{"status":"ok","report":{"price_analysis":{"current":81460.0,"change_1d":2.1,"change_7d":0.3,"change_30d":-2.4,"high_30d":84009.0,"low_30d":77780.0,"position_in_range":59.0,"support":78402.9,"resistance":83386.1},"summary":"ACE 미국부동산리츠(합성 H)(181480)은(는) Dow Jones U.S. Real Estate Index를 추종하는 ETF입니다, 순자산 103억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 58.9로 중립 구간입니다. MACD(-582.42)가 시그널선(-881.94)을 상회합니다(골든크로스). SMA20 79930, SMA60 83179 — 혼조세입니다. 볼린저밴드 77795~82065 (현재 위치 86%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 59","rsi_14":58.89108910891088,"macd":-582.4240468132775,"macd_signal":-881.936523005509,"sma_20":79929.95,"sma_60":83179.11666666667,"bb_upper":82064.94877985913,"bb_lower":77794.95122014087,"atr_14":1036.4285714285713},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.00, 기관 순매수 -184.00. 30일 누적: 외국인 -1.00, 기관 -258.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-1.0,"institutional_flow":-184.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-127.0,"retail_net":127.0},{"date":"2026-10-22","foreign_net":-1.0,"institution_net":-45.0,"retail_net":46.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-42.0,"retail_net":42.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":30.0,"retail_net":-30.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-53.0,"retail_net":53.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":12.0,"retail_net":-12.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":62.0,"retail_net":-62.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-99.0,"retail_net":99.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":56.0,"retail_net":-56.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-22.0,"retail_net":22.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":11.0,"retail_net":-11.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"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":4.0,"retail_net":-4.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":13.0,"retail_net":-13.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-127.0,"retail_net":127.0},"d3":{"foreign_net":-1.0,"institution_net":-172.0,"retail_net":173.0},"d7":{"foreign_net":-1.0,"institution_net":-235.0,"retail_net":236.0},"d14":{"foreign_net":-1.0,"institution_net":-229.0,"retail_net":230.0},"d30":{"foreign_net":-1.0,"institution_net":-258.0,"retail_net":259.0}}},"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":"C","percentile":58,"summary":"RSI 59","metrics":[{"name":"RSI (14)","value":58.9,"unit":"","percentile":59,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.4,"unit":"%","percentile":45,"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"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.3643,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.36,"summary":"배당수익률 3.36%","metrics":[{"name":"배당수익률","value":3.36,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:31.822857+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Dow Jones U.S. Real Estate Index","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.3,"aum":10300000000.0,"aum_display":"103억","dividend_yield":null,"tracking_error":0.55,"holdings":[{"ticker":"","name":"스왑(NH투자증권)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":3,"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":81460.0,"change_pct":2.