{"status":"ok","report":{"price_analysis":{"current":87945.0,"change_1d":0.5,"change_7d":-3.1,"change_30d":-21.1,"high_30d":115625.0,"low_30d":84580.0,"position_in_range":11.0,"support":87684.5,"resistance":112520.5},"summary":"파워 200(152870)은(는) 코스피 200를 추종하는 ETF입니다, 순자산 1,716억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 21.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-5681.33)가 시그널선(-3786.48)을 하회합니다(데드크로스). 현재가가 SMA20(102672)과 SMA60(104695) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 82090~123254 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":21.179257043131386,"macd":-5681.329958174087,"macd_signal":-3786.4848207359537,"sma_20":102672.25,"sma_60":104695.23333333334,"bb_upper":123254.16207711276,"bb_lower":82090.33792288724,"atr_14":4187.857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 274.00, 기관 순매수 -310.00. 30일 누적: 외국인 254.00, 기관 -215.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":274.0,"institutional_flow":-310.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":9.0,"retail_net":-9.0},{"date":"2026-10-21","foreign_net":206.0,"institution_net":-240.0,"retail_net":34.0},{"date":"2026-10-20","foreign_net":86.0,"institution_net":-95.0,"retail_net":9.0},{"date":"2026-10-19","foreign_net":-243.0,"institution_net":242.0,"retail_net":1.0},{"date":"2026-10-16","foreign_net":225.0,"institution_net":-226.0,"retail_net":1.0},{"date":"2026-10-15","foreign_net":-253.0,"institution_net":237.0,"retail_net":16.0},{"date":"2026-10-14","foreign_net":255.0,"institution_net":-262.0,"retail_net":7.0},{"date":"2026-10-13","foreign_net":-2609.0,"institution_net":2596.0,"retail_net":13.0},{"date":"2026-10-12","foreign_net":2253.0,"institution_net":-2255.0,"retail_net":2.0},{"date":"2026-10-08","foreign_net":131.0,"institution_net":-145.0,"retail_net":14.0},{"date":"2026-10-07","foreign_net":146.0,"institution_net":-141.0,"retail_net":-5.0},{"date":"2026-10-06","foreign_net":74.0,"institution_net":-80.0,"retail_net":6.0},{"date":"2026-10-02","foreign_net":-315.0,"institution_net":321.0,"retail_net":-6.0},{"date":"2026-10-01","foreign_net":245.0,"institution_net":-260.0,"retail_net":15.0},{"date":"2026-09-30","foreign_net":-70.0,"institution_net":72.0,"retail_net":-2.0},{"date":"2026-09-29","foreign_net":165.0,"institution_net":-159.0,"retail_net":-6.0},{"date":"2026-09-28","foreign_net":-18.0,"institution_net":5.0,"retail_net":13.0},{"date":"2026-09-23","foreign_net":-460.0,"institution_net":450.0,"retail_net":10.0},{"date":"2026-09-22","foreign_net":400.0,"institution_net":-397.0,"retail_net":-3.0},{"date":"2026-09-21","foreign_net":-105.0,"institution_net":119.0,"retail_net":-14.0},{"date":"2026-09-18","foreign_net":91.0,"institution_net":-88.0,"retail_net":-3.0},{"date":"2026-09-17","foreign_net":28.0,"institution_net":444.0,"retail_net":-472.0},{"date":"2026-09-16","foreign_net":-231.0,"institution_net":-231.0,"retail_net":462.0},{"date":"2026-09-15","foreign_net":248.0,"institution_net":-242.0,"retail_net":-6.0},{"date":"2026-09-14","foreign_net":-154.0,"institution_net":151.0,"retail_net":3.0},{"date":"2026-09-11","foreign_net":-240.0,"institution_net":237.0,"retail_net":3.0},{"date":"2026-09-10","foreign_net":-89.0,"institution_net":87.0,"retail_net":2.0},{"date":"2026-09-09","foreign_net":54.0,"institution_net":-48.0,"retail_net":-6.0},{"date":"2026-09-08","foreign_net":-3.0,"institution_net":-9.0,"retail_net":12.0},{"date":"2026-09-07","foreign_net":437.0,"institution_net":-307.0,"retail_net":-130.0}],"periods":{"d1":{"foreign_net":0,"institution_net":9.0,"retail_net":-9.0},"d3":{"foreign_net":292.0,"institution_net":-326.0,"retail_net":34.0},"d7":{"foreign_net":276.0,"institution_net":-335.0,"retail_net":59.0},"d14":{"foreign_net":201.0,"institution_net":-299.0,"retail_net":98.0},"d30":{"foreign_net":254.0,"institution_net":-215.0,"retail_net":-39.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":25,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":21.2,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.1,"unit":"%","percentile":25,"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 21 (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 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9632,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.96,"summary":"배당수익률 0.96%","metrics":[{"name":"배당수익률","value":0.96,"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":"2026-10-23T22:10:31.905270+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스피 200","issuer":"교보악사자산운용","category":"","expense_ratio":0.145,"aum":171600000000.0,"aum_display":"1,716억","dividend_yield":null,"tracking_error":0.36,"holdings":[{"ticker":"005930","name":"삼성전자","weight":32.97},{"ticker":"000660","name":"SK하이닉스","weight":30.71},{"ticker":"402340","name":"SK스퀘어","weight":3.35},{"ticker":"009150","name":"삼성전기","weight":2.53},{"ticker":"005380","name":"현대차","weight":1.54},{"ticker":"105560","name":"KB금융","weight":1.18},{"ticker":"055550","name":"신한지주","weight":1.01},{"ticker":"028260","name":"삼성물산","weight":0.96},{"ticker":"012450","name":"한화에어로스페이스","weight":0.87},{"ticker":"034020","name":"두산에너빌리티","weight":0.85}],"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":87945.0,"change_pct":0.49,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":21118.0},{"date":"2016-10-25","close":21049.0},{"date":"2016-10-26","close":20821.0},{"date":"2016-10-27","close":20906.0},{"date":"2016-10-28","close":20929.0},{"date":"2016-10-31","close":20925.0},{"date":"2016-11-01","close":20882.0},{"date":"2016-11-02","close":20621.0},{"date":"2016-11-03","close":20683.0},{"date":"2016-11-04","close":20626.0},{"date":"2016-11-07","close":20806.0},{"date":"2016-11-08","close":20850.0},{"date":"2016-11-09","close":20401.0},{"date":"2016-11-10","close":20821.0},{"date":"2016-11-11","close":20621.0},{"date":"2016-11-14","close":20465.0},{"date":"2016-11-15","close":20380.0},{"date":"2016-11-16","close":20460.0},{"date":"2016-11-17","close":20436.0},{"date":"2016-11-18","close":20441.0},{"date":"2016-11-21","close":20393.0},{"date":"2016-11-22","close":20621.0},{"date":"2016-11-23","close":20706.0},{"date":"2016-11-24","close":20614.0},{"date":"2016-11-25","close":20609.0},{"date":"2016-11-28","close":20676.0},{"date":"2016-11-29","close":20668.0},{"date":"2016-11-30","close":20781.0},{"date":"2016-12-01","close":20793.0},{"date":"2016-12-02","close":20659.0},{"date":"2016-12-05","close":20630.0},{"date":"2016-12-06","close":20875.0},{"date":"2016-12-07","close":20929.0},{"date":"2016-12-08","close":21297.0},{"date":"2016-12-09","close":21318.0},{"date":"2016-12-12","close":21292.0},{"date":"2016-12-13","close":21318.0},{"date":"2016-12-14","close":21365.0},{"date":"2016-12-15","close":21347.0},{"date":"2016-12-16","close":21393.0},{"date":"2016-12-19","close":21393.0},{"date":"2016-12-20","close":21409.0},{"date":"2016-12-21","close":21426.0},{"date":"2016-12-22","close":21426.0},{"date":"2016-12-23","close":21383.0},{"date":"2016-12-26","close":21405.0},{"date":"2016-12-27","close":21426.0},{"date":"2016-12-28","close":21525.0},{"date":"2016-12-29","close":21619.0},{"date":"2017-01-02","close":21575.0},{"date":"2017-01-03","close":21754.0},{"date":"2017-01-04","close":21784.0},{"date":"2017-01-05","close":21700.0},{"date":"2017-01-06","close":21802.0},{"date":"2017-01-09","close":21855.0},{"date":"2017-01-10","close":21826.0},{"date":"2017-01-11","close":22252.0},{"date":"2017-01-12","close":22279.0},{"date":"2017-01-13","close":22243.0},{"date":"2017-01-16","close":22114.0},{"date":"2017-01-17","close":22184.0},{"date":"2017-01-18","close":22163.0},{"date":"2017-01-19","close":22196.0},{"date":"2017-01-20","close":22160.0},{"date":"2017-01-23","close":22156.0},{"date":"2017-01-24","close":22175.0},{"date":"2017-01-25","close":22238.0},{"date":"2017-01-26","close":22420.0},{"date":"2017-01-31","close":22296.0},{"date":"2017-02-01","close":22367.0},{"date":"2017-02-02","close":22256.0},{"date":"2017-02-03","close":22284.0},{"date":"2017-02-06","close":22341.0},{"date":"2017-02-07","close":22288.0},{"date":"2017-02-08","close":22205.0},{"date":"2017-02-09","close":22243.0},{"date":"2017-02-10","close":22284.0},{"date":"2017-02-13","close":22271.0},{"date":"2017-02-14","close":22238.0},{"date":"2017-02-15","close":22296.0},{"date":"2017-02-16","close":22288.0},{"date":"2017-02-17","close":22276.0},{"date":"2017-02-20","close":22350.0},{"date":"2017-02-21","close":22564.0},{"date":"2017-02-22","close":22604.0},{"date":"2017-02-23","close":22616.0},{"date":"2017-02-24","close":22428.0},{"date":"2017-02-27","close":22345.0},{"date":"2017-02-28","close":22406.0},{"date":"2017-03-02","close":22607.0},{"date":"2017-03-03","close":22376.0},{"date":"2017-03-06","close":22403.0},{"date":"2017-03-07","close":22541.0},{"date":"2017-03-08","close":22558.0},{"date":"2017-03-09","close":22519.0},{"date":"2017-03-10","close":22558.0},{"date":"2017-03-13","close":22784.0},{"date":"2017-03-14","close":22975.0},{"date":"2017-03-15","close":23016.0},{"date":"2017-03-16","close":23176.0},{"date":"2017-03-17","close":23319.0},{"date":"2017-03-20","close":23263.0},{"date":"2017-03-21","close":23506.0},{"date":"2017-03-22","close":23415.0},{"date":"2017-03-23","close":23421.0},{"date":"2017-03-24","close":23419.0},{"date":"2017-03-27","close":23251.0},{"date":"2017-03-28","close":23328.0},{"date":"2017-03-29","close":23397.0},{"date":"2017-03-30","close":23362.0},{"date":"2017-03-31","close":23353.0},{"date":"2017-04-03","close":23387.0},{"date":"2017-04-04","close":23312.0},{"date":"2017-04-05","close":23270.0},{"date":"2017-04-06","close":23180.0},{"date":"2017-04-07","close":23143.0},{"date":"2017-04-10","close":23020.0},{"date":"2017-04-11","close":22926.0},{"date":"2017-04-12","close":22926.0},{"date":"2017-04-13","close":23135.0},{"date":"2017-04-14","close":23053.0},{"date":"2017-04-17","close":23119.0},{"date":"2017-04-18","close":23093.0},{"date":"2017-04-19","close":23012.0},{"date":"2017-04-20","close":23079.0},{"date":"2017-04-21","close":23275.0},{"date":"2017-04-24","close":23391.0},{"date":"2017-04-25","close":23620.0},{"date":"2017-04-26","close":23803.0},{"date":"2017-04-27","close":23834.0},{"date":"2017-04-28","close":23906.0},{"date":"2017-05-02","close":24055.0},{"date":"2017-05-04","close":24303.0},{"date":"2017-05-08","close":24891.0},{"date":"2017-05-10","close":24745.0},{"date":"2017-05-11","close":24945.0},{"date":"2017-05-12","close":24842.0},{"date":"2017-05-15","close":24914.0},{"date":"2017-05-16","close":24957.0},{"date":"2017-05-17","close":24925.0},{"date":"2017-05-18","close":24868.0},{"date":"2017-05-19","close":24815.0},{"date":"2017-05-22","close":25033.0},{"date":"2017-05-23","close":25114.0},{"date":"2017-05-24","close":25109.0},{"date":"2017-05-25","close":25420.0},{"date":"2017-05-26","close":25575.0},{"date":"2017-05-29","close":25550.0},{"date":"2017-05-30","close":25399.0},{"date":"2017-05-31","close":25392.0},{"date":"2017-06-01","close":25347.0},{"date":"2017-06-02","close":25641.0},{"date":"2017-06-05","close":25617.0},{"date":"2017-06-07","close":25492.0},{"date":"2017-06-08","close":25579.0},{"date":"2017-06-09","close":25770.0},{"date":"2017-06-12","close":25492.0},{"date":"2017-06-13","close":25625.0},{"date":"2017-06-14","close":25637.0},{"date":"2017-06-15","close":25505.0},{"date":"2017-06-16","close":25546.0},{"date":"2017-06-19","close":25696.0},{"date":"2017-06-20","close":25732.0},{"date":"2017-06-21","close":25567.0},{"date":"2017-06-22","close":25765.0},{"date":"2017-06-23","close":25847.0},{"date":"2017-06-26","close":25998.0},{"date":"2017-06-27","close":25993.0},{"date":"2017-06-28","close":25913.0},{"date":"2017-06-29","close":26066.0},{"date":"2017-06-30","close":26023.0},{"date":"2017-07-03","close":26044.0},{"date":"2017-07-04","close":25891.0},{"date":"2017-07-05","close":26011.0},{"date":"2017-07-06","close":26006.0},{"date":"2017-07-07","close":25900.0},{"date":"2017-07-10","close":25974.0},{"date":"2017-07-11","close":26123.0},{"date":"2017-07-12","close":26137.0},{"date":"2017-07-13","close":26431.0},{"date":"2017-07-14","close":26456.0},{"date":"2017-07-17","close":26559.0},{"date":"2017-07-18","close":26542.0},{"date":"2017-07-19","close":26582.0},{"date":"2017-07-20","close":26742.0},{"date":"2017-07-21","close":26821.0},{"date":"2017-07-24","close":26838.0},{"date":"2017-07-25","close":26691.0},{"date":"2017-07-26","close":26642.0},{"date":"2017-07-27","close":26720.0},{"date":"2017-07-28","close":26184.0},{"date":"2017-07-31","close":26227.0},{"date":"2017-08-01","close":26428.0},{"date":"2017-08-02","close":26495.0},{"date":"2017-08-03","close":26053.0},{"date":"2017-08-04","close":26123.0},{"date":"2017-08-07","close":26151.0},{"date":"2017-08-08","close":26120.0},{"date":"2017-08-09","close":25829.0},{"date":"2017-08-10","close":25682.0},{"date":"2017-08-11","close":25211.0},{"date":"2017-08-14","close":25404.0},{"date":"2017-08-16","close":25567.0},{"date":"2017-08-17","close":25743.0},{"date":"2017-08-18","close":25691.0},{"date":"2017-08-21","close":25668.0},{"date":"2017-08-22","close":25788.0},{"date":"2017-08-23","close":25785.0},{"date":"2017-08-24","close":25896.0},{"date":"2017-08-25","close":25941.0},{"date":"2017-08-28","close":25792.0},{"date":"2017-08-29","close":25713.0},{"date":"2017-08-30","close":25809.0},{"date":"2017-08-31","close":25713.0},{"date":"2017-09-01","close":25641.0},{"date":"2017-09-04","close":25399.0},{"date":"2017-09-05","close":25347.0},{"date":"2017-09-06","close":25280.0},{"date":"2017-09-07","close":25604.0},{"date":"2017-09-08","close":25633.0},{"date":"2017-09-11","close":25863.0},{"date":"2017-09-12","close":25865.0},{"date":"2017-09-13","close":25896.0},{"date":"2017-09-14","close":25953.0},{"date":"2017-09-15","close":26123.0},{"date":"2017-09-18","close":26542.0},{"date":"2017-09-19","close":26559.0},{"date":"2017-09-20","close":26538.0},{"date":"2017-09-21","close":26569.0},{"date":"2017-09-22","close":26389.0},{"date":"2017-09-25","close":26353.0},{"date":"2017-09-26","close":26220.0},{"date":"2017-09-27","close":26188.0},{"date":"2017-09-28","close":26184.0},{"date":"2017-09-29","close":26414.0},{"date":"2017-10-10","close":26913.0},{"date":"2017-10-11","close":27170.0},{"date":"2017-10-12","close":27334.0},{"date":"2017-10-13","close":27304.0},{"date":"2017-10-16","close":27349.0},{"date":"2017-10-17","close":27426.0},{"date":"2017-10-18","close":27379.0},{"date":"2017-10-19","close":27324.0},{"date":"2017-10-20","close":27413.0},{"date":"2017-10-23","close":27488.0},{"date":"2017-10-24","close":27475.0},{"date":"2017-10-25","close":27484.0},{"date":"2017-10-26","close":27341.0},{"date":"2017-10-27","close":27447.0},{"date":"2017-10-30","close":27515.0},{"date":"2017-10-31","close":27844.0},{"date":"2017-11-01","close":28261.0},{"date":"2017-11-02","close":28192.0},{"date":"2017-11-03","close":28249.0},{"date":"2017-11-06","close":28113.0},{"date":"2017-11-07","close":28092.0},{"date":"2017-11-08","close":28182.0},{"date":"2017-11-09","close":28129.0},{"date":"2017-11-10","close":28081.0},{"date":"2017-11-13","close":27933.0},{"date":"2017-11-14","close":27894.0},{"date":"2017-11-15","close":27758.0},{"date":"2017-11-16","close":27913.0},{"date":"2017-11-17","close":27942.0},{"date":"2017-11-20","close":27848.0},{"date":"2017-11-21","close":27848.0},{"date":"2017-11-22","close":27969.0},{"date":"2017-11-23","close":27959.0},{"date":"2017-11-24","close":27965.0},{"date":"2017-11-27","close":27572.0},{"date":"2017-11-28","close":27594.0},{"date":"2017-11-29","close":27611.0},{"date":"2017-11-30","close":27122.0},{"date":"2017-12-01","close":27140.0},{"date":"2017-12-04","close":27384.0},{"date":"2017-12-05","close":27484.0},{"date":"2017-12-06","close":27154.0},{"date":"2017-12-07","close":27075.0},{"date":"2017-12-08","close":27071.0},{"date":"2017-12-11","close":27117.0},{"date":"2017-12-12","close":27017.0},{"date":"2017-12-13","close":27210.0},{"date":"2017-12-14","close":27248.0},{"date":"2017-12-15","close":27252.0},{"date":"2017-12-18","close":27269.0},{"date":"2017-12-19","close":27288.0},{"date":"2017-12-20","close":27229.0},{"date":"2017-12-21","close":26748.0},{"date":"2017-12-22","close":26878.0},{"date":"2017-12-26","close":26738.0},{"date":"2017-12-27","close":26974.0},{"date":"2017-12-28","close":27491.0},{"date":"2018-01-02","close":27394.7812},{"date":"2018-01-03","close":27500.9395},{"date":"2018-01-04","close":27288.6152},{"date":"2018-01-05","close":27623.4414},{"date":"2018-01-08","close":27831.6855},{"date":"2018-01-09","close":27717.3613},{"date":"2018-01-10","close":27586.6914},{"date":"2018-01-11","close":27480.5273},{"date":"2018-01-12","close":27476.4453},{"date":"2018-01-15","close":27541.7734},{"date":"2018-01-16","close":27774.5234},{"date":"2018-01-17","close":27684.6914},{"date":"2018-01-18","close":27656.1113},{"date":"2018-01-19","close":27680.6133},{"date":"2018-01-22","close":27435.6133},{"date":"2018-01-23","close":27790.8574},{"date":"2018-01-24","close":27835.7773},{"date":"2018-01-25","close":28101.1875},{"date":"2018-01-26","close":28178.7676},{"date":"2018-01-29","close":28395.1836},{"date":"2018-01-30","close":28039.9375},{"date":"2018-01-31","close":28101.1875},{"date":"2018-02-01","close":28027.6895},{"date":"2018-02-02","close":27496.8633},{"date":"2018-02-05","close":27329.0},{"date":"2018-02-06","close":26810.8672},{"date":"2018-02-07","close":26280.043},{"date":"2018-02-08","close":26369.8711},{"date":"2018-02-09","close":25614.4668},{"date":"2018-02-12","close":25973.7988},{"date":"2018-02-13","close":26190.2109},{"date":"2018-02-14","close":26443.373},{"date":"2018-02-19","close":26606.7031},{"date":"2018-02-20","close":26280.043},{"date":"2018-02-21","close":26418.8691},{"date":"2018-02-22","close":26267.7871},{"date":"2018-02-23","close":26655.7031},{"date":"2018-02-26","close":26700.6211},{"date":"2018-02-27","close":26639.3691},{"date":"2018-02-28","close":26422.959},{"date":"2018-03-02","close":26032.0},{"date":"2018-03-05","close":25698.0},{"date":"2018-03-06","close":26120.791},{"date":"2018-03-07","close":26137.127},{"date":"2018-03-08","close":26398.4551},{"date":"2018-03-09","close":26712.8691},{"date":"2018-03-12","close":26957.8672},{"date":"2018-03-13","close":27100.7832},{"date":"2018-03-14","close":27080.3633},{"date":"2018-03-15","close":27186.5391},{"date":"2018-03-16","close":27117.1133},{"date":"2018-03-19","close":26929.2852},{"date":"2018-03-20","close":27039.5332},{"date":"2018-03-21","close":27064.0332},{"date":"2018-03-22","close":27162.0332},{"date":"2018-03-23","close":26259.627},{"date":"2018-03-26","close":26467.875},{"date":"2018-03-27","close":26606.7031},{"date":"2018-03-28","close":26235.1191},{"date":"2018-03-29","close":26484.2031},{"date":"2018-03-30","close":26565.875},{"date":"2018-04-02","close":26504.625},{"date":"2018-04-03","close":26418.8691},{"date":"2018-04-04","close":26006.4629},{"date":"2018-04-05","close":26390.2891},{"date":"2018-04-06","close":26259.627},{"date":"2018-04-09","close":26422.959},{"date":"2018-04-10","close":26467.875},{"date":"2018-04-11","close":26386.207},{"date":"2018-04-12","close":26365.7871},{"date":"2018-04-13","close":26533.2012},{"date":"2018-04-16","close":26569.9512},{"date":"2018-04-17","close":26529.125},{"date":"2018-04-18","close":26843.5312},{"date":"2018-04-19","close":26974.1992},{"date":"2018-04-20","close":26798.6211},{"date":"2018-04-23","close":26782.291},{"date":"2018-04-24","close":26639.3691},{"date":"2018-04-25","close":26459.7051},{"date":"2018-04-26","close":26798.6211},{"date":"2018-04-27","close":27043.2598},{"date":"2018-04-30","close":27337.6582},{"date":"2018-05-02","close":27005.9414},{"date":"2018-05-03","close":26902.2754},{"date":"2018-05-04","close":26715.6895},{"date":"2018-05-08","close":26607.8828},{"date":"2018-05-09","close":26524.9531},{"date":"2018-05-10","close":26715.6895},{"date":"2018-05-11","close":26860.8145},{"date":"2018-05-14","close":26794.4707},{"date":"2018-05-15","close":26558.123},{"date":"2018-05-16","close":26645.1973},{"date":"2018-05-17","close":26533.2422},{"date":"2018-05-18","close":26612.0273},{"date":"2018-05-21","close":26670.0762},{"date":"2018-05-23","close":26840.082},{"date":"2018-05-24","close":26761.2988},{"date":"2018-05-25","close":26806.9102},{"date":"2018-05-28","close":26927.1562},{"date":"2018-05-29","close":26670.0762},{"date":"2018-05-30","close":26077.1348},{"date":"2018-05-31","close":26180.7988},{"date":"2018-06-01","close":26350