37218.66},{"date":"2026-06-04","open":87660,"high":90735,"low":86300,"close":87955,"volume":42281,"rsi_14":66.5,"sma_20":71679.5,"sma_60":48880.65,"sma_120":37805.91},{"date":"2026-06-05","open":81135,"high":83105,"low":74635,"close":78015,"volume":89900,"rsi_14":54.6,"sma_20":72574.5,"sma_60":49681.56,"sma_120":38311.37},{"date":"2026-06-08","open":62000,"high":72000,"low":59500,"close":64265,"volume":61650,"rsi_14":50.46,"sma_20":72664.75,"sma_60":50187.13,"sma_120":38696.62},{"date":"2026-06-09","open":69575,"high":75865,"low":66150,"close":75585,"volume":96624,"rsi_14":57.32,"sma_20":73310.5,"sma_60":50869.47,"sma_120":39172.12},{"date":"2026-06-10","open":71100,"high":72815,"low":64060,"close":68080,"volume":60704,"rsi_14":54.84,"sma_20":73251.75,"sma_60":51438.2,"sma_120":39586.78},{"date":"2026-06-11","open":63255,"high":69185,"low":61585,"close":67950,"volume":66632,"rsi_14":55.37,"sma_20":73350.5,"sma_60":52023.75,"sma_120":40000.53},{"date":"2026-06-12","open":77680,"high":80860,"low":74280,"close":74280,"volume":55229,"rsi_14":53.09,"sma_20":73566.25,"sma_60":52697.09,"sma_120":40469.74},{"date":"2026-06-15","open":81000,"high":84425,"low":79500,"close":82820,"volume":40311,"rsi_14":57.57,"sma_20":74092.5,"sma_60":53488.02,"sma_120":41005.91},{"date":"2026-06-16","open":86400,"high":87500,"low":83020,"close":86385,"volume":36614,"rsi_14":57.4,"sma_20":75229.25,"sma_60":54272.87,"sma_120":41578.87},{"date":"2026-06-17","open":83845,"high":89945,"low":83495,"close":89505,"volume":42575,"rsi_14":56.7,"sma_20":76496.5,"sma_60":55148.97,"sma_120":42184.2},{"date":"2026-06-18","open":89300,"high":95765,"low":89300,"close":95195,"volume":80994,"rsi_14":60.13,"sma_20":78247.0,"sma_60":56122.1,"sma_120":42831.53},{"date":"2026-06-19","open":99885,"high":103215,"low":91000,"close":95660,"volume":66976,"rsi_14":57.46,"sma_20":80066.0,"sma_60":57182.91,"sma_120":43486.2},{"date":"2026-06-22","open":93260,"high":100100,"low":92385,"close":97560,"volume":28929,"rsi_14":53.97,"sma_20":81467.5,"sma_60":58244.32,"sma_120":44155.07},{"date":"2026-06-23","open":96865,"high":98520,"low":76770,"close":76770,"volume":69543,"rsi_14":42.28,"sma_20":81808.5,"sma_60":58943.62,"sma_120":44643.95},{"date":"2026-06-24","open":78695,"high":84310,"low":74700,"close":82460,"volume":46577,"rsi_14":47.22,"sma_20":82238.25,"sma_60":59778.27,"sma_120":45179.32},{"date":"2026-06-25","open":92005,"high":95200,"low":89220,"close":92700,"volume":56440,"rsi_14":57.41,"sma_20":82956.0,"sma_60":60789.15,"sma_120":45800.07},{"date":"2026-06-26","open":89880,"high":90985,"low":75505,"close":81430,"volume":77953,"rsi_14":58.89,"sma_20":83159.0,"sma_60":61644.19,"sma_120":46324.12},{"date":"2026-06-29","open":80360,"high":83035,"low":75050,"close":80455,"volume":53270,"rsi_14":52.82,"sma_20":83014.5,"sma_60":62527.64,"sma_120":46834.16},{"date":"2026-06-30","open":80330,"high":85970,"low":76670,"close":82455,"volume":45631,"rsi_14":58.91,"sma_20":82562.25,"sma_60":63359.75,"sma_120":47359.74},{"date":"2026-07-01","open":83750,"high":85010,"low