{"status":"ok","report":{"price_analysis":{"current":68515.0,"change_1d":0.1,"change_7d":-3.3,"change_30d":-22.0,"high_30d":90930.0,"low_30d":65410.0,"position_in_range":12.0,"support":67962.0,"resistance":88378.0},"summary":"마이티 코스피100(159800)은(는) 코스피 100를 추종하는 ETF입니다, 순자산 291억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 20.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-4566.84)가 시그널선(-3066.59)을 하회합니다(데드크로스). 현재가가 SMA20(80464)과 SMA60(82272) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 64152~96777 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 20","rsi_14":20.081833060556463,"macd":-4566.843327382987,"macd_signal":-3066.5904283953587,"sma_20":80464.25,"sma_60":82272.25,"bb_upper":96776.91111797826,"bb_lower":64151.58888202173,"atr_14":2991.4285714285716},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -22.00, 기관 순매수 -16.00. 30일 누적: 외국인 -12.00, 기관 61.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-22.0,"institutional_flow":-16.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":5.0,"retail_net":-5.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-10-16","foreign_net":-22.0,"institution_net":2.0,"retail_net":20.0},{"date":"2026-10-15","foreign_net":22.0,"institution_net":-155.0,"retail_net":133.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":356.0,"retail_net":-356.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-41.0,"retail_net":41.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":36.0,"retail_net":-36.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":150.0,"retail_net":-150.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-491.0,"retail_net":491.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":498.0,"retail_net":-498.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-71.0,"retail_net":71.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-28","foreign_net":-12.0,"institution_net":-92.0,"retail_net":104.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-29.0,"retail_net":29.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-28.0,"retail_net":28.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":67.0,"retail_net":-67.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":16.0,"retail_net":-16.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-33.0,"retail_net":33.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-91.0,"retail_net":91.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":8.0,"retail_net":-8.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":18.0,"retail_net":-18.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-6.0,"retail_net":6.0},"d3":{"foreign_net":0,"institution_net":-10.0,"retail_net":10.0},"d7":{"foreign_net":0.0,"institution_net":-170.0,"retail_net":170.0},"d14":{"foreign_net":0.0,"institution_net":322.0,"retail_net":-322.0},"d30":{"foreign_net":-12.0,"institution_net":61.0,"retail_net":-49.0}}},"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 20","metrics":[{"name":"RSI (14)","value":20.1,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-22.0,"unit":"%","percentile":24,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9286,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.93,"summary":"배당수익률 0.93%","metrics":[{"name":"배당수익률","value":0.93,"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":"2026-10-23T22:10:29.174852+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"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 100","issuer":"DB자산운용","category":"","expense_ratio":0.375,"aum":29100000000.0,"aum_display":"291억","dividend_yield":null,"tracking_error":1.02,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":33.65},{"ticker":"005930","name":"삼성전자","weight":30.33},{"ticker":"402340","name":"SK스퀘어","weight":3.64},{"ticker":"009150","name":"삼성전기","weight":2.8},{"ticker":"005380","name":"현대차","weight":1.68},{"ticker":"105560","name":"KB금융","weight":1.3},{"ticker":"055550","name":"신한지주","weight":1.11},{"ticker":"028260","name":"삼성물산","weight":1.05},{"ticker":"012450","name":"한화에어로스페이스","weight":0.95},{"ticker":"034020","name":"두산에너빌리티","weight":0.93}],"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":68515.0,"change_pct":0.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":16553.0},{"date":"2016-10-25","close":16574.0},{"date":"2016-10-26","close":16357.0},{"date":"2016-10-27","close":16447.0},{"date":"2016-10-28","close":16451.0},{"date":"2016-10-31","close":16433.0},{"date":"2016-11-01","close":16433.0},{"date":"2016-11-02","close":16309.0},{"date":"2016-11-03","close":16286.0},{"date":"2016-11-04","close":16239.0},{"date":"2016-11-07","close":16357.0},{"date":"2016-11-08","close":16370.0},{"date":"2016-11-09","close":16032.0},{"date":"2016-11-10","close":16361.0},{"date":"2016-11-11","close":16197.0},{"date":"2016-11-14","close":16191.0},{"date":"2016-11-15","close":16011.0},{"date":"2016-11-16","close":16036.0},{"date":"2016-11-17","close":16036.0},{"date":"2016-11-18","close":16036.0},{"date":"2016-11-21","close":16036.0},{"date":"2016-11-22","close":16216.0},{"date":"2016-11-23","close":16304.0},{"date":"2016-11-24","close":16272.0},{"date":"2016-11-25","close":16272.0},{"date":"2016-11-28","close":16253.0},{"date":"2016-11-29","close":16286.0},{"date":"2016-11-30","close":16442.0},{"date":"2016-12-01","close":16418.0},{"date":"2016-12-02","close":16309.0},{"date":"2016-12-05","close":16289.0},{"date":"2016-12-06","close":16447.0},{"date":"2016-12-07","close":16447.0},{"date":"2016-12-08","close":16874.0},{"date":"2016-12-09","close":16842.0},{"date":"2016-12-12","close":16805.0},{"date":"2016-12-13","close":16805.0},{"date":"2016-12-14","close":16846.0},{"date":"2016-12-15","close":16846.0},{"date":"2016-12-16","close":16846.0},{"date":"2016-12-19","close":16846.0},{"date":"2016-12-20","close":16866.0},{"date":"2016-12-21","close":16866.0},{"date":"2016-12-22","close":16895.0},{"date":"2016-12-23","close":16856.0},{"date":"2016-12-26","close":16856.0},{"date":"2016-12-27","close":16856.0},{"date":"2016-12-28","close":17002.0},{"date":"2016-12-29","close":16952.0},{"date":"2017-01-02","close":16985.0},{"date":"2017-01-03","close":17250.0},{"date":"2017-01-04","close":17263.0},{"date":"2017-01-05","close":17178.0},{"date":"2017-01-06","close":17178.0},{"date":"2017-01-09","close":17241.0},{"date":"2017-01-10","close":17241.0},{"date":"2017-01-11","close":17539.0},{"date":"2017-01-12","close":17573.0},{"date":"2017-01-13","close":17573.0},{"date":"2017-01-16","close":17494.0},{"date":"2017-01-17","close":17484.0},{"date":"2017-01-18","close":17484.0},{"date":"2017-01-19","close":17484.0},{"date":"2017-01-20","close":17484.0},{"date":"2017-01-23","close":17484.0},{"date":"2017-01-24","close":17484.0},{"date":"2017-01-25","close":17554.0},{"date":"2017-01-26","close":17767.0},{"date":"2017-01-31","close":17673.0},{"date":"2017-02-01","close":17670.0},{"date":"2017-02-02","close":17670.0},{"date":"2017-02-03","close":17719.0},{"date":"2017-02-06","close":17716.0},{"date":"2017-02-07","close":17567.0},{"date":"2017-02-08","close":17567.0},{"date":"2017-02-09","close":17567.0},{"date":"2017-02-10","close":17567.0},{"date":"2017-02-13","close":17567.0},{"date":"2017-02-14","close":17567.0},{"date":"2017-02-15","close":17567.0},{"date":"2017-02-16","close":17567.0},{"date":"2017-02-17","close":17567.0},{"date":"2017-02-20","close":17605.0},{"date":"2017-02-21","close":17751.0},{"date":"2017-02-22","close":17802.0},{"date":"2017-02-23","close":17817.0},{"date":"2017-02-24","close":17779.0},{"date":"2017-02-27","close":17647.0},{"date":"2017-02-28","close":17647.0},{"date":"2017-03-02","close":17807.0},{"date":"2017-03-03","close":17727.0},{"date":"2017-03-06","close":17727.0},{"date":"2017-03-07","close":17754.0},{"date":"2017-03-08","close":17787.0},{"date":"2017-03-09","close":17787.0},{"date":"2017-03-10","close":17792.0},{"date":"2017-03-13","close":18001.0},{"date":"2017-03-14","close":18293.0},{"date":"2017-03-15","close":18289.0},{"date":"2017-03-16","close":18367.0},{"date":"2017-03-17","close":18447.0},{"date":"2017-03-20","close":18447.0},{"date":"2017-03-21","close":18603.0},{"date":"2017-03-22","close":18603.0},{"date":"2017-03-23","close":18603.0},{"date":"2017-03-24","close":18685.0},{"date":"2017-03-27","close":18433.0},{"date":"2017-03-28","close":18433.0},{"date":"2017-03-29","close":18433.0},{"date":"2017-03-30","close":18437.0},{"date":"2017-03-31","close":18437.0},{"date":"2017-04-03","close":18437.0},{"date":"2017-04-04","close":18437.0},{"date":"2017-04-05","close":18437.0},{"date":"2017-04-06","close":18349.0},{"date":"2017-04-07","close":18331.0},{"date":"2017-04-10","close":18240.0},{"date":"2017-04-11","close":18143.0},{"date":"2017-04-12","close":18143.0},{"date":"2017-04-13","close":18224.0},{"date":"2017-04-14","close":18224.0},{"date":"2017-04-17","close":18224.0},{"date":"2017-04-18","close":18224.0},{"date":"2017-04-19","close":18179.0},{"date":"2017-04-20","close":18179.0},{"date":"2017-04-21","close":18179.0},{"date":"2017-04-24","close":18428.0},{"date":"2017-04-25","close":18658.0},{"date":"2017-04-26","close":18748.0},{"date":"2017-04-27","close":18818.0},{"date":"2017-04-28","close":18931.0},{"date":"2017-05-02","close":18974.0},{"date":"2017-05-04","close":19156.0},{"date":"2017-05-08","close":19572.0},{"date":"2017-05-10","close":19468.0},{"date":"2017-05-11","close":19669.0},{"date":"2017-05-12","close":19602.0},{"date":"2017-05-15","close":19691.0},{"date":"2017-05-16","close":19784.0},{"date":"2017-05-17","close":19768.0},{"date":"2017-05-18","close":19763.0},{"date":"2017-05-19","close":19602.0},{"date":"2017-05-22","close":19777.0},{"date":"2017-05-23","close":19836.0},{"date":"2017-05-24","close":19836.0},{"date":"2017-05-25","close":20040.0},{"date":"2017-05-26","close":20149.0},{"date":"2017-05-29","close":20243.0},{"date":"2017-05-30","close":20109.0},{"date":"2017-05-31","close":20079.0},{"date":"2017-06-01","close":20044.0},{"date":"2017-06-02","close":20196.0},{"date":"2017-06-05","close":20196.0},{"date":"2017-06-07","close":20165.0},{"date":"2017-06-08","close":20165.0},{"date":"2017-06-09","close":20274.0},{"date":"2017-06-12","close":20178.0},{"date":"2017-06-13","close":20210.0},{"date":"2017-06-14","close":20210.0},{"date":"2017-06-15","close":20210.0},{"date":"2017-06-16","close":20210.0},{"date":"2017-06-19","close":20253.0},{"date":"2017-06-20","close":20339.0},{"date":"2017-06-21","close":20290.0},{"date":"2017-06-22","close":20339.0},{"date":"2017-06-23","close":20386.0},{"date":"2017-06-26","close":20547.0},{"date":"2017-06-27","close":20547.0},{"date":"2017-06-28","close":20547.0},{"date":"2017-06-29","close":20603.0},{"date":"2017-06-30","close":20603.0},{"date":"2017-07-03","close":20660.0},{"date":"2017-07-04","close":20556.0},{"date":"2017-07-05","close":20556.0},{"date":"2017-07-06","close":20564.0},{"date":"2017-07-07","close":20537.0},{"date":"2017-07-10","close":20537.0},{"date":"2017-07-11","close":20680.0},{"date":"2017-07-12","close":20694.0},{"date":"2017-07-13","close":20966.0},{"date":"2017-07-14","close":21088.0},{"date":"2017-07-17","close":21060.0},{"date":"2017-07-18","close":21060.0},{"date":"2017-07-19","close":21060.0},{"date":"2017-07-20","close":21154.0},{"date":"2017-07-21","close":21206.0},{"date":"2017-07-24","close":21214.0},{"date":"2017-07-25","close":21174.0},{"date":"2017-07-26","close":21122.0},{"date":"2017-07-27","close":21122.0},{"date":"2017-07-28","close":20785.0},{"date":"2017-07-31","close":20669.0},{"date":"2017-08-01","close":20846.0},{"date":"2017-08-02","close":20910.0},{"date":"2017-08-03","close":20620.0},{"date":"2017-08-04","close":20650.0},{"date":"2017-08-07","close":20685.0},{"date":"2017-08-08","close":20685.0},{"date":"2017-08-09","close":20451.0},{"date":"2017-08-10","close":20248.0},{"date":"2017-08-11","close":19966.0},{"date":"2017-08-14","close":20035.0},{"date":"2017-08-16","close":20181.0},{"date":"2017-08-17","close":20339.0},{"date":"2017-08-18","close":20339.0},{"date":"2017-08-21","close":20339.0},{"date":"2017-08-22","close":20370.0},{"date":"2017-08-23","close":20382.0},{"date":"2017-08-24","close":20464.0},{"date":"2017-08-25","close":20448.0},{"date":"2017-08-28","close":20434.0},{"date":"2017-08-29","close":20343.0},{"date":"2017-08-30","close":20347.0},{"date":"2017-08-31","close":20329.0},{"date":"2017-09-01","close":20329.0},{"date":"2017-09-04","close":20105.0},{"date":"2017-09-05","close":20092.0},{"date":"2017-09-06","close":20053.0},{"date":"2017-09-07","close":20238.0},{"date":"2017-09-08","close":20258.0},{"date":"2017-09-11","close":20448.0},{"date":"2017-09-12","close":20455.0},{"date":"2017-09-13","close":20481.0},{"date":"2017-09-14","close":20556.0},{"date":"2017-09-15","close":20685.0},{"date":"2017-09-18","close":21060.0},{"date":"2017-09-19","close":21060.0},{"date":"2017-09-20","close":21060.0},{"date":"2017-09-21","close":21060.0},{"date":"2017-09-22","close":21010.0},{"date":"2017-09-25","close":21010.0},{"date":"2017-09-26","close":20853.0},{"date":"2017-09-27","close":20824.0},{"date":"2017-09-28","close":20858.0},{"date":"2017-09-29","close":20902.0},{"date":"2017-10-10","close":21353.0},{"date":"2017-10-11","close":21544.0},{"date":"2017-10-12","close":21700.0},{"date":"2017-10-13","close":21700.0},{"date":"2017-10-16","close":21700.0},{"date":"2017-10-17","close":21738.0},{"date":"2017-10-18","close":21738.0},{"date":"2017-10-19","close":21669.0},{"date":"2017-10-20","close":21676.0},{"date":"2017-10-23","close":21794.0},{"date":"2017-10-24","close":21847.0},{"date":"2017-10-25","close":21830.0},{"date":"2017-10-26","close":21755.0},{"date":"2017-10-27","close":21755.0},{"date":"2017-10-30","close":21812.0},{"date":"2017-10-31","close":22070.0},{"date":"2017-11-01","close":22344.0},{"date":"2017-11-02","close":22361.0},{"date":"2017-11-03","close":22366.0},{"date":"2017-11-06","close":22366.0},{"date":"2017-11-07","close":22366.0},{"date":"2017-11-08","close":22366.0},{"date":"2017-11-09","close":22366.0},{"date":"2017-11-10","close":22267.0},{"date":"2017-11-13","close":22193.0},{"date":"2017-11-14","close":22123.0},{"date":"2017-11-15","close":21911.0},{"date":"2017-11-16","close":22114.0},{"date":"2017-11-17","close":22114.0},{"date":"2017-11-20","close":22075.0},{"date":"2017-11-21","close":22075.0},{"date":"2017-11-22","close":22128.0},{"date":"2017-11-23","close":22128.0},{"date":"2017-11-24","close":22128.0},{"date":"2017-11-27","close":21825.0},{"date":"2017-11-28","close":21825.0},{"date":"2017-11-29","close":21825.0},{"date":"2017-11-30","close":21470.0},{"date":"2017-12-01","close":21470.0},{"date":"2017-12-04","close":21560.0},{"date":"2017-12-05","close":21643.0},{"date":"2017-12-06","close":21452.0},{"date":"2017-12-07","close":21382.0},{"date":"2017-12-08","close":21391.0},{"date":"2017-12-11","close":21400.0},{"date":"2017-12-12","close":21400.0},{"date":"2017-12-13","close":21495.0},{"date":"2017-12-14","close":21495.0},{"date":"2017-12-15","close":21495.0},{"date":"2017-12-18","close":21530.0},{"date":"2017-12-19","close":21530.0},{"date":"2017-12-20","close":21530.0},{"date":"2017-12-21","close":21144.0},{"date":"2017-12-22","close":21167.0},{"date":"2017-12-26","close":21163.0},{"date":"2017-12-27","close":21331.0},{"date":"2017-12-28","close":21625.0},{"date":"2018-01-02","close":21513.8281},{"date":"2018-01-03","close":21625.4336},{"date":"2018-01-04","close":21642.6055},{"date":"2018-01-05","close":21719.8672},{"date":"2018-01-08","close":21878.6875},{"date":"2018-01-09","close":21844.3496},{"date":"2018-01-10","close":21672.6523},{"date":"2018-01-11","close":21603.9707},{"date":"2018-01-12","close":21802.0},{"date":"2018-01-15","close":21802.0},{"date":"2018-01-16","close":21848.6426},{"date":"2018-01-17","close":21758.498},{"date":"2018-01-18","close":21908.7344},{"date":"2018-01-19","close":21827.1797},{"date":"2018-01-22","close":21651.1895},{"date":"2018-01-23","close":21651.1895},{"date":"2018-01-24","close":21762.7949},{"date":"2018-01-25","close":21870.1035},{"date":"2018-01-26","close":21917.3203},{"date":"2018-01-29","close":22282.1777},{"date":"2018-01-30","close":21998.8828},{"date":"2018-01-31","close":22033.2207},{"date":"2018-02-01","close":22028.9219},{"date":"2018-02-02","close":21591.0938},{"date":"2018-02-05","close":21400.0},{"date":"2018-02-06","close":21080.291},{"date":"2018-02-07","close":20629.584},{"date":"2018-02-08","close":20629.584},{"date":"2018-02-09","close":20165.9941},{"date":"2018-02-12","close":20341.9883},{"date":"2018-02-13","close":20668.2168},{"date":"2018-02-14","close":20775.5273},{"date":"2018-02-19","close":21075.998},{"date":"2018-02-20","close":20852.791},{"date":"2018-02-21","close":20719.7246},{"date":"2018-02-22","close":20693.9688},{"date":"2018-02-23","close":20887.1309},{"date":"2018-02-26","close":20912.8848},{"date":"2018-02-27","close":21024.4902},{"date":"2018-02-28","close":20732.5996},{"date":"2018-03-02","close":20685.0},{"date":"2018-03-05","close":20382.0},{"date":"2018-03-06","close":20479.3457},{"date":"2018-03-07","close":20646.7539},{"date":"2018-03-08","close":20663.9238},{"date":"2018-03-09","close":21067.4121},{"date":"2018-03-12","close":21166.1387},{"date":"2018-03-13","close":21359.3027},{"date":"2018-03-14","close":21230.5273},{"date":"2018-03-15","close":21380.7656},{"date":"2018-03-16","close":21264.8672},{"date":"2018-03-19","close":21294.9141},{"date":"2018-03-20","close":21123.2168},{"date":"2018-03-21","close":21367.8867},{"date":"2018-03-22","close":21470.9062},{"date":"2018-03-23","close":20835.6211},{"date":"2018-03-26","close":20698.2617},{"date":"2018-03-27","close":21003.0254},{"date":"2018-03-28","close":20736.8945},{"date":"2018-03-29","close":20724.0176},{"date":"2018-03-30","close":21024.4902},{"date":"2018-04-02","close":20839.9121},{"date":"2018-04-03","close":20741.1875},{"date":"2018-04-04","close":20509.3926},{"date":"2018-04-05","close":20839.9121},{"date":"2018-04-06","close":20693.9688},{"date":"2018-04-09","close":20719.7246},{"date":"2018-04-10","close":20732.5996},{"date":"2018-04-11","close":20923.0},{"date":"2018-04-12","close":20754.0664},{"date":"2018-04-13","close":20805.5723},{"date":"2018-04-16","close":20891.4238},{"date":"2018-04-17","close":20848.498},{"date":"2018-04-18","close":21063.1211},{"date":"2018-04-19","close":21161.8496},{"date":"2018-04-20","close":21037.3672},{"date":"2018-04-23","close":21231.0},{"date":"2018-04-24","close":20887.1309},{"date":"2018-04-25","close":20801.2793},{"date":"2018-04-26","close":21033.0762},{"date":"2018-04-27","close":21403.4512},{"date":"2018-04-30","close":21403.4512},{"date":"2018-05-02","close":21342.4492},{"date":"2018-05-03","close":21277.0879},{"date":"2018-05-04","close":20972.0684},{"date":"2018-05-08","close":20884.9199},{"date":"2018-05-09","close":20850.0625},{"date":"2018-05-10","close":21042.0},{"date":"2018-05-11","close":20950.2832},{"date":"2018-05-14","close":21143.0},{"date":"2018-05-15","close":20802.1309},{"date":"2018-05-16","close":20802.1309},{"date":"2018-05-17","close":20797.7754},{"date":"2018-05-18","close":20990.0},{"date":"2018-05-21","close":20836.9922},{"date":"2018-05-23","close":21020.0},{"date":"2018-05-24","close":21002.5703},{"date":"2018-05-25","close":21196.0},{"date":"2018-05-28","close":21041.7891},{"date":"2018-05-29","close":20919.7812},{"date":"2018-05-30","close":20501.4727},{"date":"2018-05-31","close":20691.0},{"date":"2018-06-01","close":20619.125},{"date":"2018-06-04","close":20697.5566},{"date":"2018-06-05","close":20793.4199},{"date":"2018-06-07","close":20897.9961},{"date":"2018-06-08","close":20815.2051},{"date":"2018-06-11","close":20858.7754},{"date":"2018-06-12","close":21052.0},{"date":"2018-06-14","close":20601.6953},{"date":"2018-06-15","close":20453.543},{"date":"2018-06-18","close":20170.3145},{"date":"2018-06-19","close":19969.8711},{"date":"2018-06-20","close":20074.4512},{"date":"2018-06-21","close":19969.8711},{"date":"2018-06-22","close":19991.6602},{"date":"2018-06-25","close":19686.6426},{"date":"2018-06-26","close":19987.2988},{"date":"2018-06-27","close":20172.0},{"date":"2018-06-28","close":19795.5781},{"date":"2018-06-29","close":19686.6426},{"date":"2018-07-02","close":