.8027},{"date":"2018-06-04","close":26512.5156},{"date":"2018-06-05","close":26574.7109},{"date":"2018-06-07","close":26802.7695},{"date":"2018-06-08","close":26545.6836},{"date":"2018-06-11","close":26765.4473},{"date":"2018-06-12","close":26728.125},{"date":"2018-06-14","close":26242.9902},{"date":"2018-06-15","close":26093.7168},{"date":"2018-06-18","close":25786.8809},{"date":"2018-06-19","close":25451.0215},{"date":"2018-06-20","close":25637.6074},{"date":"2018-06-21","close":25413.6934},{"date":"2018-06-22","close":25612.7305},{"date":"2018-06-25","close":25616.8691},{"date":"2018-06-26","close":25571.2676},{"date":"2018-06-27","close":25500.7754},{"date":"2018-06-28","close":25243.6895},{"date":"2018-06-29","close":25388.8223},{"date":"2018-07-02","close":24758.5547},{"date":"2018-07-03","close":24787.582},{"date":"2018-07-04","close":24737.8262},{"date":"2018-07-05","close":24642.4551},{"date":"2018-07-06","close":24808.3105},{"date":"2018-07-09","close":24999.0488},{"date":"2018-07-10","close":25044.6621},{"date":"2018-07-11","close":24907.834},{"date":"2018-07-12","close":24986.6094},{"date":"2018-07-13","close":25222.957},{"date":"2018-07-16","close":25140.0293},{"date":"2018-07-17","close":25111.0117},{"date":"2018-07-18","close":25057.1016},{"date":"2018-07-19","close":25007.3418},{"date":"2018-07-20","close":25111.0117},{"date":"2018-07-23","close":24911.9766},{"date":"2018-07-24","close":24990.7617},{"date":"2018-07-25","close":24945.1484},{"date":"2018-07-26","close":25098.5625},{"date":"2018-07-27","close":25177.3496},{"date":"2018-07-30","close":25131.6152},{"date":"2018-07-31","close":25160.7188},{"date":"2018-08-01","close":25256.3438},{"date":"2018-08-02","close":24840.5957},{"date":"2018-08-03","close":24977.7969},{"date":"2018-08-06","close":24965.3184},{"date":"2018-08-07","close":25127.4629},{"date":"2018-08-08","close":25123.3047},{"date":"2018-08-09","close":25119.1484},{"date":"2018-08-10","close":24840.5957},{"date":"2018-08-13","close":24516.3184},{"date":"2018-08-14","close":24620.2578},{"date":"2018-08-16","close":24387.4375},{"date":"2018-08-17","close":24383.2852},{"date":"2018-08-20","close":24416.543},{"date":"2018-08-21","close":24665.9844},{"date":"2018-08-22","close":24765.7656},{"date":"2018-08-23","close":24861.3867},{"date":"2018-08-24","close":24969.4824},{"date":"2018-08-27","close":25094.1992},{"date":"2018-08-28","close":25123.3047},{"date":"2018-08-29","close":25177.3496},{"date":"2018-08-30","close":25202.2988},{"date":"2018-08-31","close":25397.6934},{"date":"2018-09-03","close":25148.248},{"date":"2018-09-04","close":25264.6582},{"date":"2018-09-05","close":24944.5332},{"date":"2018-09-06","close":24886.334},{"date":"2018-09-07","close":24769.9238},{"date":"2018-09-10","close":24815.6523},{"date":"2018-09-11","close":24732.5039},{"date":"2018-09-12","close":24711.7207},{"date":"2018-09-13","close":24740.8203},{"date":"2018-09-14","close":25114.9883},{"date":"2018-09-17","close":24936.2207},{"date":"2018-09-18","close":25036.0},{"date":"2018-09-19","close":25065.0977},{"date":"2018-09-20","close":25281.2812},{"date":"2018-09-21","close":25397.6934},{"date":"2018-09-27","close":25593.0918},{"date":"2018-09-28","close":25460.0547},{"date":"2018-10-01","close":25418.4824},{"date":"2018-10-02","close":25114.9883},{"date":"2018-10-04","close":24707.5625},{"date":"2018-10-05","close":24682.6172},{"date":"2018-10-08","close":24566.2109},{"date":"2018-10-10","close":24404.0723},{"date":"2018-10-11","close":23406.291},{"date":"2018-10-12","close":23647.4199},{"date":"2018-10-15","close":23481.123},{"date":"2018-10-16","close":23447.8613},{"date":"2018-10-17","close":23734.7207},{"date":"2018-10-18","close":23522.6953},{"date":"2018-10-19","close":23626.6348},{"date":"2018-10-22","close":23647.4199},{"date":"2018-10-23","close":23111.1113},{"date":"2018-10-24","close":23011.332},{"date":"2018-10-25","close":22637.1641},{"date":"2018-10-26","close":22283.7832},{"date":"2018-10-29","close":22075.9062},{"date":"2018-10-30","close":22250.9199},{"date":"2018-10-31","close":22400.9277},{"date":"2018-11-01","close":22263.4199},{"date":"2018-11-02","close":23067.6191},{"date":"2018-11-05","close":22855.1074},{"date":"2018-11-06","close":22988.4473},{"date":"2018-11-07","close":22880.1172},{"date":"2018-11-08","close":23084.2891},{"date":"2018-11-09","close":22955.1133},{"date":"2018-11-12","close":23000.9512},{"date":"2018-11-13","close":22834.2812},{"date":"2018-11-14","close":22771.7773},{"date":"2018-11-15","close":22980.1172},{"date":"2018-11-16","close":22984.2793},{"date":"2018-11-19","close":23063.4551},{"date":"2018-11-20","close":22842.6152},{"date":"2018-11-21","close":22725.9434},{"date":"2018-11-22","close":22700.9355},{"date":"2018-11-23","close":22555.1016},{"date":"2018-11-26","close":22871.7793},{"date":"2018-11-27","close":23038.4531},{"date":"2018-11-28","close":23167.625},{"date":"2018-11-29","close":23225.9609},{"date":"2018-11-30","close":23042.6191},{"date":"2018-12-03","close":23392.6367},{"date":"2018-12-04","close":23138.459},{"date":"2018-12-05","close":23000.9512},{"date":"2018-12-06","close":22659.2715},{"date":"2018-12-07","close":22742.6113},{"date":"2018-12-10","close":22513.4297},{"date":"2018-12-11","close":22450.9277},{"date":"2018-12-12","close":22763.4395},{"date":"2018-12-13","close":22896.7793},{"date":"2018-12-14","close":22530.0996},{"date":"2018-12-17","close":22584.2695},{"date":"2018-12-18","close":22505.0957},{"date":"2018-12-19","close":22655.1074},{"date":"2018-12-20","close":22434.2598},{"date":"2018-12-21","close":22438.4258},{"date":"2018-12-24","close":22455.0957},{"date":"2018-12-26","close":22130.0801},{"date":"2018-12-27","close":22421.7617},{"date":"2018-12-28","close":22600.9355},{"date":"2019-01-02","close":22246.7559},{"date":"2019-01-03","close":22017.5781},{"date":"2019-01-04","close":22225.9219},{"date":"2019-01-07","close":22530.0996},{"date":"2019-01-08","close":22472.0},{"date":"2019-01-09","close":22830.1094},{"date":"2019-01-10","close":22825.9434},{"date":"2019-01-11","close":22980.1172},{"date":"2019-01-14","close":22784.2754},{"date":"2019-01-15","close":23230.127},{"date":"2019-01-16","close":23338.4648},{"date":"2019-01-17","close":23392.6367},{"date":"2019-01-18","close":23567.6406},{"date":"2019-01-21","close":23592.6445},{"date":"2019-01-22","close":23471.8066},{"date":"2019-01-23","close":23588.4688},{"date":"2019-01-24","close":23809.3145},{"date":"2019-01-25","close":24259.3398},{"date":"2019-01-28","close":24226.002},{"date":"2019-01-29","close":24363.5078},{"date":"2019-01-30","close":24651.0176},{"date":"2019-01-31","close":24688.5176},{"date":"2019-02-01","close":24584.3496},{"date":"2019-02-07","close":24605.1855},{"date":"2019-02-08","close":24255.1738},{"date":"2019-02-11","close":24330.1719},{"date":"2019-02-12","close":24430.1758},{"date":"2019-02-13","close":24559.3477},{"date":"2019-02-14","close":24776.0254},{"date":"2019-02-15","close":24471.8457},{"date":"2019-02-18","close":24646.8555},{"date":"2019-02-19","close":24551.0137},{"date":"2019-02-20","close":24813.5273},{"date":"2019-02-21","close":24834.3574},{"date":"2019-02-22","close":24834.3574},{"date":"2019-02-25","close":24888.5293},{"date":"2019-02-26","close":24788.5254},{"date":"2019-02-27","close":24884.3633},{"date":"2019-02-28","close":24488.5137},{"date":"2019-03-04","close":24334.3398},{"date":"2019-03-05","close":24146.832},{"date":"2019-03-06","close":24105.1621},{"date":"2019-03-07","close":24000.9941},{"date":"2019-03-08","close":23671.8125},{"date":"2019-03-11","close":23671.8125},{"date":"2019-03-12","close":23921.8223},{"date":"2019-03-13","close":23759.3145},{"date":"2019-03-14","close":23842.6562},{"date":"2019-03-15","close":24088.4922},{"date":"2019-03-18","close":24130.166},{"date":"2019-03-19","close":24084.3281},{"date":"2019-03-20","close":24126.0},{"date":"2019-03-21","close":24284.3379},{"date":"2019-03-22","close":24363.5078},{"date":"2019-03-25","close":23867.6543},{"date":"2019-03-26","close":23896.8223},{"date":"2019-03-27","close":23875.9863},{"date":"2019-03-28","close":23746.8145},{"date":"2019-03-29","close":23913.4902},{"date":"2019-04-01","close":24213.502},{"date":"2019-04-02","close":24309.3379},{"date":"2019-04-03","close":24671.8516},{"date":"2019-04-04","close":24713.5215},{"date":"2019-04-05","close":24738.5234},{"date":"2019-04-08","close":24701.0254},{"date":"2019-04-09","close":24730.1914},{"date":"2019-04-10","close":24867.6953},{"date":"2019-04-11","close":24813.5273},{"date":"2019-04-12","close":24867.6953},{"date":"2019-04-15","close":24976.0293},{"date":"2019-04-16","close":25063.5352},{"date":"2019-04-17","close":25046.873},{"date":"2019-04-18","close":24638.5176},{"date":"2019-04-19","close":24642.6836},{"date":"2019-04-22","close":24634.3535},{"date":"2019-04-23","close":24701.0254},{"date":"2019-04-24","close":24438.5098},{"date":"2019-04-25","close":24376.0059},{"date":"2019-04-26","close":24246.834},{"date":"2019-04-29","close":24734.1465},{"date":"2019-04-30","close":24560.4062},{"date":"2019-05-02","close":24657.8711},{"date":"2019-05-03","close":24454.4746},{"date":"2019-05-07","close":24246.834},{"date":"2019-05-08","close":24153.6074},{"date":"2019-05-09","close":23458.6699},{"date":"2019-05-10","close":23484.0918},{"date":"2019-05-13","close":23208.6562},{"date":"2019-05-14","close":23183.2324},{"date":"2019-05-15","close":23272.2188},{"date":"2019-05-16","close":22958.6406},{"date":"2019-05-17","close":22814.5645},{"date":"2019-05-20","close":22856.9434},{"date":"2019-05-21","close":22975.5957},{"date":"2019-05-22","close":23022.2051},{"date":"2019-05-23","close":22988.3047},{"date":"2019-05-24","close":22827.2793},{"date":"2019-05-27","close":22839.9902},{"date":"2019-05-28","close":22873.8887},{"date":"2019-05-29","close":22568.8008},{"date":"2019-05-30","close":22780.668},{"date":"2019-05-31","close":22793.3848},{"date":"2019-06-03","close":23119.6719},{"date":"2019-06-04","close":23077.2949},{"date":"2019-06-05","close":23102.7168},{"date":"2019-06-07","close":23115.4297},{"date":"2019-06-10","close":23450.1934},{"date":"2019-06-11","close":23581.5547},{"date":"2019-06-12","close":23501.0391},{"date":"2019-06-13","close":23306.1152},{"date":"2019-06-14","close":23306.1152},{"date":"2019-06-17","close":23314.5918},{"date":"2019-06-18","close":23424.7715},{"date":"2019-06-19","close":23721.3906},{"date":"2019-06-20","close":23801.8984},{"date":"2019-06-21","close":23738.334},{"date":"2019-06-24","close":23780.7129},{"date":"2019-06-25","close":23746.8145},{"date":"2019-06-26","close":23755.2852},{"date":"2019-06-27","close":24034.959},{"date":"2019-06-28","close":24094.2832},{"date":"2019-07-01","close":24009.5371},{"date":"2019-07-02","close":23869.6973},{"date":"2019-07-03","close":23564.5977},{"date":"2019-07-04","close":23763.7637},{"date":"2019-07-05","close":23734.1016},{"date":"2019-07-08","close":23238.3145},{"date":"2019-07-09","close":23174.7539},{"date":"2019-07-10","close":23267.9746},{"date":"2019-07-11","close":23551.8926},{"date":"2019-07-12","close":23615.4551},{"date":"2019-07-15","close":23590.0273},{"date":"2019-07-16","close":23704.4395},{"date":"2019-07-17","close":23479.8535},{"date":"2019-07-18","close":23429.0078},{"date":"2019-07-19","close":23768.0},{"date":"2019-07-22","close":23755.2852},{"date":"2019-07-23","close":23869.6973},{"date":"2019-07-24","close":23640.877},{"date":"2019-07-25","close":23606.9785},{"date":"2019-07-26","close":23551.8926},{"date":"2019-07-29","close":23200.1777},{"date":"2019-07-30","close":23280.9277},{"date":"2019-07-31","close":23115.1816},{"date":"2019-08-01","close":23008.9355},{"date":"2019-08-02","close":22766.6914},{"date":"2019-08-05","close":22290.7012},{"date":"2019-08-06","close":21967.7109},{"date":"2019-08-07","close":21831.7129},{"date":"2019-08-08","close":21925.207},{"date":"2019-08-09","close":22073.9531},{"date":"2019-08-12","close":22112.2051},{"date":"2019-08-13","close":21895.4551},{"date":"2019-08-14","close":22048.459},{"date":"2019-08-16","close":21946.459},{"date":"2019-08-19","close":22116.4551},{"date":"2019-08-20","close":22320.4473},{"date":"2019-08-21","close":22375.6953},{"date":"2019-08-22","close":22197.2051},{"date":"2019-08-23","close":22192.9531},{"date":"2019-08-26","close":21852.959},{"date":"2019-08-27","close":21908.2129},{"date":"2019-08-28","close":22107.9551},{"date":"2019-08-29","close":22010.209},{"date":"2019-08-30","close":22464.9453},{"date":"2019-09-02","close":22413.9434},{"date":"2019-09-03","close":22316.1973},{"date":"2019-09-04","close":22639.1914},{"date":"2019-09-05","close":22851.6895},{"date":"2019-09-06","close":22949.4336},{"date":"2019-09-09","close":23136.4316},{"date":"2019-09-10","close":23234.1719},{"date":"2019-09-11","close":23425.4219},{"date":"2019-09-16","close":23480.6758},{"date":"2019-09-17","close":23472.1719},{"date":"2019-09-18","close":23591.1699},{"date":"2019-09-19","close":23756.9121},{"date":"2019-09-20","close":23884.4141},{"date":"2019-09-23","close":23901.4121},{"date":"2019-09-24","close":24028.9082},{"date":"2019-09-25","close":23714.4199},{"date":"2019-09-26","close":23744.1621},{"date":"2019-09-27","close":23501.9219},{"date":"2019-09-30","close":23756.9121},{"date":"2019-10-01","close":23756.9121},{"date":"2019-10-02","close":23263.9277},{"date":"2019-10-04","close":23157.6816},{"date":"2019-10-07","close":23200.1777},{"date":"2019-10-08","close":23527.4238},{"date":"2019-10-10","close":23370.1758},{"date":"2019-10-11","close":23531.6719},{"date":"2019-10-14","close":23778.1602},{"date":"2019-10-15","close":23795.1621},{"date":"2019-10-16","close":23943.9082},{"date":"2019-10-17","close":23867.4082},{"date":"2019-10-18","close":23620.918},{"date":"2019-10-21","close":23752.6602},{"date":"2019-10-22","close":24058.6582},{"date":"2019-10-23","close":23926.9082},{"date":"2019-10-24","close":23999.1602},{"date":"2019-10-25","close":24007.6602},{"date":"2019-10-28","close":24109.6543},{"date":"2019-10-29","close":24050.1602},{"date":"2019-10-30","close":23888.3145},{"date":"2019-10-31","close":23969.2402},{"date":"2019-11-01","close":24114.041},{"date":"2019-11-04","close":24484.5645},{"date":"2019-11-05","close":24637.8906},{"date":"2019-11-06","close":24680.4766},{"date":"2019-11-07","close":24650.6621},{"date":"2019-11-08","close":24561.2305},{"date":"2019-11-11","close":24339.7656},{"date":"2019-11-12","close":24569.748},{"date":"2019-11-13","close":24390.8691},{"date":"2019-11-14","close":24569.748},{"date":"2019-11-15","close":24914.7207},{"date":"2019-11-18","close":24901.9395},{"date":"2019-11-19","close":24803.9863},{"date":"2019-11-20","close":24471.793},{"date":"2019-11-21","close":24118.3047},{"date":"2019-11-22","close":24224.7734},{"date":"2019-11-25","close":24488.8242},{"date":"2019-11-26","close":24493.0898},{"date":"2019-11-27","close":24518.6387},{"date":"2019-11-28","close":24429.1992},{"date":"2019-11-29","close":24037.3848},{"date":"2019-12-02","close":24062.9316},{"date":"2019-12-03","close":23947.9453},{"date":"2019-12-04","close":23807.4023},{"date":"2019-12-05","close":23743.5176},{"date":"2019-12-06","close":24007.5684},{"date":"2019-12-09","close":24109.7832},{"date":"2019-12-10","close":24237.5547},{"date":"2019-12-11","close":24331.2461},{"date":"2019-12-12","close":24799.7207},{"date":"2019-12-13","close":25165.998},{"date":"2019-12-16","close":25174.5137},{"date":"2019-12-17","close":25493.9355},{"date":"2019-12-18","close":25498.1914},{"date":"2019-12-19","close":25510.9688},{"date":"2019-12-20","close":25574.8516},{"date":"2019-12-23","close":25570.5977},{"date":"2019-12-24","close":25421.5352},{"date":"2019-12-26","close":25476.9004},{"date":"2019-12-27","close":25894.2773},{"date":"2019-12-30","close":25868.7188},{"date":"2020-01-02","close":25515.2246},{"date":"2020-01-03","close":25510.9688},{"date":"2020-01-06","close":25349.1289},{"date":"2020-01-07","close":25583.3711},{"date":"2020-01-08","close":25434.3086},{"date":"2020-01-09","close":25838.9082},{"date":"2020-01-10","close":26073.1445},{"date":"2020-01-13","close":26337.2031},{"date":"2020-01-14","close":26396.8301},{"date":"2020-01-15","close":26290.3535},{"date":"2020-01-16","close":26605.5117},{"date":"2020-01-17","close":26660.8789},{"date":"2020-01-20","close":26839.7559},{"date":"2020-01-21","close":26520.3379},{"date":"2020-01-22","close":26886.5996},{"date":"2020-01-23","close":26558.666},{"date":"2020-01-28","close":25745.2109},{"date":"2020-01-29","close":25838.9082},{"date":"2020-01-30","close":25340.6113},{"date":"2020-01-31","close":25097.8496},{"date":"2020-02-03","close":25076.5586},{"date":"2020-02-04","close":25510.9688},{"date":"2020-02-05","close":25638.7383},{"date":"2020-02-06","close":26418.1191},{"date":"2020-02-07","close":26200.916},{"date":"2020-02-10","close":26022.0391},{"date":"2020-02-11","close":26277.5762},{"date":"2020-02-12","close":26524.5957},{"date":"2020-02-13","close":26456.4512},{"date":"2020-02-14","close":26626.8086},{"date":"2020-02-17","close":26622.5508},{"date":"2020-02-18","close":26166.8457},{"date":"2020-02-19","close":26200.916},{"date":"2020-02-20","close":26073.1445},{"date":"2020-02-21","close":25677.0684},{"date":"2020-02-24","close":24718.8066},{"date":"2020-02-25","close":24987.1191},{"date":"2020-02-26","close":24646.4062},{"date":"2020-02-27","close":24386.6133},{"date":"2020-02-28","close":23620.0059},{"date":"2020-03-02","close":23794.6211},{"date":"2020-03-03","close":23892.5781},{"date":"2020-03-04","close":24450.498},{"date":"2020-03-05","close":24659.1855},{"date":"2020-03-06","close":24173.6621},{"date":"2020-03-09","close":23155.7852},{"date":"2020-03-10","close":23279.291},{"date":"2020-03-11","close":22568.0508},{"date":"2020-03-12","close":21737.5605},{"date":"2020-03-13","close":21039.0996},{"date":"2020-03-16","close":20464.1445},{"date":"2020-03-17","close":19961.5879},{"date":"2020-03-18","close":18820.1953},{"date":"2020-03-19","close":17453.082},{"date":"2020-03-20","close":18790.3828},{"date":"2020-03-23","close":17742.6875},{"date":"2020-03-24","close":19075.7305},{"date":"2020-03-25","close":20485.4375},{"date":"2020-03-26","close":20110.6523},{"date":"2020-03-27","close":20540.8047},{"date":"2020-03-30","close":20464.1445},{"date":"2020-03-31","close":20902.8105},{"date":"2020-04-01","close":19812.5273},{"date":"2020-04-02","close":20417.291},{"date":"2020-04-03","close":20413.0332},{"date":"2020-04-06","close":21200.9395},{"date":"2020-04-07","close":21605.5332},{"date":"2020-04-08","close":21260.5586},{"date":"2020-04-09","close":21609.793},{"date":"2020-04-10","close":21767.373},{"date":"2020-04-13","close":21418.1406},{"date":"2020-04-14","close":21771.6328},{"date":"2020-04-16","close":21788.668},{"date":"2020-04-17","close":22427.5059},{"date":"2020-04-20","close":22167.707},{"date":"2020-04-21","close":21946.248},{"date":"2020-04-22","close":22133.6406},{"date":"2020-04-23","close":22359.3613},{"date":"2020-04-24","close":22001.6113},{"date":"2020-04-27","close":22453.0586},{"date":"2020-04-28","close":22569.9141},{"date":"2020-04-29","close":22790.6367},{"date":"2020-05-04","close":22015.9473},{"date":"2020-05-06","close":22453.0586},{"date":"2020-05-07","close":22405.4512},{"date":"2020-05-08","close":22595.8828},{"date":"2020-05-11","close":22414.1094},{"date":"2020-05-12","close":22284.2793},{"date":"2020-05-13","close":22500.668},{"date":"2020-05-14","close":22279.9414},{"date":"2020-05-15","close":22344.8652},{"date":"2020-05-18","close":22504.9941},{"date":"2020-05-19","close":23058.9629},{"date":"2020-05-20","close":23110.8965},{"date":"2020-05-21","close":23197.4531},{"date":"2020-05-22","close":22833.9141},{"date":"2020-05-25","close":23106.5664},{"date":"2020-05-26","close":23522.0449},{"date":"2020-05-27","close":23539.3574},{"date":"2020-05-28","close":23617.2598},{"date":"2020-05-29","close":23625.916},{"date":"2020-06-01","close":24024.082},{"date":"2020-06-02","close":24301.0664},{"date":"2020-06-03","close":25153.6602},{"date":"2020-06-04","close":25227.2324},{"date":"2020-06-05","close":25608.0898},{"date":"2020-06-08","close":25603.7559},{"date":"2020-06-09","close":25595.1055},{"date":"2020-06-10","close":25685.9922},{"date":"2020-06-11","close":25309.4609},{"date":"2020-06-12","close":24742.5098},{"date":"2020-06-15","close":23530.7051},{"date":"2020-06-16","close":24885.332},{"date":"2020-06-17","close":24855.0371},{"date":"2020-06-18","close":24824.7383},{"date":"