":74600,"close":78110,"volume":36823,"rsi_14":55.98,"sma_20":81881.75,"sma_60":64174.99,"sma_120":47839.74},{"date":"2026-07-02","open":68575,"high":74285,"low":64665,"close":65165,"volume":80946,"rsi_14":45.02,"sma_20":80742.25,"sma_60":64743.33,"sma_120":48198.82},{"date":"2026-07-03","open":65795,"high":74015,"low":60205,"close":73120,"volume":70422,"rsi_14":44.67,"sma_20":80497.5,"sma_60":65435.75,"sma_120":48617.78},{"date":"2026-07-06","open":74915,"high":77350,"low":67650,"close":72130,"volume":46602,"rsi_14":41.93,"sma_20":80890.75,"sma_60":66098.42,"sma_120":49025.95},{"date":"2026-07-07","open":69170,"high":70480,"low":59845,"close":64885,"volume":52788,"rsi_14":36.69,"sma_20":80355.75,"sma_60":66557.83,"sma_120":49374.03},{"date":"2026-07-08","open":61060,"high":67160,"low":56585,"close":57865,"volume":55379,"rsi_14":30.11,"sma_20":79845.0,"sma_60":66925.5,"sma_120":49660.41},{"date":"2026-07-09","open":62495,"high":63070,"low":54980,"close":59105,"volume":37897,"rsi_14":30.68,"sma_20":79402.75,"sma_60":67293.58,"sma_120":49954.74},{"date":"2026-07-10","open":63665,"high":65500,"low":61085,"close":61640,"volume":27891,"rsi_14":31.14,"sma_20":78770.75,"sma_60":67716.75,"sma_120":50265.49},{"date":"2026-07-13","open":60815,"high":62255,"low":49025,"close":49415,"volume":70966,"rsi_14":34.22,"sma_20":77100.5,"sma_60":67899.17,"sma_120":50472.2},{"date":"2026-07-14","open":49415,"high":52500,"low":44500,"close":50520,"volume":54421,"rsi_14":30.55,"sma_20":75307.25,"sma_60":68069.25,"sma_120":50681.12},{"date":"2026-07-15","open":57575,"high":59500,"low":55895,"close":56915,"volume":57383,"rsi_14":27.13,"sma_20":73677.75,"sma_60":68316.33,"sma_120":50938.24},{"date":"2026-07-16","open":51865,"high":52000,"low":47535,"close":49100,"volume":51207,"rsi_14":28.39,"sma_20":71373.0,"sma_60":68442.92,"sma_120":51124.12},{"date":"2026-07-20","open":44815,"high":49200,"low":43890,"close":44805,"volume":55716,"rsi_14":27.18,"sma_20":68830.25,"sma_60":68490.92,"sma_120":51278.03},{"date":"2026-07-21","open":44945,"high":49620,"low":43570,"close":48180,"volume":84062,"rsi_14":28.44,"sma_20":66361.25,"sma_60":68558.58,"sma_120":51456.28},{"date":"2026-07-22","open":53470,"high":54500,"low":48535,"close":48545,"volume":48058,"rsi_14":30.42,"sma_20":64950.0,"sma_60":68627.17,"sma_120":51632.78},{"date":"2026-07-23","open":51045,"high":53195,"low":50150,"close":52780,"volume":37106,"rsi_14":40.73,"sma_20":63466.0,"sma_60":68742.67,"sma_120":51841.66},{"date":"2026-07-24","open":51375,"high":51430,"low":45595,"close":46535,"volume":34884,"rsi_14":29.58,"sma_20":61157.75,"sma_60":68769.33,"sma_120":52003.53},{"date":"2026-07-27","open":48300,"high":48300,"low":44500,"close":47485,"volume":25842,"rsi_14":31.06,"sma_20":59460.5,"sma_60":68774.5,"sma_120":52157.16},{"date":"2026-07-28","open":41945,"high":42490,"low":36380,"close":36930,"volume":87300,"rsi_14":29.55,"sma_20":57284.25,"sma_60":68597.5,"sma_120":52213.66},{"date":"2026-07-29","open":37485,"high":39435,"low":27000,"close":32370,"volume":131049,"rsi_14":30.65