19442.6328},{"date":"2018-07-03","close":19503.6309},{"date":"2018-07-04","close":19429.5566},{"date":"2018-07-05","close":19342.4141},{"date":"2018-07-06","close":19390.3398},{"date":"2018-07-09","close":19529.7773},{"date":"2018-07-10","close":19568.9941},{"date":"2018-07-11","close":19547.209},{"date":"2018-07-12","close":19729.0},{"date":"2018-07-13","close":19730.2148},{"date":"2018-07-16","close":19912.0},{"date":"2018-07-17","close":19699.7148},{"date":"2018-07-18","close":19686.6426},{"date":"2018-07-19","close":19868.0},{"date":"2018-07-20","close":19868.0},{"date":"2018-07-23","close":19534.1328},{"date":"2018-07-24","close":19715.0},{"date":"2018-07-25","close":19555.9199},{"date":"2018-07-26","close":19599.4961},{"date":"2018-07-27","close":19647.4258},{"date":"2018-07-30","close":19829.0},{"date":"2018-07-31","close":19651.7812},{"date":"2018-08-01","close":19704.0742},{"date":"2018-08-02","close":19473.1328},{"date":"2018-08-03","close":19499.2754},{"date":"2018-08-06","close":19680.0},{"date":"2018-08-07","close":19603.8535},{"date":"2018-08-08","close":19608.209},{"date":"2018-08-09","close":19788.0},{"date":"2018-08-10","close":19442.6328},{"date":"2018-08-13","close":19189.9023},{"date":"2018-08-14","close":19198.6172},{"date":"2018-08-16","close":19063.5391},{"date":"2018-08-17","close":19111.4668},{"date":"2018-08-20","close":19072.252},{"date":"2018-08-21","close":19233.4746},{"date":"2018-08-22","close":19316.2656},{"date":"2018-08-23","close":19385.9824},{"date":"2018-08-24","close":19460.0586},{"date":"2018-08-27","close":19590.7812},{"date":"2018-08-28","close":19772.0},{"date":"2018-08-29","close":19638.7109},{"date":"2018-08-30","close":19682.2871},{"date":"2018-08-31","close":19717.1484},{"date":"2018-09-03","close":19699.7148},{"date":"2018-09-04","close":19712.7871},{"date":"2018-09-05","close":19647.4258},{"date":"2018-09-06","close":19455.7012},{"date":"2018-09-07","close":19342.4141},{"date":"2018-09-10","close":19521.0},{"date":"2018-09-11","close":19320.6211},{"date":"2018-09-12","close":19281.4023},{"date":"2018-09-13","close":19459.0},{"date":"2018-09-14","close":19512.3516},{"date":"2018-09-17","close":19494.916},{"date":"2018-09-18","close":19675.0},{"date":"2018-09-19","close":19507.9883},{"date":"2018-09-20","close":19708.4297},{"date":"2018-09-21","close":19826.0801},{"date":"2018-09-27","close":19895.7969},{"date":"2018-09-28","close":19895.7969},{"date":"2018-10-01","close":19891.4414},{"date":"2018-10-02","close":19651.7812},{"date":"2018-10-04","close":19316.2656},{"date":"2018-10-05","close":19311.9062},{"date":"2018-10-08","close":19233.4746},{"date":"2018-10-10","close":19102.7559},{"date":"2018-10-11","close":18340.2109},{"date":"2018-10-12","close":18475.291},{"date":"2018-10-15","close":18383.7871},{"date":"2018-10-16","close":18375.0703},{"date":"2018-10-17","close":18614.7305},{"date":"2018-10-18","close":18431.7168},{"date":"2018-10-19","close":18501.4375},{"date":"2018-10-22","close":18501.4375},{"date":"2018-10-23","close":18074.4141},{"date":"2018-10-24","close":18052.627},{"date":"2018-10-25","close":18052.627},{"date":"2018-10-26","close":17390.3047},{"date":"2018-10-29","close":17394.6602},{"date":"2018-10-30","close":17438.2363},{"date":"2018-10-31","close":17429.5215},{"date":"2018-11-01","close":17590.7402},{"date":"2018-11-02","close":18043.9062},{"date":"2018-11-05","close":17921.9043},{"date":"2018-11-06","close":17948.0449},{"date":"2018-11-07","close":18112.0},{"date":"2018-11-08","close":18087.4863},{"date":"2018-11-09","close":18061.3398},{"date":"2018-11-12","close":18043.9062},{"date":"2018-11-13","close":17934.9785},{"date":"2018-11-14","close":17847.8281},{"date":"2018-11-15","close":17969.8359},{"date":"2018-11-16","close":18135.0},{"date":"2018-11-19","close":17982.9062},{"date":"2018-11-20","close":17878.332},{"date":"2018-11-21","close":17782.4688},{"date":"2018-11-22","close":17747.6094},{"date":"2018-11-23","close":17643.0332},{"date":"2018-11-26","close":17760.6797},{"date":"2018-11-27","close":17948.0449},{"date":"2018-11-28","close":18048.2695},{"date":"2018-11-29","close":18100.5547},{"date":"2018-11-30","close":18039.5527},{"date":"2018-12-03","close":18222.5605},{"date":"2018-12-04","close":18061.3398},{"date":"2018-12-05","close":17974.1934},{"date":"2018-12-06","close":17695.3203},{"date":"2018-12-07","close":17699.6758},{"date":"2018-12-10","close":17560.2422},{"date":"2018-12-11","close":17542.8125},{"date":"2018-12-12","close":17708.3945},{"date":"2018-12-13","close":17773.7539},{"date":"2018-12-14","close":17534.0977},{"date":"2018-12-17","close":17534.0977},{"date":"2018-12-18","close":17525.3848},{"date":"2018-12-19","close":17690.9629},{"date":"2018-12-20","close":17481.8086},{"date":"2018-12-21","close":17460.0215},{"date":"2018-12-24","close":17460.0215},{"date":"2018-12-26","close":17277.0117},{"date":"2018-12-27","close":17412.0918},{"date":"2018-12-28","close":17582.0293},{"date":"2019-01-02","close":17346.7305},{"date":"2019-01-03","close":17176.793},{"date":"2019-01-04","close":17220.3652},{"date":"2019-01-07","close":17468.7363},{"date":"2019-01-08","close":17604.0},{"date":"2019-01-09","close":17708.3945},{"date":"2019-01-10","close":17734.5352},{"date":"2019-01-11","close":17852.1875},{"date":"2019-01-14","close":17791.1797},{"date":"2019-01-15","close":17995.9805},{"date":"2019-01-16","close":18139.7734},{"date":"2019-01-17","close":18209.4902},{"date":"2019-01-18","close":18318.4238},{"date":"2019-01-21","close":18344.5684},{"date":"2019-01-22","close":18513.0},{"date":"2019-01-23","close":18513.0},{"date":"2019-01-24","close":18632.1543},{"date":"2019-01-25","close":18867.4531},{"date":"2019-01-28","close":18945.8848},{"date":"2019-01-29","close":19072.252},{"date":"2019-01-30","close":19320.6211},{"date":"2019-01-31","close":19320.6211},{"date":"2019-02-01","close":19268.334},{"date":"2019-02-07","close":19246.5488},{"date":"2019-02-08","close":18967.6738},{"date":"2019-02-11","close":19142.0},{"date":"2019-02-12","close":19041.75},{"date":"2019-02-13","close":19189.9023},{"date":"2019-02-14","close":19324.9824},{"date":"2019-02-15","close":19133.2539},{"date":"2019-02-18","close":19159.3984},{"date":"2019-02-19","close":19336.0},{"date":"2019-02-20","close":19285.7656},{"date":"2019-02-21","close":19438.2754},{"date":"2019-02-22","close":19329.3379},{"date":"2019-02-25","close":19372.9121},{"date":"2019-02-26","close":19372.9121},{"date":"2019-02-27","close":19552.0},{"date":"2019-02-28","close":19176.832},{"date":"2019-03-04","close":19028.6797},{"date":"2019-03-05","close":18854.3867},{"date":"2019-03-06","close":18828.2383},{"date":"2019-03-07","close":18780.3105},{"date":"2019-03-08","close":18566.7949},{"date":"2019-03-11","close":18518.8652},{"date":"2019-03-12","close":18645.2266},{"date":"2019-03-13","close":18510.1504},{"date":"2019-03-14","close":18510.1504},{"date":"2019-03-15","close":18723.6641},{"date":"2019-03-18","close":18736.7344},{"date":"2019-03-19","close":18908.0},{"date":"2019-03-20","close":18745.4492},{"date":"2019-03-21","close":18954.6055},{"date":"2019-03-22","close":19015.6055},{"date":"2019-03-25","close":18706.2305},{"date":"2019-03-26","close":18706.2305},{"date":"2019-03-27","close":18880.0},{"date":"2019-03-28","close":18601.6543},{"date":"2019-03-29","close":18774.0},{"date":"2019-04-01","close":18836.9551},{"date":"2019-04-02","close":18937.1738},{"date":"2019-04-03","close":19185.543},{"date":"2019-04-04","close":19242.1895},{"date":"2019-04-05","close":19281.4023},{"date":"2019-04-08","close":19459.0},{"date":"2019-04-09","close":19364.1973},{"date":"2019-04-10","close":19372.9121},{"date":"2019-04-11","close":19552.0},{"date":"2019-04-12","close":19377.2676},{"date":"2019-04-15","close":19625.6406},{"date":"2019-04-16","close":19625.6406},{"date":"2019-04-17","close":19806.0},{"date":"2019-04-18","close":19342.4141},{"date":"2019-04-19","close":19521.0},{"date":"2019-04-22","close":19521.0},{"date":"2019-04-23","close":19521.0},{"date":"2019-04-24","close":19163.7578},{"date":"2019-04-25","close":19137.6133},{"date":"2019-04-26","close":18993.8184},{"date":"2019-04-29","close":19273.3359},{"date":"2019-04-30","close":19268.9004},{"date":"2019-05-02","close":19446.0},{"date":"2019-05-03","close":19242.2793},{"date":"2019-05-07","close":19020.4414},{"date":"2019-05-08","close":18984.9453},{"date":"2019-05-09","close":18749.7969},{"date":"2019-05-10","close":18439.2246},{"date":"2019-05-13","close":18208.5117},{"date":"2019-05-14","close":18195.1992},{"date":"2019-05-15","close":18141.959},{"date":"2019-05-16","close":18070.9707},{"date":"2019-05-17","close":17871.3145},{"date":"2019-05-20","close":18036.0},{"date":"2019-05-21","close":17937.8691},{"date":"2019-05-22","close":17986.6719},{"date":"2019-05-23","close":18070.9707},{"date":"2019-05-24","close":17906.8086},{"date":"2019-05-27","close":17902.375},{"date":"2019-05-28","close":17933.4297},{"date":"2019-05-29","close":17698.2832},{"date":"2019-05-30","close":17813.6387},{"date":"2019-05-31","close":17889.0645},{"date":"2019-06-03","close":18106.4668},{"date":"2019-06-04","close":18273.0},{"date":"2019-06-05","close":18273.0},{"date":"2019-06-07","close":18273.0},{"date":"2019-06-10","close":18323.8672},{"date":"2019-06-11","close":18354.9238},{"date":"2019-06-12","close":18346.0488},{"date":"2019-06-13","close":18346.0488},{"date":"2019-06-14","close":18261.7559},{"date":"2019-06-17","close":18252.875},{"date":"2019-06-18","close":18257.3125},{"date":"2019-06-19","close":18532.3945},{"date":"2019-06-20","close":18572.3262},{"date":"2019-06-21","close":18536.834},{"date":"2019-06-24","close":18559.0156},{"date":"2019-06-25","close":18730.0},{"date":"2019-06-26","close":18567.8906},{"date":"2019-06-27","close":18798.6035},{"date":"2019-06-28","close":18972.0},{"date":"2019-07-01","close":18776.418},{"date":"2019-07-02","close":18776.418},{"date":"2019-07-03","close":18510.2109},{"date":"2019-07-04","close":18554.5801},{"date":"2019-07-05","close":18726.0},{"date":"2019-07-08","close":18270.627},{"date":"2019-07-09","close":18230.6934},{"date":"2019-07-10","close":18399.0},{"date":"2019-07-11","close":18465.8457},{"date":"2019-07-12","close":18636.0},{"date":"2019-07-15","close":18636.0},{"date":"2019-07-16","close":18527.957},{"date":"2019-07-17","close":18470.2793},{"date":"2019-07-18","close":18408.1641},{"date":"2019-07-19","close":18576.7656},{"date":"2019-07-22","close":18598.9453},{"date":"2019-07-23","close":18661.0625},{"date":"2019-07-24","close":18594.5078},{"date":"2019-07-25","close":18559.0156},{"date":"2019-07-26","close":18541.2695},{"date":"2019-07-29","close":18266.1895},{"date":"2019-07-30","close":18434.0},{"date":"2019-07-31","close":18186.3281},{"date":"2019-08-01","close":18106.4668},{"date":"2019-08-02","close":17915.6875},{"date":"2019-08-05","close":17556.3066},{"date":"2019-08-06","close":17276.791},{"date":"2019-08-07","close":17219.1113},{"date":"2019-08-08","close":17254.6035},{"date":"2019-08-09","close":17303.4102},{"date":"2019-08-12","close":17343.3398},{"date":"2019-08-13","close":17241.2969},{"date":"2019-08-14","close":17281.2266},{"date":"2019-08-16","close":17441.0},{"date":"2019-08-19","close":17290.0977},{"date":"2019-08-20","close":17494.1875},{"date":"2019-08-21","close":17656.0},{"date":"2019-08-22","close":17463.1348},{"date":"2019-08-23","close":17458.6992},{"date":"2019-08-26","close":17192.4902},{"date":"2019-08-27","close":17227.9863},{"date":"2019-08-28","close":17321.1582},{"date":"2019-08-29","close":17480.0},{"date":"2019-08-30","close":17542.998},{"date":"2019-09-02","close":17705.0},{"date":"2019-09-03","close":17432.0781},{"date":"2019-09-04","close":17658.3535},{"date":"2019-09-05","close":17920.1211},{"date":"2019-09-06","close":17991.1074},{"date":"2019-09-09","close":18141.959},{"date":"2019-09-10","close":18221.8223},{"date":"2019-09-11","close":18448.0957},{"date":"2019-09-16","close":18488.0254},{"date":"2019-09-17","close":18488.0254},{"date":"2019-09-18","close":18505.7754},{"date":"2019-09-19","close":18621.1309},{"date":"2019-09-20","close":18727.6152},{"date":"2019-09-23","close":18749.7969},{"date":"2019-09-24","close":18829.6562},{"date":"2019-09-25","close":18723.1797},{"date":"2019-09-26","close":18718.7383},{"date":"2019-09-27","close":18523.5234},{"date":"2019-09-30","close":18585.6387},{"date":"2019-10-01","close":18683.2461},{"date":"2019-10-02","close":18394.8535},{"date":"2019-10-04","close":18328.3047},{"date":"2019-10-07","close":18323.8672},{"date":"2019-10-08","close":18465.8457},{"date":"2019-10-10","close":18452.5352},{"date":"2019-10-11","close":18519.0879},{"date":"2019-10-14","close":18767.5449},{"date":"2019-10-15","close":18758.6719},{"date":"2019-10-16","close":18807.4746},{"date":"2019-10-17","close":18803.0371},{"date":"2019-10-18","close":18647.752},{"date":"2019-10-21","close":18820.0},{"date":"2019-10-22","close":18891.7734},{"date":"2019-10-23","close":19065.0},{"date":"2019-10-24","close":19065.0},{"date":"2019-10-25","close":19065.0},{"date":"2019-10-28","close":18922.832},{"date":"2019-10-29","close":18976.0723},{"date":"2019-10-30","close":18856.2793},{"date":"2019-10-31","close":19030.0},{"date":"2019-11-01","close":18865.1543},{"date":"2019-11-04","close":19339.8887},{"date":"2019-11-05","close":19348.7598},{"date":"2019-11-06","close":19388.6914},{"date":"2019-11-07","close":19567.0},{"date":"2019-11-08","close":19397.5664},{"date":"2019-11-11","close":19286.6426},{"date":"2019-11-12","close":19402.002},{"date":"2019-11-13","close":19264.4648},{"date":"2019-11-14","close":19441.0},{"date":"2019-11-15","close":19677.0859},{"date":"2019-11-18","close":19668.209},{"date":"2019-11-19","close":19504.0469},{"date":"2019-11-20","close":19357.6348},{"date":"2019-11-21","close":19029.3125},{"date":"2019-11-22","close":19033.752},{"date":"2019-11-25","close":19211.2227},{"date":"2019-11-26","close":19268.9004},{"date":"2019-11-27","close":19366.5078},{"date":"2019-11-28","close":19260.0254},{"date":"2019-11-29","close":18945.0137},{"date":"2019-12-02","close":19119.0},{"date":"2019-12-03","close":18900.6465},{"date":"2019-12-04","close":18714.3008},{"date":"2019-12-05","close":18891.7734},{"date":"2019-12-06","close":18891.7734},{"date":"2019-12-09","close":18967.1992},{"date":"2019-12-10","close":19042.623},{"date":"2019-12-11","close":19122.4883},{"date":"2019-12-12","close":19428.623},{"date":"2019-12-13","close":19774.6914},{"date":"2019-12-16","close":19863.4238},{"date":"2019-12-17","close":20054.209},{"date":"2019-12-18","close":20125.1973},{"date":"2019-12-19","close":20103.0156},{"date":"2019-12-20","close":20240.5547},{"date":"2019-12-23","close":20209.4941},{"date":"2019-12-24","close":20094.1387},{"date":"2019-12-26","close":20279.0},{"date":"2019-12-27","close":20426.8984},{"date":"2019-12-30","close":20404.7129},{"date":"2020-01-02","close":20205.0586},{"date":"2020-01-03","close":20191.75},{"date":"2020-01-06","close":20063.082},{"date":"2020-01-07","close":20187.3125},{"date":"2020-01-08","close":20178.4395},{"date":"2020-01-09","close":20333.7246},{"date":"2020-01-10","close":20688.666},{"date":"2020-01-13","close":20914.9434},{"date":"2020-01-14","close":21016.9902},{"date":"2020-01-15","close":20857.2637},{"date":"2020-01-16","close":20990.3672},{"date":"2020-01-17","close":21070.2285},{"date":"2020-01-20","close":21256.5723},{"date":"2020-01-21","close":21074.666},{"date":"2020-01-22","close":21052.4824},{"date":"2020-01-23","close":21083.5391},{"date":"2020-01-28","close":20444.6445},{"date":"2020-01-29","close":20633.0},{"date":"2020-01-30","close":20147.3789},{"date":"2020-01-31","close":19876.7383},{"date":"2020-02-03","close":19867.8652},{"date":"2020-02-04","close":20174.002},{"date":"2020-02-05","close":20267.1719},{"date":"2020-02-06","close":20870.5723},{"date":"2020-02-07","close":20866.1367},{"date":"2020-02-10","close":20679.793},{"date":"2020-02-11","close":20799.5859},{"date":"2020-02-12","close":20981.4941},{"date":"2020-02-13","close":21174.0},{"date":"2020-02-14","close":21087.9746},{"date":"2020-02-17","close":21283.0},{"date":"2020-02-18","close":20835.0801},{"date":"2020-02-19","close":21027.0},{"date":"2020-02-20","close":20759.6562},{"date":"2020-02-21","close":20435.7715},{"date":"2020-02-24","close":19885.6113},{"date":"2020-02-25","close":19854.5547},{"date":"2020-02-26","close":19583.9141},{"date":"2020-02-27","close":19446.373},{"date":"2020-02-28","close":18723.1797},{"date":"2020-03-02","close":18869.5879},{"date":"2020-03-03","close":18984.9453},{"date":"2020-03-04","close":19370.9453},{"date":"2020-03-05","close":19504.0469},{"date":"2020-03-06","close":19242.2793},{"date":"2020-03-09","close":18394.8535},{"date":"2020-03-10","close":18399.293},{"date":"2020-03-11","close":17982.2363},{"date":"2020-03-12","close":17227.9863},{"date":"2020-03-13","close":16770.998},{"date":"2020-03-16","close":16886.3555},{"date":"2020-03-17","close":15874.7676},{"date":"2020-03-18","close":15373.4141},{"date":"2020-03-19","close":13971.3936},{"date":"2020-03-20","close":14685.7148},{"date":"2020-03-23","close":14144.4287},{"date":"2020-03-24","close":14960.7939},{"date":"2020-03-25","close":16278.5166},{"date":"2020-03-26","close":16278.5166},{"date":"2020-03-27","close":16282.9541},{"date":"2020-03-30","close":16203.0918},{"date":"2020-03-31","close":16424.9316},{"date":"2020-04-01","close":16127.665},{"date":"2020-04-02","close":16127.665},{"date":"2020-04-03","close":16127.665},{"date":"2020-04-06","close":16629.0215},{"date":"2020-04-07","close":17006.1484},{"date":"2020-04-08","close":17006.1484},{"date":"2020-04-09","close":17006.1484},{"date":"2020-04-10","close":17148.1211},{"date":"2020-04-13","close":17063.8242},{"date":"2020-04-14","close":17063.8242},{"date":"2020-04-16","close":17086.0078},{"date":"2020-04-17","close":17711.5898},{"date":"2020-04-20","close":17711.5898},{"date":"2020-04-21","close":17046.0762},{"date":"2020-04-22","close":17418.7676},{"date":"2020-04-23","close":17529.6836},{"date":"2020-04-24","close":17463.1348},{"date":"2020-04-27","close":17596.2363},{"date":"2020-04-28","close":17758.5801},{"date":"2020-04-29","close":17839.752},{"date":"2020-05-04","close":17375.2676},{"date":"2020-05-06","close":17578.1992},{"date":"2020-05-07","close":17677.4062},{"date":"2020-05-08","close":17745.0547},{"date":"2020-05-11","close":17908.0},{"date":"2020-05-12","close":17578.1992},{"date":"2020-05-13","close":17555.6504},{"date":"2020-05-14","close":17555.6504},{"date":"2020-05-15","close":17555.6504},{"date":"2020-05-18","close":17672.9004},{"date":"2020-05-19","close":18218.5547},{"date":"2020-05-20","close":18218.5547},{"date":"2020-05-21","close":18223.0625},{"date":"2020-05-22","close":18051.7012},{"date":"2020-05-25","close":18114.832},{"date":"2020-05-26","close":18574.8086},{"date":"2020-05-27","close":18547.75},{"date":"2020-05-28","close":18547.75},{"date":"2020-05-29","close":18718.0},{"date":"2020-06-01","close":18849.8887},{"date":"2020-06-02","close":19165.5586},{"date":"2020-06-03","close":19837.4805},{"date":"2020-06-04","close":19837.4805},{"date":"2020-06-05","close":19747.2891},{"date":"2020-06-08","close":20085.5059},{"date":"2020-06-09","close":20085.5059},{"date":"2020-06-10","close":20338.0352},{"date":"2020-06-11","close":19954.7246},{"date":"2020-06-12","close":19206.1465},{"date":"2020-06-15","close":18610.8848},{"date":"2020-06-16","close":19517.3008},{"date":"2020-06-17","close":19602.9824},{"date":"2020-06-18","close":19602.9824},{"date":"2020-06-19","close":19784.0},{"date":"2020-06-22","close":19784.0},{"date":"2020-06-23","close":19607.4922},{"date":"2020-06-24","close":19891.5938},{"date":"2020-06-25","close":19535.3398},{"date":"2020-06-26","close":19612.0059},{"date":"2020-06-29","close":19427.1094},{"date":"2020-06-30","close":19476.7168},{"date":"2020-07-01","close":19499.2637},{"date":"2020-07-02","close":19621.0215},{"date":"2020-07-03","close":20006.0},{"date":"2020-07-06","close":20099.0332},{"date":"2020-07-07","close":20279.0},{"date":"2020-07-08","close":20008.8398},{"date":"2020-07-09","close":20193.0},{"date":"2020-07-10","close":19932.1816