2020-06-19","close":24975.0},{"date":"2020-06-22","close":24755.4941},{"date":"2020-06-23","close":24768.4805},{"date":"2020-06-24","close":25222.9023},{"date":"2020-06-25","close":24556.4121},{"date":"2020-06-26","close":24893.9844},{"date":"2020-06-29","close":24474.1816},{"date":"2020-06-30","close":24764.1543},{"date":"2020-07-01","close":24733.8535},{"date":"2020-07-02","close":24980.541},{"date":"2020-07-03","close":25366.0},{"date":"2020-07-06","close":25681.6562},{"date":"2020-07-07","close":25339.7578},{"date":"2020-07-08","close":25305.1328},{"date":"2020-07-09","close":25421.9844},{"date":"2020-07-10","close":25166.6387},{"date":"2020-07-13","close":25655.6934},{"date":"2020-07-14","close":25608.0898},{"date":"2020-07-15","close":25859.0996},{"date":"2020-07-16","close":25564.8066},{"date":"2020-07-17","close":25772.5488},{"date":"2020-07-20","close":25724.9434},{"date":"2020-07-21","close":26088.4824},{"date":"2020-07-22","close":25988.9375},{"date":"2020-07-23","close":25815.8242},{"date":"2020-07-24","close":25703.2988},{"date":"2020-07-27","close":25945.6621},{"date":"2020-07-28","close":26490.9766},{"date":"2020-07-29","close":26625.1387},{"date":"2020-07-30","close":26659.8516},{"date":"2020-07-31","close":26490.6211},{"date":"2020-08-03","close":26442.8926},{"date":"2020-08-04","close":26742.2969},{"date":"2020-08-05","close":27033.0254},{"date":"2020-08-06","close":27488.6348},{"date":"2020-08-07","close":27605.791},{"date":"2020-08-10","close":27974.6211},{"date":"2020-08-11","close":28369.4824},{"date":"2020-08-12","close":28477.9629},{"date":"2020-08-13","close":28508.3379},{"date":"2020-08-14","close":28200.2578},{"date":"2020-08-18","close":27601.4531},{"date":"2020-08-19","close":27696.9121},{"date":"2020-08-20","close":26633.8184},{"date":"2020-08-21","close":27028.6797},{"date":"2020-08-24","close":27341.1035},{"date":"2020-08-25","close":27705.5957},{"date":"2020-08-26","close":27722.9473},{"date":"2020-08-27","close":27440.9043},{"date":"2020-08-28","close":27601.4531},{"date":"2020-08-31","close":27202.25},{"date":"2020-09-01","close":27349.7832},{"date":"2020-09-02","close":27488.6348},{"date":"2020-09-03","close":27935.5703},{"date":"2020-09-04","close":27514.6719},{"date":"2020-09-07","close":27670.877},{"date":"2020-09-08","close":28000.6582},{"date":"2020-09-09","close":27675.2188},{"date":"2020-09-10","close":27939.9102},{"date":"2020-09-11","close":27926.8906},{"date":"2020-09-14","close":28278.3652},{"date":"2020-09-15","close":28525.6992},{"date":"2020-09-16","close":28404.1973},{"date":"2020-09-17","close":28000.6582},{"date":"2020-09-18","close":28109.1367},{"date":"2020-09-21","close":27870.4785},{"date":"2020-09-22","close":27193.5723},{"date":"2020-09-23","close":27319.4062},{"date":"2020-09-24","close":26698.9043},{"date":"2020-09-25","close":26829.0801},{"date":"2020-09-28","close":27180.5547},{"date":"2020-09-29","close":27449.582},{"date":"2020-10-05","close":27788.0352},{"date":"2020-10-06","close":27818.4102},{"date":"2020-10-07","close":28083.1016},{"date":"2020-10-08","close":28117.8125},{"date":"2020-10-12","close":28208.9395},{"date":"2020-10-13","close":28252.3281},{"date":"2020-10-14","close":27957.2617},{"date":"2020-10-15","close":27766.3418},{"date":"2020-10-16","close":27566.7422},{"date":"2020-10-19","close":27649.1816},{"date":"2020-10-20","close":27835.7695},{"date":"2020-10-21","close":27939.9102},{"date":"2020-10-22","close":27762.002},{"date":"2020-10-23","close":27840.1055},{"date":"2020-10-26","close":27792.377},{"date":"2020-10-27","close":27553.7207},{"date":"2020-10-28","close":27718.6074},{"date":"2020-10-29","close":27414.2988},{"date":"2020-10-30","close":26736.1113},{"date":"2020-11-02","close":27057.8145},{"date":"2020-11-03","close":27601.2285},{"date":"2020-11-04","close":27770.7754},{"date":"2020-11-05","close":28418.5293},{"date":"2020-11-06","close":28470.6992},{"date":"2020-11-09","close":28827.1797},{"date":"2020-11-10","close":28814.1348},{"date":"2020-11-11","close":29305.3848},{"date":"2020-11-12","close":29157.5801},{"date":"2020-11-13","close":29435.8066},{"date":"2020-11-16","close":30105.2969},{"date":"2020-11-17","close":30074.8652},{"date":"2020-11-18","close":30066.1699},{"date":"2020-11-19","close":30057.4785},{"date":"2020-11-20","close":30127.0391},{"date":"2020-11-23","close":30779.1289},{"date":"2020-11-24","close":30957.3789},{"date":"2020-11-25","close":30800.8652},{"date":"2020-11-26","close":31096.4922},{"date":"2020-11-27","close":31148.6562},{"date":"2020-11-30","close":30766.0918},{"date":"2020-12-01","close":31183.4355},{"date":"2020-12-02","close":31713.8086},{"date":"2020-12-03","close":31961.6094},{"date":"2020-12-04","close":32513.7227},{"date":"2020-12-07","close":32726.7441},{"date":"2020-12-08","close":32148.543},{"date":"2020-12-09","close":32900.6289},{"date":"2020-12-10","close":32652.8359},{"date":"2020-12-11","close":32965.8398},{"date":"2020-12-14","close":32848.4688},{"date":"2020-12-15","close":32822.3789},{"date":"2020-12-16","close":32987.5859},{"date":"2020-12-17","close":32918.0234},{"date":"2020-12-18","close":32904.9766},{"date":"2020-12-21","close":32904.9766},{"date":"2020-12-22","close":32383.3047},{"date":"2020-12-23","close":32852.8086},{"date":"2020-12-24","close":33496.2109},{"date":"2020-12-28","close":33683.1562},{"date":"2020-12-29","close":34230.918},{"date":"2020-12-30","close":35065.6016},{"date":"2021-01-04","close":35922.0273},{"date":"2021-01-05","close":36452.4062},{"date":"2021-01-06","close":36061.1406},{"date":"2021-01-07","close":36987.1289},{"date":"2021-01-08","close":38578.2461},{"date":"2021-01-11","close":38760.8398},{"date":"2021-01-12","close":38400.0117},{"date":"2021-01-13","close":38634.7773},{"date":"2021-01-14","close":38565.2148},{"date":"2021-01-15","close":37739.2227},{"date":"2021-01-18","close":36856.7109},{"date":"2021-01-19","close":37787.0352},{"date":"2021-01-20","close":38043.5312},{"date":"2021-01-21","close":38530.4336},{"date":"2021-01-22","close":38352.1914},{"date":"2021-01-25","close":39252.0898},{"date":"2021-01-26","close":38130.4805},{"date":"2021-01-27","close":38021.7891},{"date":"2021-01-28","close":37304.4922},{"date":"2021-01-29","close":36552.3945},{"date":"2021-02-01","close":37391.4375},{"date":"2021-02-02","close":37939.1914},{"date":"2021-02-03","close":38286.9805},{"date":"2021-02-04","close":37604.4531},{"date":"2021-02-05","close":38121.7773},{"date":"2021-02-08","close":37704.4336},{"date":"2021-02-09","close":37595.7539},{"date":"2021-02-10","close":37869.6328},{"date":"2021-02-15","close":38439.1289},{"date":"2021-02-16","close":38617.3828},{"date":"2021-02-17","close":38208.7227},{"date":"2021-02-18","close":37587.0625},{"date":"2021-02-19","close":37904.4141},{"date":"2021-02-22","close":37574.0156},{"date":"2021-02-23","close":37478.375},{"date":"2021-02-24","close":36713.2461},{"date":"2021-02-25","close":38026.1445},{"date":"2021-02-26","close":36987.1289},{"date":"2021-03-02","close":37387.082},{"date":"2021-03-03","close":37852.2461},{"date":"2021-03-04","close":37321.875},{"date":"2021-03-05","close":37147.9805},{"date":"2021-03-08","close":36782.8086},{"date":"2021-03-09","close":36548.0469},{"date":"2021-03-10","close":36335.0234},{"date":"2021-03-11","close":37139.2812},{"date":"2021-03-12","close":37413.168},{"date":"2021-03-15","close":37261.0117},{"date":"2021-03-16","close":37547.9336},{"date":"2021-03-17","close":37291.4414},{"date":"2021-03-18","close":37613.1484},{"date":"2021-03-19","close":37256.6602},{"date":"2021-03-22","close":37274.0547},{"date":"2021-03-23","close":36895.8398},{"date":"2021-03-24","close":36721.9375},{"date":"2021-03-25","close":36865.3945},{"date":"2021-03-26","close":37269.7031},{"date":"2021-03-29","close":37200.1484},{"date":"2021-03-30","close":37626.1875},{"date":"2021-03-31","close":37574.0156},{"date":"2021-04-01","close":37804.4219},{"date":"2021-04-02","close":38239.1602},{"date":"2021-04-05","close":38457.0},{"date":"2021-04-06","close":38413.0508},{"date":"2021-04-07","close":38495.6602},{"date":"2021-04-08","close":38469.5703},{"date":"2021-04-09","close":38260.8945},{"date":"2021-04-12","close":38295.6758},{"date":"2021-04-13","close":38708.668},{"date":"2021-04-14","close":38991.2461},{"date":"2021-04-15","close":39004.2891},{"date":"2021-04-16","close":39008.6445},{"date":"2021-04-19","close":38978.2109},{"date":"2021-04-20","close":39260.7812},{"date":"2021-04-21","close":38521.7344},{"date":"2021-04-22","close":38647.8164},{"date":"2021-04-23","close":38617.3828},{"date":"2021-04-26","close":39004.2891},{"date":"2021-04-27","close":39021.6836},{"date":"2021-04-28","close":38643.457},{"date":"2021-04-29","close":38470.8125},{"date":"2021-04-30","close":38214.0352},{"date":"2021-05-03","close":38001.543},{"date":"2021-05-04","close":38267.168},{"date":"2021-05-06","close":38532.7773},{"date":"2021-05-07","close":38762.9961},{"date":"2021-05-10","close":39435.9023},{"date":"2021-05-11","close":38758.5625},{"date":"2021-05-12","close":38152.0586},{"date":"2021-05-13","close":37647.3828},{"date":"2021-05-14","close":38041.3828},{"date":"2021-05-17","close":37846.5977},{"date":"2021-05-18","close":38346.8477},{"date":"2021-05-20","close":38191.9102},{"date":"2021-05-21","close":38218.4727},{"date":"2021-05-24","close":38076.8125},{"date":"2021-05-25","close":38466.3789},{"date":"2021-05-26","close":38333.5703},{"date":"2021-05-27","close":38298.1523},{"date":"2021-05-28","close":38568.207},{"date":"2021-05-31","close":38696.5898},{"date":"2021-06-01","close":38940.0742},{"date":"2021-06-02","close":38900.2305},{"date":"2021-06-03","close":39294.2344},{"date":"2021-06-04","close":39117.1523},{"date":"2021-06-07","close":39294.2344},{"date":"2021-06-08","close":39179.1289},{"date":"2021-06-09","close":38780.6992},{"date":"2021-06-10","close":38878.0898},{"date":"2021-06-11","close":39165.8516},{"date":"2021-06-14","close":39139.2891},{"date":"2021-06-15","close":39263.2422},{"date":"2021-06-16","close":39462.4648},{"date":"2021-06-17","close":39289.8047},{"date":"2021-06-18","close":39373.9219},{"date":"2021-06-21","close":38997.6211},{"date":"2021-06-22","close":39272.1016},{"date":"2021-06-23","close":39462.4648},{"date":"2021-06-24","close":39608.5508},{"date":"2021-06-25","close":39843.1797},{"date":"2021-06-28","close":39812.1992},{"date":"2021-06-29","close":39612.9805},{"date":"2021-06-30","close":39860.8984},{"date":"2021-07-01","close":39497.8711},{"date":"2021-07-02","close":39453.6094},{"date":"2021-07-05","close":39679.3867},{"date":"2021-07-06","close":39794.4922},{"date":"2021-07-07","close":39595.2773},{"date":"2021-07-08","close":39201.2695},{"date":"2021-07-09","close":38705.4453},{"date":"2021-07-12","close":39108.293},{"date":"2021-07-13","close":39458.0273},{"date":"2021-07-14","close":39285.375},{"date":"2021-07-15","close":39604.125},{"date":"2021-07-16","close":39378.3516},{"date":"2021-07-19","close":38997.6211},{"date":"2021-07-20","close":38829.3984},{"date":"2021-07-21","close":38656.7461},{"date":"2021-07-22","close":39095.0195},{"date":"2021-07-23","close":39223.4062},{"date":"2021-07-26","close":38816.1211},{"date":"2021-07-27","close":38851.5312},{"date":"2021-07-28","close":38979.9219},{"date":"2021-07-29","close":39010.9727},{"date":"2021-07-30","close":38549.6211},{"date":"2021-08-02","close":38762.5469},{"date":"2021-08-03","close":39059.7695},{"date":"2021-08-04","close":39632.0195},{"date":"2021-08-05","close":39525.5547},{"date":"2021-08-06","close":39538.8594},{"date":"2021-08-09","close":39339.2422},{"date":"2021-08-10","close":39121.8711},{"date":"2021-08-11","close":38722.625},{"date":"2021-08-12","close":38585.1094},{"date":"2021-08-13","close":37924.125},{"date":"2021-08-17","close":37520.4453},{"date":"2021-08-18","close":37804.3516},{"date":"2021-08-19","close":37041.3359},{"date":"2021-08-20","close":36633.2305},{"date":"2021-08-23","close":37054.6562},{"date":"2021-08-24","close":37693.4492},{"date":"2021-08-25","close":37844.2734},{"date":"2021-08-26","close":37493.8242},{"date":"2021-08-27","close":37507.1367},{"date":"2021-08-30","close":37560.3672},{"date":"2021-08-31","close":38416.5391},{"date":"2021-09-01","close":38412.0977},{"date":"2021-09-02","close":38048.3359},{"date":"2021-09-03","close":38247.9688},{"date":"2021-09-06","close":38416.5391},{"date":"2021-09-07","close":38119.3125},{"date":"2021-09-08","close":37813.2305},{"date":"2021-09-09","close":37143.3672},{"date":"2021-09-10","close":37267.5781},{"date":"2021-09-13","close":37378.4922},{"date":"2021-09-14","close":37586.9961},{"date":"2021-09-15","close":37689.0156},{"date":"2021-09-16","close":37334.1289},{"date":"2021-09-17","close":37458.332},{"date":"2021-09-23","close":37365.1836},{"date":"2021-09-24","close":37365.1836},{"date":"2021-09-27","close":37449.4648},{"date":"2021-09-28","close":37005.8516},{"date":"2021-09-29","close":36446.9102},{"date":"2021-09-30","close":36699.7695},{"date":"2021-10-01","close":35976.6836},{"date":"2021-10-05","close":35404.4297},{"date":"2021-10-06","close":34858.793},{"date":"2021-10-07","close":35395.5586},{"date":"2021-10-08","close":35377.8164},{"date":"2021-10-12","close":34756.7539},{"date":"2021-10-13","close":35085.0312},{"date":"2021-10-14","close":35506.4609},{"date":"2021-10-15","close":35923.4609},{"date":"2021-10-18","close":35812.5508},{"date":"2021-10-19","close":36114.1992},{"date":"2021-10-20","close":35932.3281},{"date":"2021-10-21","close":35865.7773},{"date":"2021-10-22","close":35901.2734},{"date":"2021-10-25","close":36096.4531},{"date":"2021-10-26","close":36411.418},{"date":"2021-10-27","close":36154.1289},{"date":"2021-10-28","close":36009.6797},{"date":"2021-10-29","close":35456.8555},{"date":"2021-11-01","close":35621.8047},{"date":"2021-11-02","close":36036.4297},{"date":"2021-11-03","close":35563.8438},{"date":"2021-11-04","close":35755.5547},{"date":"2021-11-05","close":35581.6836},{"date":"2021-11-08","close":35532.6406},{"date":"2021-11-09","close":35666.3906},{"date":"2021-11-10","close":35251.7656},{"date":"2021-11-11","close":35251.7656},{"date":"2021-11-12","close":35635.1836},{"date":"2021-11-15","close":36049.8008},{"date":"2021-11-16","close":36000.7656},{"date":"2021-11-17","close":35546.0156},{"date":"2021-11-18","close":35358.7695},{"date":"2021-11-19","close":35648.5625},{"date":"2021-11-22","close":36473.3438},{"date":"2021-11-23","close":36147.8789},{"date":"2021-11-24","close":36072.0977},{"date":"2021-11-25","close":35835.8047},{"date":"2021-11-26","close":35184.9023},{"date":"2021-11-29","close":34854.9766},{"date":"2021-11-30","close":34146.1094},{"date":"2021-12-01","close":35002.1055},{"date":"2021-12-02","close":35528.1836},{"date":"2021-12-03","close":35764.4727},{"date":"2021-12-06","close":35893.7695},{"date":"2021-12-07","close":36143.4297},{"date":"2021-12-08","close":36321.7617},{"date":"2021-12-09","close":36468.8906},{"date":"2021-12-10","close":36259.3438},{"date":"2021-12-13","close":36250.4258},{"date":"2021-12-14","close":36063.1836},{"date":"2021-12-15","close":36063.1836},{"date":"2021-12-16","close":36250.4258},{"date":"2021-12-17","close":36344.0508},{"date":"2021-12-20","close":35715.4297},{"date":"2021-12-21","close":35974.0039},{"date":"2021-12-22","close":36138.9688},{"date":"2021-12-23","close":36344.0508},{"date":"2021-12-24","close":36575.8789},{"date":"2021-12-27","close":36415.3828},{"date":"2021-12-28","close":36656.1289},{"date":"2021-12-29","close":36598.1719},{"date":"2021-12-30","close":36477.8047},{"date":"2022-01-03","close":36600.0},{"date":"2022-01-04","close":36410.918},{"date":"2022-01-05","close":35969.5547},{"date":"2022-01-06","close":35546.0156},{"date":"2022-01-07","close":35978.4688},{"date":"2022-01-10","close":35719.8906},{"date":"2022-01-11","close":35813.5156},{"date":"2022-01-12","close":36406.4727},{"date":"2022-01-13","close":36250.4258},{"date":"2022-01-14","close":35653.0195},{"date":"2022-01-17","close":35439.0117},{"date":"2022-01-18","close":35104.6445},{"date":"2022-01-19","close":34899.5664},{"date":"2022-01-20","close":35046.6875},{"date":"2022-01-21","close":34703.4023},{"date":"2022-01-24","close":34275.4023},{"date":"2022-01-25","close":33459.5312},{"date":"2022-01-26","close":33361.4453},{"date":"2022-01-27","close":32483.1641},{"date":"2022-01-28","close":33294.5781},{"date":"2022-02-03","close":33557.6133},{"date":"2022-02-04","close":33976.6953},{"date":"2022-02-07","close":33709.1914},{"date":"2022-02-08","close":33811.7344},{"date":"2022-02-09","close":34262.0273},{"date":"2022-02-10","close":34507.2344},{"date":"2022-02-11","close":34163.9414},{"date":"2022-02-14","close":33795.0},{"date":"2022-02-15","close":33486.2852},{"date":"2022-02-16","close":34043.5703},{"date":"2022-02-17","close":34328.8984},{"date":"2022-02-18","close":34190.6953},{"date":"2022-02-21","close":34172.8672},{"date":"2022-02-22","close":33709.1914},{"date":"2022-02-23","close":33784.9922},{"date":"2022-02-24","close":32866.5781},{"date":"2022-02-25","close":33245.5312},{"date":"2022-02-28","close":33606.6523},{"date":"2022-03-02","close":33397.1211},{"date":"2022-03-03","close":33998.9883},{"date":"2022-03-04","close":33508.5742},{"date":"2022-03-07","close":32719.4551},{"date":"2022-03-08","close":32273.627},{"date":"2022-03-10","close":33013.6953},{"date":"2022-03-11","close":32857.6602},{"date":"2022-03-14","close":32817.5352},{"date":"2022-03-15","close":32492.084},{"date":"2022-03-16","close":32951.2852},{"date":"2022-03-17","close":33481.8242},{"date":"2022-03-18","close":33553.1484},{"date":"2022-03-21","close":33241.0742},{"date":"2022-03-22","close":33508.5742},{"date":"2022-03-23","close":33816.1992},{"date":"2022-03-24","close":33637.8672},{"date":"2022-03-25","close":33544.2344},{"date":"2022-03-28","close":33530.8633},{"date":"2022-03-29","close":33731.4883},{"date":"2022-03-30","close":33816.1992},{"date":"2022-03-31","close":34007.8984},{"date":"2022-04-01","close":33727.0195},{"date":"2022-04-04","close":33842.9492},{"date":"2022-04-05","close":33878.6133},{"date":"2022-04-06","close":33463.9844},{"date":"2022-04-07","close":33040.4531},{"date":"2022-04-08","close":33035.9922},{"date":"2022-04-11","close":33062.7383},{"date":"2022-04-12","close":32697.1582},{"date":"2022-04-13","close":33339.1602},{"date":"2022-04-14","close":33156.3633},{"date":"2022-04-15","close":32817.5352},{"date":"2022-04-18","close":32777.4102},{"date":"2022-04-19","close":33169.7422},{"date":"2022-04-20","close":33165.2812},{"date":"2022-04-21","close":33325.7773},{"date":"2022-04-22","close":32951.2852},{"date":"2022-04-25","close":32362.7949},{"date":"2022-04-26","close":32541.1289},{"date":"2022-04-27","close":32126.5},{"date":"2022-04-28","close":32488.2402},{"date":"2022-04-29","close":33051.457},{"date":"2022-05-02","close":32964.0},{"date":"2022-05-03","close":32744.6719},{"date":"2022-05-04","close":32836.2461},{"date":"2022-05-06","close":32350.877},{"date":"2022-05-09","close":32205.0},{"date":"2022-05-10","close":31906.7031},{"date":"2022-05-11","close":31860.9121},{"date":"2022-05-12","close":31393.8574},{"date":"2022-05-13","close":31503.752},{"date":"2022-05-16","close":32007.4395},{"date":"2022-05-17","close":32273.0273},{"date":"2022-05-18","close":32392.082},{"date":"2022-05-19","close":31892.9688},{"date":"2022-05-20","close":32465.3477},{"date":"2022-05-23","close":32588.9883},{"date":"2022-05-24","close":32012.0234},{"date":"2022-05-25","close":32149.3984},{"date":"2022-05-26","close":31975.4023},{"date":"2022-05-27","close":32332.5605},{"date":"2022-05-30","close":32749.2441},{"date":"2022-05-31","close":32987.3633},{"date":"2022-06-02","close":32556.9297},{"date":"2022-06-03","close":32762.9863},{"date":"2022-06-07","close":32135.6582},{"date":"2022-06-08","close":32158.5547},{"date":"2022-06-09","close":32126.5},{"date":"2022-06-10","close":31728.1172},{"date":"2022-06-13","close":30697.8398},{"date":"2022-06-14","close":30482.6289},{"date":"2022-06-15","close":29974.3535},{"date":"2022-06-16","close":29946.8809},{"date":"2022-06-17","close":29745.4023},{"date":"2022-06-20","close":29241.707},{"date":"2022-06-21","close":29429.4453},{"date":"2022-06-22","close":28641.8574},{"date":"2022-06-23","close":28477.0117},{"date":"2022-06-24","close":29040.2324},{"date":"2022-06-27","close":29401.9746},{"date":"2022-06-28","close":29640.0859},{"date":"2022-06-29","close":29127.2344},{"date":"2022-06-30","close":28651.0137},{"date":"2022-07-01","close