,"sma_20":54780.0,"sma_60":68334.5,"sma_120":52226.74},{"date":"2026-07-30","open":31995,"high":35900,"low":30515,"close":31090,"volume":140554,"rsi_14":28.76,"sma_20":52429.0,"sma_60":68067.5,"sma_120":52228.24},{"date":"2026-07-31","open":35670,"high":45195,"low":35005,"close":42310,"volume":118616,"rsi_14":37.05,"sma_20":51286.25,"sma_60":67902.67,"sma_120":52353.12},{"date":"2026-08-03","open":40185,"high":40680,"low":37710,"close":38295,"volume":63399,"rsi_14":41.63,"sma_20":49545.0,"sma_60":67539.0,"sma_120":52409.24},{"date":"2026-08-04","open":39190,"high":39500,"low":35625,"close":39175,"volume":57097,"rsi_14":41.43,"sma_20":47897.25,"sma_60":67150.92,"sma_120":52465.74},{"date":"2026-08-05","open":43035,"high":43170,"low":41460,"close":42285,"volume":49889,"rsi_14":38.37,"sma_20":46767.25,"sma_60":66811.17,"sma_120":52570.66},{"date":"2026-08-06","open":40500,"high":43035,"low":37070,"close":37835,"volume":31838,"rsi_14":40.54,"sma_20":45765.75,"sma_60":66287.5,"sma_120":52644.87},{"date":"2026-08-07","open":38385,"high":39245,"low":35990,"close":37200,"volume":33472,"rsi_14":43.19,"sma_20":44670.5,"sma_60":65807.92,"sma_120":52692.66},{"date":"2026-08-10","open":37615,"high":38820,"low":36535,"close":37245,"volume":31573,"rsi_14":39.59,"sma_20":43450.75,"sma_60":65262.58,"sma_120":52740.87},{"date":"2026-08-11","open":36595,"high":38830,"low":36100,"close":38020,"volume":52350,"rsi_14":40.06,"sma_20":42881.0,"sma_60":64691.33,"sma_120":52790.99},{"date":"2026-08-12","open":39030,"high":42405,"low":38755,"close":41125,"volume":46821,"rsi_14":38.76,"sma_20":42411.25,"sma_60":64315.92,"sma_120":52847.41},{"date":"2026-08-13","open":43920,"high":45555,"low":43635,"close":44280,"volume":50866,"rsi_14":47.69,"sma_20":41779.5,"sma_60":63984.58,"sma_120":52930.74},{"date":"2026-08-14","open":46700,"high":47125,"low":45030,"close":46480,"volume":52124,"rsi_14":48.99,"sma_20":41648.5,"sma_60":63756.17,"sma_120":53014.82},{"date":"2026-08-18","open":49075,"high":50405,"low":44250,"close":45390,"volume":48981,"rsi_14":60.44,"sma_20":41677.75,"sma_60":63524.67,"sma_120":53076.07},{"date":"2026-08-19","open":40000,"high":41500,"low":38780,"close":39745,"volume":28876,"rsi_14":58.86,"sma_20":41256.0,"sma_60":63028.25,"sma_120":53085.91},{"date":"2026-08-20","open":42065,"high":45535,"low":39900,"close":44670,"volume":46375,"rsi_14":65.01,"sma_20":41062.25,"sma_60":62606.92,"sma_120":53121.12},{"date":"2026-08-21","open":43500,"high":46760,"low":43030,"close":46045,"volume":38441,"rsi_14":55.27,"sma_20":40725.5,"sma_60":62143.25,"sma_120":53152.16},{"date":"2026-08-24","open":45670,"high":45670,"low":42140,"close":42715,"volume":32659,"rsi_14":56.37,"sma_20":40534.5,"sma_60":61549.42,"sma_120":53125.37},{"date":"2026-08-25","open":40355,"high":43230,"low":38720,"close":43230,"volume":77413,"rsi_14":55.9,"sma_20":40321.75,"sma_60":60980.42,"sma_120":53111.37},{"date":"2026-08-26","open":42910,"high":45200,"low":42660,"close":44080,"volume":69822,"rsi_14":52.8,"sma_20":40679.25,"sma_60":60326.0,"sma_120":53160.03