},{"date":"2020-07-13","close":20117.0723},{"date":"2020-07-14","close":20303.0},{"date":"2020-07-15","close":20279.4141},{"date":"2020-07-16","close":20439.0},{"date":"2020-07-17","close":20252.3574},{"date":"2020-07-20","close":20171.1875},{"date":"2020-07-21","close":20414.7012},{"date":"2020-07-22","close":20602.0},{"date":"2020-07-23","close":20374.1133},{"date":"2020-07-24","close":20216.2793},{"date":"2020-07-27","close":20238.8301},{"date":"2020-07-28","close":20694.293},{"date":"2020-07-29","close":20784.4863},{"date":"2020-07-30","close":20847.6152},{"date":"2020-07-31","close":20820.5625},{"date":"2020-08-03","close":21012.0},{"date":"2020-08-04","close":20892.7168},{"date":"2020-08-05","close":21167.7969},{"date":"2020-08-06","close":21460.916},{"date":"2020-08-07","close":21623.2598},{"date":"2020-08-10","close":21889.3242},{"date":"2020-08-11","close":22290.6719},{"date":"2020-08-12","close":22497.0},{"date":"2020-08-13","close":22497.0},{"date":"2020-08-14","close":21956.9648},{"date":"2020-08-18","close":21763.0547},{"date":"2020-08-19","close":21758.543},{"date":"2020-08-20","close":21064.0762},{"date":"2020-08-21","close":21276.0234},{"date":"2020-08-24","close":21411.3105},{"date":"2020-08-25","close":21708.9414},{"date":"2020-08-26","close":21740.5059},{"date":"2020-08-27","close":21704.4297},{"date":"2020-08-28","close":21906.0},{"date":"2020-08-31","close":21460.916},{"date":"2020-09-01","close":21659.0},{"date":"2020-09-02","close":21537.5781},{"date":"2020-09-03","close":21817.1699},{"date":"2020-09-04","close":21686.3926},{"date":"2020-09-07","close":21632.2793},{"date":"2020-09-08","close":21763.0547},{"date":"2020-09-09","close":21763.0547},{"date":"2020-09-10","close":21839.7168},{"date":"2020-09-11","close":22041.0},{"date":"2020-09-14","close":22041.0},{"date":"2020-09-15","close":22263.6152},{"date":"2020-09-16","close":22263.6152},{"date":"2020-09-17","close":22038.1348},{"date":"2020-09-18","close":21979.5137},{"date":"2020-09-21","close":21979.5137},{"date":"2020-09-22","close":21384.252},{"date":"2020-09-23","close":21384.252},{"date":"2020-09-24","close":20928.7891},{"date":"2020-09-25","close":21118.1895},{"date":"2020-09-28","close":21257.9883},{"date":"2020-09-29","close":21454.0},{"date":"2020-10-05","close":21454.0},{"date":"2020-10-06","close":21803.6406},{"date":"2020-10-07","close":21803.6406},{"date":"2020-10-08","close":21997.5508},{"date":"2020-10-12","close":22173.4238},{"date":"2020-10-13","close":22155.3867},{"date":"2020-10-14","close":22155.3867},{"date":"2020-10-15","close":21812.6602},{"date":"2020-10-16","close":22014.0},{"date":"2020-10-19","close":21717.959},{"date":"2020-10-20","close":21918.0},{"date":"2020-10-21","close":21918.0},{"date":"2020-10-22","close":21918.0},{"date":"2020-10-23","close":21918.0},{"date":"2020-10-26","close":21918.0},{"date":"2020-10-27","close":21677.373},{"date":"2020-10-28","close":21877.0},{"date":"2020-10-29","close":21877.0},{"date":"2020-10-30","close":21877.0},{"date":"2020-11-02","close":21262.4941},{"date":"2020-11-03","close":21459.0},{"date":"2020-11-04","close":21459.0},{"date":"2020-11-05","close":22218.5195},{"date":"2020-11-06","close":22317.7266},{"date":"2020-11-09","close":22628.8867},{"date":"2020-11-10","close":22628.8867},{"date":"2020-11-11","close":22701.041},{"date":"2020-11-12","close":22773.1914},{"date":"2020-11-13","close":22994.1621},{"date":"2020-11-16","close":23490.209},{"date":"2020-11-17","close":23707.0},{"date":"2020-11-18","close":23539.8145},{"date":"2020-11-19","close":23539.8145},{"date":"2020-11-20","close":23758.0},{"date":"2020-11-23","close":23758.0},{"date":"2020-11-24","close":24180.168},{"date":"2020-11-25","close":24356.041},{"date":"2020-11-26","close":24112.5273},{"date":"2020-11-27","close":24301.9258},{"date":"2020-11-30","close":24301.9258},{"date":"2020-12-01","close":24360.5508},{"date":"2020-12-02","close":24770.9219},{"date":"2020-12-03","close":24770.9219},{"date":"2020-12-04","close":24999.0},{"date":"2020-12-07","close":25533.0332},{"date":"2020-12-08","close":25375.1992},{"date":"2020-12-09","close":25542.0527},{"date":"2020-12-10","close":25546.5605},{"date":"2020-12-11","close":25826.1504},{"date":"2020-12-14","close":25826.1504},{"date":"2020-12-15","close":25731.4531},{"date":"2020-12-16","close":25785.5684},{"date":"2020-12-17","close":25587.1465},{"date":"2020-12-18","close":25587.1465},{"date":"2020-12-21","close":25735.9629},{"date":"2020-12-22","close":25361.6719},{"date":"2020-12-23","close":25551.0684},{"date":"2020-12-24","close":26191.4238},{"date":"2020-12-28","close":26433.0},{"date":"2020-12-29","close":26606.3047},{"date":"2020-12-30","close":26773.1562},{"date":"2021-01-04","close":27413.5137},{"date":"2021-01-05","close":27859.957},{"date":"2021-01-06","close":28360.5176},{"date":"2021-01-07","close":28698.7305},{"date":"2021-01-08","close":29762.9844},{"date":"2021-01-11","close":30222.957},{"date":"2021-01-12","close":29420.2578},{"date":"2021-01-13","close":30101.1973},{"date":"2021-01-14","close":30132.7656},{"date":"2021-01-15","close":29582.6035},{"date":"2021-01-18","close":29181.2539},{"date":"2021-01-19","close":29505.9395},{"date":"2021-01-20","close":29672.7949},{"date":"2021-01-21","close":29952.3867},{"date":"2021-01-22","close":30195.9023},{"date":"2021-01-25","close":30452.9414},{"date":"2021-01-26","close":30452.9414},{"date":"2021-01-27","close":30191.3867},{"date":"2021-01-28","close":29167.7227},{"date":"2021-01-29","close":28590.5059},{"date":"2021-02-01","close":28567.957},{"date":"2021-02-02","close":28567.957},{"date":"2021-02-03","close":29772.0039},{"date":"2021-02-04","close":29555.5449},{"date":"2021-02-05","close":29596.1289},{"date":"2021-02-08","close":29623.1875},{"date":"2021-02-09","close":29672.7949},{"date":"2021-02-10","close":29361.6348},{"date":"2021-02-15","close":30051.5957},{"date":"2021-02-16","close":30083.1621},{"date":"2021-02-17","close":29704.3594},{"date":"2021-02-18","close":29275.9512},{"date":"2021-02-19","close":29203.8008},{"date":"2021-02-22","close":29239.877},{"date":"2021-02-23","close":29510.0},{"date":"2021-02-24","close":28721.2793},{"date":"2021-02-25","close":29185.7637},{"date":"2021-02-26","close":28694.2227},{"date":"2021-03-02","close":29059.498},{"date":"2021-03-03","close":29487.9023},{"date":"2021-03-04","close":29131.6484},{"date":"2021-03-05","close":29005.3828},{"date":"2021-03-08","close":29005.3828},{"date":"2021-03-09","close":28590.5059},{"date":"2021-03-10","close":28590.5059},{"date":"2021-03-11","close":28838.5273},{"date":"2021-03-12","close":29248.8984},{"date":"2021-03-15","close":29145.1777},{"date":"2021-03-16","close":29158.7051},{"date":"2021-03-17","close":29018.9102},{"date":"2021-03-18","close":29018.9102},{"date":"2021-03-19","close":29287.0},{"date":"2021-03-22","close":29005.3828},{"date":"2021-03-23","close":28766.375},{"date":"2021-03-24","close":28486.7812},{"date":"2021-03-25","close":28486.7812},{"date":"2021-03-26","close":28879.1133},{"date":"2021-03-29","close":28879.1133},{"date":"2021-03-30","close":28946.7559},{"date":"2021-03-31","close":28946.7559},{"date":"2021-04-01","close":29214.0},{"date":"2021-04-02","close":29663.7715},{"date":"2021-04-05","close":29911.0},{"date":"2021-04-06","close":29636.7188},{"date":"2021-04-07","close":29911.0},{"date":"2021-04-08","close":29911.0},{"date":"2021-04-09","close":29911.0},{"date":"2021-04-12","close":29650.2461},{"date":"2021-04-13","close":29925.0},{"date":"2021-04-14","close":30101.1973},{"date":"2021-04-15","close":30236.4863},{"date":"2021-04-16","close":30268.0527},{"date":"2021-04-19","close":30268.0527},{"date":"2021-04-20","close":30548.0},{"date":"2021-04-21","close":30548.0},{"date":"2021-04-22","close":30548.0},{"date":"2021-04-23","close":29988.4609},{"date":"2021-04-26","close":30001.9922},{"date":"2021-04-27","close":30074.1445},{"date":"2021-04-28","close":29862.1934},{"date":"2021-04-29","close":29839.3008},{"date":"2021-04-30","close":29651.5723},{"date":"2021-05-03","close":29418.0625},{"date":"2021-05-04","close":29418.0625},{"date":"2021-05-06","close":29711.0977},{"date":"2021-05-07","close":29807.25},{"date":"2021-05-10","close":29958.3477},{"date":"2021-05-11","close":29921.7148},{"date":"2021-05-12","close":29486.7402},{"date":"2021-05-13","close":29015.1367},{"date":"2021-05-14","close":29015.1367},{"date":"2021-05-17","close":29283.0},{"date":"2021-05-18","close":29564.5781},{"date":"2021-05-20","close":29221.1758},{"date":"2021-05-21","close":29221.1758},{"date":"2021-05-24","close":29408.9043},{"date":"2021-05-25","close":29450.1113},{"date":"2021-05-26","close":29514.2168},{"date":"2021-05-27","close":29427.2207},{"date":"2021-05-28","close":29505.0586},{"date":"2021-05-31","close":29404.3242},{"date":"2021-06-01","close":29802.6719},{"date":"2021-06-02","close":29894.2461},{"date":"2021-06-03","close":30210.1758},{"date":"2021-06-04","close":30008.7109},{"date":"2021-06-07","close":29944.6113},{"date":"2021-06-08","close":29944.6113},{"date":"2021-06-09","close":29724.8359},{"date":"2021-06-10","close":30000.0},{"date":"2021-06-11","close":29944.6113},{"date":"2021-06-14","close":29944.6113},{"date":"2021-06-15","close":30059.0801},{"date":"2021-06-16","close":30246.8047},{"date":"2021-06-17","close":30246.8047},{"date":"2021-06-18","close":30246.8047},{"date":"2021-06-21","close":30526.0},{"date":"2021-06-22","close":30214.7539},{"date":"2021-06-23","close":30214.7539},{"date":"2021-06-24","close":30356.6914},{"date":"2021-06-25","close":30571.8926},{"date":"2021-06-28","close":30539.8379},{"date":"2021-06-29","close":30402.4805},{"date":"2021-06-30","close":30439.1094},{"date":"2021-07-01","close":30411.6387},{"date":"2021-07-02","close":30361.2695},{"date":"2021-07-05","close":30361.2695},{"date":"2021-07-06","close":30626.834},{"date":"2021-07-07","close":30375.0059},{"date":"2021-07-08","close":30274.2754},{"date":"2021-07-09","close":29729.4121},{"date":"2021-07-12","close":29926.2949},{"date":"2021-07-13","close":29926.2949},{"date":"2021-07-14","close":30040.7617},{"date":"2021-07-15","close":30407.0586},{"date":"2021-07-16","close":30214.7539},{"date":"2021-07-19","close":29953.7695},{"date":"2021-07-20","close":29715.6777},{"date":"2021-07-21","close":29715.6777},{"date":"2021-07-22","close":29912.5605},{"date":"2021-07-23","close":29912.5605},{"date":"2021-07-26","close":29880.5098},{"date":"2021-07-27","close":29830.1445},{"date":"2021-07-28","close":29820.9883},{"date":"2021-07-29","close":29880.5098},{"date":"2021-07-30","close":29871.3516},{"date":"2021-08-02","close":29624.1035},{"date":"2021-08-03","close":29802.6719},{"date":"2021-08-04","close":29898.8242},{"date":"2021-08-05","close":30297.1699},{"date":"2021-08-06","close":30008.7109},{"date":"2021-08-09","close":29866.7734},{"date":"2021-08-10","close":29866.7734},{"date":"2021-08-11","close":29624.1035},{"date":"2021-08-12","close":29605.7871},{"date":"2021-08-13","close":29051.7676},{"date":"2021-08-17","close":28603.0547},{"date":"2021-08-18","close":28671.7383},{"date":"2021-08-19","close":28937.0},{"date":"2021-08-20","close":28067.3477},{"date":"2021-08-23","close":28397.0156},{"date":"2021-08-24","close":28571.0059},{"date":"2021-08-25","close":28694.6309},{"date":"2021-08-26","close":28497.7441},{"date":"2021-08-27","close":28584.7422},{"date":"2021-08-30","close":28584.7422},{"date":"2021-08-31","close":29010.5586},{"date":"2021-09-01","close":29010.5586},{"date":"2021-09-02","close":29051.7676},{"date":"2021-09-03","close":29051.7676},{"date":"2021-09-06","close":29106.7129},{"date":"2021-09-07","close":29028.875},{"date":"2021-09-08","close":29028.875},{"date":"2021-09-09","close":28712.9453},{"date":"2021-09-10","close":28397.0156},{"date":"2021-09-13","close":28397.0156},{"date":"2021-09-14","close":28438.2227},{"date":"2021-09-15","close":28548.1113},{"date":"2021-09-16","close":28548.1113},{"date":"2021-09-17","close":28488.5898},{"date":"2021-09-23","close":28752.0},{"date":"2021-09-24","close":28752.0},{"date":"2021-09-27","close":28360.3867},{"date":"2021-09-28","close":28287.127},{"date":"2021-09-29","close":28287.127},{"date":"2021-09-30","close":27870.4668},{"date":"2021-10-01","close":27453.8066},{"date":"2021-10-05","close":26771.5801},{"date":"2021-10-06","close":26583.8555},{"date":"2021-10-07","close":26829.0},{"date":"2021-10-08","close":26959.3066},{"date":"2021-10-12","close":26464.8066},{"date":"2021-10-13","close":26625.0645},{"date":"2021-10-14","close":26849.418},{"date":"2021-10-15","close":27174.5059},{"date":"2021-10-18","close":27119.5625},{"date":"2021-10-19","close":27371.3906},{"date":"2021-10-20","close":27624.0},{"date":"2021-10-21","close":27624.0},{"date":"2021-10-22","close":27624.0},{"date":"2021-10-25","close":27559.1152},{"date":"2021-10-26","close":27687.3203},{"date":"2021-10-27","close":27453.8066},{"date":"2021-10-28","close":27563.6934},{"date":"2021-10-29","close":27238.6055},{"date":"2021-11-01","close":27234.0293},{"date":"2021-11-02","close":27655.2676},{"date":"2021-11-03","close":27655.2676},{"date":"2021-11-04","close":27426.334},{"date":"2021-11-05","close":27156.1914},{"date":"2021-11-08","close":26982.2012},{"date":"2021-11-09","close":27105.8242},{"date":"2021-11-10","close":26977.623},{"date":"2021-11-11","close":26680.0078},{"date":"2021-11-12","close":26680.0078},{"date":"2021-11-15","close":27495.0137},{"date":"2021-11-16","close":27563.6934},{"date":"2021-11-17","close":27563.6934},{"date":"2021-11-18","close":27092.0918},{"date":"2021-11-19","close":27316.4434},{"date":"2021-11-22","close":27907.0938},{"date":"2021-11-23","close":27691.8984},{"date":"2021-11-24","close":27691.8984},{"date":"2021-11-25","close":27412.5977},{"date":"2021-11-26","close":27408.0195},{"date":"2021-11-29","close":26684.5859},{"date":"2021-11-30","close":26194.666},{"date":"2021-12-01","close":26689.1641},{"date":"2021-12-02","close":27252.3457},{"date":"2021-12-03","close":27252.3457},{"date":"2021-12-06","close":27334.7598},{"date":"2021-12-07","close":27334.7598},{"date":"2021-12-08","close":27778.8926},{"date":"2021-12-09","close":27778.8926},{"date":"2021-12-10","close":28036.0},{"date":"2021-12-13","close":28036.0},{"date":"2021-12-14","close":27440.0664},{"date":"2021-12-15","close":27559.1152},{"date":"2021-12-16","close":27814.0},{"date":"2021-12-17","close":27728.5273},{"date":"2021-12-20","close":27417.1758},{"date":"2021-12-21","close":27671.0},{"date":"2021-12-22","close":27682.7422},{"date":"2021-12-23","close":27682.7422},{"date":"2021-12-24","close":27994.0898},{"date":"2021-12-27","close":27751.418},{"date":"2021-12-28","close":27751.418},{"date":"2021-12-29","close":28008.0},{"date":"2021-12-30","close":28008.0},{"date":"2022-01-03","close":28008.0},{"date":"2022-01-04","close":27948.3047},{"date":"2022-01-05","close":27307.2871},{"date":"2022-01-06","close":27389.7031},{"date":"2022-01-07","close":27389.7031},{"date":"2022-01-10","close":27643.0},{"date":"2022-01-11","close":27389.7031},{"date":"2022-01-12","close":27389.7031},{"date":"2022-01-13","close":27643.0},{"date":"2022-01-14","close":27643.0},{"date":"2022-01-17","close":26963.8867},{"date":"2022-01-18","close":27014.2539},{"date":"2022-01-19","close":26666.2715},{"date":"2022-01-20","close":26666.2715},{"date":"2022-01-21","close":26666.2715},{"date":"2022-01-24","close":26313.7129},{"date":"2022-01-25","close":25626.9082},{"date":"2022-01-26","close":25640.6465},{"date":"2022-01-27","close":25182.7773},{"date":"2022-01-28","close":25159.8848},{"date":"2022-02-03","close":25796.3203},{"date":"2022-02-04","close":26043.5684},{"date":"2022-02-07","close":26464.8066},{"date":"2022-02-08","close":26093.9355},{"date":"2022-02-09","close":26093.9355},{"date":"2022-02-10","close":26538.0684},{"date":"2022-02-11","close":26382.3926},{"date":"2022-02-14","close":26127.0},{"date":"2022-02-15","close":25887.8945},{"date":"2022-02-16","close":26061.8848},{"date":"2022-02-17","close":26354.9219},{"date":"2022-02-18","close":26354.9219},{"date":"2022-02-21","close":26249.6113},{"date":"2022-02-22","close":26492.0},{"date":"2022-02-23","close":25865.0},{"date":"2022-02-24","close":25292.666},{"date":"2022-02-25","close":25292.666},{"date":"2022-02-28","close":25535.3359},{"date":"2022-03-02","close":25535.3359},{"date":"2022-03-03","close":25771.0},{"date":"2022-03-04","close":25668.1172},{"date":"2022-03-07","close":25668.1172},{"date":"2022-03-08","close":24839.375},{"date":"2022-03-10","close":24839.375},{"date":"2022-03-11","close":25069.0},{"date":"2022-03-14","close":24953.8418},{"date":"2022-03-15","close":24889.7402},{"date":"2022-03-16","close":24921.793},{"date":"2022-03-17","close":25576.543},{"date":"2022-03-18","close":25622.332},{"date":"2022-03-21","close":25544.4941},{"date":"2022-03-22","close":25562.8086},{"date":"2022-03-23","close":25704.7461},{"date":"2022-03-24","close":25636.0664},{"date":"2022-03-25","close":25636.0664},{"date":"2022-03-28","close":25709.3242},{"date":"2022-03-29","close":25718.4824},{"date":"2022-03-30","close":25823.793},{"date":"2022-03-31","close":25892.4727},{"date":"2022-04-01","close":25814.6348},{"date":"2022-04-04","close":25823.793},{"date":"2022-04-05","close":25828.373},{"date":"2022-04-06","close":25567.3867},{"date":"2022-04-07","close":25297.2441},{"date":"2022-04-08","close":25292.666},{"date":"2022-04-11","close":25269.7715},{"date":"2022-04-12","close":25022.5234},{"date":"2022-04-13","close":25388.8184},{"date":"2022-04-14","close":25365.9238},{"date":"2022-04-15","close":25104.9395},{"date":"2022-04-18","close":25086.625},{"date":"2022-04-19","close":25246.8789},{"date":"2022-04-20","close":25246.8789},{"date":"2022-04-21","close":25370.5039},{"date":"2022-04-22","close":25205.6719},{"date":"2022-04-25","close":24702.0137},{"date":"2022-04-26","close":24784.4297},{"date":"2022-04-27","close":24505.1309},{"date":"2022-04-28","close":24733.7598},{"date":"2022-04-29","close":25195.6816},{"date":"2022-05-02","close":25348.0},{"date":"2022-05-03","close":25079.0352},{"date":"2022-05-04","close":25079.0352},{"date":"2022-05-06","close":24766.4199},{"date":"2022-05-09","close":24760.0},{"date":"2022-05-10","close":24416.4805},{"date":"2022-05-11","close":24643.0},{"date":"2022-05-12","close":24075.873},{"date":"2022-05-13","close":24542.459},{"date":"2022-05-16","close":24542.459},{"date":"2022-05-17","close":24584.4492},{"date":"2022-05-18","close":24663.7695},{"date":"2022-05-19","close":24323.1621},{"date":"2022-05-20","close":24724.4277},{"date":"2022-05-23","close":24799.0801},{"date":"2022-05-24","close":24575.1191},{"date":"2022-05-25","close":24561.123},{"date":"2022-05-26","close":24435.1445},{"date":"2022-05-27","close":24771.0859},{"date":"2022-05-30","close":24929.7266},{"date":"2022-05-31","close":25065.0352},{"date":"2022-06-02","close":24873.7363},{"date":"2022-06-03","close":24873.7363},{"date":"2022-06-07","close":24528.4609},{"date":"2022-06-08","close":24755.0},{"date":"2022-06-09","close":24416.4805},{"date":"2022-06-10","close":24234.5098},{"date":"2022-06-13","close":23399.3203},{"date":"2022-06-14","close":23063.3789},{"date":"2022-06-15","close":22708.7734},{"date":"2022-06-16","close":23184.6914},{"date":"2022-06-17","close":22718.1055},{"date":"2022-06-20","close":22256.1836},{"date":"2022-06-21","close":22349.5},{"date":"2022-06-22","close":21924.9062},{"date":"2022-06-23","close":21924.9062},{"date":"2022-06-24","close":22120.873},{"date":"2022-06-27","close":22568.7969},{"date":"2022-06-28","close":22587.4609},{"date":"2022-06-29","close":22279.5137},{"date":"2022-06-30","close":21901.5781},{"date":"2022-07-01","close":21901.5781},{"date":"2022-07-04","close":21668.2832},{"date":"2022-07-05","close":21747.6035},{"date":"2022-07-06","close":21588.9648},{"date":"2022-07-07","close":21915.5762},{"date":"2022-07-08","close":22069.5508},{"date":"2022-07-11","close":22111.543},{"date":"2022-07-12","close":21733.6074},{"date":"2022-07-13","close":21836.2559},{"date":"2022-07-14","close":21766.2656},{"date":"2022-07-15","close":21943.5703},{"date":"2022-07-18","close":22503.4766},{"date":"2022-07-19","close":22335.502},{"date":"2022-07