":28353.373},{"date":"2022-07-04","close":28339.6387},{"date":"2022-07-05","close":28788.3848},{"date":"2022-07-06","close":28142.7383},{"date":"2022-07-07","close":28742.5938},{"date":"2022-07-08","close":28912.0176},{"date":"2022-07-11","close":28715.1211},{"date":"2022-07-12","close":28481.5859},{"date":"2022-07-13","close":28577.748},{"date":"2022-07-14","close":28504.4805},{"date":"2022-07-15","close":28646.4336},{"date":"2022-07-18","close":29319.5527},{"date":"2022-07-19","close":29182.1816},{"date":"2022-07-20","close":29434.0293},{"date":"2022-07-21","close":29759.1387},{"date":"2022-07-22","close":29548.5039},{"date":"2022-07-25","close":29681.2969},{"date":"2022-07-26","close":29768.2969},{"date":"2022-07-27","close":29768.2969},{"date":"2022-07-28","close":29901.0898},{"date":"2022-07-29","close":30093.4082},{"date":"2022-08-01","close":29997.25},{"date":"2022-08-02","close":29887.3535},{"date":"2022-08-03","close":30070.5156},{"date":"2022-08-04","close":30194.1465},{"date":"2022-08-05","close":30436.8398},{"date":"2022-08-08","close":30368.1465},{"date":"2022-08-09","close":30464.3145},{"date":"2022-08-10","close":30120.8828},{"date":"2022-08-11","close":30583.3672},{"date":"2022-08-12","close":30720.7363},{"date":"2022-08-16","close":30812.3164},{"date":"2022-08-17","close":30638.3184},{"date":"2022-08-18","close":30532.9941},{"date":"2022-08-19","close":30368.1465},{"date":"2022-08-22","close":29933.1426},{"date":"2022-08-23","close":29589.7148},{"date":"2022-08-24","close":29653.8223},{"date":"2022-08-25","close":30052.1973},{"date":"2022-08-26","close":30088.834},{"date":"2022-08-29","close":29328.7109},{"date":"2022-08-30","close":29667.5586},{"date":"2022-08-31","close":30061.3574},{"date":"2022-09-01","close":29182.1816},{"date":"2022-09-02","close":29058.5449},{"date":"2022-09-05","close":29012.7617},{"date":"2022-09-06","close":29072.2812},{"date":"2022-09-07","close":28591.4844},{"date":"2022-09-08","close":28701.3828},{"date":"2022-09-13","close":29594.2949},{"date":"2022-09-14","close":28980.7031},{"date":"2022-09-15","close":28838.7539},{"date":"2022-09-16","close":28623.541},{"date":"2022-09-19","close":28399.166},{"date":"2022-09-20","close":28545.6914},{"date":"2022-09-21","close":28234.3223},{"date":"2022-09-22","close":27954.998},{"date":"2022-09-23","close":27616.1543},{"date":"2022-09-26","close":26933.877},{"date":"2022-09-27","close":26979.668},{"date":"2022-09-28","close":26311.1289},{"date":"2022-09-29","close":26320.2871},{"date":"2022-09-30","close":26251.5996},{"date":"2022-10-04","close":26823.9766},{"date":"2022-10-05","close":26856.0332},{"date":"2022-10-06","close":27135.3535},{"date":"2022-10-07","close":27043.7734},{"date":"2022-10-11","close":26498.8691},{"date":"2022-10-12","close":26682.0293},{"date":"2022-10-13","close":26297.3867},{"date":"2022-10-14","close":26906.4004},{"date":"2022-10-17","close":26915.5625},{"date":"2022-10-18","close":27318.5156},{"date":"2022-10-19","close":27094.1445},{"date":"2022-10-20","close":26791.9277},{"date":"2022-10-21","close":26869.7734},{"date":"2022-10-24","close":27112.4551},{"date":"2022-10-25","close":27176.5664},{"date":"2022-10-26","close":27364.3047},{"date":"2022-10-27","close":28017.1328},{"date":"2022-10-28","close":27628.4551},{"date":"2022-10-31","close":28160.5723},{"date":"2022-11-01","close":28493.7246},{"date":"2022-11-02","close":28424.3164},{"date":"2022-11-03","close":28299.3828},{"date":"2022-11-04","close":28507.6055},{"date":"2022-11-07","close":28854.6348},{"date":"2022-11-08","close":29229.4336},{"date":"2022-11-09","close":29571.8379},{"date":"2022-11-10","close":29234.0605},{"date":"2022-11-11","close":30335.3105},{"date":"2022-11-14","close":30168.7363},{"date":"2022-11-15","close":30228.8867},{"date":"2022-11-16","close":30196.502},{"date":"2022-11-17","close":29766.1777},{"date":"2022-11-18","close":29738.416},{"date":"2022-11-21","close":29507.0566},{"date":"2022-11-22","close":29294.2129},{"date":"2022-11-23","close":29460.7871},{"date":"2022-11-24","close":29766.1777},{"date":"2022-11-25","close":29608.8535},{"date":"2022-11-28","close":29284.957},{"date":"2022-11-29","close":29562.584},{"date":"2022-11-30","close":30205.75},{"date":"2022-12-01","close":30233.5137},{"date":"2022-12-02","close":29525.5664},{"date":"2022-12-05","close":29465.4141},{"date":"2022-12-06","close":29067.4824},{"date":"2022-12-07","close":28900.9102},{"date":"2022-12-08","close":28951.8105},{"date":"2022-12-09","close":29234.0605},{"date":"2022-12-12","close":29081.3633},{"date":"2022-12-13","close":29067.4824},{"date":"2022-12-14","close":29345.1113},{"date":"2022-12-15","close":28910.1641},{"date":"2022-12-16","close":28752.8418},{"date":"2022-12-19","close":28762.0977},{"date":"2022-12-20","close":28516.8594},{"date":"2022-12-21","close":28465.9609},{"date":"2022-12-22","close":28794.4844},{"date":"2022-12-23","close":28331.7734},{"date":"2022-12-26","close":28359.5371},{"date":"2022-12-27","close":28581.6426},{"date":"2022-12-28","close":28188.334},{"date":"2022-12-29","close":27734.8789},{"date":"2023-01-02","close":27559.0469},{"date":"2023-01-03","close":27545.166},{"date":"2023-01-04","close":28142.0664},{"date":"2023-01-05","close":28350.2832},{"date":"2023-01-06","close":28669.5527},{"date":"2023-01-09","close":29419.1426},{"date":"2023-01-10","close":29493.1836},{"date":"2023-01-11","close":29562.584},{"date":"2023-01-12","close":29594.9766},{"date":"2023-01-13","close":29867.9766},{"date":"2023-01-16","close":30085.4492},{"date":"2023-01-17","close":29817.0762},{"date":"2023-01-18","close":29673.6348},{"date":"2023-01-19","close":29844.8418},{"date":"2023-01-20","close":30020.668},{"date":"2023-01-25","close":30511.1406},{"date":"2023-01-26","close":30927.582},{"date":"2023-01-27","close":31205.209},{"date":"2023-01-30","close":30710.1035},{"date":"2023-01-31","close":30228.8867},{"date":"2023-02-01","close":30562.0371},{"date":"2023-02-02","close":30844.2969},{"date":"2023-02-03","close":31006.2422},{"date":"2023-02-06","close":30298.2969},{"date":"2023-02-07","close":30478.7539},{"date":"2023-02-08","close":30964.5977},{"date":"2023-02-09","close":30853.5488},{"date":"2023-02-10","close":30765.6309},{"date":"2023-02-13","close":30617.5664},{"date":"2023-02-14","close":30779.5156},{"date":"2023-02-15","close":30210.3789},{"date":"2023-02-16","close":30784.1445},{"date":"2023-02-17","close":30525.0234},{"date":"2023-02-20","close":30640.6992},{"date":"2023-02-21","close":30575.9258},{"date":"2023-02-22","close":30062.3105},{"date":"2023-02-23","close":30423.2285},{"date":"2023-02-24","close":30145.5996},{"date":"2023-02-27","close":29891.1113},{"date":"2023-02-28","close":30025.293},{"date":"2023-03-02","close":30020.668},{"date":"2023-03-03","close":30113.2109},{"date":"2023-03-06","close":30534.2754},{"date":"2023-03-07","close":30376.9531},{"date":"2023-03-08","close":29946.6348},{"date":"2023-03-09","close":29863.3457},{"date":"2023-03-10","close":29507.0566},{"date":"2023-03-13","close":29775.4316},{"date":"2023-03-14","close":29039.7227},{"date":"2023-03-15","close":29437.6523},{"date":"2023-03-16","close":29363.623},{"date":"2023-03-17","close":29673.6348},{"date":"2023-03-20","close":29419.1426},{"date":"2023-03-21","close":29534.8242},{"date":"2023-03-22","close":29891.1113},{"date":"2023-03-23","close":29974.4004},{"date":"2023-03-24","close":29858.7188},{"date":"2023-03-27","close":29752.2969},{"date":"2023-03-28","close":30099.3281},{"date":"2023-03-29","close":30113.2109},{"date":"2023-03-30","close":30321.4336},{"date":"2023-03-31","close":30788.7656},{"date":"2023-04-03","close":30548.1602},{"date":"2023-04-04","close":30659.2109},{"date":"2023-04-05","close":30830.4121},{"date":"2023-04-06","close":30321.4336},{"date":"2023-04-07","close":30816.5312},{"date":"2023-04-10","close":31149.6855},{"date":"2023-04-11","close":31524.4785},{"date":"2023-04-12","close":31640.1641},{"date":"2023-04-13","close":31681.7988},{"date":"2023-04-14","close":31871.5098},{"date":"2023-04-17","close":31834.4961},{"date":"2023-04-18","close":31765.0898},{"date":"2023-04-19","close":31783.5957},{"date":"2023-04-20","close":31686.4277},{"date":"2023-04-21","close":31566.127},{"date":"2023-04-24","close":31311.6309},{"date":"2023-04-25","close":30946.0898},{"date":"2023-04-26","close":30885.9375},{"date":"2023-04-27","close":30975.8711},{"date":"2023-04-28","close":31188.8789},{"date":"2023-05-02","close":31387.6855},{"date":"2023-05-03","close":31122.6113},{"date":"2023-05-04","close":31013.7402},{"date":"2023-05-08","close":31387.6855},{"date":"2023-05-09","close":31269.3477},{"date":"2023-05-10","close":31117.8789},{"date":"2023-05-11","close":31027.9414},{"date":"2023-05-12","close":30848.0723},{"date":"2023-05-15","close":30952.207},{"date":"2023-05-16","close":31023.207},{"date":"2023-05-17","close":31146.2793},{"date":"2023-05-18","close":31422.0},{"date":"2023-05-19","close":31879.9668},{"date":"2023-05-22","close":32107.1777},{"date":"2023-05-23","close":32163.9746},{"date":"2023-05-24","close":32090.0},{"date":"2023-05-25","close":32003.0391},{"date":"2023-05-26","close":32163.9746},{"date":"2023-05-30","close":32561.5859},{"date":"2023-05-31","close":32424.3184},{"date":"2023-06-01","close":32258.6445},{"date":"2023-06-02","close":32642.0586},{"date":"2023-06-05","close":32731.9883},{"date":"2023-06-07","close":32684.6602},{"date":"2023-06-08","close":32670.4531},{"date":"2023-06-09","close":33044.3984},{"date":"2023-06-12","close":32859.793},{"date":"2023-06-13","close":33001.8047},{"date":"2023-06-14","close":32836.1289},{"date":"2023-06-15","close":32750.9258},{"date":"2023-06-16","close":32869.2617},{"date":"2023-06-19","close":32698.8633},{"date":"2023-06-20","close":32642.0586},{"date":"2023-06-21","close":32320.1797},{"date":"2023-06-22","close":32429.0527},{"date":"2023-06-23","close":32244.4453},{"date":"2023-06-26","close":32424.3184},{"date":"2023-06-27","close":32376.9824},{"date":"2023-06-28","close":32249.1836},{"date":"2023-06-29","close":32239.7109},{"date":"2023-06-30","close":32376.9824},{"date":"2023-07-03","close":32842.0},{"date":"2023-07-04","close":32682.0},{"date":"2023-07-05","close":32398.0},{"date":"2023-07-06","close":32151.0},{"date":"2023-07-07","close":31676.4297},{"date":"2023-07-10","close":31643.2969},{"date":"2023-07-11","close":32218.0},{"date":"2023-07-12","close":32412.0},{"date":"2023-07-13","close":32682.0},{"date":"2023-07-14","close":33167.4766},{"date":"2023-07-17","close":33072.8008},{"date":"2023-07-18","close":32824.0},{"date":"2023-07-19","close":32812.4609},{"date":"2023-07-20","close":32665.7285},{"date":"2023-07-21","close":32736.7227},{"date":"2023-07-24","close":32954.4648},{"date":"2023-07-25","close":32995.0},{"date":"2023-07-26","close":32594.7266},{"date":"2023-07-27","close":32943.0},{"date":"2023-07-28","close":32888.1953},{"date":"2023-07-31","close":33113.0},{"date":"2023-08-01","close":33583.0},{"date":"2023-08-02","close":32824.0},{"date":"2023-08-03","close":32618.3887},{"date":"2023-08-04","close":32623.1211},{"date":"2023-08-07","close":32547.3926},{"date":"2023-08-08","close":32287.0469},{"date":"2023-08-09","close":32646.791},{"date":"2023-08-10","close":32518.9902},{"date":"2023-08-11","close":32400.6484},{"date":"2023-08-14","close":32145.041},{"date":"2023-08-16","close":31624.3574},{"date":"2023-08-17","close":31553.3574},{"date":"2023-08-18","close":31382.9551},{"date":"2023-08-21","close":31411.3555},{"date":"2023-08-22","close":31506.0234},{"date":"2023-08-23","close":31453.9551},{"date":"2023-08-24","close":31851.5684},{"date":"2023-08-25","close":31534.4258},{"date":"2023-08-28","close":31742.6992},{"date":"2023-08-29","close":31913.1055},{"date":"2023-08-30","close":32012.5039},{"date":"2023-08-31","close":32055.1074},{"date":"2023-09-01","close":32334.3809},{"date":"2023-09-04","close":32533.1855},{"date":"2023-09-05","close":32533.1855},{"date":"2023-09-06","close":32282.3145},{"date":"2023-09-07","close":32149.7734},{"date":"2023-09-08","close":32163.9746},{"date":"2023-09-11","close":32282.3145},{"date":"2023-09-12","close":32074.0352},{"date":"2023-09-13","close":32126.1074},{"date":"2023-09-14","close":32575.7852},{"date":"2023-09-15","close":32987.6016},{"date":"2023-09-18","close":32580.5176},{"date":"2023-09-19","close":32353.3125},{"date":"2023-09-20","close":32334.3809},{"date":"2023-09-21","close":31780.5645},{"date":"2023-09-22","close":31685.9004},{"date":"2023-09-25","close":31695.3594},{"date":"2023-09-26","close":31297.752},{"date":"2023-09-27","close":31392.418},{"date":"2023-10-04","close":30549.8594},{"date":"2023-10-05","close":30502.5273},{"date":"2023-10-06","close":30578.2598},{"date":"2023-10-10","close":30616.1289},{"date":"2023-10-11","close":31122.6113},{"date":"2023-10-12","close":31501.2852},{"date":"2023-10-13","close":31259.8848},{"date":"2023-10-16","close":31027.9414},{"date":"2023-10-17","close":31368.75},{"date":"2023-10-18","close":31520.2227},{"date":"2023-10-19","close":30952.207},{"date":"2023-10-20","close":30469.3906},{"date":"2023-10-23","close":30280.0527},{"date":"2023-10-24","close":30502.5273},{"date":"2023-10-25","close":30351.0586},{"date":"2023-10-26","close":29570.0312},{"date":"2023-10-27","close":29574.7656},{"date":"2023-10-30","close":29693.5195},{"date":"2023-10-31","close":29261.25},{"date":"2023-11-01","close":29736.2715},{"date":"2023-11-02","close":30168.541},{"date":"2023-11-03","close":30515.3086},{"date":"2023-11-06","close":31954.6133},{"date":"2023-11-07","close":31351.3359},{"date":"2023-11-08","close":31099.5781},{"date":"2023-11-09","close":31261.0879},{"date":"2023-11-10","close":31071.0781},{"date":"2023-11-13","close":31033.0762},{"date":"2023-11-14","close":31375.0918},{"date":"2023-11-15","close":32025.873},{"date":"2023-11-16","close":32049.6191},{"date":"2023-11-17","close":31835.8633},{"date":"2023-11-20","close":32097.123},{"date":"2023-11-21","close":32239.6309},{"date":"2023-11-22","close":32315.6309},{"date":"2023-11-23","close":32315.6309},{"date":"2023-11-24","close":32078.1172},{"date":"2023-11-27","close":32016.3672},{"date":"2023-11-28","close":32401.1328},{"date":"2023-11-29","close":32287.1328},{"date":"2023-11-30","close":32524.6426},{"date":"2023-12-01","close":32111.375},{"date":"2023-12-04","close":32301.3867},{"date":"2023-12-05","close":31916.6113},{"date":"2023-12-06","close":32030.6172},{"date":"2023-12-07","close":31902.3633},{"date":"2023-12-08","close":32344.1387},{"date":"2023-12-11","close":32472.3926},{"date":"2023-12-12","close":32595.8906},{"date":"2023-12-13","close":32325.1367},{"date":"2023-12-14","close":32695.6465},{"date":"2023-12-15","close":32928.4102},{"date":"2023-12-18","close":32952.1602},{"date":"2023-12-19","close":33042.4102},{"date":"2023-12-20","close":33612.4336},{"date":"2023-12-21","close":33412.9375},{"date":"2023-12-22","close":33531.6836},{"date":"2023-12-26","close":33683.6875},{"date":"2023-12-27","close":34068.4531},{"date":"2023-12-28","close":34681.2344},{"date":"2024-01-02","close":34818.9922},{"date":"2024-01-03","close":33902.2031},{"date":"2024-01-04","close":33583.9336},{"date":"2024-01-05","close":33488.9375},{"date":"2024-01-08","close":33389.1719},{"date":"2024-01-09","close":33251.4258},{"date":"2024-01-10","close":32890.4102},{"date":"2024-01-11","close":32928.4102},{"date":"2024-01-12","close":32633.9004},{"date":"2024-01-15","close":32752.6523},{"date":"2024-01-16","close":32263.377},{"date":"2024-01-17","close":31498.5957},{"date":"2024-01-18","close":31639.0},{"date":"2024-01-19","close":32139.875},{"date":"2024-01-22","close":32139.875},{"date":"2024-01-23","close":32344.1387},{"date":"2024-01-24","close":32196.8789},{"date":"2024-01-25","close":32234.8828},{"date":"2024-01-26","close":32282.3848},{"date":"2024-01-29","close":32652.8984},{"date":"2024-01-30","close":32624.3906},{"date":"2024-01-31","close":32538.8926},{"date":"2024-02-01","close":33018.668},{"date":"2024-02-02","close":34106.4609},{"date":"2024-02-05","close":33702.6875},{"date":"2024-02-06","close":33550.6836},{"date":"2024-02-07","close":34030.457},{"date":"2024-02-08","close":34101.707},{"date":"2024-02-13","close":34448.4688},{"date":"2024-02-14","close":34020.957},{"date":"2024-02-15","close":33949.7031},{"date":"2024-02-16","close":34301.2148},{"date":"2024-02-19","close":34833.2383},{"date":"2024-02-20","close":34415.2227},{"date":"2024-02-21","close":34372.4727},{"date":"2024-02-22","close":34529.2266},{"date":"2024-02-23","close":34652.7344},{"date":"2024-02-26","close":34339.2266},{"date":"2024-02-27","close":34077.9609},{"date":"2024-02-28","close":34505.4766},{"date":"2024-02-29","close":34476.9766},{"date":"2024-03-04","close":34875.9961},{"date":"2024-03-05","close":34595.7305},{"date":"2024-03-06","close":34462.7188},{"date":"2024-03-07","close":34533.9727},{"date":"2024-03-08","close":35004.2461},{"date":"2024-03-11","close":34738.2344},{"date":"2024-03-12","close":34985.2461},{"date":"2024-03-13","close":35189.5},{"date":"2024-03-14","close":35507.7656},{"date":"2024-03-15","close":34852.2383},{"date":"2024-03-18","close":35023.2461},{"date":"2024-03-19","close":34647.9844},{"date":"2024-03-20","close":35222.7617},{"date":"2024-03-21","close":36244.0469},{"date":"2024-03-22","close":36082.5391},{"date":"2024-03-25","close":35978.0352},{"date":"2024-03-26","close":36301.0547},{"date":"2024-03-27","close":36343.8047},{"date":"2024-03-28","close":36305.8008},{"date":"2024-03-29","close":36467.3047},{"date":"2024-04-01","close":36467.3047},{"date":"2024-04-02","close":36586.0625},{"date":"2024-04-03","close":36016.043},{"date":"2024-04-04","close":36557.5625},{"date":"2024-04-05","close":36144.2969},{"date":"2024-04-08","close":36315.3086},{"date":"2024-04-09","close":36073.0508},{"date":"2024-04-11","close":36006.543},{"date":"2024-04-12","close":35716.7812},{"date":"2024-04-15","close":35531.5234},{"date":"2024-04-16","close":34733.4844},{"date":"2024-04-17","close":34310.7188},{"date":"2024-04-18","close":34956.7461},{"date":"2024-04-19","close":34229.9609},{"date":"2024-04-22","close":34747.7383},{"date":"2024-04-23","close":34690.7344},{"date":"2024-04-24","close":35360.5117},{"date":"2024-04-25","close":34752.4922},{"date":"2024-04-26","close":35122.9961},{"date":"2024-04-29","close":35441.2461},{"date":"2024-04-30","close":35624.4805},{"date":"2024-05-02","close":35436.4336},{"date":"2024-05-03","close":35441.2461},{"date":"2024-05-07","close":36236.8672},{"date":"2024-05-08","close":36400.8125},{"date":"2024-05-09","close":36024.7031},{"date":"2024-05-10","close":36203.1094},{"date":"2024-05-13","close":36106.6797},{"date":"2024-05-14","close":36174.1875},{"date":"2024-05-16","close":36593.6914},{"date":"2024-05-17","close":36135.6094},{"date":"2024-05-20","close":36439.3906},{"date":"2024-05-21","close":36241.6914},{"date":"2024-05-22","close":36227.2266},{"date":"2024-05-23","close":36241.6914},{"date":"2024-05-24","close":35667.8867},{"date":"2024-05-27","close":36159.7188},{"date":"2024-05-28","close":36169.3633},{"date":"2024-05-29","close":35648.5977},{"date":"2024-05-30","close":35021.7383},{"date":"2024-05-31","close":34992.8086},{"date":"2024-06-03","close":35648.5977},{"date":"2024-06-04","close":35354.4531},{"date":"2024-06-05","close":35745.0312},{"date":"2024-06-07","close":36212.7617},{"date":"2024-06-10","close":35836.6445},{"date":"2024-06-11","close":35899.3281},{"date":"2024-06-12","close":36198.293},{"date":"2024-06-13","close":36632.2656},{"date":"2024-06-14","close":36584.0508},{"date":"2024-06-17","close":36391.168},{"date":"2024-06-18","close":36772.1094},{"date":"2024-06-19","close":37341.0938},{"date":"2024-06-20","close":37480.9297},{"date":"2024-06-21","close":37138.5703},{"date":"2024-06-24","close":36883.0117},{"date":"2024-06-25","close":36979.4453},{"date":"2024-06-26","close":37268.7656},{"date":"2024-06-27","close":37235.0117},{"date":"2024-06-28","close":37529.1484},{"date":"2024-07-01","close":37509.8633},{"date":"2024-07-02","close":37283.2305},{"date":"2024-07-03","close":37374.8438},{"date":"2024-07-04","close":37929.3672},{"date":"2024-07-05","close":38599.6172},{"date":"2024-07-08","close":38503.1797},{"date":"2024-07-09","close":38594.7969},{"date":"2024-07-10","close":38599.6172},{"date":"2024-07-11","close":38840.7188},{"date":"2024-07-12","close":38339.2344},{"date":"2024-07-15","close":38536.9297},{"date":"2024-07-16","close":38604.4414},{"date":"2024-07-17","close":38223.5039},{"date