},{"date":"2026-08-27","open":46540,"high":46735,"low":44500,"close":45380,"volume":61528,"rsi_14":63.03,"sma_20":41329.75,"sma_60":59557.33,"sma_120":53297.72},{"date":"2026-08-28","open":44405,"high":45330,"low":43540,"close":43720,"volume":25646,"rsi_14":60.88,"sma_20":41961.25,"sma_60":58757.33,"sma_120":53373.35},{"date":"2026-08-31","open":41240,"high":43915,"low":40290,"close":43915,"volume":46104,"rsi_14":61.07,"sma_20":42041.5,"sma_60":58023.33,"sma_120":53451.99},{"date":"2026-09-01","open":43130,"high":44620,"low":42750,"close":44210,"volume":41274,"rsi_14":60.44,"sma_20":42337.25,"sma_60":57459.92,"sma_120":53570.74},{"date":"2026-09-02","open":41525,"high":43900,"low":40530,"close":40530,"volume":41790,"rsi_14":49.02,"sma_20":42405.0,"sma_60":57064.33,"sma_120":53625.73},{"date":"2026-09-03","open":41695,"high":42185,"low":38875,"close":40745,"volume":51115,"rsi_14":43.52,"sma_20":42328.0,"sma_60":56483.67,"sma_120":53676.57},{"date":"2026-09-04","open":41720,"high":43180,"low":41530,"close":42325,"volume":27859,"rsi_14":42.21,"sma_20":42552.5,"sma_60":56054.42,"sma_120":53746.31},{"date":"2026-09-07","open":45435,"high":46470,"low":44815,"close":46445,"volume":76282,"rsi_14":51.78,"sma_20":43014.75,"sma_60":55696.0,"sma_120":53859.88},{"date":"2026-09-08","open":47440,"high":49300,"low":46080,"close":46110,"volume":89575,"rsi_14":63.06,"sma_20":43458.0,"sma_60":55226.5,"sma_120":53961.79},{"date":"2026-09-09","open":46330,"high":48480,"low":46290,"close":47485,"volume":46589,"rsi_14":56.76,"sma_20":43931.25,"sma_60":54637.58,"sma_120":54062.8},{"date":"2026-09-10","open":47155,"high":47630,"low":45130,"close":47195,"volume":39260,"rsi_14":52.91,"sma_20":44234.75,"sma_60":53984.42,"sma_120":54128.64},{"date":"2026-09-11","open":43690,"high":45720,"low":43600,"close":45235,"volume":21852,"rsi_14":56.86,"sma_20":44282.5,"sma_60":53246.58,"sma_120":54197.78},{"date":"2026-09-14","open":42110,"high":43210,"low":41430,"close":41900,"volume":53252,"rsi_14":46.86,"sma_20":44053.5,"sma_60":52358.33,"sma_120":54240.22},{"date":"2026-09-15","open":41145,"high":42350,"low":40570,"close":40960,"volume":31032,"rsi_14":42.67,"sma_20":43832.0,"sma_60":51446.67,"sma_120":54314.79},{"date":"2026-09-16","open":40960,"high":42595,"low":40800,"close":42550,"volume":30316,"rsi_14":43.44,"sma_20":43972.25,"sma_60":50529.83,"sma_120":54387.08},{"date":"2026-09-17","open":43330,"high":43750,"low":42275,"close":42480,"volume":54074,"rsi_14":46.9,"sma_20":43862.75,"sma_60":49958.33,"sma_120":54450.98},{"date":"2026-09-18","open":44655,"high":45320,"low":44095,"close":44770,"volume":21852,"rsi_14":51.94,"sma_20":43799.0,"sma_60":49330.17,"sma_120":54554.22},{"date":"2026-09-21","open":45615,"high":47155,"low":45500,"close":46820,"volume":18158,"rsi_14":55.48,"sma_20":44004.25,"sma_60":48565.5,"sma_120":54677.33},{"date":"2026-09-22","open":48940,"high":49270,"low":46615,"close":46620,"volume":29026,"rsi_14":64.96,"sma_20":44173.75,"sma_60":47985.33,"sma_120":54814.76},{"date":"2026-09-23","open":48920,"high":48995,"low":