-20","close":22606.123},{"date":"2022-07-21","close":22816.0879},{"date":"2022-07-22","close":22727.4355},{"date":"2022-07-25","close":22727.4355},{"date":"2022-07-26","close":22746.1016},{"date":"2022-07-27","close":22746.1016},{"date":"2022-07-28","close":22890.7422},{"date":"2022-07-29","close":22970.0625},{"date":"2022-08-01","close":23182.0},{"date":"2022-08-02","close":22937.3984},{"date":"2022-08-03","close":22946.7324},{"date":"2022-08-04","close":23175.3574},{"date":"2022-08-05","close":23287.3418},{"date":"2022-08-08","close":23254.6777},{"date":"2022-08-09","close":23320.002},{"date":"2022-08-10","close":23268.6797},{"date":"2022-08-11","close":23375.9922},{"date":"2022-08-12","close":23403.9883},{"date":"2022-08-16","close":23515.9668},{"date":"2022-08-17","close":23497.3027},{"date":"2022-08-18","close":23431.9824},{"date":"2022-08-19","close":23259.3457},{"date":"2022-08-22","close":22974.7285},{"date":"2022-08-23","close":22624.7871},{"date":"2022-08-24","close":22741.4336},{"date":"2022-08-25","close":22928.0684},{"date":"2022-08-26","close":23012.0547},{"date":"2022-08-29","close":22396.1602},{"date":"2022-08-30","close":22592.125},{"date":"2022-08-31","close":22834.752},{"date":"2022-09-01","close":22396.1602},{"date":"2022-09-02","close":22396.1602},{"date":"2022-09-05","close":22162.8672},{"date":"2022-09-06","close":22195.5273},{"date":"2022-09-07","close":21831.5918},{"date":"2022-09-08","close":21854.918},{"date":"2022-09-13","close":22620.125},{"date":"2022-09-14","close":22260.8496},{"date":"2022-09-15","close":22102.2109},{"date":"2022-09-16","close":21794.2637},{"date":"2022-09-19","close":21794.2637},{"date":"2022-09-20","close":21996.0},{"date":"2022-09-21","close":21644.9551},{"date":"2022-09-22","close":21425.6602},{"date":"2022-09-23","close":21197.0312},{"date":"2022-09-26","close":20557.8086},{"date":"2022-09-27","close":20483.1543},{"date":"2022-09-28","close":20063.2246},{"date":"2022-09-29","close":20408.502},{"date":"2022-09-30","close":20179.873},{"date":"2022-10-04","close":20478.4883},{"date":"2022-10-05","close":20674.4551},{"date":"2022-10-06","close":20833.0938},{"date":"2022-10-07","close":20683.7852},{"date":"2022-10-11","close":20189.207},{"date":"2022-10-12","close":20333.8477},{"date":"2022-10-13","close":20361.8418},{"date":"2022-10-14","close":20609.1309},{"date":"2022-10-17","close":20758.4414},{"date":"2022-10-18","close":20753.7734},{"date":"2022-10-19","close":20977.7363},{"date":"2022-10-20","close":20585.8027},{"date":"2022-10-21","close":20599.8008},{"date":"2022-10-24","close":20744.4414},{"date":"2022-10-25","close":20851.7578},{"date":"2022-10-26","close":21080.3848},{"date":"2022-10-27","close":21285.6836},{"date":"2022-10-28","close":21131.7109},{"date":"2022-10-31","close":21355.6719},{"date":"2022-11-01","close":21742.9395},{"date":"2022-11-02","close":21742.9395},{"date":"2022-11-03","close":21621.627},{"date":"2022-11-04","close":21658.9531},{"date":"2022-11-07","close":21752.2715},{"date":"2022-11-08","close":22302.8438},{"date":"2022-11-09","close":22438.1523},{"date":"2022-11-10","close":22256.1836},{"date":"2022-11-11","close":23100.7051},{"date":"2022-11-14","close":23100.7051},{"date":"2022-11-15","close":23021.3848},{"date":"2022-11-16","close":22886.0762},{"date":"2022-11-17","close":22601.457},{"date":"2022-11-18","close":22601.457},{"date":"2022-11-21","close":22256.1836},{"date":"2022-11-22","close":22256.1836},{"date":"2022-11-23","close":22279.5137},{"date":"2022-11-24","close":22456.8145},{"date":"2022-11-25","close":22470.8145},{"date":"2022-11-28","close":22237.5195},{"date":"2022-11-29","close":22354.168},{"date":"2022-11-30","close":22755.4336},{"date":"2022-12-01","close":22970.0625},{"date":"2022-12-02","close":22349.5},{"date":"2022-12-05","close":22349.5},{"date":"2022-12-06","close":21990.2305},{"date":"2022-12-07","close":21990.2305},{"date":"2022-12-08","close":21738.2734},{"date":"2022-12-09","close":22078.8809},{"date":"2022-12-12","close":22060.2168},{"date":"2022-12-13","close":21882.9141},{"date":"2022-12-14","close":22186.1973},{"date":"2022-12-15","close":21910.9102},{"date":"2022-12-16","close":21896.9141},{"date":"2022-12-19","close":21831.5918},{"date":"2022-12-20","close":21644.9551},{"date":"2022-12-21","close":21565.6348},{"date":"2022-12-22","close":21733.6074},{"date":"2022-12-23","close":21472.3184},{"date":"2022-12-26","close":21671.0},{"date":"2022-12-27","close":21532.9727},{"date":"2022-12-28","close":21411.6602},{"date":"2022-12-29","close":20996.4023},{"date":"2023-01-02","close":20931.0781},{"date":"2023-01-03","close":20940.4082},{"date":"2023-01-04","close":21220.3613},{"date":"2023-01-05","close":21486.3164},{"date":"2023-01-06","close":21486.3164},{"date":"2023-01-09","close":22372.8301},{"date":"2023-01-10","close":22265.5176},{"date":"2023-01-11","close":22372.8301},{"date":"2023-01-12","close":22302.8438},{"date":"2023-01-13","close":22671.4453},{"date":"2023-01-16","close":22895.4082},{"date":"2023-01-17","close":22522.1406},{"date":"2023-01-18","close":22517.4727},{"date":"2023-01-19","close":22676.1133},{"date":"2023-01-20","close":22760.0977},{"date":"2023-01-25","close":23072.7129},{"date":"2023-01-26","close":23268.6797},{"date":"2023-01-27","close":23665.2734},{"date":"2023-01-30","close":23292.0039},{"date":"2023-01-31","close":22914.0723},{"date":"2023-02-01","close":23100.7051},{"date":"2023-02-02","close":23310.668},{"date":"2023-02-03","close":23515.9668},{"date":"2023-02-06","close":23044.7148},{"date":"2023-02-07","close":23063.3789},{"date":"2023-02-08","close":23511.3027},{"date":"2023-02-09","close":23399.3203},{"date":"2023-02-10","close":23389.9883},{"date":"2023-02-13","close":23240.6816},{"date":"2023-02-14","close":23292.0039},{"date":"2023-02-15","close":22914.0723},{"date":"2023-02-16","close":23315.3359},{"date":"2023-02-17","close":23245.3477},{"date":"2023-02-20","close":23208.0215},{"date":"2023-02-21","close":23156.6953},{"date":"2023-02-22","close":22890.7422},{"date":"2023-02-23","close":23114.7031},{"date":"2023-02-24","close":22872.0801},{"date":"2023-02-27","close":22629.4551},{"date":"2023-02-28","close":22816.0879},{"date":"2023-03-02","close":22802.0898},{"date":"2023-03-03","close":22704.1074},{"date":"2023-03-06","close":23030.7188},{"date":"2023-03-07","close":23189.3594},{"date":"2023-03-08","close":22825.4199},{"date":"2023-03-09","close":22638.7871},{"date":"2023-03-10","close":22312.1738},{"date":"2023-03-13","close":22330.8359},{"date":"2023-03-14","close":22186.1973},{"date":"2023-03-15","close":22470.8145},{"date":"2023-03-16","close":22204.8594},{"date":"2023-03-17","close":22414.8223},{"date":"2023-03-20","close":22288.8457},{"date":"2023-03-21","close":22424.1562},{"date":"2023-03-22","close":22657.4492},{"date":"2023-03-23","close":22746.1016},{"date":"2023-03-24","close":22708.7734},{"date":"2023-03-27","close":22508.1406},{"date":"2023-03-28","close":22797.4258},{"date":"2023-03-29","close":22853.416},{"date":"2023-03-30","close":23012.0547},{"date":"2023-03-31","close":23278.0098},{"date":"2023-04-03","close":23170.6953},{"date":"2023-04-04","close":23259.3457},{"date":"2023-04-05","close":23306.0059},{"date":"2023-04-06","close":23035.3828},{"date":"2023-04-07","close":23385.3262},{"date":"2023-04-10","close":23385.3262},{"date":"2023-04-11","close":23940.5605},{"date":"2023-04-12","close":24057.207},{"date":"2023-04-13","close":24015.2148},{"date":"2023-04-14","close":24057.207},{"date":"2023-04-17","close":24285.8359},{"date":"2023-04-18","close":24080.5371},{"date":"2023-04-19","close":24085.2051},{"date":"2023-04-20","close":23921.8984},{"date":"2023-04-21","close":23940.5605},{"date":"2023-04-24","close":23744.5938},{"date":"2023-04-25","close":23455.3125},{"date":"2023-04-26","close":23497.3027},{"date":"2023-04-27","close":23525.9004},{"date":"2023-04-28","close":23802.3398},{"date":"2023-05-02","close":23759.4434},{"date":"2023-05-03","close":23668.8867},{"date":"2023-05-04","close":23516.3672},{"date":"2023-05-08","close":23788.041},{"date":"2023-05-09","close":23768.9766},{"date":"2023-05-10","close":23559.2656},{"date":"2023-05-11","close":23535.4316},{"date":"2023-05-12","close":23368.6152},{"date":"2023-05-15","close":23397.2129},{"date":"2023-05-16","close":23540.1992},{"date":"2023-05-17","close":23540.1992},{"date":"2023-05-18","close":24047.0},{"date":"2023-05-19","close":24169.3379},{"date":"2023-05-22","close":24336.1523},{"date":"2023-05-23","close":24374.2812},{"date":"2023-05-24","close":24586.0},{"date":"2023-05-25","close":24274.1914},{"date":"2023-05-26","close":24450.541},{"date":"2023-05-30","close":24769.875},{"date":"2023-05-31","close":24688.8496},{"date":"2023-06-01","close":24560.1621},{"date":"2023-06-02","close":24731.7461},{"date":"2023-06-05","close":24908.0957},{"date":"2023-06-07","close":24908.0957},{"date":"2023-06-08","close":24755.5781},{"date":"2023-06-09","close":25084.4434},{"date":"2023-06-12","close":25060.6133},{"date":"2023-06-13","close":25089.2109},{"date":"2023-06-14","close":25051.0801},{"date":"2023-06-15","close":24917.625},{"date":"2023-06-16","close":24917.625},{"date":"2023-06-19","close":24793.707},{"date":"2023-06-20","close":24765.1094},{"date":"2023-06-21","close":24669.7852},{"date":"2023-06-22","close":24650.7207},{"date":"2023-06-23","close":24498.2031},{"date":"2023-06-26","close":24626.8906},{"date":"2023-06-27","close":24593.5273},{"date":"2023-06-28","close":24488.6719},{"date":"2023-06-29","close":24536.334},{"date":"2023-06-30","close":24593.5273},{"date":"2023-07-03","close":25148.0},{"date":"2023-07-04","close":25120.0},{"date":"2023-07-05","close":24913.0},{"date":"2023-07-06","close":24543.0},{"date":"2023-07-07","close":24078.7793},{"date":"2023-07-10","close":24045.416},{"date":"2023-07-11","close":24639.0},{"date":"2023-07-12","close":24798.0},{"date":"2023-07-13","close":24898.0},{"date":"2023-07-14","close":25198.832},{"date":"2023-07-17","close":25122.5742},{"date":"2023-07-18","close":25183.0},{"date":"2023-07-19","close":24946.2246},{"date":"2023-07-20","close":24869.9668},{"date":"2023-07-21","close":24893.7969},{"date":"2023-07-24","close":25051.0801},{"date":"2023-07-25","close":25240.0},{"date":"2023-07-26","close":24817.5371},{"date":"2023-07-27","close":25201.0},{"date":"2023-07-28","close":25027.25},{"date":"2023-07-31","close":25350.0},{"date":"2023-08-01","close":25765.0},{"date":"2023-08-02","close":25221.0},{"date":"2023-08-03","close":24846.1348},{"date":"2023-08-04","close":24836.6035},{"date":"2023-08-07","close":24746.0449},{"date":"2023-08-08","close":24555.3984},{"date":"2023-08-09","close":24817.5371},{"date":"2023-08-10","close":24712.6816},{"date":"2023-08-11","close":24712.6816},{"date":"2023-08-14","close":24383.8145},{"date":"2023-08-16","close":24026.3496},{"date":"2023-08-17","close":23954.8574},{"date":"2023-08-18","close":23854.7676},{"date":"2023-08-21","close":23859.5332},{"date":"2023-08-22","close":24074.0117},{"date":"2023-08-23","close":23907.1953},{"date":"2023-08-24","close":24255.127},{"date":"2023-08-25","close":23978.6895},{"date":"2023-08-28","close":24121.6758},{"date":"2023-08-29","close":24226.5293},{"date":"2023-08-30","close":24326.6211},{"date":"2023-08-31","close":24293.2559},{"date":"2023-09-01","close":24574.4629},{"date":"2023-09-04","close":24703.1504},{"date":"2023-09-05","close":24746.0449},{"date":"2023-09-06","close":24541.0977},{"date":"2023-09-07","close":24464.8398},{"date":"2023-09-08","close":24412.4102},{"date":"2023-09-11","close":24479.1387},{"date":"2023-09-12","close":24393.3457},{"date":"2023-09-13","close":24407.6465},{"date":"2023-09-14","close":24765.1094},{"date":"2023-09-15","close":24989.1211},{"date":"2023-09-18","close":24774.6426},{"date":"2023-09-19","close":24569.6953},{"date":"2023-09-20","close":24512.5},{"date":"2023-09-21","close":24178.8691},{"date":"2023-09-22","close":24074.0117},{"date":"2023-09-25","close":24064.4805},{"date":"2023-09-26","close":23811.873},{"date":"2023-09-27","close":23773.7422},{"date":"2023-10-04","close":23249.4609},{"date":"2023-10-05","close":23216.0996},{"date":"2023-10-06","close":23373.3848},{"date":"2023-10-10","close":23373.3848},{"date":"2023-10-11","close":23735.6133},{"date":"2023-10-12","close":23988.2207},{"date":"2023-10-13","close":23826.1699},{"date":"2023-10-16","close":23621.2246},{"date":"2023-10-17","close":23921.4941},{"date":"2023-10-18","close":24002.5215},{"date":"2023-10-19","close":23578.3301},{"date":"2023-10-20","close":23235.1641},{"date":"2023-10-23","close":23044.5156},{"date":"2023-10-24","close":23268.5254},{"date":"2023-10-25","close":23106.4785},{"date":"2023-10-26","close":22482.1035},{"date":"2023-10-27","close":22510.7031},{"date":"2023-10-30","close":22529.7676},{"date":"2023-10-31","close":22300.9922},{"date":"2023-11-01","close":22634.625},{"date":"2023-11-02","close":22911.0625},{"date":"2023-11-03","close":23239.9297},{"date":"2023-11-06","close":24402.8789},{"date":"2023-11-07","close":23888.1309},{"date":"2023-11-08","close":23645.0547},{"date":"2023-11-09","close":23749.9121},{"date":"2023-11-10","close":23645.0547},{"date":"2023-11-13","close":23630.7578},{"date":"2023-11-14","close":23854.7676},{"date":"2023-11-15","close":24393.3457},{"date":"2023-11-16","close":24431.4766},{"date":"2023-11-17","close":24278.959},{"date":"2023-11-20","close":24450.541},{"date":"2023-11-21","close":24626.8906},{"date":"2023-11-22","close":24550.6309},{"date":"2023-11-23","close":24717.4492},{"date":"2023-11-24","close":24464.8398},{"date":"2023-11-27","close":24450.541},{"date":"2023-11-28","close":24755.5781},{"date":"2023-11-29","close":24698.3828},{"date":"2023-11-30","close":24841.3691},{"date":"2023-12-01","close":24603.0605},{"date":"2023-12-04","close":24684.0859},{"date":"2023-12-05","close":24402.8789},{"date":"2023-12-06","close":24441.0078},{"date":"2023-12-07","close":24407.6465},{"date":"2023-12-08","close":24717.4492},{"date":"2023-12-11","close":24731.7461},{"date":"2023-12-12","close":24941.459},{"date":"2023-12-13","close":24736.5137},{"date":"2023-12-14","close":25079.6777},{"date":"2023-12-15","close":25284.625},{"date":"2023-12-18","close":25317.9863},{"date":"2023-12-19","close":25356.1172},{"date":"2023-12-20","close":25737.4121},{"date":"2023-12-21","close":25532.4668},{"date":"2023-12-22","close":25780.3086},{"date":"2023-12-26","close":25766.0098},{"date":"2023-12-27","close":26061.5117},{"date":"2023-12-28","close":26519.0664},{"date":"2024-01-02","close":26909.8945},{"date":"2024-01-03","close":26233.0957},{"date":"2024-01-04","close":25937.5918},{"date":"2024-01-05","close":25880.3984},{"date":"2024-01-08","close":25804.1367},{"date":"2024-01-09","close":25584.8926},{"date":"2024-01-10","close":25437.1406},{"date":"2024-01-11","close":25351.3496},{"date":"2024-01-12","close":25179.7676},{"date":"2024-01-15","close":25251.2598},{"date":"2024-01-16","close":24936.6934},{"date":"2024-01-17","close":24393.3457},{"date":"2024-01-18","close":24624.0},{"date":"2024-01-19","close":31714.2109},{"date":"2024-01-22","close":24712.6816},{"date":"2024-01-23","close":24860.4336},{"date":"2024-01-24","close":24841.3691},{"date":"2024-01-25","close":24726.9805},{"date":"2024-01-26","close":24917.625},{"date":"2024-01-29","close":25184.5352},{"date":"2024-01-30","close":25155.9395},{"date":"2024-01-31","close":25070.1465},{"date":"2024-02-01","close":25499.1016},{"date":"2024-02-02","close":26314.1211},{"date":"2024-02-05","close":26051.9805},{"date":"2024-02-06","close":25942.3555},{"date":"2024-02-07","close":26275.9902},{"date":"2024-02-08","close":26404.6777},{"date":"2024-02-13","close":26700.1816},{"date":"2024-02-14","close":26357.0156},{"date":"2024-02-15","close":26261.6914},{"date":"2024-02-16","close":26528.5996},{"date":"2024-02-19","close":26948.0215},{"date":"2024-02-20","close":26666.8203},{"date":"2024-02-21","close":26576.2617},{"date":"2024-02-22","close":26690.6484},{"date":"2024-02-23","close":26747.8418},{"date":"2024-02-26","close":26600.0918},{"date":"2024-02-27","close":26404.6777},{"date":"2024-02-28","close":26795.5059},{"date":"2024-02-29","close":26709.7129},{"date":"2024-03-04","close":27095.7734},{"date":"2024-03-05","close":26724.0137},{"date":"2024-03-06","close":26733.5469},{"date":"2024-03-07","close":26800.2715},{"date":"2024-03-08","close":27167.2676},{"date":"2024-03-11","close":26919.4277},{"date":"2024-03-12","close":27143.4375},{"date":"2024-03-13","close":27276.8906},{"date":"2024-03-14","close":27577.1602},{"date":"2024-03-15","close":27014.75},{"date":"2024-03-18","close":27138.6719},{"date":"2024-03-19","close":26843.168},{"date":"2024-03-20","close":27262.5918},{"date":"2024-03-21","close":28049.0137},{"date":"2024-03-22","close":27977.5215},{"date":"2024-03-25","close":27853.5977},{"date":"2024-03-26","close":28139.5703},{"date":"2024-03-27","close":28096.6758},{"date":"2024-03-28","close":28125.2715},{"date":"2024-03-29","close":28211.0645},{"date":"2024-04-01","close":28168.168},{"date":"2024-04-02","close":28306.3867},{"date":"2024-04-03","close":27782.1055},{"date":"2024-04-04","close":28234.8945},{"date":"2024-04-05","close":27910.7949},{"date":"2024-04-08","close":28010.8828},{"date":"2024-04-09","close":27882.1953},{"date":"2024-04-11","close":27853.5977},{"date":"2024-04-12","close":27562.8633},{"date":"2024-04-15","close":27419.875},{"date":"2024-04-16","close":26814.5703},{"date":"2024-04-17","close":26490.4688},{"date":"2024-04-18","close":26938.4902},{"date":"2024-04-19","close":26428.5098},{"date":"2024-04-22","close":26666.8203},{"date":"2024-04-23","close":26690.6484},{"date":"2024-04-24","close":27272.125},{"date":"2024-04-25","close":26924.1934},{"date":"2024-04-26","close":27086.2422},{"date":"2024-04-29","close":27309.8965},{"date":"2024-04-30","close":27373.1016},{"date":"2024-05-02","close":27295.3105},{"date":"2024-05-03","close":27266.1367},{"date":"2024-05-07","close":27917.6465},{"date":"2024-05-08","close":28005.1641},{"date":"2024-05-09","close":27674.5469},{"date":"2024-05-10","close":27839.8555},{"date":"2024-05-13","close":27834.9922},{"date":"2024-05-14","close":27869.0273},{"date":"2024-05-16","close":28141.2988},{"date":"2024-05-17","close":27830.1309},{"date":"2024-05-20","close":28019.748},{"date":"2024-05-21","close":27859.3027},{"date":"2024-05-22","close":27864.1641},{"date":"2024-05-23","close":27878.75},{"date":"2024-05-24","close":27426.584},{"date":"2024-05-27","close":27796.0957},{"date":"2024-05-28","close":27791.2344},{"date":"2024-05-29","close":27324.4824},{"date":"2024-05-30","close":27018.1758},{"date":"2024-05-31","close":26779.9355},{"date":"2024-06-03","close":27339.0684},{"date":"2024-06-04","close":27134.8633},{"date":"2024-06-05","close":27460.6172},{"date":"2024-06-07","close":27849.5781},{"date":"2024-06-10","close":27552.9961},{"date":"2024-06-11","close":27587.0312},{"date":"2024-06-12","close":27834.9922},{"date":"2024-06-13","close":28136.4375},{"date":"2024-06-14","close":28214.2285},{"date":"2024-06-17","close":28014.8887},{"date":"2024-06-18","close":28350.3672},{"date":"2024-06-19","close":28758.7734},{"date":"2024-06-20","close":28909.4961},{"date":"2024-06-21","close":28578.8789},{"date":"2024-06-24","close":28369.8145},{"date":"2024-06-25","close":28486.502},{"date":"2024-06-26","close":28753.9121},{"date":"2024-06-27","close":28773.3613},{"date":"2024-06-28","close":28880.3242},{"date":"2024-07-01","close":28933.8066},{"date":"2024-07-02","close":28700.4297},{"date":"2024-07-03","close":28870.5996},{"date":"2024-07-04","close":29254.6973},{"date":"2024-07-05","close":29804.1055},{"date":"2024-07-08","close":29711.7266},{"date":"2024-07-09","close":29804.1055},{"date":"2024-07-10","close":29740.8984},{"date":"2024-07-11","close":30003.4492},{"date":"2024-07-12","close":29507.5215},{"date":"2024-07-15","close":29585.3164},{"date":"2024-07-16","close":29731.1738},{"date":"2024-07-17","close":29434.5938},{"date":"2024-07-18","close":29249.8379},{"date":"2024-07-19","close":28860.875},{"date":"2024-07-22","close":28569.1562},{"date":"2024-07-23","close":28661.5352},{"date":"2024-07-24","close":28403.8477},{"date":"2024-07