":"2024-07-18","close":37992.0547},{"date":"2024-07-19","close":37519.5039},{"date":"2024-07-22","close":37191.6172},{"date":"2024-07-23","close":37210.8984},{"date":"2024-07-24","close":37066.2422},{"date":"2024-07-25","close":36333.3047},{"date":"2024-07-26","close":36584.0508},{"date":"2024-07-29","close":37032.4922},{"date":"2024-07-30","close":36654.2852},{"date":"2024-07-31","close":37166.9375},{"date":"2024-08-01","close":37224.9727},{"date":"2024-08-02","close":35706.3789},{"date":"2024-08-05","close":32577.291},{"date":"2024-08-06","close":33317.2422},{"date":"2024-08-07","close":34081.3789},{"date":"2024-08-08","close":33776.6914},{"date":"2024-08-09","close":34328.0352},{"date":"2024-08-12","close":34714.9336},{"date":"2024-08-13","close":34855.1875},{"date":"2024-08-14","close":35140.5273},{"date":"2024-08-16","close":36001.3906},{"date":"2024-08-19","close":35658.0117},{"date":"2024-08-20","close":36035.2461},{"date":"2024-08-21","close":35948.1875},{"date":"2024-08-22","close":36054.5898},{"date":"2024-08-23","close":35982.0508},{"date":"2024-08-26","close":35832.1211},{"date":"2024-08-27","close":35619.0},{"date":"2024-08-28","close":35614.4883},{"date":"2024-08-29","close":35193.7305},{"date":"2024-08-30","close":35508.0898},{"date":"2024-09-02","close":35338.8164},{"date":"2024-09-03","close":35101.8398},{"date":"2024-09-04","close":33897.6055},{"date":"2024-09-05","close":33849.2422},{"date":"2024-09-06","close":33501.0234},{"date":"2024-09-09","close":33346.2656},{"date":"2024-09-10","close":33128.625},{"date":"2024-09-11","close":32848.125},{"date":"2024-09-12","close":33583.2422},{"date":"2024-09-13","close":33675.1289},{"date":"2024-09-19","close":33617.0977},{"date":"2024-09-20","close":33704.1523},{"date":"2024-09-23","close":33800.8789},{"date":"2024-09-24","close":34216.7969},{"date":"2024-09-25","close":33704.1523},{"date":"2024-09-26","close":34840.6797},{"date":"2024-09-27","close":34671.4102},{"date":"2024-09-30","close":34008.8359},{"date":"2024-10-02","close":33423.6484},{"date":"2024-10-04","close":33544.5508},{"date":"2024-10-07","close":34028.1797},{"date":"2024-10-08","close":33796.0391},{"date":"2024-10-10","close":33825.0547},{"date":"2024-10-11","close":33931.457},{"date":"2024-10-14","close":34260.3242},{"date":"2024-10-15","close":34453.7734},{"date":"2024-10-16","close":34081.3789},{"date":"2024-10-17","close":34182.9414},{"date":"2024-10-18","close":33979.8203},{"date":"2024-10-21","close":34091.0508},{"date":"2024-10-22","close":33588.082},{"date":"2024-10-23","close":34057.1992},{"date":"2024-10-24","close":33752.5156},{"date":"2024-10-25","close":33776.6914},{"date":"2024-10-28","close":34076.543},{"date":"2024-10-29","close":34178.1055},{"date":"2024-10-30","close":33843.0},{"date":"2024-10-31","close":33488.8867},{"date":"2024-11-01","close":33197.2617},{"date":"2024-11-04","close":33712.4727},{"date":"2024-11-05","close":33561.0},{"date":"2024-11-06","close":33445.1445},{"date":"2024-11-07","close":33474.3086},{"date":"2024-11-08","close":33406.2578},{"date":"2024-11-11","close":32881.3242},{"date":"2024-11-12","close":32181.4121},{"date":"2024-11-13","close":31374.5664},{"date":"2024-11-14","close":31219.0332},{"date":"2024-11-15","close":31462.0566},{"date":"2024-11-18","close":32157.1094},{"date":"2024-11-19","close":32332.0859},{"date":"2024-11-20","close":32346.6641},{"date":"2024-11-21","close":32414.7188},{"date":"2024-11-22","close":32657.7344},{"date":"2024-11-25","close":33080.6055},{"date":"2024-11-26","close":32944.5117},{"date":"2024-11-27","close":32725.7891},{"date":"2024-11-28","close":32618.8555},{"date":"2024-11-29","close":32059.9023},{"date":"2024-12-02","close":32064.7578},{"date":"2024-12-03","close":32550.8086},{"date":"2024-12-04","close":32103.6445},{"date":"2024-12-05","close":31850.8984},{"date":"2024-12-06","close":31675.9199},{"date":"2024-12-09","close":30927.4023},{"date":"2024-12-10","close":31525.2402},{"date":"2024-12-11","close":31870.3379},{"date":"2024-12-12","close":32366.1094},{"date":"2024-12-13","close":32497.3438},{"date":"2024-12-16","close":32366.1094},{"date":"2024-12-17","close":32025.8711},{"date":"2024-12-18","close":32468.1797},{"date":"2024-12-19","close":31734.2461},{"date":"2024-12-20","close":31238.4746},{"date":"2024-12-23","close":31797.4316},{"date":"2024-12-24","close":31782.8496},{"date":"2024-12-26","close":31700.2207},{"date":"2024-12-27","close":31520.3828},{"date":"2024-12-30","close":31530.1016},{"date":"2025-01-02","close":31374.5664},{"date":"2025-01-03","close":31991.8535},{"date":"2025-01-06","close":32691.7656},{"date":"2025-01-07","close":32711.2031},{"date":"2025-01-08","close":33032.0},{"date":"2025-01-09","close":32973.668},{"date":"2025-01-10","close":33012.5586},{"date":"2025-01-13","close":32550.8086},{"date":"2025-01-14","close":32711.2031},{"date":"2025-01-15","close":32618.8555},{"date":"2025-01-16","close":33124.3516},{"date":"2025-01-17","close":33036.8594},{"date":"2025-01-20","close":32993.1172},{"date":"2025-01-21","close":33032.0},{"date":"2025-01-22","close":33391.6797},{"date":"2025-01-23","close":33046.5859},{"date":"2025-01-24","close":33216.6953},{"date":"2025-01-31","close":32939.6484},{"date":"2025-02-03","close":32011.2949},{"date":"2025-02-04","close":32414.7188},{"date":"2025-02-05","close":32779.2539},{"date":"2025-02-06","close":33148.6562},{"date":"2025-02-07","close":32915.3516},{"date":"2025-02-10","close":32988.2539},{"date":"2025-02-11","close":33231.2852},{"date":"2025-02-12","close":33299.3242},{"date":"2025-02-13","close":33629.8438},{"date":"2025-02-14","close":33843.7031},{"date":"2025-02-17","close":34052.707},{"date":"2025-02-18","close":34320.0352},{"date":"2025-02-19","close":35029.668},{"date":"2025-02-20","close":34742.9023},{"date":"2025-02-21","close":34752.6172},{"date":"2025-02-24","close":34514.4531},{"date":"2025-02-25","close":34324.8906},{"date":"2025-02-26","close":34538.7539},{"date":"2025-02-27","close":34368.6406},{"date":"2025-02-28","close":33226.4219},{"date":"2025-03-04","close":33114.6289},{"date":"2025-03-05","close":33469.4492},{"date":"2025-03-06","close":33702.75},{"date":"2025-03-07","close":33590.9609},{"date":"2025-03-10","close":33649.2852},{"date":"2025-03-11","close":33270.1641},{"date":"2025-03-12","close":33790.2422},{"date":"2025-03-13","close":33707.6133},{"date":"2025-03-14","close":33799.957},{"date":"2025-03-17","close":34509.5898},{"date":"2025-03-18","close":34558.1992},{"date":"2025-03-19","close":34888.7148},{"date":"2025-03-20","close":35092.8555},{"date":"2025-03-21","close":35301.8516},{"date":"2025-03-24","close":35136.6016},{"date":"2025-03-25","close":35015.0859},{"date":"2025-03-26","close":35287.2773},{"date":"2025-03-27","close":34869.2695},{"date":"2025-03-28","close":34213.1016},{"date":"2025-03-31","close":33275.0273},{"date":"2025-04-01","close":33775.6602},{"date":"2025-04-02","close":33556.9375},{"date":"2025-04-03","close":33032.0},{"date":"2025-04-04","close":32575.1133},{"date":"2025-04-07","close":30971.1445},{"date":"2025-04-08","close":30995.4453},{"date":"2025-04-09","close":30349.0},{"date":"2025-04-10","close":32356.3906},{"date":"2025-04-11","close":32045.3203},{"date":"2025-04-14","close":32473.0391},{"date":"2025-04-15","close":32827.8594},{"date":"2025-04-16","close":32307.7852},{"date":"2025-04-17","close":32648.0234},{"date":"2025-04-18","close":32847.3008},{"date":"2025-04-21","close":32905.625},{"date":"2025-04-22","close":32769.5352},{"date":"2025-04-23","close":33372.2344},{"date":"2025-04-24","close":33260.4453},{"date":"2025-04-25","close":33634.7031},{"date":"2025-04-28","close":33605.543},{"date":"2025-04-29","close":33862.1445},{"date":"2025-04-30","close":33753.582},{"date":"2025-05-02","close":33862.1445},{"date":"2025-05-07","close":34099.0117},{"date":"2025-05-08","close":34133.5547},{"date":"2025-05-09","close":34123.6875},{"date":"2025-05-12","close":34592.4883},{"date":"2025-05-13","close":34696.1133},{"date":"2025-05-14","close":35184.6562},{"date":"2025-05-15","close":34913.2422},{"date":"2025-05-16","close":35056.3516},{"date":"2025-05-19","close":34622.0977},{"date":"2025-05-20","close":34686.2422},{"date":"2025-05-21","close":34942.8555},{"date":"2025-05-22","close":34469.1211},{"date":"2025-05-23","close":34498.7227},{"date":"2025-05-26","close":34932.9805},{"date":"2025-05-27","close":35140.2461},{"date":"2025-05-28","close":35678.1289},{"date":"2025-05-29","close":36359.1172},{"date":"2025-05-30","close":35969.2773},{"date":"2025-06-02","close":35959.4062},{"date":"2025-06-04","close":36980.8984},{"date":"2025-06-05","close":37622.4141},{"date":"2025-06-09","close":38298.4727},{"date":"2025-06-10","close":38411.9727},{"date":"2025-06-11","close":38984.3984},{"date":"2025-06-12","close":39063.3555},{"date":"2025-06-13","close":38762.3398},{"date":"2025-06-16","close":39393.9844},{"date":"2025-06-17","close":39433.4648},{"date":"2025-06-18","close":39833.1758},{"date":"2025-06-19","close":39912.1328},{"date":"2025-06-20","close":40459.8828},{"date":"2025-06-23","close":40440.1445},{"date":"2025-06-24","close":41733.043},{"date":"2025-06-25","close":41920.5625},{"date":"2025-06-26","close":41466.5703},{"date":"2025-06-27","close":41333.332},{"date":"2025-06-30","close":41629.4219},{"date":"2025-07-01","close":41663.9609},{"date":"2025-07-02","close":41520.8516},{"date":"2025-07-03","close":42132.7578},{"date":"2025-07-04","close":41343.207},{"date":"2025-07-07","close":41422.1602},{"date":"2025-07-08","close":42162.3672},{"date":"2025-07-09","close":42265.9961},{"date":"2025-07-10","close":42858.1641},{"date":"2025-07-11","close":42868.0391},{"date":"2025-07-14","close":43267.75},{"date":"2025-07-15","close":43539.1602},{"date":"2025-07-16","close":43119.707},{"date":"2025-07-17","close":43178.9219},{"date":"2025-07-18","close":43193.7266},{"date":"2025-07-21","close":43529.293},{"date":"2025-07-22","close":42927.2539},{"date":"2025-07-23","close":43099.9688},{"date":"2025-07-24","close":43011.1445},{"date":"2025-07-25","close":43104.9023},{"date":"2025-07-28","close":43376.3125},{"date":"2025-07-29","close":43647.7227},{"date":"2025-07-30","close":44013.8086},{"date":"2025-07-31","close":43845.6055},{"date":"2025-08-01","close":42153.7188},{"date":"2025-08-04","close":42638.5312},{"date":"2025-08-05","close":43207.4414},{"date":"2025-08-06","close":43177.7539},{"date":"2025-08-07","close":43484.4727},{"date":"2025-08-08","close":43350.9023},{"date":"2025-08-11","close":43439.9531},{"date":"2025-08-12","close":43291.5391},{"date":"2025-08-13","close":43771.4023},{"date":"2025-08-14","close":43726.875},{"date":"2025-08-18","close":43063.9727},{"date":"2025-08-19","close":42697.8906},{"date":"2025-08-20","close":42480.2227},{"date":"2025-08-21","close":42613.793},{"date":"2025-08-22","close":42955.1406},{"date":"2025-08-25","close":43489.418},{"date":"2025-08-26","close":43054.082},{"date":"2025-08-27","close":43088.7109},{"date":"2025-08-28","close":43360.7969},{"date":"2025-08-29","close":43202.4922},{"date":"2025-09-01","close":42475.2773},{"date":"2025-09-02","close":42960.082},{"date":"2025-09-03","close":43143.125},{"date":"2025-09-04","close":43256.9102},{"date":"2025-09-05","close":43494.3633},{"date":"2025-09-08","close":43672.4648},{"date":"2025-09-09","close":44236.4258},{"date":"2025-09-10","close":45126.8906},{"date":"2025-09-11","close":45483.0742},{"date":"2025-09-12","close":46442.8008},{"date":"2025-09-15","close":46655.5273},{"date":"2025-09-16","close":47437.1562},{"date":"2025-09-17","close":46833.6172},{"date":"2025-09-18","close":47635.0391},{"date":"2025-09-19","close":47471.7852},{"date":"2025-09-22","close":47986.2773},{"date":"2025-09-23","close":48317.7305},{"date":"2025-09-24","close":48169.3164},{"date":"2025-09-25","close":48199.0},{"date":"2025-09-26","close":46942.4531},{"date":"2025-09-29","close":47763.6602},{"date":"2025-09-30","close":47669.668},{"date":"2025-10-01","close":48134.6875},{"date":"2025-10-02","close":49579.2227},{"date":"2025-10-10","close":50845.668},{"date":"2025-10-13","close":50385.5898},{"date":"2025-10-14","close":49856.2578},{"date":"2025-10-15","close":51251.3242},{"date":"2025-10-16","close":52601.8672},{"date":"2025-10-17","close":52745.3281},{"date":"2025-10-20","close":53705.0547},{"date":"2025-10-21","close":53808.9414},{"date":"2025-10-22","close":54259.1211},{"date":"2025-10-23","close":53868.3086},{"date":"2025-10-24","close":55273.2656},{"date":"2025-10-27","close":56792.0078},{"date":"2025-10-28","close":56203.3125},{"date":"2025-10-29","close":57435.125},{"date":"2025-10-30","close":57556.125},{"date":"2025-10-31","close":58245.4492},{"date":"2025-11-03","close":60075.3828},{"date":"2025-11-04","close":58443.8164},{"date":"2025-11-05","close":56772.5781},{"date":"2025-11-06","close":57139.5547},{"date":"2025-11-07","close":56058.457},{"date":"2025-11-10","close":57799.125},{"date":"2025-11-11","close":58344.6328},{"date":"2025-11-12","close":58929.8164},{"date":"2025-11-13","close":59222.4062},{"date":"2025-11-14","close":56658.5195},{"date":"2025-11-17","close":57863.5938},{"date":"2025-11-18","close":55944.3945},{"date":"2025-11-19","close":55527.8242},{"date":"2025-11-20","close":56727.9453},{"date":"2025-11-21","close":54327.707},{"date":"2025-11-24","close":54357.4609},{"date":"2025-11-25","close":54744.2773},{"date":"2025-11-26","close":56157.6406},{"date":"2025-11-27","close":56613.8828},{"date":"2025-11-28","close":55790.6602},{"date":"2025-12-01","close":55651.8047},{"date":"2025-12-02","close":56827.125},{"date":"2025-12-03","close":57442.0664},{"date":"2025-12-04","close":57318.0859},{"date":"2025-12-05","close":57878.4727},{"date":"2025-12-08","close":59172.8164},{"date":"2025-12-09","close":58900.0625},{"date":"2025-12-10","close":58810.7969},{"date":"2025-12-11","close":58359.5117},{"date":"2025-12-12","close":59143.0625},{"date":"2025-12-15","close":57823.9219},{"date":"2025-12-16","close":56544.457},{"date":"2025-12-17","close":57471.8203},{"date":"2025-12-18","close":56921.3555},{"date":"2025-12-19","close":57303.207},{"date":"2025-12-22","close":58587.6367},{"date":"2025-12-23","close":58741.3672},{"date":"2025-12-24","close":58776.082},{"date":"2025-12-26","close":59197.6094},{"date":"2025-12-29","close":60888.6875},{"date":"2025-12-30","close":60958.1172},{"date":"2026-01-02","close":62847.5625},{"date":"2026-01-05","close":65208.125},{"date":"2026-01-06","close":66358.6484},{"date":"2026-01-07","close":66869.4453},{"date":"2026-01-08","close":66770.2578},{"date":"2026-01-09","close":67365.3594},{"date":"2026-01-12","close":67791.8516},{"date":"2026-01-13","close":68644.8281},{"date":"2026-01-14","close":68972.1406},{"date":"2026-01-15","close":70172.25},{"date":"2026-01-16","close":70975.6406},{"date":"2026-01-19","close":71937.7188},{"date":"2026-01-20","close":71417.0078},{"date":"2026-01-21","close":71942.6797},{"date":"2026-01-22","close":72820.4531},{"date":"2026-01-23","close":73192.3906},{"date":"2026-01-26","close":72557.6094},{"date":"2026-01-27","close":75032.2422},{"date":"2026-01-28","close":76470.3984},{"date":"2026-01-29","close":77273.7812},{"date":"2026-01-30","close":77933.3516},{"date":"2026-02-02","close":73068.4062},{"date":"2026-02-03","close":78627.6406},{"date":"2026-02-04","close":79738.4922},{"date":"2026-02-05","close":76286.9141},{"date":"2026-02-06","close":75533.1172},{"date":"2026-02-09","close":78796.25},{"date":"2026-02-10","close":78726.8203},{"date":"2026-02-11","close":79396.3125},{"date":"2026-02-12","close":82356.9375},{"date":"2026-02-13","close":82173.4453},{"date":"2026-02-19","close":84692.7031},{"date":"2026-02-20","close":86656.5391},{"date":"2026-02-23","close":87350.8203},{"date":"2026-02-24","close":89379.125},{"date":"2026-02-25","close":91323.1172},{"date":"2026-02-26","close":95369.7969},{"date":"2026-02-27","close":94501.9453},{"date":"2026-03-03","close":86998.7188},{"date":"2026-03-04","close":76083.5859},{"date":"2026-03-05","close":83904.1953},{"date":"2026-03-06","close":83502.5078},{"date":"2026-03-09","close":78439.1953},{"date":"2026-03-10","close":83185.1172},{"date":"2026-03-11","close":84181.9062},{"date":"2026-03-12","close":83095.8516},{"date":"2026-03-13","close":82039.5469},{"date":"2026-03-16","close":83269.4219},{"date":"2026-03-17","close":85124.1562},{"date":"2026-03-18","close":89746.1016},{"date":"2026-03-19","close":87132.6094},{"date":"2026-03-20","close":86884.6562},{"date":"2026-03-23","close":81275.8359},{"date":"2026-03-24","close":83725.6641},{"date":"2026-03-25","close":84826.6016},{"date":"2026-03-26","close":81940.3594},{"date":"2026-03-27","close":81622.9766},{"date":"2026-03-30","close":79019.4141},{"date":"2026-03-31","close":75443.8516},{"date":"2026-04-01","close":82540.4219},{"date":"2026-04-02","close":78756.5781},{"date":"2026-04-03","close":80799.7578},{"date":"2026-04-06","close":82034.5859},{"date":"2026-04-07","close":83100.8125},{"date":"2026-04-08","close":89389.0391},{"date":"2026-04-09","close":87618.6172},{"date":"2026-04-10","close":89106.3672},{"date":"2026-04-13","close":88198.8359},{"date":"2026-04-14","close":90866.875},{"date":"2026-04-15","close":93058.8203},{"date":"2026-04-16","close":95156.5547},{"date":"2026-04-17","close":94363.0781},{"date":"2026-04-20","close":94888.7578},{"date":"2026-04-21","close":97353.4609},{"date":"2026-04-22","close":97710.5312},{"date":"2026-04-23","close":98806.5},{"date":"2026-04-24","close":98399.8516},{"date":"2026-04-27","close":100686.0234},{"date":"2026-04-28","close":101167.0625},{"date":"2026-04-29","close":101821.3984},{"date":"2026-04-30","close":100882.3516},{"date":"2026-05-04","close":106112.0312},{"date":"2026-05-06","close":114278.7266},{"date":"2026-05-07","close":116481.4844},{"date":"2026-05-08","close":116686.2734},{"date":"2026-05-11","close":122745.1094},{"date":"2026-05-12","close":120017.8828},{"date":"2026-05-13","close":123524.3203},{"date":"2026-05-14","close":125976.8203},{"date":"2026-05-15","close":117750.1953},{"date":"2026-05-18","close":118634.2891},{"date":"2026-05-19","close":114793.2031},{"date":"2026-05-20","close":114103.9062},{"date":"2026-05-21","close":123968.8672},{"date":"2026-05-22","close":123998.8359},{"date":"2026-05-26","close":127530.2422},{"date":"2026-05-27","close":131586.1094},{"date":"2026-05-28","close":130717.0},{"date":"2026-05-29","close":136521.0938},{"date":"2026-06-01","close":143109.3906},{"date":"2026-06-02","close":142624.8906},{"date":"2026-06-04","close":139827.7344},{"date":"2026-06-05","close":131755.9375},{"date":"2026-06-08","close":120252.6484},{"date":"2026-06-09","close":130886.8281},{"date":"2026-06-10","close":124877.9375},{"date":"2026-06-11","close":124118.7109},{"date":"2026-06-12","close":130192.5312},{"date":"2026-06-15","close":137500.0938},{"date":"2026-06-16","close":140656.8906},{"date":"2026-06-17","close":142909.5938},{"date":"2026-06-18","close":147684.7344},{"date":"2026-06-19","close":146905.5312},{"date":"2026-06-22","close":149427.9688},{"date":"2026-06-23","close":133464.2031},{"date":"2026-06-24","close":139333.2344},{"date":"2026-06-25","close":146940.4844},{"date":"2026-06-26","close":135966.6562},{"date":"2026-06-29","close":137195.4062},{"date":"2026-06-30","close":139692.8594},{"date":"2026-07-01","close":135312.3281},{"date":"2026-07-02","close":124723.1016},{"date":"2026-07-03","close":131840.8594},{"date":"2026-07-06","close":131026.6875},{"date":"2026-07-07","close":124398.4297},{"date":"2026-07-08","close":117855.0859},{"date":"2026-07-09","close":118534.3984},{"date":"2026-07-10","close":121786.0859},{"date":"2026-07-13","close":109568.5156},{"date":"2026-07-14","close":110642.4219},{"date":"2026-07-15","close":117655.2891},{"date":"2026-07-16","close":109608.4766},{"date":"2026-07-20","close":104608.5625},{"date":"2026-07-21","close":108884.2109},{"date":"2026-07-22","close":109123.9688},{"date":"2026-07-23","close":114078.9297},{"date":"2026-07-24","close":106941.1875},{"date":"2026-07-27","close":108469.6328},{"date":"2026-07-28","close":96112.2109},{"date":"2026-07-29","close":90418.0},{"date":"2026-07-30","close":88350.0},{"date":"2026-07-31","close":104840.0},{"date":"2026-08-03","close":100080.0},{"date":"2026-08-04","close":101385.0},{"date":"2026-08-05","close":105275.0},{"date":"2026-08-06","close":99975.0},{"date":"2026-08-07","close":98975.0},{"date":"2026-08-10","close":99145.0},{"date":"2026-08-11","close":100040.0},{"date":"2026-08-12","close":104310.0},{"