47100,"close":48010,"volume":11935,"rsi_14":66.88,"sma_20":44370.25,"sma_60":47444.58,"sma_120":54986.11},{"date":"2026-09-28","open":47550,"high":47705,"low":45000,"close":45025,"volume":19208,"rsi_14":55.89,"sma_20":44352.5,"sma_60":46820.75,"sma_120":55090.25},{"date":"2026-09-29","open":44855,"high":45680,"low":44100,"close":45300,"volume":12391,"rsi_14":47.0,"sma_20":44431.5,"sma_60":46273.92,"sma_120":55224.45},{"date":"2026-09-30","open":46125,"high":46595,"low":44500,"close":45000,"volume":20894,"rsi_14":47.09,"sma_20":44485.75,"sma_60":45937.83,"sma_120":55340.58},{"date":"2026-10-01","open":44320,"high":46500,"low":43595,"close":46475,"volume":31151,"rsi_14":47.36,"sma_20":44599.0,"sma_60":45493.75,"sma_120":55464.75},{"date":"2026-10-02","open":46135,"high":47140,"low":45850,"close":46995,"volume":12699,"rsi_14":49.48,"sma_20":44922.25,"sma_60":45074.83,"sma_120":55586.62},{"date":"2026-10-06","open":47510,"high":47510,"low":45320,"close":45960,"volume":30918,"rsi_14":51.96,"sma_20":45183.0,"sma_60":44759.42,"sma_120":55658.62},{"date":"2026-10-07","open":44895,"high":46590,"low":44100,"close":44110,"volume":18738,"rsi_14":56.51,"sma_20":45272.25,"sma_60":44530.17,"sma_120":55727.83},{"date":"2026-10-08","open":44060,"high":44260,"low":41620,"close":41620,"volume":47466,"rsi_14":51.78,"sma_20":45031.0,"sma_60":44238.75,"sma_120":55766.17},{"date":"2026-10-12","open":40680,"high":41125,"low":38250,"close":38465,"volume":29981,"rsi_14":39.83,"sma_20":44648.75,"sma_60":43852.5,"sma_120":55784.62},{"date":"2026-10-13","open":36150,"high":38495,"low":32440,"close":33665,"volume":69194,"rsi_14":32.24,"sma_20":43957.75,"sma_60":43590.0,"sma_120":55744.58},{"date":"2026-10-14","open":33875,"high":35450,"low":32550,"close":33295,"volume":24825,"rsi_14":24.94,"sma_20":43262.75,"sma_60":43302.92,"sma_120":55686.08},{"date":"2026-10-15","open":29650,"high":31985,"low":26710,"close":27860,"volume":104301,"rsi_14":13.93,"sma_20":42394.0,"sma_60":42818.67,"sma_120":55567.5},{"date":"2026-10-16","open":28815,"high":30450,"low":28180,"close":28930,"volume":48854,"rsi_14":17.42,"sma_20":41745.5,"sma_60":42482.5,"sma_120":55462.71},{"date":"2026-10-19","open":27265,"high":29625,"low":27180,"close":29620,"volume":107433,"rsi_14":15.24,"sma_20":41178.5,"sma_60":42229.42,"sma_120":55360.17},{"date":"2026-10-20","open":29295,"high":29295,"low":26900,"close":27635,"volume":39737,"rsi_14":15.83,"sma_20":40432.75,"sma_60":41887.0,"sma_120":55222.79},{"date":"2026-10-21","open":28745,"high":30590,"low":28105,"close":29515,"volume":51412,"rsi_14":20.83,"sma_20":39784.5,"sma_60":41569.83,"sma_120":55098.5},{"date":"2026-10-22","open":28870,"high":29710,"low":26930,"close":27490,"volume":29650,"rsi_14":19.58,"sma_20":38920.5,"sma_60":41148.33,"sma_120":54945.5},{"date":"2026-10-23","open":24568,"high":27770,"low":23621,"close":27770,"volume":61545,"rsi_14":16.1,"sma_20":37968.0,"sma_60":40835.58,"sma_120":54802.46}],"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":"ACE 레버리지","phase":"above-fold","symbol_resolved":true}