-25","close":27888.4746},{"date":"2024-07-26","close":28126.7148},{"date":"2024-07-29","close":28481.6406},{"date":"2024-07-30","close":28199.6426},{"date":"2024-07-31","close":28612.9141},{"date":"2024-08-01","close":28593.4668},{"date":"2024-08-02","close":27470.3418},{"date":"2024-08-05","close":24971.2715},{"date":"2024-08-06","close":25710.2949},{"date":"2024-08-07","close":26254.8398},{"date":"2024-08-08","close":26045.7754},{"date":"2024-08-09","close":26512.5273},{"date":"2024-08-12","close":26707.0059},{"date":"2024-08-13","close":26828.5586},{"date":"2024-08-14","close":27076.5195},{"date":"2024-08-16","close":27747.4766},{"date":"2024-08-19","close":27475.2051},{"date":"2024-08-20","close":27732.8906},{"date":"2024-08-21","close":27679.4082},{"date":"2024-08-22","close":27757.2012},{"date":"2024-08-23","close":27674.5469},{"date":"2024-08-26","close":27587.0312},{"date":"2024-08-27","close":27681.0},{"date":"2024-08-28","close":27494.6523},{"date":"2024-08-29","close":27130.002},{"date":"2024-08-30","close":27236.9648},{"date":"2024-09-02","close":27275.8613},{"date":"2024-09-03","close":27018.1758},{"date":"2024-09-04","close":26113.8418},{"date":"2024-09-05","close":26089.5312},{"date":"2024-09-06","close":25831.8457},{"date":"2024-09-09","close":25661.6758},{"date":"2024-09-10","close":25530.4004},{"date":"2024-09-11","close":25282.4395},{"date":"2024-09-12","close":25909.6367},{"date":"2024-09-13","close":25899.9141},{"date":"2024-09-19","close":25836.707},{"date":"2024-09-20","close":25963.1211},{"date":"2024-09-23","close":26050.6348},{"date":"2024-09-24","close":26327.7715},{"date":"2024-09-25","close":25953.3965},{"date":"2024-09-26","close":26818.832},{"date":"2024-09-27","close":26750.7637},{"date":"2024-09-30","close":26055.498},{"date":"2024-10-02","close":25724.8809},{"date":"2024-10-04","close":25826.9824},{"date":"2024-10-07","close":26220.8047},{"date":"2024-10-08","close":26016.6035},{"date":"2024-10-10","close":26113.8418},{"date":"2024-10-11","close":26143.0137},{"date":"2024-10-14","close":26420.1484},{"date":"2024-10-15","close":26541.6992},{"date":"2024-10-16","close":26298.5996},{"date":"2024-10-17","close":26186.7734},{"date":"2024-10-18","close":26128.4297},{"date":"2024-10-21","close":26225.668},{"date":"2024-10-22","close":25851.293},{"date":"2024-10-23","close":26094.3945},{"date":"2024-10-24","close":25953.3965},{"date":"2024-10-25","close":26016.6035},{"date":"2024-10-28","close":26181.9102},{"date":"2024-10-29","close":26298.5996},{"date":"2024-10-30","close":26327.0},{"date":"2024-10-31","close":25603.3301},{"date":"2024-11-01","close":25501.2285},{"date":"2024-11-04","close":25977.7051},{"date":"2024-11-05","close":26052.0},{"date":"2024-11-06","close":25734.6055},{"date":"2024-11-07","close":25768.6387},{"date":"2024-11-08","close":25666.5371},{"date":"2024-11-11","close":25262.9902},{"date":"2024-11-12","close":24747.6191},{"date":"2024-11-13","close":24149.5918},{"date":"2024-11-14","close":24042.627},{"date":"2024-11-15","close":24237.1074},{"date":"2024-11-18","close":24830.2715},{"date":"2024-11-19","close":24805.9629},{"date":"2024-11-20","close":24893.4785},{"date":"2024-11-21","close":24951.8203},{"date":"2024-11-22","close":25121.9922},{"date":"2024-11-25","close":25501.2285},{"date":"2024-11-26","close":25418.5742},{"date":"2024-11-27","close":25190.0605},{"date":"2024-11-28","close":25102.5449},{"date":"2024-11-29","close":24781.6523},{"date":"2024-12-02","close":24674.6875},{"date":"2024-12-03","close":25073.373},{"date":"2024-12-04","close":24771.9277},{"date":"2024-12-05","close":24567.7227},{"date":"2024-12-06","close":24431.5879},{"date":"2024-12-09","close":23853.0098},{"date":"2024-12-10","close":24324.623},{"date":"2024-12-11","close":24538.5508},{"date":"2024-12-12","close":24562.8613},{"date":"2024-12-13","close":25010.166},{"date":"2024-12-16","close":24922.6504},{"date":"2024-12-17","close":24572.5859},{"date":"2024-12-18","close":24951.8203},{"date":"2024-12-19","close":24363.5176},{"date":"2024-12-20","close":23823.8379},{"date":"2024-12-23","close":24387.8301},{"date":"2024-12-24","close":24426.7246},{"date":"2024-12-26","close":24280.8652},{"date":"2024-12-27","close":24241.9688},{"date":"2024-12-30","close":24125.2812},{"date":"2025-01-02","close":24115.5566},{"date":"2025-01-03","close":24596.8945},{"date":"2025-01-06","close":25175.4746},{"date":"2025-01-07","close":25175.4746},{"date":"2025-01-08","close":25457.4707},{"date":"2025-01-09","close":25496.3672},{"date":"2025-01-10","close":25428.3008},{"date":"2025-01-13","close":25068.5098},{"date":"2025-01-14","close":25121.9922},{"date":"2025-01-15","close":25185.1973},{"date":"2025-01-16","close":25481.7812},{"date":"2025-01-17","close":25423.4375},{"date":"2025-01-20","close":25335.9219},{"date":"2025-01-21","close":25365.0938},{"date":"2025-01-22","close":25695.709},{"date":"2025-01-23","close":25384.541},{"date":"2025-01-24","close":25549.8496},{"date":"2025-01-31","close":25306.75},{"date":"2025-02-03","close":24640.6543},{"date":"2025-02-04","close":24946.9609},{"date":"2025-02-05","close":25238.6797},{"date":"2025-02-06","close":25515.8145},{"date":"2025-02-07","close":25321.334},{"date":"2025-02-10","close":25374.8164},{"date":"2025-02-11","close":25530.4004},{"date":"2025-02-12","close":25530.4004},{"date":"2025-02-13","close":25768.6387},{"date":"2025-02-14","close":25953.3965},{"date":"2025-02-17","close":26118.7031},{"date":"2025-02-18","close":26303.459},{"date":"2025-02-19","close":26775.0762},{"date":"2025-02-20","close":26668.1094},{"date":"2025-02-21","close":26619.4902},{"date":"2025-02-24","close":26425.0098},{"date":"2025-02-25","close":26303.459},{"date":"2025-02-26","close":26420.1484},{"date":"2025-02-27","close":26303.459},{"date":"2025-02-28","close":25481.7812},{"date":"2025-03-04","close":25389.4023},{"date":"2025-03-05","close":25583.8828},{"date":"2025-03-06","close":25826.9824},{"date":"2025-03-07","close":25690.8477},{"date":"2025-03-10","close":25720.0195},{"date":"2025-03-11","close":25442.8848},{"date":"2025-03-12","close":25904.7773},{"date":"2025-03-13","close":25929.0859},{"date":"2025-03-14","close":25895.0527},{"date":"2025-03-17","close":26439.5977},{"date":"2025-03-18","close":26434.7344},{"date":"2025-03-19","close":26687.5586},{"date":"2025-03-20","close":26911.2109},{"date":"2025-03-21","close":27081.3828},{"date":"2025-03-24","close":26930.6582},{"date":"2025-03-25","close":26726.4551},{"date":"2025-03-26","close":27110.5547},{"date":"2025-03-27","close":26770.2129},{"date":"2025-03-28","close":26308.3223},{"date":"2025-03-31","close":25457.4707},{"date":"2025-04-01","close":25909.6367},{"date":"2025-04-02","close":25758.916},{"date":"2025-04-03","close":25510.9531},{"date":"2025-04-04","close":25151.1641},{"date":"2025-04-07","close":23736.3203},{"date":"2025-04-08","close":23750.9062},{"date":"2025-04-09","close":23361.9453},{"date":"2025-04-10","close":24917.7891},{"date":"2025-04-11","close":24650.377},{"date":"2025-04-14","close":24864.3066},{"date":"2025-04-15","close":25063.6484},{"date":"2025-04-16","close":24703.8594},{"date":"2025-04-17","close":24927.5117},{"date":"2025-04-18","close":25073.373},{"date":"2025-04-21","close":25136.5781},{"date":"2025-04-22","close":25083.0977},{"date":"2025-04-23","close":25510.9531},{"date":"2025-04-24","close":25457.4707},{"date":"2025-04-25","close":25705.4336},{"date":"2025-04-28","close":25690.8477},{"date":"2025-04-29","close":25844.418},{"date":"2025-04-30","close":25824.6035},{"date":"2025-05-02","close":25794.8789},{"date":"2025-05-07","close":26012.8496},{"date":"2025-05-08","close":25993.0352},{"date":"2025-05-09","close":25993.0352},{"date":"2025-05-12","close":26453.7461},{"date":"2025-05-13","close":26438.8848},{"date":"2025-05-14","close":26780.7031},{"date":"2025-05-15","close":26582.5469},{"date":"2025-05-16","close":26607.3164},{"date":"2025-05-19","close":26300.1758},{"date":"2025-05-20","close":26359.623},{"date":"2025-05-21","close":26537.9629},{"date":"2025-05-22","close":26156.5137},{"date":"2025-05-23","close":26290.2676},{"date":"2025-05-26","close":26622.1777},{"date":"2025-05-27","close":26686.5781},{"date":"2025-05-28","close":26998.6738},{"date":"2025-05-29","close":27603.0469},{"date":"2025-05-30","close":27335.5371},{"date":"2025-06-02","close":27295.9062},{"date":"2025-06-04","close":28083.5742},{"date":"2025-06-05","close":28564.1016},{"date":"2025-06-09","close":29089.2129},{"date":"2025-06-10","close":29237.8301},{"date":"2025-06-11","close":29604.418},{"date":"2025-06-12","close":29649.002},{"date":"2025-06-13","close":29381.4922},{"date":"2025-06-16","close":29886.7891},{"date":"2025-06-17","close":29975.959},{"date":"2025-06-18","close":30233.5605},{"date":"2025-06-19","close":30337.5918},{"date":"2025-06-20","close":30738.8574},{"date":"2025-06-23","close":30629.8711},{"date":"2025-06-24","close":31699.9102},{"date":"2025-06-25","close":31848.5273},{"date":"2025-06-26","close":31566.1562},{"date":"2025-06-27","close":31372.9551},{"date":"2025-06-30","close":31536.4316},{"date":"2025-07-01","close":31605.7871},{"date":"2025-07-02","close":31462.125},{"date":"2025-07-03","close":31987.2363},{"date":"2025-07-04","close":31437.3555},{"date":"2025-07-07","close":31476.9863},{"date":"2025-07-08","close":32002.0977},{"date":"2025-07-09","close":32101.1758},{"date":"2025-07-10","close":32447.9473},{"date":"2025-07-11","close":32561.8867},{"date":"2025-07-14","close":32869.0273},{"date":"2025-07-15","close":32933.4297},{"date":"2025-07-16","close":32641.1484},{"date":"2025-07-17","close":32799.6719},{"date":"2025-07-18","close":32735.2734},{"date":"2025-07-21","close":33072.1367},{"date":"2025-07-22","close":32542.0703},{"date":"2025-07-23","close":32705.5488},{"date":"2025-07-24","close":32636.1953},{"date":"2025-07-25","close":32750.1348},{"date":"2025-07-28","close":32918.5664},{"date":"2025-07-29","close":33156.3516},{"date":"2025-07-30","close":33443.6797},{"date":"2025-07-31","close":33359.4609},{"date":"2025-08-01","close":31987.2363},{"date":"2025-08-04","close":32616.3789},{"date":"2025-08-05","close":32978.0117},{"date":"2025-08-06","close":32992.875},{"date":"2025-08-07","close":33275.2461},{"date":"2025-08-08","close":33255.4297},{"date":"2025-08-11","close":33240.5703},{"date":"2025-08-12","close":33121.6758},{"date":"2025-08-13","close":33166.2617},{"date":"2025-08-14","close":33547.7109},{"date":"2025-08-18","close":32948.2891},{"date":"2025-08-19","close":32705.5488},{"date":"2025-08-20","close":32542.0703},{"date":"2025-08-21","close":32566.8398},{"date":"2025-08-22","close":32883.8906},{"date":"2025-08-25","close":33151.3984},{"date":"2025-08-26","close":32953.2422},{"date":"2025-08-27","close":32992.875},{"date":"2025-08-28","close":33171.2148},{"date":"2025-08-29","close":32873.9805},{"date":"2025-09-01","close":32368.6855},{"date":"2025-09-02","close":32809.582},{"date":"2025-09-03","close":33032.5039},{"date":"2025-09-04","close":33106.8125},{"date":"2025-09-05","close":33200.9375},{"date":"2025-09-08","close":33205.8906},{"date":"2025-09-09","close":33686.418},{"date":"2025-09-10","close":34479.0391},{"date":"2025-09-11","close":34677.1953},{"date":"2025-09-12","close":35430.1875},{"date":"2025-09-15","close":35682.8359},{"date":"2025-09-16","close":36202.9922},{"date":"2025-09-17","close":35841.3594},{"date":"2025-09-18","close":36500.2266},{"date":"2025-09-19","close":36391.2383},{"date":"2025-09-22","close":36797.457},{"date":"2025-09-23","close":36941.1211},{"date":"2025-09-24","close":37000.5664},{"date":"2025-09-25","close":37050.1055},{"date":"2025-09-26","close":36044.4688},{"date":"2025-09-29","close":36643.8867},{"date":"2025-09-30","close":36589.3945},{"date":"2025-10-01","close":36975.7969},{"date":"2025-10-02","close":38204.3633},{"date":"2025-10-10","close":39254.5859},{"date":"2025-10-13","close":38843.4141},{"date":"2025-10-14","close":38442.1484},{"date":"2025-10-15","close":39502.2812},{"date":"2025-10-16","close":40636.7188},{"date":"2025-10-17","close":40715.9805},{"date":"2025-10-20","close":41478.8789},{"date":"2025-10-21","close":41493.7422},{"date":"2025-10-22","close":42023.8086},{"date":"2025-10-23","close":41379.8008},{"date":"2025-10-24","close":42588.5508},{"date":"2025-10-27","close":43817.1133},{"date":"2025-10-28","close":43351.4492},{"date":"2025-10-29","close":44054.8984},{"date":"2025-10-30","close":44614.6875},{"date":"2025-10-31","close":44976.3242},{"date":"2025-11-03","close":46145.4414},{"date":"2025-11-04","close":45090.2617},{"date":"2025-11-05","close":43732.8984},{"date":"2025-11-06","close":43822.0664},{"date":"2025-11-07","close":43128.5234},{"date":"2025-11-10","close":44609.7344},{"date":"2025-11-11","close":45015.9531},{"date":"2025-11-12","close":45427.125},{"date":"2025-11-13","close":45630.2344},{"date":"2025-11-14","close":43609.0508},{"date":"2025-11-17","close":44436.3477},{"date":"2025-11-18","close":43054.2148},{"date":"2025-11-19","close":42747.0742},{"date":"2025-11-20","close":44119.3008},{"date":"2025-11-21","close":41771.1602},{"date":"2025-11-24","close":41786.0195},{"date":"2025-11-25","close":42018.8516},{"date":"2025-11-26","close":43128.5234},{"date":"2025-11-27","close":43658.5898},{"date":"2025-11-28","close":42890.7383},{"date":"2025-12-01","close":42727.2578},{"date":"2025-12-02","close":43797.2969},{"date":"2025-12-03","close":44188.6562},{"date":"2025-12-04","close":44104.4375},{"date":"2025-12-05","close":44991.1836},{"date":"2025-12-08","close":45679.7734},{"date":"2025-12-09","close":45268.6016},{"date":"2025-12-10","close":45184.3867},{"date":"2025-12-11","close":44971.3672},{"date":"2025-12-12","close":45570.7891},{"date":"2025-12-15","close":44520.5664},{"date":"2025-12-16","close":43519.8789},{"date":"2025-12-17","close":44332.3164},{"date":"2025-12-18","close":43901.3281},{"date":"2025-12-19","close":44099.4844},{"date":"2025-12-22","close":44986.2305},{"date":"2025-12-23","close":45357.7734},{"date":"2025-12-24","close":45323.0938},{"date":"2025-12-26","close":45724.3594},{"date":"2025-12-29","close":47071.8164},{"date":"2025-12-30","close":47126.3086},{"date":"2026-01-02","close":48642.1992},{"date":"2026-01-05","close":50514.7656},{"date":"2026-01-06","close":51678.9297},{"date":"2026-01-07","close":52075.2383},{"date":"2026-01-08","close":51911.7617},{"date":"2026-01-09","close":52327.8867},{"date":"2026-01-12","close":52773.7383},{"date":"2026-01-13","close":53120.5078},{"date":"2026-01-14","close":53710.0234},{"date":"2026-01-15","close":54190.5508},{"date":"2026-01-16","close":55087.2031},{"date":"2026-01-19","close":55914.5},{"date":"2026-01-20","close":55572.6836},{"date":"2026-01-21","close":55785.6992},{"date":"2026-01-22","close":56414.8438},{"date":"2026-01-23","close":56712.0781},{"date":"2026-01-26","close":56375.2109},{"date":"2026-01-27","close":58297.3203},{"date":"2026-01-28","close":59506.0664},{"date":"2026-01-29","close":59991.5469},{"date":"2026-01-30","close":60268.9648},{"date":"2026-02-02","close":56726.9375},{"date":"2026-02-03","close":61160.6641},{"date":"2026-02-04","close":61923.5625},{"date":"2026-02-05","close":59094.8945},{"date":"2026-02-06","close":58450.8906},{"date":"2026-02-09","close":60937.7422},{"date":"2026-02-10","close":60927.832},{"date":"2026-02-11","close":61725.4062},{"date":"2026-02-12","close":63642.5625},{"date":"2026-02-13","close":63815.9492},{"date":"2026-02-19","close":65856.9453},{"date":"2026-02-20","close":67323.2969},{"date":"2026-02-23","close":67704.75},{"date":"2026-02-24","close":69542.6406},{"date":"2026-02-25","close":70890.0938},{"date":"2026-02-26","close":74526.25},{"date":"2026-02-27","close":73634.5469},{"date":"2026-03-03","close":67699.7969},{"date":"2026-03-04","close":59486.2539},{"date":"2026-03-05","close":65634.0234},{"date":"2026-03-06","close":65203.0352},{"date":"2026-03-09","close":60625.6445},{"date":"2026-03-10","close":64484.7227},{"date":"2026-03-11","close":65643.9297},{"date":"2026-03-12","close":64970.2031},{"date":"2026-03-13","close":63915.0234},{"date":"2026-03-16","close":64994.9727},{"date":"2026-03-17","close":66169.0469},{"date":"2026-03-18","close":69929.0391},{"date":"2026-03-19","close":67883.0859},{"date":"2026-03-20","close":67992.0703},{"date":"2026-03-23","close":62963.8789},{"date":"2026-03-24","close":64885.9883},{"date":"2026-03-25","close":66000.6094},{"date":"2026-03-26","close":63563.3008},{"date":"2026-03-27","close":63280.9297},{"date":"2026-03-30","close":61299.375},{"date":"2026-03-31","close":58490.5195},{"date":"2026-04-01","close":63989.332},{"date":"2026-04-02","close":61002.1406},{"date":"2026-04-03","close":62641.875},{"date":"2026-04-06","close":63667.332},{"date":"2026-04-07","close":64752.2305},{"date":"2026-04-08","close":69542.6406},{"date":"2026-04-09","close":68175.3672},{"date":"2026-04-10","close":69017.5234},{"date":"2026-04-13","close":68675.7109},{"date":"2026-04-14","close":70498.7422},{"date":"2026-04-15","close":71989.8594},{"date":"2026-04-16","close":73941.6875},{"date":"2026-04-17","close":73426.4844},{"date":"2026-04-20","close":73698.9453},{"date":"2026-04-21","close":75804.3516},{"date":"2026-04-22","close":75304.0078},{"date":"2026-04-23","close":76557.3438},{"date":"2026-04-24","close":76274.9688},{"date":"2026-04-27","close":77934.5234},{"date":"2026-04-28","close":78420.0},{"date":"2026-04-29","close":78980.0},{"date":"2026-04-30","close":78160.0},{"date":"2026-05-04","close":82510.0},{"date":"2026-05-06","close":89300.0},{"date":"2026-05-07","close":90870.0},{"date":"2026-05-08","close":91280.0},{"date":"2026-05-11","close":95950.0},{"date":"2026-05-12","close":95090.0},{"date":"2026-05-13","close":96945.0},{"date":"2026-05-14","close":98470.0},{"date":"2026-05-15","close":92365.0},{"date":"2026-05-18","close":93445.0},{"date":"2026-05-19","close":90580.0},{"date":"2026-05-20","close":89885.0},{"date":"2026-05-21","close":97420.0},{"date":"2026-05-22","close":97380.0},{"date":"2026-05-26","close":100675.0},{"date":"2026-05-27","close":103815.0},{"date":"2026-05-28","close":103480.0},{"date":"2026-05-29","close":107525.0},{"date":"2026-06-01","close":112570.0},{"date":"2026-06-02","close":112700.0},{"date":"2026-06-04","close":110390.0},{"date":"2026-06-05","close":103895.0},{"date":"2026-06-08","close":94590.0},{"date":"2026-06-09","close":103210.0},{"date":"2026-06-10","close":97720.0},{"date":"2026-06-11","close":98405.0},{"date":"2026-06-12","close":102805.0},{"date":"2026-06-15","close":108455.0},{"date":"2026-06-16","close":111335.0},{"date":"2026-06-17","close":113255.0},{"date":"2026-06-18","close":117420.0},{"date":"2026-06-19","close":117180.0},{"date":"2026-06-22","close":118635.0},{"date":"2026-06-23","close":106600.0},{"date":"2026-06-24","close":110285.0},{"date":"2026-06-25","close":116830.0},{"date":"2026-06-26","close":110005.0},{"date":"2026-06-29","close":109045.0},{"date":"2026-06-30","close":110770.0},{"date":"2026-07-01","close":107145.0},{"date":"2026-07-02","close":98120.0},{"date":"2026-07-03","close":104105.0},{"date":"2026-07-06","close":103525.0},{"date":"2026-07-07","close":97425.0},{"date":"2026-07-08","close":92830.0},{"date":"2026-07-09","close":93890.0},{"date":"2026-07-10","close":95680.0},{"date":"2026-07-13","close":85880.0},{"date":"2026-07-14","close":87425.0},{"date":"2026-07-15","close":93290.0},{"date":"2026-07-16","close":85995.0},{"date":"2026-07-20","close":82415.0},{"date":"2026-07-21","close":85775.0},{"date":"2026-07-22","close":86105.0},{"date":"2026-07-23","close":90230.0},{"date":"2026-07-24","close":84510.0},{"date":"2026-07-27","close":85590.0},{"date":"2026-07-28","close":75540.0},{"date":"2026-07-29","close":70840.0},{"date":"2026-07-30","close":69750.0},{"date":"2026-07-31","close":83690.0},{"date":"2026-08-03","close":78610.0},{"date":"2026-08-04","close":79920.0},{"date":"2026-08-05","close":83080.0},{"date":"2026-08-06","close":78150.0},{"date":"2026-08-07","close":77690.0},{"date":"2026-08-10","close":77830.0},{"date":"2026-08-11","close":78590.0},{"date":"2026-08-12","close":81930.0},{"date":"2026-08-13","close":85330.0},{"date":"2026-08-14","close":87185.0},{"date":"2026-08-18","close