date":"2026-08-13","close":108240.0},{"date":"2026-08-14","close":111165.0},{"date":"2026-08-18","close":109480.0},{"date":"2026-08-19","close":102830.0},{"date":"2026-08-20","close":109140.0},{"date":"2026-08-21","close":111055.0},{"date":"2026-08-24","close":106925.0},{"date":"2026-08-25","close":107770.0},{"date":"2026-08-26","close":108715.0},{"date":"2026-08-27","close":110310.0},{"date":"2026-08-28","close":108140.0},{"date":"2026-08-31","close":108535.0},{"date":"2026-09-01","close":108915.0},{"date":"2026-09-02","close":104555.0},{"date":"2026-09-03","close":104650.0},{"date":"2026-09-04","close":106710.0},{"date":"2026-09-07","close":111945.0},{"date":"2026-09-08","close":111515.0},{"date":"2026-09-09","close":113115.0},{"date":"2026-09-10","close":112815.0},{"date":"2026-09-11","close":110440.0},{"date":"2026-09-14","close":106570.0},{"date":"2026-09-15","close":105335.0},{"date":"2026-09-16","close":107405.0},{"date":"2026-09-17","close":107315.0},{"date":"2026-09-18","close":110355.0},{"date":"2026-09-21","close":112705.0},{"date":"2026-09-22","close":112985.0},{"date":"2026-09-23","close":114125.0},{"date":"2026-09-28","close":110570.0},{"date":"2026-09-29","close":110940.0},{"date":"2026-09-30","close":110635.0},{"date":"2026-10-01","close":112485.0},{"date":"2026-10-02","close":113165.0},{"date":"2026-10-06","close":111800.0},{"date":"2026-10-07","close":109565.0},{"date":"2026-10-08","close":106590.0},{"date":"2026-10-12","close":102430.0},{"date":"2026-10-13","close":96065.0},{"date":"2026-10-14","close":95630.0},{"date":"2026-10-15","close":87705.0},{"date":"2026-10-16","close":89625.0},{"date":"2026-10-19","close":90755.0},{"date":"2026-10-20","close":87620.0},{"date":"2026-10-21","close":90535.0},{"date":"2026-10-22","close":87515.0},{"date":"2026-10-23","close":85100.0}],"chart_data":[{"date":"2024-10-23","open":33713,"high":34148,"low":33588,"close":34057,"volume":73},{"date":"2024-10-24","open":33788,"high":33919,"low":33705,"close":33753,"volume":44},{"date":"2024-10-25","open":33854,"high":34039,"low":33666,"close":33777,"volume":62},{"date":"2024-10-28","open":33699,"high":34134,"low":33699,"close":34077,"volume":51},{"date":"2024-10-29","open":34101,"high":34178,"low":33854,"close":34178,"volume":73},{"date":"2024-10-30","open":33999,"high":34082,"low":33780,"close":33843,"volume":43},{"date":"2024-10-31","open":33616,"high":33665,"low":33411,"close":33489,"volume":53},{"date":"2024-11-01","open":33245,"high":33361,"low":33157,"close":33197,"volume":63},{"date":"2024-11-04","open":33197,"high":33712,"low":33197,"close":33712,"volume":58},{"date":"2024-11-05","open":33444,"high":33654,"low":33414,"close":33561,"volume":53},{"date":"2024-11-06","open":33611,"high":33746,"low":33213,"close":33445,"volume":60},{"date":"2024-11-07","open":33361,"high":33673,"low":33221,"close":33474,"volume":63},{"date":"2024-11-08","open":33665,"high":33859,"low":33343,"close":33406,"volume":51},{"date":"2024-11-11","open":33255,"high":33255,"low":32789,"close":32881,"volume":65},{"date":"2024-11-12","open":32579,"high":32741,"low":32166,"close":32181,"volume":126},{"date":"2024-11-13","open":31921,"high":31994,"low":31365,"close":31375,"volume":135},{"date":"2024-11-14","open":31342,"high":31537,"low":31210,"close":31219,"volume":117},{"date":"2024-11-15","open":31312,"high":31642,"low":31108,"close":31462,"volume":47},{"date":"2024-11-18","open":31736,"high":32412,"low":31736,"close":32157,"volume":84},{"date":"2024-11-19","open":32240,"high":32352,"low":32190,"close":32332,"volume":79},{"date":"2024-11-20","open":32148,"high":32415,"low":32148,"close":32347,"volume":60},{"date":"2024-11-21","open":32298,"high":32556,"low":32298,"close":32415,"volume":43},{"date":"2024-11-22","open":32546,"high":32815,"low":32546,"close":32658,"volume":46},{"date":"2024-11-25","open":33036,"high":33192,"low":32910,"close":33081,"volume":49},{"date":"2024-11-26","open":32731,"high":32964,"low":32731,"close":32945,"volume":6188},{"date":"2024-11-27","open":32916,"high":32955,"low":32643,"close":32726,"volume":76},{"date":"2024-11-28","open":32546,"high":32746,"low":32546,"close":32619,"volume":43},{"date":"2024-11-29","open":32584,"high":32584,"low":31934,"close":32060,"volume":59},{"date":"2024-12-02","open":32289,"high":32293,"low":31959,"close":32065,"volume":64},{"date":"2024-12-03","open":32293,"high":32594,"low":32293,"close":32551,"volume":57},{"date":"2024-12-04","open":32040,"high":32273,"low":31904,"close":32104,"volume":78},{"date":"2024-12-05","open":32104,"high":32104,"low":31777,"close":31851,"volume":101},{"date":"2024-12-06","open":31934,"high":32046,"low":31486,"close":31676,"volume":156},{"date":"2024-12-09","open":31340,"high":31340,"low":30893,"close":30927,"volume":244},{"date":"2024-12-10","open":31132,"high":31589,"low":31132,"close":31525,"volume":250},{"date":"2024-12-11","open":31437,"high":31870,"low":31437,"close":31870,"volume":49},{"date":"2024-12-12","open":31978,"high":32371,"low":31973,"close":32366,"volume":1100},{"date":"2024-12-13","open":32380,"high":32603,"low":32229,"close":32497,"volume":128},{"date":"2024-12-16","open":32593,"high":32657,"low":32288,"close":32366,"volume":62},{"date":"2024-12-17","open":32381,"high":32381,"low":31959,"close":32026,"volume":48},{"date":"2024-12-18","open":31989,"high":32503,"low":31989,"close":32468,"volume":56},{"date":"2024-12-19","open":31641,"high":31831,"low":31641,"close":31734,"volume":48},{"date":"2024-12-20","open":31379,"high":31379,"low":31040,"close":31238,"volume":65},{"date":"2024-12-23","open":31585,"high":31885,"low":31486,"close":31797,"volume":51},{"date":"2024-12-24","open":31862,"high":31862,"low":31696,"close":31783,"volume":43},{"date":"2024-12-26","open":32001,"high":32001,"low":31646,"close":31700,"volume":54},{"date":"2024-12-27","open":31495,"high":31646,"low":31306,"close":31520,"volume":42},{"date":"2024-12-30","open":31500,"high":31821,"low":31490,"close":31530,"volume":51},{"date":"2025-01-02","open":31370,"high":31439,"low":31162,"close":31375,"volume":47},{"date":"2025-01-03","open":31490,"high":32199,"low":31490,"close":31992,"volume":53},{"date":"2025-01-06","open":32214,"high":32750,"low":32084,"close":32692,"volume":40},{"date":"2025-01-07","open":32906,"high":33087,"low":32711,"close":32711,"volume":46},{"date":"2025-01-08","open":32498,"high":33163,"low":32498,"close":33032,"volume":54},{"date":"2025-01-09","open":33023,"high":33294,"low":32974,"close":32974,"volume":634},{"date":"2025-01-10","open":33067,"high":33130,"low":32931,"close":33013,"volume":50},{"date":"2025-01-13","open":32838,"high":32838,"low":32478,"close":32551,"volume":44},{"date":"2025-01-14","open":32824,"high":32824,"low":32478,"close":32711,"volume":60},{"date":"2025-01-15","open":32736,"high":33042,"low":32579,"close":32619,"volume":51},{"date":"2025-01-16","open":33207,"high":33217,"low":33012,"close":33124,"volume":48},{"date":"2025-01-17","open":32887,"high":33067,"low":32867,"close":33037,"volume":48},{"date":"2025-01-20","open":33121,"high":33125,"low":32926,"close":32993,"volume":46},{"date":"2025-01-21","open":33265,"high":33401,"low":32877,"close":33032,"volume":47},{"date":"2025-01-22","open":33261,"high":33484,"low":33135,"close":33392,"volume":47},{"date":"2025-01-23","open":33430,"high":33430,"low":32988,"close":33047,"volume":61},{"date":"2025-01-24","open":33061,"high":33332,"low":33061,"close":33217,"volume":55},{"date":"2025-01-31","open":32867,"high":32940,"low":32658,"close":32940,"volume":43},{"date":"2025-02-03","open":32064,"high":32089,"low":31767,"close":32011,"volume":51},{"date":"2025-02-04","open":32493,"high":32867,"low":32317,"close":32415,"volume":49},{"date":"2025-02-05","open":32637,"high":32949,"low":32637,"close":32779,"volume":52},{"date":"2025-02-06","open":33090,"high":33149,"low":32930,"close":33149,"volume":46},{"date":"2025-02-07","open":33036,"high":33124,"low":32895,"close":32915,"volume":45},{"date":"2025-02-10","open":32766,"high":33042,"low":32634,"close":32988,"volume":41},{"date":"2025-02-11","open":33100,"high":33361,"low":33086,"close":33231,"volume":50},{"date":"2025-02-12","open":33218,"high":33299,"low":33067,"close":33299,"volume":56},{"date":"2025-02-13","open":33381,"high":33630,"low":33381,"close":33630,"volume":58},{"date":"2025-02-14","open":33805,"high":33966,"low":33728,"close":33844,"volume":49},{"date":"2025-02-17","open":33799,"high":34077,"low":33799,"close":34053,"volume":48},{"date":"2025-02-18","open":34159,"high":34360,"low":34045,"close":34320,"volume":4320},{"date":"2025-02-19","open":34345,"high":35133,"low":34345,"close":35030,"volume":70},{"date":"2025-02-20","open":34956,"high":34956,"low":34704,"close":34743,"volume":57},{"date":"2025-02-21","open":34664,"high":34753,"low":34547,"close":34753,"volume":131},{"date":"2025-02-24","open":34514,"high":34514,"low":34316,"close":34514,"volume":48},{"date":"2025-02-25","open":33986,"high":34443,"low":33986,"close":34325,"volume":56},{"date":"2025-02-26","open":34371,"high":34623,"low":34199,"close":34539,"volume":50},{"date":"2025-02-27","open":34465,"high":34465,"low":34212,"close":34369,"volume":57},{"date":"2025-02-28","open":33882,"high":33882,"low":33129,"close":33226,"volume":447},{"date":"2025-03-04","open":32886,"high":33366,"low":32886,"close":33115,"volume":47},{"date":"2025-03-05","open":33586,"high":33586,"low":33167,"close":33469,"volume":62},{"date":"2025-03-06","open":33538,"high":33815,"low":33538,"close":33703,"volume":52},{"date":"2025-03-07","open":33493,"high":33727,"low":33419,"close":33591,"volume":44},{"date":"2025-03-10","open":33264,"high":33735,"low":33264,"close":33649,"volume":45},{"date":"2025-03-11","open":32901,"high":33333,"low":32800,"close":33270,"volume":57},{"date":"2025-03-12","open":33283,"high":33877,"low":33283,"close":33790,"volume":47},{"date":"2025-03-13","open":34135,"high":34188,"low":33607,"close":33708,"volume":636},{"date":"2025-03-14","open":33524,"high":33864,"low":33524,"close":33800,"volume":44},{"date":"2025-03-17","open":34169,"high":34538,"low":34169,"close":34510,"volume":703},{"date":"2025-03-18","open":34807,"high":35016,"low":34528,"close":34558,"volume":32},{"date":"2025-03-19","open":34659,"high":35068,"low":34659,"close":34889,"volume":625},{"date":"2025-03-20","open":35006,"high":35205,"low":34986,"close":35093,"volume":48},{"date":"2025-03-21","open":35143,"high":35316,"low":35035,"close":35302,"volume":44},{"date":"2025-03-24","open":35000,"high":35325,"low":35000,"close":35137,"volume":54},{"date":"2025-03-25","open":35393,"high":35417,"low":34956,"close":35015,"volume":15006},{"date":"2025-03-26","open":35030,"high":35394,"low":35030,"close":35287,"volume":3954},{"date":"2025-03-27","open":35028,"high":35179,"low":34844,"close":34869,"volume":31564},{"date":"2025-03-28","open":34573,"high":34573,"low":34112,"close":34213,"volume":17933},{"date":"2025-03-31","open":33723,"high":33723,"low":33246,"close":33275,"volume":46},{"date":"2025-04-01","open":33465,"high":33908,"low":33415,"close":33776,"volume":49},{"date":"2025-04-02","open":33883,"high":33883,"low":33538,"close":33557,"volume":54},{"date":"2025-04-03","open":32589,"high":33227,"low":32589,"close":33032,"volume":116},{"date":"2025-04-04","open":32811,"high":33373,"low":32479,"close":32575,"volume":10699},{"date":"2025-04-07","open":30904,"high":31389,"low":30845,"close":30971,"volume":2206},{"date":"2025-04-08","open":31675,"high":31675,"low":30879,"close":30995,"volume":47},{"date":"2025-04-09","open":30947,"high":30947,"low":30319,"close":30349,"volume":55},{"date":"2025-04-10","open":32069,"high":32356,"low":31938,"close":32356,"volume":52},{"date":"2025-04-11","open":31904,"high":32128,"low":31747,"close":32045,"volume":28},{"date":"2025-04-14","open":32337,"high":32604,"low":32337,"close":32473,"volume":45},{"date":"2025-04-15","open":32633,"high":32866,"low":32633,"close":32828,"volume":73},{"date":"2025-04-16","open":32546,"high":32638,"low":32284,"close":32308,"volume":67},{"date":"2025-04-17","open":32478,"high":32648,"low":32362,"close":32648,"volume":35},{"date":"2025-04-18","open":32604,"high":32847,"low":32604,"close":32847,"volume":55},{"date":"2025-04-21","open":32766,"high":33023,"low":32751,"close":32906,"volume":76},{"date":"2025-04-22","open":32820,"high":32926,"low":32756,"close":32770,"volume":73},{"date":"2025-04-23","open":33236,"high":33401,"low":33163,"close":33372,"volume":282},{"date":"2025-04-24","open":33439,"high":33439,"low":33095,"close":33260,"volume":27773},{"date":"2025-04-25","open":33640,"high":33780,"low":33537,"close":33635,"volume":44},{"date":"2025-04-28","open":33692,"high":33785,"low":33606,"close":33606,"volume":48},{"date":"2025-04-29","open":33621,"high":34011,"low":33621,"close":33862,"volume":102},{"date":"2025-04-30","open":33878,"high":34007,"low":33690,"close":33754,"volume":1786},{"date":"2025-05-02","open":33862,"high":33976,"low":33803,"close":33862,"volume":45},{"date":"2025-05-07","open":34114,"high":34158,"low":33971,"close":34099,"volume":49},{"date":"2025-05-08","open":34277,"high":34327,"low":34134,"close":34134,"volume":53},{"date":"2025-05-09","open":34075,"high":34241,"low":34051,"close":34124,"volume":47},{"date":"2025-05-12","open":34445,"high":34592,"low":34341,"close":34592,"volume":35},{"date":"2025-05-13","open":34711,"high":34865,"low":34642,"close":34696,"volume":39},{"date":"2025-05-14","open":35086,"high":35313,"low":34992,"close":35185,"volume":87},{"date":"2025-05-15","open":35046,"high":35213,"low":34878,"close":34913,"volume":36},{"date":"2025-05-16","open":35140,"high":35140,"low":34956,"close":35056,"volume":74},{"date":"2025-05-19","open":34914,"high":34914,"low":34504,"close":34622,"volume":48},{"date":"2025-05-20","open":34815,"high":34967,"low":34681,"close":34686,"volume":40},{"date":"2025-05-21","open":34928,"high":35097,"low":34928,"close":34943,"volume":62},{"date":"2025-05-22","open":34790,"high":34790,"low":34425,"close":34469,"volume":48},{"date":"2025-05-23","open":34455,"high":34642,"low":34455,"close":34499,"volume":42},{"date":"2025-05-26","open":34662,"high":35053,"low":34652,"close":34933,"volume":52},{"date":"2025-05-27","open":34849,"high":35140,"low":34849,"close":35140,"volume":50},{"date":"2025-05-28","open":35326,"high":35944,"low":35326,"close":35678,"volume":50},{"date":"2025-05-29","open":35965,"high":36364,"low":35965,"close":36359,"volume":154},{"date":"2025-05-30","open":36259,"high":36304,"low":35969,"close":35969,"volume":89},{"date":"2025-06-02","open":35969,"high":36328,"low":35870,"close":35959,"volume":61},{"date":"2025-06-04","open":36493,"high":37010,"low":36493,"close":36981,"volume":161},{"date":"2025-06-05","open":37359,"high":38037,"low":37330,"close":37622,"volume":6927},{"date":"2025-06-09","open":38083,"high":38511,"low":38083,"close":38298,"volume":73},{"date":"2025-06-10","open":38574,"high":38723,"low":38273,"close":38412,"volume":83},{"date":"2025-06-11","open":38584,"high":39021,"low":38584,"close":38984,"volume":184},{"date":"2025-06-12","open":39053,"high":39314,"low":39033,"close":39063,"volume":71},{"date":"2025-06-13","open":39314,"high":39314,"low":38539,"close":38762,"volume":46},{"date":"2025-06-16","open":38804,"high":39394,"low":38669,"close":39394,"volume":56},{"date":"2025-06-17","open":39636,"high":40170,"low":39315,"close":39433,"volume":3083},{"date":"2025-06-18","open":39029,"high":39962,"low":39029,"close":39833,"volume":116},{"date":"2025-06-19","open":40286,"high":40286,"low":39631,"close":39912,"volume":2527},{"date":"2025-06-20","open":39991,"high":40503,"low":39916,"close":40460,"volume":19714},{"date":"2025-06-23","open":40188,"high":40469,"low":39907,"close":40440,"volume":664},{"date":"2025-06-24","open":41176,"high":41793,"low":41176,"close":41733,"volume":14559},{"date":"2025-06-25","open":41976,"high":42055,"low":41650,"close":41921,"volume":112400},{"date":"2025-06-26","open":42036,"high":42036,"low":41033,"close":41467,"volume":12805},{"date":"2025-06-27","open":41403,"high":41778,"low":41161,"close":41333,"volume":24087},{"date":"2025-06-30","open":41520,"high":41782,"low":41412,"close":41629,"volume":24631},{"date":"2025-07-01","open":41645,"high":42350,"low":41645,"close":41664,"volume":9759},{"date":"2025-07-02","open":41660,"high":41660,"low":41023,"close":41521,"volume":130},{"date":"2025-07-03","open":41704,"high":42133,"low":41704,"close":42133,"volume":50},{"date":"2025-07-04","open":42360,"high":42360,"low":41343,"close":41343,"volume":49290},{"date":"2025-07-07","open":41146,"high":41530,"low":41146,"close":41422,"volume":19491},{"date":"2025-07-08","open":41450,"high":42211,"low":41450,"close":42162,"volume":36401},{"date":"2025-07-09","open":42261,"high":42375,"low":42045,"close":42266,"volume":1750},{"date":"2025-07-10","open":42310,"high":42858,"low":42310,"close":42858,"volume":3558},{"date":"2025-07-11","open":43012,"high":43431,"low":42863,"close":42868,"volume":1981},{"date":"2025-07-14","open":42668,"high":43288,"low":42668,"close":43268,"volume":166},{"date":"2025-07-15","open":43195,"high":43539,"low":43042,"close":43539,"volume":12854},{"date":"2025-07-16","open":43267,"high":43297,"low":43017,"close":43120,"volume":3001},{"date":"2025-07-17","open":43356,"high":43356,"low":42666,"close":43179,"volume":2282},{"date":"2025-07-18","open":43179,"high":43376,"low":42991,"close":43194,"volume":5428},{"date":"2025-07-21","open":43229,"high":43539,"low":43229,"close":43529,"volume":63},{"date":"2025-07-22","open":43395,"high":43528,"low":42754,"close":42927,"volume":3565},{"date":"2025-07-23","open":43332,"high":43332,"low":42567,"close":43100,"volume":377},{"date":"2025-07-24","open":43251,"high":43771,"low":43011,"close":43011,"volume":223},{"date":"2025-07-25","open":42967,"high":43307,"low":42967,"close":43105,"volume":154},{"date":"2025-07-28","open":43509,"high":43509,"low":42957,"close":43376,"volume":117},{"date":"2025-07-29","open":43251,"high":43696,"low":42799,"close":43648,"volume":4111},{"date":"2025-07-30","open":43568,"high":44310,"low":43568,"close":44014,"volume":3779},{"date":"2025-07-31","open":44434,"high":44434,"low":43762,"close":43846,"volume":6961},{"date":"2025-08-01","open":43271,"high":43271,"low":42154,"close":42154,"volume":551},{"date":"2025-08-04","open":42115,"high":42732,"low":42065,"close":42639,"volume":3179},{"date":"2025-08-05","open":43015,"high":43455,"low":42901,"close":43207,"volume":2533},{"date":"2025-08-06","open":42970,"high":43198,"low":42911,"close":43178,"volume":286},{"date":"2025-08-07","open":43424,"high":43547,"low":43206,"close":43484,"volume":193},{"date":"2025-08-08","open":43657,"high":43702,"low":43351,"close":43351,"volume":183},{"date":"2025-08-11","open":43489,"high":43598,"low":43351,"close":43440,"volume":671},{"date":"2025-08-12","open":43466,"high":43990,"low":43292,"close":43292,"volume":309},{"date":"2025-08-13","open":43622,"high":43771,"low":43360,"close":43771,"volume":316},{"date":"2025-08-14","open":43984,"high":43984,"low":43588,"close":43727,"volume":473},{"date":"2025-08-18","open":43449,"high":43449,"low":43064,"close":43064,"volume":543},{"date":"2025-08-19","open":43267,"high":43267,"low":42698,"close":42698,"volume":86},{"date":"2025-08-20","open":42366,"high":42520,"low":41861,"close":42480,"volume":584},{"date":"2025-08-21","open":42664,"high":42956,"low":42614,"close":42614,"volume":1272},{"date":"2025-08-22","open":42801,"high":43127,"low":42801,"close":42955,"volume":45},{"date":"2025-08-25","open":43241,"high":43489,"low":43193,"close":43489,"volume":4106},{"date":"2025-08-26","open":43250,"high":43280,"low":43024,"close":43054,"volume":111},{"date":"2025-08-27","open":43188,"high":43188,"low":42921,"close":43089,"volume":83},{"date":"2025-08-28","open":42946,"high":43558,"low":42946,"close":43361,"volume":43},{"date":"2025-08-29","open":43533,"high":43533,"low":43183,"close":43202,"volume":507},{"date":"2025-09-01","open":42722,"high":42965,"low":42391,"close":42475,"volume":135},{"date":"2025-09-02","open":42643,"high":42999,"low":42643,"close":42960,"volume":222},{"date":"2025-09-03","open":42876,"high":43193,"low":42876,"close":43143,"volume":975},{"date":"2025-09-04","open":43189,"high":43486,"low":43179,"close":43257,"volume":51},{"date":"2025-09-05","open":43366,"high":43543,"low":43321,"close":43494,"volume":2497},{"date":"2025-09-08","open":43588,"high":43672,"low":43450,"close":43672,"volume":8129},{"date":"2025-09-09","open":43712,"high":44276,"low":43682,"close":44236