":86295.0},{"date":"2026-08-19","close":80605.0},{"date":"2026-08-20","close":86230.0},{"date":"2026-08-21","close":87215.0},{"date":"2026-08-24","close":83835.0},{"date":"2026-08-25","close":84520.0},{"date":"2026-08-26","close":85455.0},{"date":"2026-08-27","close":86775.0},{"date":"2026-08-28","close":84905.0},{"date":"2026-08-31","close":85450.0},{"date":"2026-09-01","close":85725.0},{"date":"2026-09-02","close":82200.0},{"date":"2026-09-03","close":82270.0},{"date":"2026-09-04","close":83775.0},{"date":"2026-09-07","close":87885.0},{"date":"2026-09-08","close":87810.0},{"date":"2026-09-09","close":89000.0},{"date":"2026-09-10","close":89060.0},{"date":"2026-09-11","close":87035.0},{"date":"2026-09-14","close":83550.0},{"date":"2026-09-15","close":83195.0},{"date":"2026-09-16","close":84545.0},{"date":"2026-09-17","close":84480.0},{"date":"2026-09-18","close":87000.0},{"date":"2026-09-21","close":88265.0},{"date":"2026-09-22","close":88640.0},{"date":"2026-09-23","close":89740.0},{"date":"2026-09-28","close":86850.0},{"date":"2026-09-29","close":87050.0},{"date":"2026-09-30","close":86710.0},{"date":"2026-10-01","close":88135.0},{"date":"2026-10-02","close":88565.0},{"date":"2026-10-06","close":87760.0},{"date":"2026-10-07","close":86005.0},{"date":"2026-10-08","close":83590.0},{"date":"2026-10-12","close":80355.0},{"date":"2026-10-13","close":75285.0},{"date":"2026-10-14","close":74860.0},{"date":"2026-10-15","close":68770.0},{"date":"2026-10-16","close":70115.0},{"date":"2026-10-19","close":70830.0},{"date":"2026-10-20","close":68555.0},{"date":"2026-10-21","close":70775.0},{"date":"2026-10-22","close":68430.0},{"date":"2026-10-23","close":66785.0}],"chart_data":[{"date":"2024-10-23","open":25875,"high":26298,"low":25744,"close":26094,"volume":113},{"date":"2024-10-24","open":25987,"high":26002,"low":25953,"close":25953,"volume":37},{"date":"2024-10-25","open":26089,"high":26089,"low":26017,"close":26017,"volume":75},{"date":"2024-10-28","open":26099,"high":26293,"low":26025,"close":26182,"volume":1206},{"date":"2024-10-29","open":26274,"high":26299,"low":26274,"close":26299,"volume":12},{"date":"2024-10-30","open":26410,"high":26410,"low":26277,"close":26327,"volume":22},{"date":"2024-10-31","open":25744,"high":25841,"low":25603,"close":25603,"volume":187},{"date":"2024-11-01","open":25520,"high":25642,"low":25501,"close":25501,"volume":822},{"date":"2024-11-04","open":25778,"high":25978,"low":25778,"close":25978,"volume":3},{"date":"2024-11-05","open":26002,"high":26052,"low":26002,"close":26052,"volume":5},{"date":"2024-11-06","open":25807,"high":25904,"low":25521,"close":25735,"volume":109},{"date":"2024-11-07","open":25700,"high":25769,"low":25700,"close":25769,"volume":44},{"date":"2024-11-08","open":25894,"high":25894,"low":25667,"close":25667,"volume":9},{"date":"2024-11-11","open":25427,"high":25427,"low":25263,"close":25263,"volume":97},{"date":"2024-11-12","open":24888,"high":24888,"low":24748,"close":24748,"volume":12},{"date":"2024-11-13","open":24484,"high":24484,"low":24150,"close":24150,"volume":11},{"date":"2024-11-14","open":24149,"high":24280,"low":24018,"close":24043,"volume":22},{"date":"2024-11-15","open":24042,"high":24237,"low":24018,"close":24237,"volume":7},{"date":"2024-11-18","open":24606,"high":24829,"low":24568,"close":24830,"volume":1098},{"date":"2024-11-19","open":24855,"high":24878,"low":24664,"close":24806,"volume":152},{"date":"2024-11-20","open":24830,"high":24893,"low":24830,"close":24893,"volume":11},{"date":"2024-11-21","open":24893,"high":25102,"low":24893,"close":24952,"volume":247},{"date":"2024-11-22","open":25122,"high":25122,"low":25122,"close":25122,"volume":3},{"date":"2024-11-25","open":25369,"high":25501,"low":25369,"close":25501,"volume":971},{"date":"2024-11-26","open":25384,"high":25419,"low":25272,"close":25419,"volume":30},{"date":"2024-11-27","open":25394,"high":25394,"low":25190,"close":25190,"volume":331},{"date":"2024-11-28","open":25088,"high":25103,"low":25088,"close":25103,"volume":112},{"date":"2024-11-29","open":24782,"high":24782,"low":24782,"close":24782,"volume":20},{"date":"2024-12-02","open":24854,"high":24854,"low":24616,"close":24675,"volume":253},{"date":"2024-12-03","open":24942,"high":25073,"low":24888,"close":25073,"volume":1601},{"date":"2024-12-04","open":24499,"high":24772,"low":24499,"close":24772,"volume":1368},{"date":"2024-12-05","open":24670,"high":24703,"low":24567,"close":24568,"volume":1284},{"date":"2024-12-06","open":24432,"high":24432,"low":24432,"close":24432,"volume":0},{"date":"2024-12-09","open":24111,"high":24111,"low":23853,"close":23853,"volume":59},{"date":"2024-12-10","open":24256,"high":24325,"low":24256,"close":24325,"volume":12},{"date":"2024-12-11","open":24485,"high":24538,"low":24460,"close":24539,"volume":21},{"date":"2024-12-12","open":24645,"high":24893,"low":24538,"close":24563,"volume":879},{"date":"2024-12-13","open":24868,"high":25054,"low":24868,"close":25010,"volume":16},{"date":"2024-12-16","open":24980,"high":24980,"low":24781,"close":24923,"volume":3970},{"date":"2024-12-17","open":24879,"high":24879,"low":24528,"close":24573,"volume":1475},{"date":"2024-12-18","open":24631,"high":24952,"low":24631,"close":24952,"volume":40},{"date":"2024-12-19","open":24412,"high":24446,"low":24300,"close":24364,"volume":27},{"date":"2024-12-20","open":24072,"high":24085,"low":23824,"close":23824,"volume":504},{"date":"2024-12-23","open":24076,"high":24388,"low":24076,"close":24388,"volume":122},{"date":"2024-12-24","open":24422,"high":24427,"low":24334,"close":24427,"volume":9},{"date":"2024-12-26","open":24455,"high":24455,"low":24281,"close":24281,"volume":130},{"date":"2024-12-27","open":24324,"high":24324,"low":24144,"close":24242,"volume":29},{"date":"2024-12-30","open":24422,"high":24422,"low":24125,"close":24125,"volume":9},{"date":"2025-01-02","open":24081,"high":24116,"low":24081,"close":24116,"volume":12},{"date":"2025-01-03","open":24353,"high":24659,"low":24343,"close":24597,"volume":1203},{"date":"2025-01-06","open":24932,"high":25175,"low":24932,"close":25175,"volume":6},{"date":"2025-01-07","open":25398,"high":25398,"low":25175,"close":25175,"volume":3},{"date":"2025-01-08","open":25180,"high":25461,"low":25180,"close":25457,"volume":6},{"date":"2025-01-09","open":25549,"high":25549,"low":25408,"close":25496,"volume":209},{"date":"2025-01-10","open":25632,"high":25632,"low":25428,"close":25428,"volume":8},{"date":"2025-01-13","open":25326,"high":25326,"low":25069,"close":25069,"volume":8},{"date":"2025-01-14","open":24965,"high":25122,"low":24965,"close":25122,"volume":4},{"date":"2025-01-15","open":25185,"high":25204,"low":25185,"close":25185,"volume":103},{"date":"2025-01-16","open":25515,"high":25515,"low":25481,"close":25482,"volume":5},{"date":"2025-01-17","open":25350,"high":25423,"low":25320,"close":25423,"volume":21},{"date":"2025-01-20","open":25462,"high":25462,"low":25243,"close":25336,"volume":123},{"date":"2025-01-21","open":25496,"high":25496,"low":25155,"close":25365,"volume":20},{"date":"2025-01-22","open":25525,"high":25695,"low":25501,"close":25696,"volume":6},{"date":"2025-01-23","open":25477,"high":25505,"low":25385,"close":25385,"volume":10},{"date":"2025-01-24","open":25384,"high":25617,"low":25384,"close":25550,"volume":11},{"date":"2025-01-31","open":25195,"high":25307,"low":25131,"close":25307,"volume":105},{"date":"2025-02-03","open":24781,"high":24781,"low":24489,"close":24641,"volume":1852},{"date":"2025-02-04","open":24942,"high":24947,"low":24893,"close":24947,"volume":61},{"date":"2025-02-05","open":25189,"high":25239,"low":25112,"close":25239,"volume":56},{"date":"2025-02-06","open":25326,"high":25516,"low":25326,"close":25516,"volume":16},{"date":"2025-02-07","open":25437,"high":25437,"low":25316,"close":25321,"volume":14},{"date":"2025-02-10","open":25151,"high":25375,"low":25151,"close":25375,"volume":4},{"date":"2025-02-11","open":25564,"high":25564,"low":25530,"close":25530,"volume":12},{"date":"2025-02-12","open":25418,"high":25530,"low":25418,"close":25530,"volume":11},{"date":"2025-02-13","open":25622,"high":25769,"low":25622,"close":25769,"volume":22},{"date":"2025-02-14","open":25880,"high":25953,"low":25880,"close":25953,"volume":3},{"date":"2025-02-17","open":26069,"high":26119,"low":26045,"close":26119,"volume":61},{"date":"2025-02-18","open":25977,"high":26303,"low":25948,"close":26303,"volume":1729},{"date":"2025-02-19","open":26439,"high":26775,"low":26439,"close":26775,"volume":6},{"date":"2025-02-20","open":26663,"high":26668,"low":26463,"close":26668,"volume":956},{"date":"2025-02-21","open":26463,"high":26618,"low":26463,"close":26619,"volume":33},{"date":"2025-02-24","open":26347,"high":26425,"low":26332,"close":26425,"volume":8},{"date":"2025-02-25","open":26322,"high":26322,"low":26303,"close":26303,"volume":15},{"date":"2025-02-26","open":26283,"high":26420,"low":26167,"close":26420,"volume":23},{"date":"2025-02-27","open":26463,"high":26463,"low":26303,"close":26303,"volume":15},{"date":"2025-02-28","open":25710,"high":25710,"low":25360,"close":25482,"volume":62},{"date":"2025-03-04","open":25268,"high":25487,"low":25268,"close":25389,"volume":33},{"date":"2025-03-05","open":25720,"high":25720,"low":25370,"close":25584,"volume":1278},{"date":"2025-03-06","open":25827,"high":25827,"low":25827,"close":25827,"volume":10},{"date":"2025-03-07","open":25608,"high":25773,"low":25608,"close":25691,"volume":443},{"date":"2025-03-10","open":25739,"high":25777,"low":25720,"close":25720,"volume":27},{"date":"2025-03-11","open":25092,"high":25442,"low":25063,"close":25443,"volume":118},{"date":"2025-03-12","open":25632,"high":25905,"low":25632,"close":25905,"volume":359},{"date":"2025-03-13","open":26138,"high":26138,"low":25777,"close":25929,"volume":396},{"date":"2025-03-14","open":25904,"high":25904,"low":25895,"close":25895,"volume":12},{"date":"2025-03-17","open":26244,"high":26439,"low":26226,"close":26440,"volume":1202},{"date":"2025-03-18","open":26775,"high":26775,"low":26435,"close":26435,"volume":206},{"date":"2025-03-19","open":26701,"high":26716,"low":26531,"close":26688,"volume":842},{"date":"2025-03-20","open":26711,"high":26911,"low":26711,"close":26911,"volume":12},{"date":"2025-03-21","open":26779,"high":27081,"low":26779,"close":27081,"volume":12},{"date":"2025-03-24","open":27023,"high":27081,"low":26852,"close":26931,"volume":345},{"date":"2025-03-25","open":27042,"high":27042,"low":26712,"close":26726,"volume":312},{"date":"2025-03-26","open":26910,"high":27124,"low":26910,"close":27111,"volume":16},{"date":"2025-03-27","open":26823,"high":26950,"low":26736,"close":26770,"volume":394},{"date":"2025-03-28","open":26419,"high":26419,"low":26230,"close":26308,"volume":476},{"date":"2025-03-31","open":25428,"high":25670,"low":25428,"close":25457,"volume":125},{"date":"2025-04-01","open":25574,"high":25909,"low":25574,"close":25910,"volume":1036},{"date":"2025-04-02","open":25734,"high":25914,"low":25724,"close":25759,"volume":210},{"date":"2025-04-03","open":25234,"high":25510,"low":25224,"close":25511,"volume":10},{"date":"2025-04-04","open":25165,"high":25578,"low":24946,"close":25151,"volume":843},{"date":"2025-04-07","open":23906,"high":23906,"low":23736,"close":23736,"volume":797},{"date":"2025-04-08","open":24062,"high":24062,"low":23751,"close":23751,"volume":6},{"date":"2025-04-09","open":23677,"high":23677,"low":23284,"close":23362,"volume":494},{"date":"2025-04-10","open":24640,"high":24918,"low":24388,"close":24918,"volume":145},{"date":"2025-04-11","open":24368,"high":24649,"low":24368,"close":24650,"volume":120},{"date":"2025-04-14","open":24815,"high":24942,"low":24815,"close":24864,"volume":105},{"date":"2025-04-15","open":25039,"high":25064,"low":24966,"close":25064,"volume":301},{"date":"2025-04-16","open":24868,"high":24868,"low":24704,"close":24704,"volume":16},{"date":"2025-04-17","open":24757,"high":24928,"low":24757,"close":24928,"volume":6},{"date":"2025-04-18","open":24927,"high":25073,"low":24927,"close":25073,"volume":125},{"date":"2025-04-21","open":25117,"high":25199,"low":25063,"close":25137,"volume":146},{"date":"2025-04-22","open":25122,"high":25122,"low":25083,"close":25083,"volume":10},{"date":"2025-04-23","open":25471,"high":25510,"low":25277,"close":25511,"volume":357},{"date":"2025-04-24","open":25364,"high":25457,"low":25214,"close":25457,"volume":789},{"date":"2025-04-25","open":25719,"high":25758,"low":25632,"close":25705,"volume":23},{"date":"2025-04-28","open":25743,"high":25768,"low":25530,"close":25691,"volume":558},{"date":"2025-04-29","open":25671,"high":25914,"low":25671,"close":25844,"volume":224},{"date":"2025-04-30","open":25795,"high":25924,"low":25696,"close":25825,"volume":5239},{"date":"2025-05-02","open":25735,"high":25889,"low":25735,"close":25795,"volume":991},{"date":"2025-05-07","open":25924,"high":26048,"low":25909,"close":26013,"volume":19},{"date":"2025-05-08","open":26062,"high":26097,"low":25864,"close":25993,"volume":154},{"date":"2025-05-09","open":25963,"high":26033,"low":25859,"close":25993,"volume":2686},{"date":"2025-05-12","open":26132,"high":26454,"low":26117,"close":26454,"volume":821},{"date":"2025-05-13","open":26464,"high":26488,"low":26270,"close":26439,"volume":1230},{"date":"2025-05-14","open":26563,"high":26786,"low":26563,"close":26781,"volume":927},{"date":"2025-05-15","open":26810,"high":26810,"low":26404,"close":26583,"volume":1725},{"date":"2025-05-16","open":26687,"high":26687,"low":26518,"close":26607,"volume":945},{"date":"2025-05-19","open":26449,"high":26449,"low":26196,"close":26300,"volume":194},{"date":"2025-05-20","open":26548,"high":26548,"low":26360,"close":26360,"volume":129},{"date":"2025-05-21","open":26617,"high":26657,"low":26469,"close":26538,"volume":617},{"date":"2025-05-22","open":26429,"high":26429,"low":26157,"close":26157,"volume":4229},{"date":"2025-05-23","open":26290,"high":26290,"low":26290,"close":26290,"volume":5},{"date":"2025-05-26","open":26300,"high":26622,"low":26300,"close":26622,"volume":3007},{"date":"2025-05-27","open":26548,"high":26687,"low":26548,"close":26687,"volume":6},{"date":"2025-05-28","open":27023,"high":27212,"low":26959,"close":26999,"volume":2083},{"date":"2025-05-29","open":27504,"high":27603,"low":27375,"close":27603,"volume":859},{"date":"2025-05-30","open":27524,"high":27524,"low":27286,"close":27336,"volume":2386},{"date":"2025-06-02","open":27172,"high":27549,"low":27167,"close":27296,"volume":3326},{"date":"2025-06-04","open":27742,"high":28084,"low":27742,"close":28084,"volume":1660},{"date":"2025-06-05","open":28252,"high":28723,"low":28252,"close":28564,"volume":1242},{"date":"2025-06-09","open":29020,"high":29178,"low":28941,"close":29089,"volume":5213},{"date":"2025-06-10","open":29010,"high":29258,"low":29010,"close":29238,"volume":809},{"date":"2025-06-11","open":29381,"high":29604,"low":29381,"close":29604,"volume":96},{"date":"2025-06-12","open":29634,"high":29778,"low":29624,"close":29649,"volume":192},{"date":"2025-06-13","open":29381,"high":29381,"low":29248,"close":29381,"volume":1114},{"date":"2025-06-16","open":29292,"high":29887,"low":29292,"close":29887,"volume":104},{"date":"2025-06-17","open":30139,"high":30432,"low":29912,"close":29976,"volume":1585},{"date":"2025-06-18","open":30075,"high":30234,"low":30016,"close":30234,"volume":510},{"date":"2025-06-19","open":30422,"high":30422,"low":30174,"close":30338,"volume":65},{"date":"2025-06-20","open":30323,"high":30739,"low":30323,"close":30739,"volume":1943},{"date":"2025-06-23","open":30526,"high":30630,"low":30234,"close":30630,"volume":422},{"date":"2025-06-24","open":31160,"high":31700,"low":31160,"close":31700,"volume":1691},{"date":"2025-06-25","open":31700,"high":32062,"low":31621,"close":31849,"volume":11512},{"date":"2025-06-26","open":31437,"high":31566,"low":31269,"close":31566,"volume":33},{"date":"2025-06-27","open":31675,"high":31675,"low":31284,"close":31373,"volume":221},{"date":"2025-06-30","open":31413,"high":31645,"low":31413,"close":31536,"volume":532},{"date":"2025-07-01","open":31804,"high":32071,"low":31606,"close":31606,"volume":764},{"date":"2025-07-02","open":31348,"high":31462,"low":31229,"close":31462,"volume":81},{"date":"2025-07-03","open":31824,"high":31987,"low":31764,"close":31987,"volume":31},{"date":"2025-07-04","open":32047,"high":32047,"low":31437,"close":31437,"volume":257},{"date":"2025-07-07","open":31328,"high":31561,"low":31274,"close":31477,"volume":1498},{"date":"2025-07-08","open":31551,"high":32022,"low":31551,"close":32002,"volume":1762},{"date":"2025-07-09","open":32002,"high":32151,"low":32002,"close":32101,"volume":3160},{"date":"2025-07-10","open":32200,"high":32448,"low":32106,"close":32448,"volume":1087},{"date":"2025-07-11","open":32894,"high":32894,"low":32448,"close":32562,"volume":239},{"date":"2025-07-14","open":32646,"high":32869,"low":32621,"close":32869,"volume":177},{"date":"2025-07-15","open":32810,"high":32933,"low":32750,"close":32933,"volume":91},{"date":"2025-07-16","open":32606,"high":32735,"low":32606,"close":32641,"volume":416},{"date":"2025-07-17","open":32780,"high":32800,"low":32552,"close":32800,"volume":382},{"date":"2025-07-18","open":32775,"high":32805,"low":32507,"close":32735,"volume":3828},{"date":"2025-07-21","open":33037,"high":33072,"low":32889,"close":33072,"volume":484},{"date":"2025-07-22","open":32859,"high":32859,"low":32497,"close":32542,"volume":385},{"date":"2025-07-23","open":32800,"high":32800,"low":32413,"close":32706,"volume":821},{"date":"2025-07-24","open":33052,"high":33052,"low":32636,"close":32636,"volume":41},{"date":"2025-07-25","open":32676,"high":32750,"low":32641,"close":32750,"volume":1921},{"date":"2025-07-28","open":32681,"high":32919,"low":32681,"close":32919,"volume":1089},{"date":"2025-07-29","open":32805,"high":33156,"low":32582,"close":33156,"volume":390},{"date":"2025-07-30","open":33156,"high":33607,"low":33156,"close":33444,"volume":1790},{"date":"2025-07-31","open":33736,"high":33736,"low":33236,"close":33359,"volume":1376},{"date":"2025-08-01","open":32849,"high":32849,"low":31953,"close":31987,"volume":765},{"date":"2025-08-04","open":32215,"high":32616,"low":32215,"close":32616,"volume":124},{"date":"2025-08-05","open":33082,"high":33082,"low":32874,"close":32978,"volume":485},{"date":"2025-08-06","open":32914,"high":32993,"low":32914,"close":32993,"volume":11},{"date":"2025-08-07","open":33137,"high":33275,"low":33137,"close":33275,"volume":91},{"date":"2025-08-08","open":33260,"high":33429,"low":33211,"close":33255,"volume":166},{"date":"2025-08-11","open":33151,"high":33241,"low":33151,"close":33241,"volume":22},{"date":"2025-08-12","open":33444,"high":33444,"low":33122,"close":33122,"volume":793},{"date":"2025-08-13","open":33166,"high":33166,"low":33166,"close":33166,"volume":25},{"date":"2025-08-14","open":33672,"high":33672,"low":33478,"close":33548,"volume":206},{"date":"2025-08-18","open":33161,"high":33161,"low":32948,"close":32948,"volume":17},{"date":"2025-08-19","open":32879,"high":32884,"low":32527,"close":32706,"volume":1326},{"date":"2025-08-20","open":32200,"high":32542,"low":31987,"close":32542,"volume":64},{"date":"2025-08-21","open":32780,"high":32780,"low":32567,"close":32567,"volume":951},{"date":"2025-08-22","open":32919,"high":32953,"low":32819,"close":32884,"volume":1054},{"date":"2025-08-25","open":33122,"high":33166,"low":33112,"close":33151,"volume":985},{"date":"2025-08-26","open":32998,"high":32998,"low":32849,"close":32953,"volume":1046},{"date":"2025-08-27","open":32933,"high":32993,"low":32884,"close":32993,"volume":15},{"date":"2025-08-28","open":32854,"high":33226,"low":32854,"close":33171,"volume":212},{"date":"2025-08-29","open":33171,"high":33216,"low":32874,"close":32874,"volume":39},{"date":"2025-09-01","open":32582,"high":32755,"low":32289,"close":32369,"volume":713},{"date":"2025-09-02","open":32740,"high":32810,"low":32720,"close":32810,"volume":1041},{"date":"2025-09-03","open":32919,"high":33033,"low":32879,"close":33033,"volume":180},{"date":"2025-09-04","open":33166,"high":33166,"low":32919,"close":33107,"volume":4821},{"date":"2025-09-05","open":33275,"high":33300,"low":33137,