,"volume":15025},{"date":"2025-09-10","open":44453,"high":45229,"low":44453,"close":45127,"volume":11612},{"date":"2025-09-11","open":45329,"high":45483,"low":45128,"close":45483,"volume":4437},{"date":"2025-09-12","open":46138,"high":46453,"low":45920,"close":46443,"volume":4102},{"date":"2025-09-15","open":46581,"high":46873,"low":46418,"close":46656,"volume":8213},{"date":"2025-09-16","open":46853,"high":47487,"low":46853,"close":47437,"volume":20182},{"date":"2025-09-17","open":47062,"high":47062,"low":46720,"close":46834,"volume":12692},{"date":"2025-09-18","open":47239,"high":47684,"low":47037,"close":47635,"volume":2812},{"date":"2025-09-19","open":47610,"high":47704,"low":47368,"close":47472,"volume":96},{"date":"2025-09-22","open":47827,"high":48219,"low":47669,"close":47986,"volume":16615},{"date":"2025-09-23","open":48215,"high":48397,"low":48001,"close":48318,"volume":6036},{"date":"2025-09-24","open":48455,"high":48455,"low":47793,"close":48169,"volume":991},{"date":"2025-09-25","open":47882,"high":48267,"low":47882,"close":48199,"volume":176},{"date":"2025-09-26","open":47748,"high":47748,"low":46724,"close":46942,"volume":86},{"date":"2025-09-29","open":47492,"high":47848,"low":47492,"close":47764,"volume":1303},{"date":"2025-09-30","open":47828,"high":47863,"low":47546,"close":47670,"volume":1548},{"date":"2025-10-01","open":47818,"high":48195,"low":47818,"close":48135,"volume":616},{"date":"2025-10-02","open":49440,"high":50058,"low":49256,"close":49579,"volume":25356},{"date":"2025-10-10","open":50478,"high":51018,"low":50301,"close":50846,"volume":3658},{"date":"2025-10-13","open":50084,"high":50386,"low":49708,"close":50386,"volume":204},{"date":"2025-10-14","open":50498,"high":51299,"low":49613,"close":49856,"volume":7018},{"date":"2025-10-15","open":50217,"high":51275,"low":50217,"close":51251,"volume":3336},{"date":"2025-10-16","open":51257,"high":52602,"low":51257,"close":52602,"volume":9582},{"date":"2025-10-17","open":52601,"high":53437,"low":52408,"close":52745,"volume":3479},{"date":"2025-10-20","open":52864,"high":53720,"low":52493,"close":53705,"volume":21746},{"date":"2025-10-21","open":54087,"high":54923,"low":53711,"close":53809,"volume":418},{"date":"2025-10-22","open":53681,"high":54284,"low":53187,"close":54259,"volume":2164},{"date":"2025-10-23","open":53492,"high":54729,"low":53492,"close":53868,"volume":120},{"date":"2025-10-24","open":54600,"high":55357,"low":54501,"close":55273,"volume":9654},{"date":"2025-10-27","open":56301,"high":56792,"low":56095,"close":56792,"volume":3536},{"date":"2025-10-28","open":56227,"high":56350,"low":55708,"close":56203,"volume":29404},{"date":"2025-10-29","open":56970,"high":57435,"low":56356,"close":57435,"volume":13993},{"date":"2025-10-30","open":57819,"high":58508,"low":57397,"close":57556,"volume":2293},{"date":"2025-10-31","open":57878,"high":58299,"low":57461,"close":58245,"volume":256},{"date":"2025-11-03","open":58245,"high":60075,"low":58245,"close":60075,"volume":5428,"rsi_14":91.97,"sma_20":53516.05,"sma_60":47569.42,"sma_120":43558.87},{"date":"2025-11-04","open":60011,"high":60011,"low":58389,"close":58444,"volume":802,"rsi_14":78.97,"sma_20":54054.7,"sma_60":47832.82,"sma_120":43761.46},{"date":"2025-11-05","open":57447,"high":57447,"low":54740,"close":56773,"volume":2074,"rsi_14":66.38,"sma_20":54486.55,"sma_60":48058.9,"sma_120":43950.2},{"date":"2025-11-06","open":58003,"high":58330,"low":56490,"close":57140,"volume":451,"rsi_14":66.95,"sma_20":54864.5,"sma_60":48291.58,"sma_120":44138.1},{"date":"2025-11-07","open":56003,"high":57243,"low":55165,"close":56058,"volume":854,"rsi_14":58.99,"sma_20":55125.05,"sma_60":48501.13,"sma_120":44316.12},{"date":"2025-11-10","open":56788,"high":58122,"low":56584,"close":57799,"volume":160,"rsi_14":63.56,"sma_20":55495.65,"sma_60":48741.92,"sma_120":44504.57},{"date":"2025-11-11","open":58544,"high":59660,"low":58009,"close":58345,"volume":332,"rsi_14":63.79,"sma_20":55919.95,"sma_60":48990.3,"sma_120":44699.82},{"date":"2025-11-12","open":58261,"high":59030,"low":58107,"close":58930,"volume":263,"rsi_14":66.86,"sma_20":56303.8,"sma_60":49250.93,"sma_120":44898.77},{"date":"2025-11-13","open":58443,"high":59454,"low":58443,"close":59222,"volume":125,"rsi_14":64.21,"sma_20":56634.8,"sma_60":49508.43,"sma_120":45103.78},{"date":"2025-11-14","open":57457,"high":57804,"low":56659,"close":56659,"volume":218,"rsi_14":49.55,"sma_20":56830.4,"sma_60":49723.95,"sma_120":45286.88},{"date":"2025-11-17","open":57586,"high":57909,"low":57308,"close":57864,"volume":750,"rsi_14":55.33,"sma_20":57038.25,"sma_60":49970.58,"sma_120":45477.9},{"date":"2025-11-18","open":57199,"high":57535,"low":55939,"close":55944,"volume":1034,"rsi_14":45.41,"sma_20":57145.0,"sma_60":50191.37,"sma_120":45656.87},{"date":"2025-11-19","open":56044,"high":56044,"low":54660,"close":55528,"volume":789,"rsi_14":43.87,"sma_20":57208.4,"sma_60":50408.82,"sma_120":45832.11},{"date":"2025-11-20","open":57249,"high":57591,"low":56728,"close":56728,"volume":545,"rsi_14":45.55,"sma_20":57351.3,"sma_60":50644.03,"sma_120":46013.74},{"date":"2025-11-21","open":54225,"high":54790,"low":54106,"close":54328,"volume":21660,"rsi_14":33.69,"sma_20":57303.9,"sma_60":50833.53,"sma_120":46173.62},{"date":"2025-11-24","open":55369,"high":55483,"low":54357,"close":54357,"volume":243,"rsi_14":37.24,"sma_20":57182.05,"sma_60":51014.65,"sma_120":46329.28},{"date":"2025-11-25","open":55875,"high":55875,"low":54392,"close":54744,"volume":10589,"rsi_14":43.12,"sma_20":57108.95,"sma_60":51209.45,"sma_120":46482.48},{"date":"2025-11-26","open":55379,"high":56213,"low":54903,"close":56158,"volume":2989,"rsi_14":46.89,"sma_20":57045.0,"sma_60":51427.25,"sma_120":46650.72},{"date":"2025-11-27","open":56649,"high":57283,"low":56495,"close":56614,"volume":3769,"rsi_14":53.27,"sma_20":57021.2,"sma_60":51655.88,"sma_120":46826.72},{"date":"2025-11-28","open":57050,"high":57050,"low":55761,"close":55791,"volume":100,"rsi_14":44.74,"sma_20":56921.4,"sma_60":51873.33,"sma_120":46987.29},{"date":"2025-12-01","open":56500,"high":56500,"low":55414,"close":55652,"volume":423,"rsi_14":42.19,"sma_20":56723.1,"sma_60":52100.57,"sma_120":47141.35},{"date":"2025-12-02","open":55994,"high":56951,"low":55994,"close":56827,"volume":442,"rsi_14":44.52,"sma_20":56665.65,"sma_60":52339.45,"sma_120":47299.66},{"date":"2025-12-03","open":57011,"high":57750,"low":56782,"close":57442,"volume":12728,"rsi_14":45.71,"sma_20":56722.75,"sma_60":52585.63,"sma_120":47462.18},{"date":"2025-12-04","open":57006,"high":57318,"low":56594,"close":57318,"volume":1740,"rsi_14":54.42,"sma_20":56755.25,"sma_60":52827.85,"sma_120":47618.9},{"date":"2025-12-05","open":57219,"high":57973,"low":57025,"close":57878,"volume":180,"rsi_14":52.02,"sma_20":56870.05,"sma_60":53075.52,"sma_120":47779.66},{"date":"2025-12-08","open":58642,"high":59173,"low":58131,"close":59173,"volume":1038,"rsi_14":66.09,"sma_20":56963.1,"sma_60":53341.97,"sma_120":47953.8},{"date":"2025-12-09","open":59069,"high":59158,"low":58622,"close":58900,"volume":7958,"rsi_14":66.92,"sma_20":57015.15,"sma_60":53594.43,"sma_120":48120.4},{"date":"2025-12-10","open":58960,"high":59262,"low":58702,"close":58811,"volume":2056,"rsi_14":62.47,"sma_20":57033.4,"sma_60":53830.53,"sma_120":48285.92},{"date":"2025-12-11","open":59356,"high":59421,"low":58250,"close":58360,"volume":4411,"rsi_14":77.05,"sma_20":57014.25,"sma_60":54053.13,"sma_120":48444.31},{"date":"2025-12-12","open":58360,"high":59183,"low":58360,"close":59143,"volume":197,"rsi_14":78.96,"sma_20":57162.8,"sma_60":54272.92,"sma_120":48608.62},{"date":"2025-12-15","open":57779,"high":58226,"low":57621,"close":57824,"volume":410,"rsi_14":67.7,"sma_20":57184.6,"sma_60":54466.97,"sma_120":48757.28},{"date":"2025-12-16","open":57621,"high":57621,"low":56495,"close":56544,"volume":812,"rsi_14":54.29,"sma_20":57237.85,"sma_60":54626.5,"sma_120":48895.35},{"date":"2025-12-17","open":56872,"high":57472,"low":56609,"close":57472,"volume":280,"rsi_14":54.35,"sma_20":57358.7,"sma_60":54811.67,"sma_120":49030.45},{"date":"2025-12-18","open":56609,"high":57373,"low":56584,"close":56921,"volume":861,"rsi_14":55.9,"sma_20":57391.8,"sma_60":54974.23,"sma_120":49159.36},{"date":"2025-12-19","open":57918,"high":57918,"low":57050,"close":57303,"volume":294,"rsi_14":58.4,"sma_20":57564.2,"sma_60":55145.93,"sma_120":49295.27},{"date":"2025-12-22","open":58394,"high":58632,"low":58300,"close":58588,"volume":7914,"rsi_14":58.86,"sma_20":57799.85,"sma_60":55330.63,"sma_120":49443.07},{"date":"2025-12-23","open":58935,"high":59198,"low":58736,"close":58741,"volume":5449,"rsi_14":56.86,"sma_20":58023.9,"sma_60":55512.4,"sma_120":49589.7},{"date":"2025-12-24","open":59014,"high":59123,"low":58736,"close":58776,"volume":5654,"rsi_14":57.77,"sma_20":58179.0,"sma_60":55697.22,"sma_120":49736.33},{"date":"2025-12-26","open":59123,"high":59550,"low":59123,"close":59198,"volume":102,"rsi_14":57.14,"sma_20":58309.25,"sma_60":55888.62,"sma_120":49887.7},{"date":"2025-12-29","open":59872,"high":60899,"low":59872,"close":60889,"volume":4944,"rsi_14":58.9,"sma_20":58566.25,"sma_60":56129.38,"sma_120":50048.18},{"date":"2025-12-30","open":60745,"high":61256,"low":60745,"close":60958,"volume":86,"rsi_14":60.9,"sma_20":58833.75,"sma_60":56357.63,"sma_120":50215.82},{"date":"2026-01-02","open":61276,"high":62907,"low":61276,"close":62848,"volume":19719,"rsi_14":67.96,"sma_20":59137.25,"sma_60":56619.2,"sma_120":50398.67},{"date":"2026-01-05","open":64082,"high":65273,"low":64018,"close":65208,"volume":30753,"rsi_14":76.05,"sma_20":59528.75,"sma_60":56912.68,"sma_120":50595.18},{"date":"2026-01-06","open":65030,"high":66359,"low":64261,"close":66359,"volume":11249,"rsi_14":76.7,"sma_20":59984.5,"sma_60":57201.42,"sma_120":50800.51},{"date":"2026-01-07","open":67390,"high":67990,"low":66041,"close":66869,"volume":369,"rsi_14":85.6,"sma_20":60437.75,"sma_60":57477.62,"sma_120":51005.19},{"date":"2026-01-08","open":66517,"high":68159,"low":66517,"close":66770,"volume":9428,"rsi_14":94.36,"sma_20":60820.75,"sma_60":57759.83,"sma_120":51208.96},{"date":"2026-01-09","open":66438,"high":67484,"low":66190,"close":67365,"volume":90,"rsi_14":94.2,"sma_20":61247.5,"sma_60":58060.87,"sma_120":51414.4},{"date":"2026-01-12","open":68278,"high":68293,"low":67127,"close":67792,"volume":5019,"rsi_14":99.1,"sma_20":61700.25,"sma_60":58345.82,"sma_120":51621.16},{"date":"2026-01-13","open":68293,"high":68645,"low":67951,"close":68645,"volume":111,"rsi_14":99.14,"sma_20":62218.75,"sma_60":58622.6,"sma_120":51838.57},{"date":"2026-01-14","open":68590,"high":69037,"low":68471,"close":68972,"volume":459,"rsi_14":99.06,"sma_20":62714.25,"sma_60":58902.48,"sma_120":52058.24},{"date":"2026-01-15","open":68873,"high":70187,"low":68873,"close":70172,"volume":4736,"rsi_14":99.15,"sma_20":63336.75,"sma_60":59186.53,"sma_120":52287.87},{"date":"2026-01-16","open":70693,"high":71283,"low":70301,"close":70976,"volume":9606,"rsi_14":99.2,"sma_20":64064.25,"sma_60":59482.37,"sma_120":52521.46},{"date":"2026-01-19","open":70614,"high":72250,"low":70614,"close":71938,"volume":10896,"rsi_14":99.23,"sma_20":64793.5,"sma_60":59786.87,"sma_120":52768.14},{"date":"2026-01-20","open":71878,"high":72240,"low":70683,"close":71417,"volume":3229,"rsi_14":94.73,"sma_20":65524.25,"sma_60":60089.12,"sma_120":53009.02},{"date":"2026-01-21","open":69919,"high":72072,"low":69919,"close":71943,"volume":886,"rsi_14":94.93,"sma_20":66262.25,"sma_60":60376.78,"sma_120":53255.04},{"date":"2026-01-22","open":73678,"high":73971,"low":72577,"close":72820,"volume":14488,"rsi_14":94.47,"sma_20":66979.75,"sma_60":60653.88,"sma_120":53507.67},{"date":"2026-01-23","open":73103,"high":73807,"low":72453,"close":73192,"volume":1362,"rsi_14":93.28,"sma_20":67708.25,"sma_60":60947.03,"sma_120":53761.15},{"date":"2026-01-26","open":73386,"high":73664,"low":72503,"close":72558,"volume":302,"rsi_14":85.59,"sma_20":68403.0,"sma_60":61209.0,"sma_120":54007.03},{"date":"2026-01-27","open":72181,"high":75042,"low":71948,"close":75032,"volume":3182,"rsi_14":88.24,"sma_20":69201.25,"sma_60":61510.57,"sma_120":54270.66},{"date":"2026-01-28","open":75994,"high":76684,"low":75593,"close":76470,"volume":23213,"rsi_14":90.38,"sma_20":69986.75,"sma_60":61824.8,"sma_120":54547.77},{"date":"2026-01-29","open":77656,"high":77656,"low":74993,"close":77274,"volume":21225,"rsi_14":90.54,"sma_20":70809.25,"sma_60":62122.03,"sma_120":54845.72},{"date":"2026-01-30","open":76832,"high":78895,"low":76832,"close":77933,"volume":9128,"rsi_14":90.72,"sma_20":71569.75,"sma_60":62457.55,"sma_120":55145.18},{"date":"2026-02-02","open":75910,"high":76922,"low":73054,"close":73068,"volume":7706,"rsi_14":63.43,"sma_20":71966.0,"sma_60":62739.17,"sma_120":55399.03},{"date":"2026-02-03","open":75831,"high":78628,"low":75741,"close":78628,"volume":12603,"rsi_14":72.25,"sma_20":72584.5,"sma_60":63108.08,"sma_120":55699.83},{"date":"2026-02-04","open":77794,"high":79858,"low":77794,"close":79738,"volume":9545,"rsi_14":72.14,"sma_20":73233.25,"sma_60":63513.68,"sma_120":56007.41},{"date":"2026-02-05","open":77328,"high":78479,"low":76024,"close":76287,"volume":6531,"rsi_14":60.95,"sma_20":73713.0,"sma_60":63832.28,"sma_120":56287.1},{"date":"2026-02-06","open":74026,"high":75900,"low":72498,"close":75533,"volume":9210,"rsi_14":57.48,"sma_20":74124.75,"sma_60":64129.13,"sma_120":56559.72},{"date":"2026-02-09","open":78876,"high":79252,"low":78325,"close":78796,"volume":19710,"rsi_14":63.77,"sma_20":74679.5,"sma_60":64471.05,"sma_120":56860.99},{"date":"2026-02-10","open":79684,"high":79793,"low":78623,"close":78727,"volume":12881,"rsi_14":62.88,"sma_20":75187.75,"sma_60":64806.92,"sma_120":57157.68},{"date":"2026-02-11","open":78390,"high":79853,"low":77978,"close":79396,"volume":2862,"rsi_14":62.59,"sma_20":75713.25,"sma_60":65196.77,"sma_120":57460.36},{"date":"2026-02-12","open":80745,"high":82357,"low":80458,"close":82357,"volume":7277,"rsi_14":65.96,"sma_20":76327.5,"sma_60":65616.28,"sma_120":57793.43},{"date":"2026-02-13","open":82297,"high":83359,"low":81673,"close":82173,"volume":4180,"rsi_14":67.01,"sma_20":76892.0,"sma_60":66064.7,"sma_120":58128.03},{"date":"2026-02-19","open":84504,"high":84866,"low":83785,"close":84693,"volume":11703,"rsi_14":67.06,"sma_20":77535.0,"sma_60":66562.4,"sma_120":58485.61},{"date":"2026-02-20","open":84851,"high":86790,"low":84851,"close":86657,"volume":10032,"rsi_14":67.66,"sma_20":78303.25,"sma_60":67073.1,"sma_120":58858.57},{"date":"2026-02-23","open":88392,"high":88447,"low":86493,"close":87351,"volume":14778,"rsi_14":67.54,"sma_20":79080.0,"sma_60":67635.48,"sma_120":59234.51},{"date":"2026-02-24","open":87356,"high":89493,"low":86344,"close":89379,"volume":5701,"rsi_14":69.02,"sma_20":79914.75,"sma_60":68231.45,"sma_120":59623.05},{"date":"2026-02-25","open":90292,"high":92221,"low":89761,"close":91323,"volume":1666,"rsi_14":83.59,"sma_20":80828.75,"sma_60":68853.63,"sma_120":60031.54},{"date":"2026-02-26","open":91973,"high":95370,"low":91888,"close":95370,"volume":9922,"rsi_14":82.62,"sma_20":81978.75,"sma_60":69520.25,"sma_120":60473.75},{"date":"2026-02-27","open":93515,"high":96069,"low":92965,"close":94502,"volume":29813,"rsi_14":79.04,"sma_20":82960.25,"sma_60":70156.92,"sma_120":60906.4},{"date":"2026-03-03","open":94502,"high":94502,"low":86999,"close":86999,"volume":11390,"rsi_14":66.57,"sma_20":83455.25,"sma_60":70669.42,"sma_120":61271.38},{"date":"2026-03-04","open":82809,"high":85056,"low":76084,"close":76084,"volume":8373,"rsi_14":49.91,"sma_20":83363.95,"sma_60":71002.32,"sma_120":61551.44},{"date":"2026-03-05","open":83111,"high":86537,"low":82897,"close":83904,"volume":52302,"rsi_14":54.94,"sma_20":83630.45,"sma_60":71445.82,"sma_120":61892.63},{"date":"2026-03-06","open":81559,"high":83989,"low":80969,"close":83503,"volume":2089,"rsi_14":54.54,"sma_20":84122.1,"sma_60":71872.28,"sma_120":62228.96},{"date":"2026-03-09","open":77775,"high":78976,"low":76070,"close":78439,"volume":260,"rsi_14":48.38,"sma_20":84080.3,"sma_60":72216.43,"sma_120":62522.14},{"date":"2026-03-10","open":82391,"high":84261,"low":81370,"close":83185,"volume":12115,"rsi_14":50.15,"sma_20":84219.85,"sma_60":72630.28,"sma_120":62852.9},{"date":"2026-03-11","open":85436,"high":86364,"low":83591,"close":84182,"volume":8184,"rsi_14":51.27,"sma_20":84583.25,"sma_60":73039.0,"sma_120":63190.48},{"date":"2026-03-12","open":83591,"high":84395,"low":82828,"close":83096,"volume":2103,"rsi_14":47.75,"sma_20":84930.35,"sma_60":73434.2,"sma_120":63514.32},{"date":"2026-03-13","open":80512,"high":82674,"low":80512,"close":82040,"volume":407,"rsi_14":44.67,"sma_20":85060.15,"sma_60":73813.3,"sma_120":63821.92},{"date":"2026-03-16","open":82039,"high":83446,"low":81587,"close":83269,"volume":2900,"rsi_14":45.25,"sma_20":85254.95,"sma_60":74220.48,"sma_120":64136.81},{"date":"2026-03-17","open":86096,"high":86181,"low":85104,"close":85124,"volume":17663,"rsi_14":45.05,"sma_20":85508.7,"sma_60":74645.4,"sma_120":64459.16},{"date":"2026-03-18","open":86934,"high":89880,"low":86934,"close":89746,"volume":10582,"rsi_14":47.81,"sma_20":85844.3,"sma_60":75169.52,"sma_120":64818.24},{"date":"2026-03-19","open":86706,"high":88615,"low":86656,"close":87133,"volume":869,"rsi_14":41.25,"sma_20":86058.5,"sma_60":75671.58,"sma_120":65149.04},{"date":"2026-03-20","open":87440,"high":87976,"low":86885,"close":86885,"volume":5114,"rsi_14":41.76,"sma_20":86133.3,"sma_60":76153.93,"sma_120":65482.8},{"date":"2026-03-23","open":86230,"high":86230,"low":81038,"close":81276,"volume":611,"rsi_14":44.07,"sma_20":85828.65,"sma_60":76552.05,"sma_120":65763.14},{"date":"2026-03-24","open":84520,"high":85319,"low":81163,"close":83726,"volume":3608,"rsi_14":59.6,"sma_20":85611.45,"sma_60":76984.57,"sma_120":66065.25},{"date":"2026-03-25","open":85884,"high":86752,"low":84763,"close":84827,"volume":510,"rsi_14":51.39,"sma_20":85347.05,"sma_60":77413.85,"sma_120":66372.24},{"date":"2026-03-26","open":83825,"high":83954,"low":81613,"close":81940,"volume":537,"rsi_14":47.8,"sma_20":84840.35,"sma_60":77792.45,"sma_120":66652.43},{"date":"2026-03-27","open":79362,"high":81692,"low":78226,"close":81623,"volume":164,"rsi_14":55.17,"sma_20":84113.8,"sma_60":78165.18,"sma_120":66931.2},{"date":"2026-03-30","open":77165,"high":79371,"low":77165,"close":79019,"volume":2063,"rsi_14":42.74,"sma_20":83300.8,"sma_60":78487.43,"sma_120":67188.02},{"date":"2026-03-31","open":76590,"high":78405,"low":75429,"close":75444,"volume":18660,"rsi_14":36.02,"sma_20":82723.0,"sma_60":78721.67,"sma_120":67425.52},{"date":"2026-04-01","open":80016,"high":82962,"low":79425,"close":82540,"volume":704,"rsi_14":49.25,"sma_20":83045.85,"sma_60":79073.02,"sma_120":67715.32},{"date":"2026-04-02","open":83692,"high":83726,"low":77408,"close":78757,"volume":16198,"rsi_14":45.89,"sma_20":82788.45,"sma_60":79329.55,"sma_120":67974.38},{"date":"2026-04-03","open":80488,"high":81410,"low":79953,"close":80800,"volume":9459,"rsi_14":46.97,"sma_20":82653.3,"sma_60":79580.47,"sma_120":68246.57},{"date":"2026-04-06","open":81806,"high":83017,"low":81628,"close":82035,"volume":1778,"rsi_14":47.04,"sma_20":82866.85,"sma_60":79843.88,"sma_120":68522.65},{"date":"2026-04-07","open":80562,"high":84727,"low":80562,"close":83101,"volume":1696,"rsi_14":42.01,"sma_20":82896.8,"sma_60":80116.63,"sma_120":68797.12},{"date":"2026-04-08","open":89211,"high":90435,"low":87971,"close":89389,"volume":11804,"rsi_14":53.64,"sma_20":83193.9,"sma_60":80496.72,"sma_120":69128.27},{"date":"2026-04-09","open":87931,"high":88898,"low":87405,"close":87619,"volume":4912,"rsi_14":51.71,"sma_20":83456.05,"sma_60":80837.05,"sma_120":69448.96},{"date":"2026-04-10","open":89255,"high":90153,"low":89077,"close":89106,"volume":10164,"rsi_14":61.13,"sma_20":83846.0,"sma_60":81195.22,"sma_120":69770.52},{"date":"2026-04-13","open":86686,"high":88377,"low":86686,"close":88199,"volume":3410,"rsi_14":57.04,"sma_20":84128.7,"sma_60":81523.8,"sma_120":70073.2},{"date":"2026-04-14","open":90654,"high":91898,"low":90421,"close":90867,"volume":1203,"rsi_14":58.81,"sma_20":84453.2,"sma_60":81891.72,"sma_120":70397.1},{"date":"2026-04-15","open":93758,"high":94522,"low":92930,"close":93059,"volume":15412,"rsi_14":65.7,"sma_20":84657.1,"sma_60":82276.3,"sma_120":70731.42},{"date":"2026-04-16","open":93961,"high":95157,"low":93788,"close":95157,"volume":81,"rsi_14":68.06,"sma_20":85097.4,"sma_60":82682.63,"sma_120":71082.5},{"date":"2026-04-17","open":94849,