"close":33201,"volume":73},{"date":"2025-09-08","open":33201,"high":33221,"low":33092,"close":33206,"volume":285},{"date":"2025-09-09","open":33320,"high":33686,"low":33305,"close":33686,"volume":5970},{"date":"2025-09-10","open":34132,"high":34479,"low":34132,"close":34479,"volume":3646},{"date":"2025-09-11","open":34702,"high":34702,"low":34548,"close":34677,"volume":653},{"date":"2025-09-12","open":35232,"high":35430,"low":35074,"close":35430,"volume":571},{"date":"2025-09-15","open":35772,"high":35812,"low":35455,"close":35683,"volume":1548},{"date":"2025-09-16","open":35916,"high":36228,"low":35826,"close":36203,"volume":393},{"date":"2025-09-17","open":35970,"high":35970,"low":35841,"close":35841,"volume":12},{"date":"2025-09-18","open":36069,"high":36500,"low":36015,"close":36500,"volume":2104},{"date":"2025-09-19","open":36500,"high":36500,"low":36272,"close":36391,"volume":125},{"date":"2025-09-22","open":36659,"high":36847,"low":36520,"close":36797,"volume":3101},{"date":"2025-09-23","open":37139,"high":37139,"low":36892,"close":36941,"volume":2419},{"date":"2025-09-24","open":37169,"high":37169,"low":36659,"close":37001,"volume":408},{"date":"2025-09-25","open":36921,"high":37050,"low":36906,"close":37050,"volume":14},{"date":"2025-09-26","open":36426,"high":36426,"low":35812,"close":36044,"volume":40},{"date":"2025-09-29","open":36525,"high":36723,"low":36525,"close":36644,"volume":26},{"date":"2025-09-30","open":36624,"high":36713,"low":36515,"close":36589,"volume":1423},{"date":"2025-10-01","open":36827,"high":36976,"low":36713,"close":36976,"volume":2319},{"date":"2025-10-02","open":38011,"high":38343,"low":38011,"close":38204,"volume":987},{"date":"2025-10-10","open":39271,"high":39299,"low":38898,"close":39255,"volume":206},{"date":"2025-10-13","open":38279,"high":38843,"low":38279,"close":38843,"volume":243},{"date":"2025-10-14","open":39056,"high":39393,"low":38254,"close":38442,"volume":2326},{"date":"2025-10-15","open":38913,"high":39502,"low":38913,"close":39502,"volume":11},{"date":"2025-10-16","open":39829,"high":40637,"low":39829,"close":40637,"volume":1219},{"date":"2025-10-17","open":40637,"high":40840,"low":40612,"close":40716,"volume":944},{"date":"2025-10-20","open":40513,"high":41479,"low":40513,"close":41479,"volume":264},{"date":"2025-10-21","open":41841,"high":42153,"low":41350,"close":41494,"volume":1892},{"date":"2025-10-22","open":41350,"high":42024,"low":41345,"close":42024,"volume":66},{"date":"2025-10-23","open":41350,"high":41984,"low":41286,"close":41380,"volume":3103},{"date":"2025-10-24","open":42138,"high":42628,"low":41940,"close":42589,"volume":4822},{"date":"2025-10-27","open":43297,"high":43817,"low":43297,"close":43817,"volume":155},{"date":"2025-10-28","open":43391,"high":43421,"low":42846,"close":43351,"volume":42853},{"date":"2025-10-29","open":43951,"high":44184,"low":43460,"close":44055,"volume":22538},{"date":"2025-10-30","open":44654,"high":45031,"low":44243,"close":44615,"volume":23606},{"date":"2025-10-31","open":44615,"high":44976,"low":44184,"close":44976,"volume":24993},{"date":"2025-11-03","open":44976,"high":46309,"low":44976,"close":46145,"volume":1174,"rsi_14":88.82,"sma_20":41638.5,"sma_60":36825.75,"sma_120":33570.21},{"date":"2025-11-04","open":46061,"high":46061,"low":45056,"close":45090,"volume":880,"rsi_14":78.17,"sma_20":42067.5,"sma_60":37035.58,"sma_120":33730.83},{"date":"2025-11-05","open":44169,"high":44169,"low":42098,"close":43733,"volume":1681,"rsi_14":65.27,"sma_20":42408.5,"sma_60":37216.5,"sma_120":33880.04},{"date":"2025-11-06","open":44169,"high":44204,"low":43822,"close":43822,"volume":16,"rsi_14":65.3,"sma_20":42692.0,"sma_60":37398.67,"sma_120":34026.12},{"date":"2025-11-07","open":43822,"high":44030,"low":42841,"close":43129,"volume":54,"rsi_14":58.18,"sma_20":42887.5,"sma_60":37564.42,"sma_120":34166.5},{"date":"2025-11-10","open":43649,"high":44748,"low":43441,"close":44610,"volume":15665,"rsi_14":63.49,"sma_20":43178.5,"sma_60":37755.42,"sma_120":34316.46},{"date":"2025-11-11","open":49068,"high":49068,"low":44526,"close":45016,"volume":15514,"rsi_14":63.1,"sma_20":43510.25,"sma_60":37953.5,"sma_120":34471.5},{"date":"2025-11-12","open":44808,"high":45521,"low":44714,"close":45427,"volume":11078,"rsi_14":68.08,"sma_20":43809.25,"sma_60":38160.5,"sma_120":34629.79},{"date":"2025-11-13","open":45487,"high":45843,"low":45279,"close":45630,"volume":9418,"rsi_14":64.93,"sma_20":44061.25,"sma_60":38370.17,"sma_120":34792.38},{"date":"2025-11-14","open":44684,"high":44684,"low":43609,"close":43609,"volume":10770,"rsi_14":49.05,"sma_20":44207.25,"sma_60":38539.42,"sma_120":34937.46},{"date":"2025-11-17","open":44362,"high":44436,"low":44075,"close":44436,"volume":328,"rsi_14":54.78,"sma_20":44356.5,"sma_60":38732.67,"sma_120":35088.0},{"date":"2025-11-18","open":44436,"high":44436,"low":43044,"close":43054,"volume":46,"rsi_14":45.84,"sma_20":44435.25,"sma_60":38906.75,"sma_120":35230.12},{"date":"2025-11-19","open":43054,"high":43054,"low":42514,"close":42747,"volume":577,"rsi_14":42.06,"sma_20":44471.75,"sma_60":39078.42,"sma_120":35368.54},{"date":"2025-11-20","open":43896,"high":44119,"low":43639,"close":44119,"volume":848,"rsi_14":46.65,"sma_20":44610.0,"sma_60":39272.75,"sma_120":35515.71},{"date":"2025-11-21","open":42078,"high":42078,"low":41712,"close":41771,"volume":58,"rsi_14":34.33,"sma_20":44568.75,"sma_60":39422.25,"sma_120":35642.58},{"date":"2025-11-24","open":42182,"high":42663,"low":41786,"close":41786,"volume":227,"rsi_14":37.21,"sma_20":44466.25,"sma_60":39567.5,"sma_120":35766.96},{"date":"2025-11-25","open":42673,"high":42673,"low":42019,"close":42019,"volume":26,"rsi_14":42.73,"sma_20":44399.0,"sma_60":39720.0,"sma_120":35888.21},{"date":"2025-11-26","open":42158,"high":43252,"low":42158,"close":43129,"volume":138,"rsi_14":47.29,"sma_20":44352.25,"sma_60":39890.5,"sma_120":36021.04},{"date":"2025-11-27","open":43961,"high":43961,"low":43659,"close":43659,"volume":38,"rsi_14":52.1,"sma_20":44304.0,"sma_60":40066.92,"sma_120":36158.67},{"date":"2025-11-28","open":43693,"high":43693,"low":42851,"close":42891,"volume":91,"rsi_14":42.8,"sma_20":44198.75,"sma_60":40235.42,"sma_120":36283.21},{"date":"2025-12-01","open":42891,"high":43069,"low":42529,"close":42727,"volume":817,"rsi_14":40.21,"sma_20":44026.25,"sma_60":40409.67,"sma_120":36402.33},{"date":"2025-12-02","open":43485,"high":43797,"low":43302,"close":43797,"volume":151,"rsi_14":43.4,"sma_20":43961.0,"sma_60":40594.5,"sma_120":36526.04},{"date":"2025-12-03","open":43797,"high":44194,"low":43797,"close":44189,"volume":352,"rsi_14":44.25,"sma_20":43984.0,"sma_60":40782.17,"sma_120":36651.79},{"date":"2025-12-04","open":43812,"high":44587,"low":43683,"close":44104,"volume":11,"rsi_14":52.34,"sma_20":43998.25,"sma_60":40967.17,"sma_120":36773.75},{"date":"2025-12-05","open":44104,"high":44991,"low":44104,"close":44991,"volume":108,"rsi_14":52.6,"sma_20":44092.25,"sma_60":41165.5,"sma_120":36902.79},{"date":"2025-12-08","open":44823,"high":45680,"low":44823,"close":45680,"volume":87,"rsi_14":63.17,"sma_20":44146.25,"sma_60":41375.33,"sma_120":37039.88},{"date":"2025-12-09","open":45264,"high":45348,"low":45140,"close":45269,"volume":1611,"rsi_14":62.52,"sma_20":44159.0,"sma_60":41570.17,"sma_120":37169.25},{"date":"2025-12-10","open":45536,"high":45536,"low":45061,"close":45184,"volume":1007,"rsi_14":56.06,"sma_20":44146.75,"sma_60":41750.25,"sma_120":37297.17},{"date":"2025-12-11","open":45764,"high":45789,"low":44907,"close":44971,"volume":278,"rsi_14":74.07,"sma_20":44113.5,"sma_60":41923.42,"sma_120":37421.12},{"date":"2025-12-12","open":45397,"high":45601,"low":45264,"close":45571,"volume":38,"rsi_14":76.16,"sma_20":44212.5,"sma_60":42094.0,"sma_120":37549.25},{"date":"2025-12-15","open":44461,"high":44828,"low":44461,"close":44521,"volume":29,"rsi_14":65.54,"sma_20":44216.75,"sma_60":42242.67,"sma_120":37665.17},{"date":"2025-12-16","open":43891,"high":43891,"low":43520,"close":43520,"volume":18,"rsi_14":52.46,"sma_20":44240.25,"sma_60":42365.75,"sma_120":37773.58},{"date":"2025-12-17","open":43520,"high":44332,"low":43520,"close":44332,"volume":2198,"rsi_14":54.1,"sma_20":44320.25,"sma_60":42508.58,"sma_120":37879.83},{"date":"2025-12-18","open":43748,"high":43901,"low":43495,"close":43901,"volume":26,"rsi_14":56.41,"sma_20":44309.25,"sma_60":42633.08,"sma_120":37981.21},{"date":"2025-12-19","open":44085,"high":44278,"low":44085,"close":44099,"volume":34,"rsi_14":58.66,"sma_20":44426.75,"sma_60":42762.75,"sma_120":38086.62},{"date":"2025-12-22","open":44902,"high":45150,"low":44902,"close":44986,"volume":29,"rsi_14":57.68,"sma_20":44588.25,"sma_60":42900.5,"sma_120":38201.12},{"date":"2025-12-23","open":45576,"high":45576,"low":45358,"close":45358,"volume":19,"rsi_14":57.57,"sma_20":44756.75,"sma_60":43042.08,"sma_120":38317.38},{"date":"2025-12-24","open":45402,"high":45615,"low":45323,"close":45323,"volume":68,"rsi_14":57.95,"sma_20":44867.5,"sma_60":43182.08,"sma_120":38432.75},{"date":"2025-12-26","open":45675,"high":46056,"low":45675,"close":45724,"volume":120,"rsi_14":55.1,"sma_20":44971.75,"sma_60":43328.0,"sma_120":38552.71},{"date":"2025-12-29","open":45724,"high":47072,"low":45724,"close":47072,"volume":1856,"rsi_14":58.88,"sma_20":45182.75,"sma_60":43513.5,"sma_120":38679.58},{"date":"2025-12-30","open":47295,"high":47463,"low":47032,"close":47126,"volume":655,"rsi_14":62.41,"sma_20":45404.75,"sma_60":43689.83,"sma_120":38811.54},{"date":"2026-01-02","open":47741,"high":48667,"low":47741,"close":48642,"volume":770,"rsi_14":69.39,"sma_20":45649.25,"sma_60":43892.58,"sma_120":38955.92},{"date":"2026-01-05","open":50094,"high":50673,"low":49653,"close":50515,"volume":4307,"rsi_14":76.21,"sma_20":45968.5,"sma_60":44120.33,"sma_120":39111.62},{"date":"2026-01-06","open":50515,"high":51679,"low":49970,"close":51679,"volume":519,"rsi_14":77.41,"sma_20":46350.75,"sma_60":44347.0,"sma_120":39276.29},{"date":"2026-01-07","open":51679,"high":52942,"low":51402,"close":52075,"volume":839,"rsi_14":86.02,"sma_20":46708.25,"sma_60":44562.67,"sma_120":39441.38},{"date":"2026-01-08","open":52026,"high":53187,"low":51902,"close":51912,"volume":604,"rsi_14":93.48,"sma_20":47022.75,"sma_60":44782.5,"sma_120":39604.12},{"date":"2026-01-09","open":51956,"high":52343,"low":51352,"close":52328,"volume":149,"rsi_14":93.2,"sma_20":47379.0,"sma_60":45016.08,"sma_120":39767.79},{"date":"2026-01-12","open":52645,"high":53061,"low":51595,"close":52774,"volume":161,"rsi_14":97.86,"sma_20":47762.0,"sma_60":45239.33,"sma_120":39934.67},{"date":"2026-01-13","open":53130,"high":53348,"low":52858,"close":53121,"volume":21,"rsi_14":97.9,"sma_20":48173.25,"sma_60":45449.33,"sma_120":40106.92},{"date":"2026-01-14","open":53121,"high":53710,"low":53121,"close":53710,"volume":337,"rsi_14":97.83,"sma_20":48584.0,"sma_60":45667.92,"sma_120":40282.79},{"date":"2026-01-15","open":53710,"high":54394,"low":53433,"close":54191,"volume":367,"rsi_14":97.85,"sma_20":49072.0,"sma_60":45881.75,"sma_120":40463.25},{"date":"2026-01-16","open":54423,"high":55270,"low":54423,"close":55087,"volume":989,"rsi_14":98.38,"sma_20":49655.75,"sma_60":46110.42,"sma_120":40648.42},{"date":"2026-01-19","open":55107,"high":55954,"low":54958,"close":55914,"volume":208,"rsi_14":98.45,"sma_20":50240.25,"sma_60":46344.08,"sma_120":40845.0},{"date":"2026-01-20","open":55865,"high":55870,"low":55181,"close":55573,"volume":107,"rsi_14":94.69,"sma_20":50829.25,"sma_60":46582.83,"sma_120":41037.33},{"date":"2026-01-21","open":55310,"high":55875,"low":54939,"close":55786,"volume":339,"rsi_14":94.77,"sma_20":51419.0,"sma_60":46804.83,"sma_120":41232.04},{"date":"2026-01-22","open":57267,"high":57495,"low":56197,"close":56415,"volume":2480,"rsi_14":94.25,"sma_20":51995.75,"sma_60":47016.75,"sma_120":41431.08},{"date":"2026-01-23","open":57302,"high":57307,"low":55915,"close":56712,"volume":528,"rsi_14":92.99,"sma_20":52568.75,"sma_60":47241.5,"sma_120":41631.21},{"date":"2026-01-26","open":58411,"high":58411,"low":56375,"close":56375,"volume":227,"rsi_14":86.8,"sma_20":53126.5,"sma_60":47448.75,"sma_120":41826.5},{"date":"2026-01-27","open":56375,"high":58297,"low":55682,"close":58297,"volume":267,"rsi_14":89.35,"sma_20":53761.0,"sma_60":47678.92,"sma_120":42035.54},{"date":"2026-01-28","open":59001,"high":59650,"low":58907,"close":59506,"volume":1808,"rsi_14":92.42,"sma_20":54388.5,"sma_60":47923.33,"sma_120":42255.46},{"date":"2026-01-29","open":60383,"high":60383,"low":58951,"close":59992,"volume":296,"rsi_14":92.48,"sma_20":55037.75,"sma_60":48156.25,"sma_120":42491.0},{"date":"2026-01-30","open":59734,"high":60888,"low":59734,"close":60269,"volume":921,"rsi_14":92.33,"sma_20":55624.5,"sma_60":48411.58,"sma_120":42723.58},{"date":"2026-02-02","open":60269,"high":60269,"low":56593,"close":56727,"volume":424,"rsi_14":64.97,"sma_20":55938.0,"sma_60":48630.17,"sma_120":42923.33},{"date":"2026-02-03","open":58917,"high":61161,"low":58917,"close":61161,"volume":4017,"rsi_14":73.44,"sma_20":56416.5,"sma_60":48921.83,"sma_120":43160.25},{"date":"2026-02-04","open":60477,"high":61938,"low":60477,"close":61924,"volume":881,"rsi_14":73.91,"sma_20":56913.5,"sma_60":49238.0,"sma_120":43401.21},{"date":"2026-02-05","open":61919,"high":61919,"low":58951,"close":59095,"volume":409,"rsi_14":61.07,"sma_20":57276.0,"sma_60":49481.67,"sma_120":43618.54},{"date":"2026-02-06","open":59095,"high":59095,"low":56920,"close":58451,"volume":466,"rsi_14":57.08,"sma_20":57585.0,"sma_60":49707.67,"sma_120":43830.58},{"date":"2026-02-09","open":58456,"high":61403,"low":58456,"close":60938,"volume":856,"rsi_14":63.37,"sma_20":57997.0,"sma_60":49968.58,"sma_120":44064.54},{"date":"2026-02-10","open":61607,"high":61686,"low":60928,"close":60928,"volume":295,"rsi_14":62.94,"sma_20":58391.0,"sma_60":50225.92,"sma_120":44298.04},{"date":"2026-02-11","open":60903,"high":61725,"low":60675,"close":61725,"volume":75,"rsi_14":63.25,"sma_20":58795.5,"sma_60":50530.67,"sma_120":44535.04},{"date":"2026-02-12","open":62786,"high":63920,"low":62290,"close":63643,"volume":5089,"rsi_14":66.0,"sma_20":59272.5,"sma_60":50853.75,"sma_120":44793.21},{"date":"2026-02-13","open":63861,"high":64599,"low":63643,"close":63816,"volume":3288,"rsi_14":67.31,"sma_20":59713.0,"sma_60":51203.0,"sma_120":45054.88},{"date":"2026-02-19","open":65624,"high":65897,"low":65411,"close":65857,"volume":7867,"rsi_14":67.49,"sma_20":60214.75,"sma_60":51591.75,"sma_120":45335.08},{"date":"2026-02-20","open":65857,"high":67323,"low":65857,"close":67323,"volume":459,"rsi_14":67.87,"sma_20":60807.75,"sma_60":51982.08,"sma_120":45627.42},{"date":"2026-02-23","open":68839,"high":68968,"low":67046,"close":67705,"volume":6368,"rsi_14":67.72,"sma_20":61409.25,"sma_60":52418.33,"sma_120":45920.29},{"date":"2026-02-24","open":65679,"high":69627,"low":65679,"close":69543,"volume":3989,"rsi_14":69.88,"sma_20":62071.75,"sma_60":52885.25,"sma_120":46226.38},{"date":"2026-02-25","open":69543,"high":71613,"low":69543,"close":70890,"volume":432,"rsi_14":83.52,"sma_20":62787.25,"sma_60":53370.92,"sma_120":46545.46},{"date":"2026-02-26","open":72109,"high":74526,"low":71866,"close":74526,"volume":6410,"rsi_14":82.87,"sma_20":63703.25,"sma_60":53899.08,"sma_120":46894.79},{"date":"2026-02-27","open":72763,"high":74739,"low":72411,"close":73635,"volume":2867,"rsi_14":78.62,"sma_20":64477.25,"sma_60":54403.33,"sma_120":47235.12},{"date":"2026-03-03","open":71727,"high":72456,"low":67700,"close":67700,"volume":6582,"rsi_14":68.26,"sma_20":64890.75,"sma_60":54820.67,"sma_120":47528.04},{"date":"2026-03-04","open":67700,"high":67700,"low":59447,"close":59486,"volume":717,"rsi_14":51.66,"sma_20":64865.25,"sma_60":55102.58,"sma_120":47756.12},{"date":"2026-03-05","open":59486,"high":66967,"low":59486,"close":65634,"volume":2689,"rsi_14":56.75,"sma_20":65136.0,"sma_60":55469.92,"sma_120":48032.21},{"date":"2026-03-06","open":64737,"high":65446,"low":63742,"close":65203,"volume":1355,"rsi_14":56.07,"sma_20":65563.75,"sma_60":55823.42,"sma_120":48302.79},{"date":"2026-03-09","open":65203,"high":65203,"low":59159,"close":60626,"volume":6614,"rsi_14":48.59,"sma_20":65536.75,"sma_60":56101.33,"sma_120":48534.25},{"date":"2026-03-10","open":64762,"high":65743,"low":63727,"close":64485,"volume":201,"rsi_14":51.03,"sma_20":65666.0,"sma_60":56429.25,"sma_120":48797.38},{"date":"2026-03-11","open":66159,"high":67274,"low":65049,"close":65644,"volume":4512,"rsi_14":52.18,"sma_20":65996.5,"sma_60":56765.08,"sma_120":49070.21},{"date":"2026-03-12","open":65644,"high":65644,"low":64802,"close":64970,"volume":62,"rsi_14":48.91,"sma_20":66325.5,"sma_60":57096.5,"sma_120":49333.33},{"date":"2026-03-13","open":63588,"high":64232,"low":63380,"close":63915,"volume":70,"rsi_14":45.76,"sma_20":66475.75,"sma_60":57411.58,"sma_120":49580.92},{"date":"2026-03-16","open":64653,"high":65144,"low":63732,"close":64995,"volume":79,"rsi_14":46.68,"sma_20":66681.0,"sma_60":57748.42,"sma_120":49835.92},{"date":"2026-03-17","open":66872,"high":67224,"low":66169,"close":66169,"volume":4698,"rsi_14":45.8,"sma_20":66905.25,"sma_60":58094.92,"sma_120":50094.46},{"date":"2026-03-18","open":67913,"high":69929,"low":67913,"close":69929,"volume":645,"rsi_14":48.87,"sma_20":67222.5,"sma_60":58522.33,"sma_120":50382.5},{"date":"2026-03-19","open":68161,"high":68696,"low":67521,"close":67883,"volume":240,"rsi_14":41.9,"sma_20":67427.75,"sma_60":58932.17,"sma_120":50648.96},{"date":"2026-03-20","open":67883,"high":68542,"low":67739,"close":67992,"volume":62,"rsi_14":42.99,"sma_20":67535.5,"sma_60":59330.17,"sma_120":50919.38},{"date":"2026-03-23","open":64579,"high":64579,"low":62934,"close":62964,"volume":2151,"rsi_14":43.98,"sma_20":67315.5,"sma_60":59650.83,"sma_120":51141.96},{"date":"2026-03-24","open":65827,"high":65827,"low":63152,"close":64886,"volume":1143,"rsi_14":58.18,"sma_20":67173.25,"sma_60":60000.5,"sma_120":51381.62},{"date":"2026-03-25","open":67130,"high":67244,"low":65723,"close":66001,"volume":396,"rsi_14":50.65,"sma_20":66994.5,"sma_60":60354.0,"sma_120":51627.25},{"date":"2026-03-26","open":65094,"high":65104,"low":63563,"close":63563,"volume":720,"rsi_14":47.27,"sma_20":66624.75,"sma_60":60660.25,"sma_120":51851.17},{"date":"2026-03-27","open":61334,"high":63281,"low":61334,"close":63281,"volume":8,"rsi_14":55.17,"sma_20":66057.25,"sma_60":60962.33,"sma_120":52072.21},{"date":"2026-03-30","open":59888,"high":61507,"low":59888,"close":61299,"volume":233,"rsi_14":43.31,"sma_20":65434.75,"sma_60":61224.33,"sma_120":52276.17},{"date":"2026-03-31","open":60735,"high":60735,"low":58238,"close":58491,"volume":572,"rsi_14":35.96,"sma_20":64970.0,"sma_60":61416.42,"sma_120":52464.96},{"date":"2026-04-01","open":62176,"high":64242,"low":61740,"close":63989,"volume":1676,"rsi_14":48.38,"sma_20":65197.25,"sma_60":61700.08,"sma_120":52694.96},{"date":"2026-04-02","open":64911,"high":64911,"low":60427,"close":61002,"volume":246,"rsi_14":45.48,"sma_20":64963.5,"sma_60":61908.0,"sma_120":52900.29},{"date":"2026-04-03","open":63008,"high":63008,"low":62107,"close":62642,"volume":1018,"rsi_14":46.41,"sma_20":64834.25,"sma_60":62112.0,"sma_120":53116.17},{"date":"2026-04-06","open":62642,"high":64490,"low":62642,"close":63667,"volume":439,"rsi_14":46.17,"sma_20":64987.75,"sma_60":62313.67,"sma_120":53330.33},{"date":"2026-04-07","open":65406,"high":65837,"low":63880,"close":64752,"volume":219,"rsi_14":41.36,"sma_20":65001.25,"sma_60":62526.92,"sma_120":53544.79},{"date":"2026-04-08","open":69231,"high":69909,"low":68215,"close":69543,"volume":1654,"rsi_14":52.54,"sma_20":65198.0,"sma_60":62823.5,"sma_120":53803.0},{"date":"2026-04-09","open":68740,"high":68790,"low":67834,"close":68175,"volume":175,"rsi_14":50.27,"sma_20":65359.75,"sma_60":63090.08,"sma_120":54053.08},{"date":"2026-04-10","open":69840,"high":69840,"low":69018,"close":69018,"volume":1107,"rsi_14":60.16,"sma_20":65617.25,"sma_60":63363.33,"sma_120":54301.33},{"date":"2026-04-13","open":68225,"high":68785,"low":68225,"close":68676,"volume":24,"rsi_14":56.72,"sma_20":65803.0,"sma_60":63625.0,"sma_120":54537.17},{"date":"2026-04-14","open":70543,"high":71316,"low":70415,"close":70499,"volume":1160,"rsi_14":57.78,"sma_20":66021.5,"sma_60":63907.42,"sma_120":54787.67},{"date":"2026-04-15","open":73164,"high":73164,"low":71693,"close":71990,"volume":443,"rsi_14":65.07,"sma_20":66125.5,"sma_60":64206.83,"sma_120":55044.29},{"date":"2026-04-16","open":72773,"high":73942,"low":72773,"close":73942,"volume":607,"rsi_14":67.99,"sma_20":66431.25,"sma_60":64524.0,"sma_120":55317.21},{"date":"2026-04-17","open":73748,"high":73748,"low":73134,"close":73426,"volume":275,"rsi_14":71.53,"sma_20":66705.5,"sma_60":64818.58,"sma_120":55581.33},{"date":"2026-04-20","open":73763,"high":74358,"low":73521,"close":73699,"volume":699,"rsi_14":79.67,"sma_20":67247.25,"sma_60":65123.5,"sma_120":55853.17},{"date":"2026-04-21","open":75304,"high":75804,"low":75066,"close":75804,"volume":513,"rsi_14":76.56,"sma_20":67798.25,"sma_60":65460.25,"sma_120":56132.54},{"date":"2026-04-22","open":75889,"high":75889,"low":75304,"close":75304,"volume":35,"rsi_14":86.21,"sma_20":68267.75,"sma_60":65778.0,"sma_120":56397.38},{"date":"2026-04-23","open":77489,"high":77880,"low":75071,"close":76557,"volume":2479,"rsi_14":85.93,"sma_20":68923.5,"sma_60":66111.83,"sma_120":56676.67},{"date":"2026-04-24","open":77097,"high":77097,"low":76116,"close":76275,"volume":142,"rsi_14":83.85,"sma_20":69579.25,"sma_60":66446.58,"sma_120":56947.67},{"date":"2026-04-27","open":77330,"high":78509,"low":77325,"close":77935,"volume":1722,"rsi_14":84.34,"sma_20":70418.75,"sma_60":66776.92,"sma_120":57227.92},{"date":"2026-04-28","open":78588,"high":79361,"low":78410,"close":78420,"volume":990,"rsi_14":79.81,"sma_20":71424.5,"sma_60":67095.08,"sma_120":57509.21},{"date":"2026-04-29","open":79000,"high":79375,"low":78325,"close":78980,"volume":332,"rsi_14":86.79,"sma_20":72144.25,"sma_60":67402.25,"sma_120":57779.25},{"date":"2026-04-30","open":79627,"high":79780,"low":78160,"close":78160,"volume":47,"rsi_14":80.82,"sma_20":72973.75,"sma_60":67691.08,"sma_120":58051.33},{"date":"2026-05-04","open":80250,"high":82675,"low":80250,"close":82510,"volume":1144,"rsi_14":87.08,"sma_20":73938.0,"sma_60":68112.0,"sma_120":58371.08},{"date":"2026-05-06","open":88450,"high":89985,"low":87090,"close":89300,"volume":4436,"rsi_14":89.89,"sma_20":75190.0,"sma_60":68571.5,"sma_120":58746.67},{"date":"2026-05-07","open":90295,"high":91360,"low":88835,"close":90870,"volume":750,"rsi_14":89.92,"sma_20":76465.75,"sma_60":69044.33,"sma_120":59141.17},{"date":"2026-05-08","open":90870,"high":91280,"low":88660,"close":91280,"volume":1262,"rsi_14":89.18,"sma_20":77520.25,"sma_60":69571.58,"sma_120":59526.62},{"date":"2026-05-11","open":91285,"high":97330,"low":91285,"close":95950,"volume":1530,"rsi_14":92.99,"sma_20":78877.25,"sma_60":70187.5,"sma_120":59947.58},{"date":"2026-05-12","open":97910,"high":98600,"low":91655,"close":95090,"volume":1307,"rsi_14":89.84,"sma_20":80148.75,"sma_60":70747.25,"sma_120":60357.92},{"date":"2026-05-13","open":91580,"high":97055,"low":91000,"close":96945,"volume":1446,"rsi_14":89.73,"sma_20":81530.25,"sma_60":71338.08,"sma_120":60782.0},{"date":"2026-05-14","open":96945,"high":99275,"low":96945,"close":98470,"volume":305,"rsi_14":92.01,"sma_20":82896.0,"sma_60":71940.92,"sma_120":61235.79},{"date":"2026-05-15","open":98200,"high":99185,"low":91325,"close":92365,"volume":682,"rsi_14":73.9,"sma_20":83881.25,"sma_60":72409.75,"sma_120":61631.75},{"date":"2026-05-18","open":88760,"high":94345,"low":88760,"close":93445,"volume":3189,"rsi_14":75.42,"sma_20":84822.0,"sma_60":72893.67,"sma_120":62048.33},{"date":"2026-05-19","open":91610,"high":92105,"low":88850,"close":90580,"volume":280,"rsi_14":67.76,"sma_20":85645.5,"sma_60":73295.5,"sma_120":62443.62},{"date":"2026-05-20","open":89660,"high":90580,"low":87555,"close":89885,"volume":1781,"rsi_14":65.9,"sma_20":86420.5,"sma_60":73661.08,"sma_120":62821.58},{"date":"2026-05-21","open":93140,"high":98360,"low":93085,"close":97420,"volume":1290,"rsi_14":72.42,"sma_20":87466.0,"sma_60":74145.83,"sma_120":63282.08},{"date":"2026-05-22","open":97975,"high":98677,"low":96845,"close":97380,"volume":109,"rsi_14":73.82,"sma_20":88534.75,"sma_60":74599.0,"sma_120":63742.12},{"date":"2026-05-26","open":100275,"high":101560,"low":100085,"close":100675,"volume":1036,"rsi_14":73.11,"sma_20":89705.0,"sma_60":75084.42,"sma_120":64227.67},{"date":"2026-05-27","open":106295,"high":107245,"low":103710,"close":103815,"volume":918,"rsi_14":70.36,"sma_20":91046.5,"sma_60":75561.0,"sma_120":64730.04},{"date":"2026-05-28","open":102120,"high":103860,"low":98790,"close":103480,"volume":595,"rsi_14":68.32,"sma_20":92287.5,"sma_60":76047.0,"sma_120":65225.17},{"date":"2026-05-29","open":106800,"high":107525,"low":105835,"close":107525,"volume":929,"rsi_14":71.35,"sma_20":93706.25,"sma_60":76700.25,"sma_120":65760.46},{"date":"2026-06-01","open":107555,"high":113005,"low":107555,"close":112570,"volume":1409,"rsi_14":71.63,"sma_20":95385.75,"sma_60":77575.75,"sma_120":66339.17},{"date":"2026-06-02","open":112560,"high":113835,"low":109300,"close":112700,"volume":748,"rsi_14":73.36,"sma_20":97112.75,"sma_60":78350.0,"sma_120":66909.96},{"date":"2026-06-04","open":110440,"high":111615,"low":109595,"close":110390,"volume":309,"rsi_14":67.62,"sma_20":98506.75,"sma_60":79093.0,"sma_120":67458.21},{"date":"2026-06-05","open":104420,"high":106125,"low":102650,"close":103895,"volume":202,"rsi_14":56.29,"sma_20":99236.5,"sma_60":79804.75,"sma_120":67953.04},{"date":"2026-06-08","open":96330,"high":98735,"low":94545,"close":94590,"volume":1537,"rsi_14":52.4,"sma_20":99422.5,"sma_60":80296.5,"sma_120":68362.88},{"date":"2026-06-09","open":98335,"high":103380,"low":97215,"close":103210,"volume":256,"rsi_14":59.07,"sma_20":100019.0,"sma_60":80912.42,"sma_120":68838.75},{"date":"2026-06-10","open":100400,"high":100400,"low":96300,"close":97720,"volume":1278,"rsi_14":56.32,"sma_20":100107.5,"sma_60":81448.17,"sma_120":69272.33},{"date":"2026-06-11","open":94355,"high":99610,"low":93960,"close":98405,"volume":2668,"rsi_14":57.54,"sma_20":100273.25,"sma_60":82013.08,"sma_120":69712.33},{"date":"2026-06-12","open":105860,"high":107585,"low":102795,"close":102805,"volume":1506,"rsi_14":55.05,"sma_20":100566.25,"sma_60":82633.17,"sma_120":70190.79},{"date":"2026-06-15","open":108205,"high":109470,"low":108205,"close":108455,"volume":570,"rsi_14":59.39,"sma_20":101065.5,"sma_60":83327.67,"sma_120":70711.29},{"date":"2026-06-16","open":110390,"high":111335,"low":108910,"close":111335,"volume":934,"rsi_14":59.11,"sma_20":102014.0,"sma_60":84006.92,"sma_120":71264.62},{"date":"2026-06-17","open":110345,"high":113467,"low":109830,"close":113255,"volume":533,"rsi_14":58.24,"sma_20":103004.5,"sma_60":84752.58,"sma_120":71842.38},{"date":"2026-06-18","open":114840,"high":117420,"low":114465,"close":117420,"volume":1027,"rsi_14":61.4,"sma_20":104346.5,"sma_60":85565.83,"sma_120":72448.0},{"date":"2026-06-19","open":121015,"high":122155,"low":115470,"close":117180,"volume":532,"rsi_14":58.42,"sma_20":105711.25,"sma_60":86459.67,"sma_120":73055.25},{"date":"2026-06-22","open":116555,"high":120825,"low":115560,"close":118635,"volume":1151,"rsi_14":55.64,"sma_20":106772.0,"sma_60":87345.42,"sma_120":73672.96},{"date":"2026-06-23","open":119255,"high":119525,"low":106530,"close":106600,"volume":2697,"rsi_14":45.35,"sma_20":107233.0,"sma_60":88011.83,"sma_120":74182.92},{"date":"2026-06-24","open":107370,"high":111365,"low":104960,"close":110285,"volume":781,"rsi_14":49.92,"sma_20":107713.5,"sma_60":88780.67,"sma_120":74720.46},{"date":"2026-06-25","open":116910,"high":118525,"low":115285,"close":116830,"volume":2698,"rsi_14":59.64,"sma_20":108364.25,"sma_60":89663.33,"sma_120":75312.83},{"date":"2026-06-26","open":116830,"high":116830,"low":106175,"close":110005,"volume":1117,"rsi_14":61.93,"sma_20":108690.5,"sma_60":90465.58,"sma_120":75844.96},{"date":"2026-06-29","open":106325,"high":110895,"low":105800,"close":109045,"volume":1746,"rsi_14":55.12,"sma_20":108766.5,"sma_60":91299.08,"sma_120":76357.75},{"date":"2026-06-30","open":110440,"high":112585,"low":106805,"close":110770,"volume":2080,"rsi_14":62.27,"sma_20":108676.5,"sma_60":92068.83,"sma_120":76884.46},{"date":"2026-07-01","open":111475,"high":111475,"low":106480,"close":107145,"volume":4666,"rsi_14":57.79,"sma_20":108398.75,"sma_60":92828.42,"sma_120":77368.21},{"date":"2026-07-02","open":101140,"high":103925,"low":97560,"close":98120,"volume":2355,"rsi_14":46.14,"sma_20":107785.25,"sma_60":93410.0,"sma_120":77761.0},{"date":"2026-07-03","open":98540,"high":104800,"low":94445,"close":104105,"volume":1626,"rsi_14":46.44,"sma_20":107795.75,"sma_60":94074.08,"sma_120":78193.88},{"date":"2026-07-06","open":104815,"high":107475,"low":102510,"close":103525,"volume":2103,"rsi_14":43.36,"sma_20":108242.5,"sma_60":94710.25,"sma_120":78618.58},{"date":"2026-07-07","open":101040,"high":101040,"low":94445,"close":97425,"volume":120,"rsi_14":37.43,"sma_20":107953.25,"sma_60":95164.17,"sma_120":78993.83},{"date":"2026-07-08","open":95855,"high":99750,"low":92830,"close":92830,"volume":658,"rsi_14":30.6,"sma_20":107708.75,"sma_60":95564.5,"sma_120":79327.29},{"date":"2026-07-09","open":95810,"high":96975,"low":90965,"close":93890,"volume":221,"rsi_14":31.86,"sma_20":107483.0,"sma_60":95968.33,"sma_120":79665.83},{"date":"2026-07-10","open":96530,"high":98790,"low":95680,"close":95680,"volume":2487,"rsi_14":32.22,"sma_20":107126.75,"sma_60":96407.75,"sma_120":80016.38},{"date":"2026-07-13","open":95500,"high":95500,"low":85880,"close":85880,"volume":1404,"rsi_14":33.37,"sma_20":105998.0,"sma_60":96653.17,"sma_120":80280.29},{"date":"2026-07-14","open":85660,"high":87805,"low":83245,"close":87425,"volume":1083,"rsi_14":31.0,"sma_20":104802.5,"sma_60":96899.25,"sma_120":80553.04},{"date":"2026-07-15","open":93000,"high":95175,"low":92895,"close":93290,"volume":918,"rsi_14":30.21,"sma_20":103804.25,"sma_60":97210.25,"sma_120":80867.12},{"date":"2026-07-16","open":88755,"high":88755,"low":85995,"close":85995,"volume":505,"rsi_14":29.97,"sma_20":102233.0,"sma_60":97408.33,"sma_120":81113.46},{"date":"2026-07-20","open":85980,"high":85980,"low":82415,"close":82415,"volume":256,"rsi_14":28.72,"sma_20":100494.75,"sma_60":97542.17,"sma_120":81332.83},{"date":"2026-07-21","open":82075,"high":86110,"low":82075,"close":85775,"volume":504,"rsi_14":30.54,"sma_20":98851.75,"sma_60":97696.58,"sma_120":81578.42},{"date":"2026-07-22","open":91200,"high":91200,"low":86105,"close":86105,"volume":897,"rsi_14":32.73,"sma_20":97827.0,"sma_60":97864.92,"sma_120":81821.46},{"date":"2026-07-23","open":88525,"high":90230,"low":88150,"close":90230,"volume":125,"rsi_14":42.96,"sma_20":96824.25,"sma_60":98080.92,"sma_120":82096.38},{"date":"2026-07-24","open":87200,"high":87595,"low":84110,"close":84510,"volume":12,"rsi_14":32.42,"sma_20":95208.25,"sma_60":98206.33,"sma_120":82326.46},{"date":"2026-07-27","open":84580,"high":85590,"low":83200,"close":85590,"volume":54,"rsi_14":34.06,"sma_20":93987.5,"sma_60":98321.83,"sma_120":82549.38},{"date":"2026-07-28","open":80520,"high":80520,"low":75300,"close":75540,"volume":426,"rsi_14":31.82,"sma_20":92312.25,"sma_60":98261.67,"sma_120":82678.38},{"date":"2026-07-29","open":76300,"high":76350,"low":68825,"close":70840,"volume":22,"rsi_14":31.77,"sma_20":90315.75,"sma_60":98126.0,"sma_120":82764.12},{"date":"2026-07-30","open":70360,"high":74445,"low":69750,"close":69750,"volume":2241,"rsi_14":29.99,"sma_20":88446.0,"sma_60":97985.83,"sma_120":82838.46},{"date":"2026-07-31","open":78665,"high":83790,"low":78665,"close":83690,"volume":548,"rsi_14":41.73,"sma_20":87724.5,"sma_60":98005.5,"sma_120":83058.75},{"date":"2026-08-03","open":79220,"high":80075,"low":78045,"close":78610,"volume":664,"rsi_14":44.64,"sma_20":86449.75,"sma_60":97827.33,"sma_120":83199.42},{"date":"2026-08-04","open":80385,"high":80690,"low":76990,"close":79920,"volume":4541,"rsi_14":44.44,"sma_20":85269.5,"sma_60":97644.83,"sma_120":83344.58},{"date":"2026-08-05","open":83600,"high":84050,"low":82650,"close":83080,"volume":1101,"rsi_14":42.12,"sma_20":84552.25,"sma_60":97508.17,"sma_120":83539.88},{"date":"2026-08-06","open":81800,"high":81800,"low":78150,"close":78150,"volume":68,"rsi_14":43.72,"sma_20":83818.25,"sma_60":97211.5,"sma_120":83699.5},{"date":"2026-08-07","open":79030,"high":79030,"low":77085,"close":77690,"volume":18,"rsi_14":46.02,"sma_20":83008.25,"sma_60":96921.5,"sma_120":83834.38},{"date":"2026-08-10","open":78590,"high":79025,"low":77545,"close":77830,"volume":12,"rsi_14":42.92,"sma_20":82115.75,"sma_60":96602.92,"sma_120":83970.5},{"date":"2026-08-11","open":76735,"high":81065,"low":76730,"close":78590,"volume":42,"rsi_14":43.35,"sma_20":81751.25,"sma_60":96271.58,"sma_120":84106.25},{"date":"2026-08-12","open":80520,"high":82730,"low":80520,"close":81930,"volume":1604,"rsi_14":42.56,"sma_20":81476.5,"sma_60":96097.67,"sma_120":84253.71},{"date":"2026-08-13","open":85630,"high":85685,"low":84220,"close":85330,"volume":304,"rsi_14":50.77,"sma_20":81078.5,"sma_60":95962.42,"sma_120":84428.04},{"date":"2026-08-14","open":87055,"high":87740,"low":86260,"close":87185,"volume":847,"rsi_14":51.47,"sma_20":81138.0,"sma_60":95905.83,"sma_120":84600.67},{"date":"2026-08-18","open":90000,"high":90760,"low":85565,"close":86295,"volume":79,"rsi_14":61.94,"sma_20":81332.0,"sma_60":95846.0,"sma_120":84753.54},{"date":"2026-08-19","open":80370,"high":81875,"low":80200,"close":80605,"volume":88,"rsi_14":60.6,"sma_20":81073.5,"sma_60":95565.75,"sma_120":84855.79},{"date":"2026-08-20","open":82845,"high":86450,"low":82845,"close":86230,"volume":1300,"rsi_14":66.29,"sma_20":81079.75,"sma_60":95379.92,"sma_120":84989.46},{"date":"2026-08-21","open":85060,"high":87695,"low":85060,"close":87215,"volume":107,"rsi_14":54.68,"sma_20":80929.0,"sma_60":95155.58,"sma_120":85120.0},{"date":"2026-08-24","open":87215,"high":87215,"low":83715,"close":83835,"volume":29,"rsi_14":57.27,"sma_20":80895.25,"sma_60":94822.58,"sma_120":85191.79},{"date":"2026-08-25","open":81265,"high":84520,"low":80645,"close":84520,"volume":16,"rsi_14":56.52,"sma_20":80841.75,"sma_60":94506.58,"sma_120":85276.79},{"date":"2026-08-26","open":85210,"high":85835,"low":84490,"close":85455,"volume":37,"rsi_14":53.59,"sma_20":81337.5,"sma_60":94138.75,"sma_120":85419.5},{"date":"2026-08-27","open":87945,"high":87945,"low":85925,"close":86775,"volume":189,"rsi_14":64.64,"sma_20":82134.25,"sma_60":93708.83,"sma_120":85642.29},{"date":"2026-08-28","open":85600,"high":86245,"low":84905,"close":84905,"volume":12,"rsi_14":61.68,"sma_20":82892.0,"sma_60":93245.58,"sma_120":85797.79},{"date":"2026-08-31","open":82210,"high":85450,"low":82210,"close":85450,"volume":179,"rsi_14":62.18,"sma_20":82980.0,"sma_60":92829.92,"sma_120":85961.46},{"date":"2026-09-01","open":85135,"high":85745,"low":85105,"close":85725,"volume":9,"rsi_14":61.58,"sma_20":83335.75,"sma_60":92527.08,"sma_120":86165.92},{"date":"2026-09-02","open":83605,"high":83605,"low":82200,"close":82200,"volume":20,"rsi_14":50.44,"sma_20":83449.75,"sma_60":92320.58,"sma_120":86308.54},{"date":"2026-09-03","open":83250,"high":83525,"low":82270,"close":82270,"volume":76,"rsi_14":44.47,"sma_20":83409.25,"sma_60":91971.58,"sma_120":86442.0},{"date":"2026-09-04","open":83620,"high":84615,"low":83165,"close":83775,"volume":82,"rsi_14":43.75,"sma_20":83690.5,"sma_60":91739.17,"sma_120":86593.67},{"date":"2026-09-07","open":86930,"high":87895,"low":86655,"close":87885,"volume":722,"rsi_14":52.6,"sma_20":84200.25,"sma_60":91563.83,"sma_120":86788.46},{"date":"2026-09-08","open":89180,"high":90655,"low":87570,"close":87810,"volume":336,"rsi_14":64.46,"sma_20":84699.25,"sma_60":91313.92,"sma_120":86973.54},{"date":"2026-09-09","open":88220,"high":89865,"low":88220,"close":89000,"volume":28,"rsi_14":56.77,"sma_20":85219.75,"sma_60":90989.67,"sma_120":87158.67},{"date":"2026-09-10","open":89055,"high":89060,"low":87230,"close":89060,"volume":108,"rsi_14":54.72,"sma_20":85576.25,"sma_60":90618.42,"sma_120":87312.67},{"date":"2026-09-11","open":85995,"high":87035,"low":85995,"close":87035,"volume":67,"rsi_14":58.8,"sma_20":85661.5,"sma_60":90181.42,"sma_120":87467.0},{"date":"2026-09-14","open":84025,"high":84860,"low":83550,"close":83550,"volume":24,"rsi_14":47.69,"sma_20":85479.75,"sma_60":89616.92,"sma_120":87591.38},{"date":"2026-09-15","open":83615,"high":83615,"low":82685,"close":83195,"volume":20,"rsi_14":44.46,"sma_20":85324.75,"sma_60":89050.5,"sma_120":87755.08},{"date":"2026-09-16","open":82955,"high":84545,"low":82955,"close":84545,"volume":6,"rsi_14":44.55,"sma_20":85521.75,"sma_60":88482.33,"sma_120":87913.88},{"date":"2026-09-17","open":85040,"high":85040,"low":84480,"close":84480,"volume":15,"rsi_14":48.86,"sma_20":85434.25,"sma_60":88113.67,"sma_120":88062.75},{"date":"2026-09-18","open":86245,"high":87025,"low":86090,"close":87000,"volume":841,"rsi_14":53.76,"sma_20":85423.5,"sma_60":87725.58,"sma_120":88253.12},{"date":"2026-09-21","open":88260,"high":88840,"low":88065,"close":88265,"volume":270,"rsi_14":55.88,"sma_20":85645.0,"sma_60":87249.5,"sma_120":88456.42},{"date":"2026-09-22","open":90930,"high":90930,"low":88120,"close":88640,"volume":450,"rsi_14":67.45,"sma_20":85851.0,"sma_60":86893.42,"sma_120":88679.5},{"date":"2026-09-23","open":89945,"high":90260,"low":89260,"close":89740,"volume":22,"rsi_14":69.17,"sma_20":86065.25,"sma_60":86571.67,"sma_120":88935.38},{"date":"2026-09-28","open":88835,"high":88865,"low":86785,"close":86850,"volume":138,"rsi_14":57.37,"sma_20":86069.0,"sma_60":86173.0,"sma_120":89120.92},{"date":"2026-09-29","open":87245,"high":87245,"low":86530,"close":87050,"volume":4,"rsi_14":47.54,"sma_20":86176.25,"sma_60":85838.08,"sma_120":89333.25},{"date":"2026-09-30","open":87850,"high":88120,"low":86270,"close":86710,"volume":531,"rsi_14":46.81,"sma_20":86239.25,"sma_60":85647.92,"sma_120":89528.96},{"date":"2026-10-01","open":85670,"high":88135,"low":85670,"close":88135,"volume":554,"rsi_14":47.52,"sma_20":86359.75,"sma_60":85381.75,"sma_120":89727.92},{"date":"2026-10-02","open":88100,"high":88590,"low":87770,"close":88565,"volume":1645,"rsi_14":48.61,"sma_20":86678.0,"sma_60":85132.42,"sma_120":89921.33},{"date":"2026-10-06","open":88815,"high":89130,"low":87235,"close":87760,"volume":737,"rsi_14":52.18,"sma_20":86952.5,"sma_60":84971.33,"sma_120":90067.75},{"date":"2026-10-07","open":86900,"high":88140,"low":85680,"close":86005,"volume":80,"rsi_14":58.25,"sma_20":87064.0,"sma_60":84857.58,"sma_120":90211.04},{"date":"2026-10-08","open":85645,"high":85645,"low":83590,"close":83590,"volume":480,"rsi_14":51.17,"sma_20":86849.25,"sma_60":84685.92,"sma_120":90327.12},{"date":"2026-10-12","open":82700,"high":82755,"low":80355,"close":80355,"volume":164,"rsi_14":38.87,"sma_20":86476.5,"sma_60":84430.5,"sma_120":90419.12},{"date":"2026-10-13","open":77500,"high":77500,"low":74025,"close":75285,"volume":455,"rsi_14":30.7,"sma_20":85790.75,"sma_60":84253.92,"sma_120":90453.54},{"date":"2026-10-14","open":75920,"high":77130,"low":74860,"close":74860,"volume":129,"rsi_14":22.07,"sma_20":85080.75,"sma_60":84044.5,"sma_120":90471.88},{"date":"2026-10-15","open":70155,"high":70220,"low":68255,"close":68770,"volume":163,"rsi_14":13.29,"sma_20":84167.5,"sma_60":83635.83,"sma_120":90423.04},{"date":"2026-10-16","open":69290,"high":71430,"low":69290,"close":70115,"volume":243,"rsi_14":16.35,"sma_20":83495.75,"sma_60":83371.17,"sma_120":90389.75},{"date":"2026-10-19","open":68940,"high":70830,"low":68260,"close":70830,"volume":152,"rsi_14":15.16,"sma_20":82877.5,"sma_60":83178.08,"sma_120":90360.12},{"date":"2026-10-20","open":69330,"high":69535,"low":67905,"close":68555,"volume":55,"rsi_14":15.51,"sma_20":82078.0,"sma_60":82891.08,"sma_120":90293.83},{"date":"2026-10-21","open":70540,"high":71440,"low":70540,"close":70775,"volume":20,"rsi_14":21.49,"sma_20":81392.75,"sma_60":82635.58,"sma_120":90250.25},{"date":"2026-10-22","open":70375,"high":70375,"low":68430,"close":68430,"volume":7,"rsi_14":20.08,"sma_20":80464.25,"sma_60":82272.25,"sma_120":90176.58},{"date":"2026-10-23","open":64650,"high":68515,"low":63758,"close":68515,"volume":58}],"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":"마이티 코스피100","phase":"above-fold","symbol_resolved":true}