"high":95038,"low":94120,"close":94363,"volume":4271,"rsi_14":71.3,"sma_20":85510.1,"sma_60":83059.47,"sma_120":71423.17},{"date":"2026-04-20","open":94854,"high":95811,"low":94413,"close":94889,"volume":2003,"rsi_14":79.07,"sma_20":86229.75,"sma_60":83453.88,"sma_120":71771.5},{"date":"2026-04-21","open":95980,"high":97393,"low":95980,"close":97353,"volume":2418,"rsi_14":75.87,"sma_20":86951.2,"sma_60":83880.88,"sma_120":72128.83},{"date":"2026-04-22","open":97418,"high":97740,"low":96257,"close":97711,"volume":14104,"rsi_14":86.92,"sma_20":87635.6,"sma_60":84299.13,"sma_120":72476.51},{"date":"2026-04-23","open":99104,"high":100210,"low":96481,"close":98806,"volume":2046,"rsi_14":86.44,"sma_20":88519.55,"sma_60":84729.55,"sma_120":72838.29},{"date":"2026-04-24","open":99293,"high":99293,"low":97274,"close":98400,"volume":18889,"rsi_14":83.92,"sma_20":89398.85,"sma_60":85163.8,"sma_120":73186.4},{"date":"2026-04-27","open":99253,"high":101509,"low":99253,"close":100686,"volume":9285,"rsi_14":84.7,"sma_20":90523.6,"sma_60":85594.88,"sma_120":73552.73},{"date":"2026-04-28","open":101301,"high":102432,"low":101137,"close":101167,"volume":11020,"rsi_14":80.15,"sma_20":91851.4,"sma_60":86009.88,"sma_120":73917.34},{"date":"2026-04-29","open":100842,"high":102021,"low":100408,"close":101821,"volume":14101,"rsi_14":87.77,"sma_20":92820.6,"sma_60":86410.13,"sma_120":74266.08},{"date":"2026-04-30","open":102556,"high":103070,"low":100802,"close":100882,"volume":7021,"rsi_14":81.98,"sma_20":93932.0,"sma_60":86783.63,"sma_120":74620.59},{"date":"2026-05-04","open":103420,"high":106152,"low":103060,"close":106112,"volume":17076,"rsi_14":89.77,"sma_20":95203.0,"sma_60":87326.13,"sma_120":75032.65},{"date":"2026-05-06","open":112595,"high":115183,"low":111851,"close":114279,"volume":26179,"rsi_14":91.83,"sma_20":96787.25,"sma_60":87911.47,"sma_120":75509.77},{"date":"2026-05-07","open":116017,"high":116896,"low":112960,"close":116481,"volume":16040,"rsi_14":91.83,"sma_20":98428.0,"sma_60":88514.88,"sma_120":76014.28},{"date":"2026-05-08","open":114024,"high":116696,"low":113564,"close":116686,"volume":8335,"rsi_14":91.21,"sma_20":99762.0,"sma_60":89179.72,"sma_120":76506.0},{"date":"2026-05-11","open":121507,"high":124194,"low":120967,"close":122745,"volume":39792,"rsi_14":95.34,"sma_20":101488.5,"sma_60":89958.3,"sma_120":77043.72},{"date":"2026-05-12","open":124883,"high":125607,"low":117970,"close":120018,"volume":10733,"rsi_14":87.32,"sma_20":103003.5,"sma_60":90636.55,"sma_120":77553.8},{"date":"2026-05-13","open":117320,"high":123638,"low":114783,"close":123524,"volume":29579,"rsi_14":87.71,"sma_20":104739.75,"sma_60":91374.47,"sma_120":78090.69},{"date":"2026-05-14","open":124014,"high":126182,"low":123594,"close":125977,"volume":28690,"rsi_14":88.43,"sma_20":106464.25,"sma_60":92142.05,"sma_120":78669.41},{"date":"2026-05-15","open":125203,"high":126901,"low":115962,"close":117750,"volume":11462,"rsi_14":71.21,"sma_20":107666.5,"sma_60":92722.63,"sma_120":79169.46},{"date":"2026-05-18","open":117176,"high":119953,"low":113045,"close":118634,"volume":10503,"rsi_14":72.46,"sma_20":108807.25,"sma_60":93321.05,"sma_120":79692.88},{"date":"2026-05-19","open":116691,"high":116916,"low":112760,"close":114793,"volume":10966,"rsi_14":64.87,"sma_20":109795.75,"sma_60":93813.05,"sma_120":80187.73},{"date":"2026-05-20","open":115787,"high":115862,"low":111676,"close":114104,"volume":20526,"rsi_14":63.5,"sma_20":110723.25,"sma_60":94260.55,"sma_120":80666.82},{"date":"2026-05-21","open":118764,"high":124119,"low":118669,"close":123969,"volume":17251,"rsi_14":70.14,"sma_20":112020.25,"sma_60":94860.97,"sma_120":81248.23},{"date":"2026-05-22","open":125088,"high":127401,"low":123130,"close":123999,"volume":11812,"rsi_14":71.37,"sma_20":113300.75,"sma_60":95427.8,"sma_120":81829.62},{"date":"2026-05-26","open":127425,"high":129143,"low":127225,"close":127530,"volume":10370,"rsi_14":70.44,"sma_20":114702.75,"sma_60":96020.88,"sma_120":82437.26},{"date":"2026-05-27","open":134822,"high":135676,"low":131586,"close":131586,"volume":18778,"rsi_14":67.93,"sma_20":116328.25,"sma_60":96613.63,"sma_120":83066.94},{"date":"2026-05-28","open":130023,"high":131861,"low":125533,"close":130717,"volume":18623,"rsi_14":65.16,"sma_20":117795.0,"sma_60":97206.47,"sma_120":83681.69},{"date":"2026-05-29","open":135122,"high":136521,"low":132854,"close":136521,"volume":21699,"rsi_14":68.88,"sma_20":119528.0,"sma_60":98034.13,"sma_120":84351.77},{"date":"2026-06-01","open":136337,"high":143184,"low":135628,"close":143109,"volume":23036,"rsi_14":69.19,"sma_20":121594.5,"sma_60":99153.65,"sma_120":85077.98},{"date":"2026-06-02","open":143154,"high":143159,"low":136665,"close":142625,"volume":1403,"rsi_14":72.24,"sma_20":123683.75,"sma_60":100134.73,"sma_120":85790.27},{"date":"2026-06-04","open":139748,"high":141507,"low":138769,"close":139828,"volume":2122,"rsi_14":66.26,"sma_20":125371.25,"sma_60":101075.85,"sma_120":86474.07},{"date":"2026-06-05","open":133834,"high":135443,"low":129559,"close":131756,"volume":1580,"rsi_14":55.18,"sma_20":126246.0,"sma_60":101966.7,"sma_120":87091.57},{"date":"2026-06-08","open":121307,"high":126062,"low":120088,"close":120253,"volume":3053,"rsi_14":52.12,"sma_20":126434.75,"sma_60":102586.52,"sma_120":87608.4},{"date":"2026-06-09","open":125498,"high":131337,"low":122246,"close":130887,"volume":15318,"rsi_14":58.91,"sma_20":127145.5,"sma_60":103367.13,"sma_120":88203.07},{"date":"2026-06-10","open":126921,"high":128804,"low":121442,"close":124878,"volume":3614,"rsi_14":57.11,"sma_20":127252.25,"sma_60":104065.6,"sma_120":88749.9},{"date":"2026-06-11","open":119409,"high":125847,"low":118829,"close":124119,"volume":28970,"rsi_14":57.05,"sma_20":127457.5,"sma_60":104769.0,"sma_120":89291.15},{"date":"2026-06-12","open":134153,"high":136286,"low":130058,"close":130193,"volume":22126,"rsi_14":54.63,"sma_20":127791.25,"sma_60":105553.23,"sma_120":89886.86},{"date":"2026-06-15","open":137070,"high":138908,"low":136616,"close":137500,"volume":20557,"rsi_14":59.06,"sma_20":128368.0,"sma_60":106428.48,"sma_120":90536.94},{"date":"2026-06-16","open":140842,"high":141242,"low":138445,"close":140657,"volume":4954,"rsi_14":58.86,"sma_20":129514.5,"sma_60":107279.37,"sma_120":91224.44},{"date":"2026-06-17","open":138490,"high":142995,"low":138490,"close":142910,"volume":572,"rsi_14":57.83,"sma_20":130729.5,"sma_60":108211.38,"sma_120":91941.48},{"date":"2026-06-18","open":143824,"high":148145,"low":143824,"close":147685,"volume":6870,"rsi_14":61.13,"sma_20":132375.75,"sma_60":109227.2,"sma_120":92690.57},{"date":"2026-06-19","open":151356,"high":153309,"low":144888,"close":146906,"volume":2108,"rsi_14":57.29,"sma_20":134017.5,"sma_60":110323.5,"sma_120":93437.77},{"date":"2026-06-22","open":145921,"high":151725,"low":145921,"close":149428,"volume":9128,"rsi_14":54.71,"sma_20":135291.75,"sma_60":111421.07,"sma_120":94202.82},{"date":"2026-06-23","open":148768,"high":149817,"low":133464,"close":133464,"volume":10696,"rsi_14":44.46,"sma_20":135765.5,"sma_60":112233.95,"sma_120":94823.9},{"date":"2026-06-24","open":136286,"high":140107,"low":131945,"close":139333,"volume":14647,"rsi_14":49.71,"sma_20":136356.25,"sma_60":113192.85,"sma_120":95492.65},{"date":"2026-06-25","open":146715,"high":149048,"low":144239,"close":146940,"volume":40254,"rsi_14":58.91,"sma_20":137124.75,"sma_60":114283.95,"sma_120":96224.57},{"date":"2026-06-26","open":145532,"high":145532,"low":133939,"close":135967,"volume":14534,"rsi_14":59.28,"sma_20":137387.5,"sma_60":115235.37,"sma_120":96861.4},{"date":"2026-06-29","open":137075,"high":139298,"low":133354,"close":137195,"volume":10204,"rsi_14":54.19,"sma_20":137421.25,"sma_60":116266.88,"sma_120":97494.27},{"date":"2026-06-30","open":137710,"high":142036,"low":134319,"close":139693,"volume":12932,"rsi_14":60.32,"sma_20":137250.25,"sma_60":117221.78,"sma_120":98147.4},{"date":"2026-07-01","open":140786,"high":140786,"low":132874,"close":135312,"volume":11717,"rsi_14":57.42,"sma_20":136884.25,"sma_60":118166.67,"sma_120":98748.11},{"date":"2026-07-02","open":127910,"high":132016,"low":123295,"close":124723,"volume":4775,"rsi_14":46.58,"sma_20":136128.25,"sma_60":118900.83,"sma_120":99240.65},{"date":"2026-07-03","open":124778,"high":132541,"low":120752,"close":131841,"volume":34650,"rsi_14":46.45,"sma_20":136132.5,"sma_60":119721.92,"sma_120":99782.9},{"date":"2026-07-06","open":133974,"high":135603,"low":127531,"close":131027,"volume":4034,"rsi_14":43.78,"sma_20":136671.75,"sma_60":120511.5,"sma_120":100314.07},{"date":"2026-07-07","open":128743,"high":128743,"low":119873,"close":124398,"volume":55024,"rsi_14":38.68,"sma_20":136347.0,"sma_60":121084.83,"sma_120":100790.77},{"date":"2026-07-08","open":121162,"high":125922,"low":117021,"close":117855,"volume":2839,"rsi_14":32.14,"sma_20":135995.5,"sma_60":121578.75,"sma_120":101207.9},{"date":"2026-07-09","open":122115,"high":122769,"low":114622,"close":118534,"volume":16108,"rsi_14":32.99,"sma_20":135716.0,"sma_60":122059.0,"sma_120":101627.11},{"date":"2026-07-10","open":123490,"high":125048,"low":120712,"close":121786,"volume":15139,"rsi_14":33.57,"sma_20":135295.25,"sma_60":122608.75,"sma_120":102066.27},{"date":"2026-07-13","open":120313,"high":121447,"low":108960,"close":109569,"volume":2850,"rsi_14":35.14,"sma_20":133897.25,"sma_60":122909.83,"sma_120":102400.77},{"date":"2026-07-14","open":110268,"high":112550,"low":104489,"close":110642,"volume":37703,"rsi_14":31.03,"sma_20":132395.0,"sma_60":123192.0,"sma_120":102734.15},{"date":"2026-07-15","open":118165,"high":120233,"low":116776,"close":117655,"volume":24492,"rsi_14":30.48,"sma_20":131131.0,"sma_60":123555.92,"sma_120":103119.27},{"date":"2026-07-16","open":112301,"high":112301,"low":108110,"close":109608,"volume":4192,"rsi_14":31.72,"sma_20":129225.25,"sma_60":123798.92,"sma_120":103429.19},{"date":"2026-07-20","open":104714,"high":109439,"low":104070,"close":104609,"volume":1752,"rsi_14":28.52,"sma_20":127108.25,"sma_60":123949.67,"sma_120":103701.77},{"date":"2026-07-21","open":104993,"high":110393,"low":103639,"close":108884,"volume":46526,"rsi_14":30.16,"sma_20":125079.0,"sma_60":124130.33,"sma_120":104005.61},{"date":"2026-07-22","open":114843,"high":115672,"low":109124,"close":109124,"volume":17588,"rsi_14":32.18,"sma_20":123860.75,"sma_60":124309.0,"sma_120":104304.07},{"date":"2026-07-23","open":112291,"high":114239,"low":111092,"close":114079,"volume":3062,"rsi_14":42.16,"sma_20":122596.75,"sma_60":124551.92,"sma_120":104640.73},{"date":"2026-07-24","open":112196,"high":112196,"low":106457,"close":106941,"volume":2676,"rsi_14":31.66,"sma_20":120594.75,"sma_60":124682.58,"sma_120":104923.19},{"date":"2026-07-27","open":109813,"high":109813,"low":104948,"close":108470,"volume":586,"rsi_14":33.56,"sma_20":119218.5,"sma_60":124800.33,"sma_120":105197.61},{"date":"2026-07-28","open":101756,"high":101756,"low":95832,"close":96112,"volume":1327,"rsi_14":30.97,"sma_20":117162.25,"sma_60":124703.83,"sma_120":105356.86},{"date":"2026-07-29","open":97421,"high":98689,"low":83879,"close":90418,"volume":1767,"rsi_14":31.29,"sma_20":114691.5,"sma_60":124512.08,"sma_120":105461.11},{"date":"2026-07-30","open":90035,"high":95345,"low":88060,"close":88350,"volume":61312,"rsi_14":29.8,"sma_20":112336.5,"sma_60":124301.5,"sma_120":105542.57},{"date":"2026-07-31","open":101350,"high":105245,"low":101050,"close":104840,"volume":13972,"rsi_14":40.33,"sma_20":111336.0,"sma_60":124278.5,"sma_120":105802.32},{"date":"2026-08-03","open":101855,"high":101930,"low":99370,"close":100080,"volume":5802,"rsi_14":44.06,"sma_20":109741.25,"sma_60":124039.92,"sma_120":105975.69},{"date":"2026-08-04","open":101570,"high":101970,"low":96785,"close":101385,"volume":13759,"rsi_14":44.22,"sma_20":108252.5,"sma_60":123786.33,"sma_120":106150.61},{"date":"2026-08-05","open":105745,"high":106415,"low":104355,"close":105275,"volume":21115,"rsi_14":41.98,"sma_20":107290.0,"sma_60":123594.17,"sma_120":106386.94},{"date":"2026-08-06","open":103225,"high":103470,"low":99070,"close":99975,"volume":451,"rsi_14":43.52,"sma_20":106390.0,"sma_60":123212.58,"sma_120":106585.44},{"date":"2026-08-07","open":100830,"high":100830,"low":97845,"close":98975,"volume":3221,"rsi_14":45.97,"sma_20":105406.0,"sma_60":122859.83,"sma_120":106748.19},{"date":"2026-08-10","open":99390,"high":100705,"low":98220,"close":99145,"volume":2129,"rsi_14":42.72,"sma_20":104207.9,"sma_60":122343.9,"sma_120":106856.13},{"date":"2026-08-11","open":97930,"high":101195,"low":97680,"close":100040,"volume":658,"rsi_14":43.28,"sma_20":103731.4,"sma_60":121911.58,"sma_120":107022.72},{"date":"2026-08-12","open":101705,"high":105840,"low":101545,"close":104310,"volume":1421,"rsi_14":42.69,"sma_20":103414.7,"sma_60":121687.55,"sma_120":107200.01},{"date":"2026-08-13","open":107615,"high":109725,"low":107425,"close":108240,"volume":7766,"rsi_14":51.02,"sma_20":102943.85,"sma_60":121514.28,"sma_120":107411.59},{"date":"2026-08-14","open":111660,"high":111660,"low":109525,"close":111165,"volume":4042,"rsi_14":52.07,"sma_20":103021.6,"sma_60":121453.78,"sma_120":107626.38},{"date":"2026-08-18","open":114125,"high":115485,"low":108560,"close":109480,"volume":1319,"rsi_14":62.29,"sma_20":103265.1,"sma_60":121376.68,"sma_120":107810.63},{"date":"2026-08-19","open":103645,"high":104475,"low":101785,"close":102830,"volume":1290,"rsi_14":61.21,"sma_20":102962.3,"sma_60":121024.33,"sma_120":107933.63},{"date":"2026-08-20","open":105865,"high":110280,"low":105555,"close":109140,"volume":4751,"rsi_14":67.45,"sma_20":102963.0,"sma_60":120776.65,"sma_120":108092.18},{"date":"2026-08-21","open":107825,"high":111720,"low":107825,"close":111055,"volume":80993,"rsi_14":56.9,"sma_20":102811.7,"sma_60":120502.02,"sma_120":108250.34},{"date":"2026-08-24","open":110340,"high":110340,"low":106340,"close":106925,"volume":6835,"rsi_14":57.71,"sma_20":102810.8,"sma_60":120090.95,"sma_120":108340.09},{"date":"2026-08-25","open":106925,"high":107770,"low":102100,"close":107770,"volume":13780,"rsi_14":57.27,"sma_20":102775.7,"sma_60":119708.47,"sma_120":108444.18},{"date":"2026-08-26","open":107770,"high":110080,"low":107215,"close":108715,"volume":1278,"rsi_14":54.2,"sma_20":103405.75,"sma_60":119244.98,"sma_120":108625.13},{"date":"2026-08-27","open":112005,"high":112005,"low":109575,"close":110310,"volume":13017,"rsi_14":63.87,"sma_20":104400.25,"sma_60":118698.28,"sma_120":108910.35},{"date":"2026-08-28","open":108995,"high":110200,"low":108140,"close":108140,"volume":243,"rsi_14":61.92,"sma_20":105389.75,"sma_60":118123.48,"sma_120":109112.31},{"date":"2026-08-31","open":105235,"high":108535,"low":104040,"close":108535,"volume":334,"rsi_14":62.14,"sma_20":105574.5,"sma_60":117601.9,"sma_120":109320.91},{"date":"2026-09-01","open":107455,"high":109285,"low":107455,"close":108915,"volume":376,"rsi_14":61.63,"sma_20":106016.25,"sma_60":117221.18,"sma_120":109574.88},{"date":"2026-09-02","open":105540,"high":106555,"low":104550,"close":104555,"volume":412,"rsi_14":50.32,"sma_20":106174.75,"sma_60":116959.52,"sma_120":109752.95},{"date":"2026-09-03","open":105945,"high":106500,"low":102590,"close":104650,"volume":13743,"rsi_14":44.78,"sma_20":106143.5,"sma_60":116522.2,"sma_120":109923.51},{"date":"2026-09-04","open":106280,"high":107670,"low":105810,"close":106710,"volume":1127,"rsi_14":43.36,"sma_20":106480.25,"sma_60":116219.37,"sma_120":110120.28},{"date":"2026-09-07","open":110610,"high":111945,"low":109925,"close":111945,"volume":21345,"rsi_14":53.32,"sma_20":107128.75,"sma_60":116016.43,"sma_120":110369.48},{"date":"2026-09-08","open":113180,"high":115165,"low":111515,"close":111515,"volume":73,"rsi_14":64.07,"sma_20":107747.25,"sma_60":115705.1,"sma_120":110604.85},{"date":"2026-09-09","open":111690,"high":113975,"low":111690,"close":113115,"volume":125,"rsi_14":57.6,"sma_20":108401.0,"sma_60":115298.63,"sma_120":110838.1},{"date":"2026-09-10","open":112915,"high":113115,"low":110475,"close":112815,"volume":646,"rsi_14":53.59,"sma_20":108826.25,"sma_60":114834.57,"sma_120":111030.33},{"date":"2026-09-11","open":108690,"high":110915,"low":108690,"close":110440,"volume":697,"rsi_14":57.71,"sma_20":108936.25,"sma_60":114293.37,"sma_120":111224.55},{"date":"2026-09-14","open":106845,"high":107995,"low":105965,"close":106570,"volume":785,"rsi_14":47.68,"sma_20":108706.5,"sma_60":113608.08,"sma_120":111388.58},{"date":"2026-09-15","open":105500,"high":106995,"low":104945,"close":105335,"volume":786,"rsi_14":43.52,"sma_20":108499.25,"sma_60":112915.2,"sma_120":111589.07},{"date":"2026-09-16","open":105330,"high":107405,"low":105165,"close":107405,"volume":10900,"rsi_14":44.53,"sma_20":108728.0,"sma_60":112214.77,"sma_120":111786.39},{"date":"2026-09-17","open":108225,"high":108485,"low":107015,"close":107315,"volume":6344,"rsi_14":48.32,"sma_20":108636.75,"sma_60":111778.9,"sma_120":111973.79},{"date":"2026-09-18","open":110150,"high":110835,"low":109320,"close":110355,"volume":4499,"rsi_14":53.35,"sma_20":108601.75,"sma_60":111295.88,"sma_120":112210.57},{"date":"2026-09-21","open":111220,"high":113120,"low":111220,"close":112705,"volume":1056,"rsi_14":56.51,"sma_20":108890.75,"sma_60":110725.25,"sma_120":112469.58},{"date":"2026-09-22","open":115610,"high":115625,"low":112420,"close":112985,"volume":9401,"rsi_14":66.84,"sma_20":109151.5,"sma_60":110342.18,"sma_120":112752.62},{"date":"2026-09-23","open":113945,"high":115555,"low":113115,"close":114125,"volume":570,"rsi_14":68.17,"sma_20":109422.0,"sma_60":109957.63,"sma_120":113074.97},{"date":"2026-09-28","open":113900,"high":113900,"low":110570,"close":110570,"volume":4762,"rsi_14":57.0,"sma_20":109435.0,"sma_60":109472.22,"sma_120":113308.54},{"date":"2026-09-29","open":110190,"high":111275,"low":109590,"close":110940,"volume":269,"rsi_14":47.79,"sma_20":109575.0,"sma_60":109065.97,"sma_120":113576.73},{"date":"2026-09-30","open":112165,"high":112540,"low":110080,"close":110635,"volume":1438,"rsi_14":48.05,"sma_20":109680.0,"sma_60":108831.13,"sma_120":113825.36},{"date":"2026-10-01","open":109455,"high":112485,"low":108935,"close":112485,"volume":7185,"rsi_14":48.62,"sma_20":109858.5,"sma_60":108508.5,"sma_120":114073.48},{"date":"2026-10-02","open":112025,"high":113165,"low":111980,"close":113165,"volume":383,"rsi_14":50.75,"sma_20":110289.0,"sma_60":108210.77,"sma_120":114318.32},{"date":"2026-10-06","open":113715,"high":113715,"low":111140,"close":111800,"volume":997,"rsi_14":53.06,"sma_20":110646.5,"sma_60":108000.75,"sma_120":114498.94},{"date":"2026-10-07","open":110495,"high":112390,"low":109565,"close":109565,"volume":318,"rsi_14":57.28,"sma_20":110789.25,"sma_60":107862.55,"sma_120":114675.82},{"date":"2026-10-08","open":109235,"high":109430,"low":106590,"close":106590,"volume":12555,"rsi_14":52.81,"sma_20":110521.5,"sma_60":107663.43,"sma_120":114815.4},{"date":"2026-10-12","open":106590,"high":106590,"low":102370,"close":102430,"volume":2359,"rsi_14":39.8,"sma_20":110067.25,"sma_60":107340.8,"sma_120":114927.94},{"date":"2026-10-13","open":99035,"high":99170,"low":94515,"close":96065,"volume":29031,"rsi_14":31.66,"sma_20":109214.75,"sma_60":107115.72,"sma_120":114965.02},{"date":"2026-10-14","open":96560,"high":98675,"low":95240,"close":95630,"volume":20095,"rsi_14":23.77,"sma_20":108355.5,"sma_60":106865.48,"sma_120":114980.07},{"date":"2026-10-15","open":90300,"high":91190,"low":86265,"close":87705,"volume":13852,"rsi_14":12.84,"sma_20":107218.75,"sma_60":106366.28,"sma_120":114911.44},{"date":"2026-10-16","open":89465,"high":91815,"low":88580,"close":89625,"volume":336,"rsi_14":16.89,"sma_20":106371.5,"sma_60":106033.2,"sma_120":114865.48},{"date":"2026-10-19","open":86805,"high":90755,"low":86805,"close":90755,"volume":648,"rsi_14":16.87,"sma_20":105642.5,"sma_60":105802.28,"sma_120":114824.52},{"date":"2026-10-20","open":90755,"high":90755,"low":86745,"close":87620,"volume":20725,"rsi_14":17.07,"sma_20":104653.25,"sma_60":105447.85,"sma_120":114736.73},{"date":"2026-10-21","open":89490,"high":91995,"low":89490,"close":90535,"volume":2011,"rsi_14":22.72,"sma_20":103814.25,"sma_60":105138.0,"sma_120":114670.23},{"date":"2026-10-22","open":89540,"high":90955,"low":86815,"close":87515,"volume":2580,"rsi_14":21.18,"sma_20":102672.25,"sma_60":104695.23,"sma_120":114569.36},{"date":"2026-10-23","open":82594,"high":87945,"low":81844,"close":87945,"volume":11329}],"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":"파워 200","phase":"above-fold","symbol_resolved":true}