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":60911.3585},{"date":"2016-10-25","close":60952.2818},{"date":"2016-10-26","close":60995.2514},{"date":"2016-10-27","close":60099.0297},{"date":"2016-10-28","close":58691.266},{"date":"2016-10-31","close":58806.8745},{"date":"2016-11-01","close":59661.1497},{"date":"2016-11-02","close":58594.073},{"date":"2016-11-03","close":57697.8513},{"date":"2016-11-04","close":57414.457},{"date":"2016-11-07","close":57692.7359},{"date":"2016-11-08","close":58753.6741},{"date":"2016-11-09","close":58948.0601},{"date":"2016-11-10","close":57883.0295},{"date":"2016-11-11","close":57019.5465},{"date":"2016-11-14","close":57019.5465},{"date":"2016-11-15","close":57973.0609},{"date":"2016-11-16","close":57709.1052},{"date":"2016-11-17","close":57841.0831},{"date":"2016-11-18","close":57335.6795},{"date":"2016-11-21","close":57448.2188},{"date":"2016-11-22","close":57265.0867},{"date":"2016-11-23","close":58427.3103},{"date":"2016-11-24","close":58160.2853},{"date":"2016-11-25","close":58131.6389},{"date":"2016-11-28","close":58435.4949},{"date":"2016-11-29","close":58633.9732},{"date":"2016-11-30","close":58463.1182},{"date":"2016-12-01","close":58396.6177},{"date":"2016-12-02","close":57547.4579},{"date":"2016-12-05","close":57901.445},{"date":"2016-12-06","close":58608.3961},{"date":"2016-12-07","close":58711.7276},{"date":"2016-12-08","close":60069.3602},{"date":"2016-12-09","close":60379.3547},{"date":"2016-12-12","close":60336.3852},{"date":"2016-12-13","close":60707.7647},{"date":"2016-12-14","close":60736.4111},{"date":"2016-12-15","close":59556.7951},{"date":"2016-12-16","close":59090.2688},{"date":"2016-12-19","close":59817.6816},{"date":"2016-12-20","close":60602.3871},{"date":"2016-12-21","close":60532.8173},{"date":"2016-12-22","close":59983.4212},{"date":"2016-12-23","close":59881.1128},{"date":"2016-12-26","close":59900.5514},{"date":"2016-12-27","close":60007.9752},{"date":"2016-12-28","close":59927.1516},{"date":"2016-12-29","close":59697.9807},{"date":"2017-01-02","close":60716.9725},{"date":"2017-01-03","close":60896.0122},{"date":"2017-01-04","close":61171.2218},{"date":"2017-01-05","close":61867.9421},{"date":"2017-01-06","close":62206.5829},{"date":"2017-01-09","close":62095.0668},{"date":"2017-01-10","close":61653.0944},{"date":"2017-01-11","close":61112.906},{"date":"2017-01-12","close":60857.135},{"date":"2017-01-13","close":61018.7823},{"date":"2017-01-16","close":61018.7823},{"date":"2017-01-17","close":61033.1055},{"date":"2017-01-18","close":61304.2228},{"date":"2017-01-19","close":61520.0935},{"date":"2017-01-20","close":60911.3585},{"date":"2017-01-23","close":61333.8922},{"date":"2017-01-24","close":61696.064},{"date":"2017-01-25","close":61668.4407},{"date":"2017-01-26","close":61524.1858},{"date":"2017-01-31","close":60346.616},{"date":"2017-02-01","close":60765.0574},{"date":"2017-02-02","close":60137.9069},{"date":"2017-02-03","close":60942.051},{"date":"2017-02-06","close":61171.2218},{"date":"2017-02-07","close":61121.0907},{"date":"2017-02-08","close":61008.5515},{"date":"2017-02-09","close":61470.9855},{"date":"2017-02-10","close":61668.4407},{"date":"2017-02-13","close":61916.0271},{"date":"2017-02-14","close":62149.2902},{"date":"2017-02-15","close":61999.92},{"date":"2017-02-16","close":61849.5266},{"date":"2017-02-17","close":62023.4509},{"date":"2017-02-20","close":62290.4758},{"date":"2017-02-21","close":62290.4758},{"date":"2017-02-22","close":63010.7271},{"date":"2017-02-23","close":62888.98},{"date":"2017-02-24","close":63034.258},{"date":"2017-02-27","close":63351.4141},{"date":"2017-02-28","close":63840.4483},{"date":"2017-03-02","close":63327.8831},{"date":"2017-03-03","close":62899.2109},{"date":"2017-03-06","close":62899.2109},{"date":"2017-03-07","close":62582.0548},{"date":"2017-03-08","close":62336.5146},{"date":"2017-03-09","close":61333.8922},{"date":"2017-03-10","close":60668.8875},{"date":"2017-03-13","close":60553.279},{"date":"2017-03-14","close":60587.0408},{"date":"2017-03-15","close":60475.5246},{"date":"2017-03-16","close":61431.0852},{"date":"2017-03-17","close":61411.6466},{"date":"2017-03-20","close":61637.7482},{"date":"2017-03-21","close":61756.4259},{"date":"2017-03-22","close":61598.871},{"date":"2017-03-23","close":61441.316},{"date":"2017-03-24","close":61882.2653},{"date":"2017-03-27","close":62008.1046},{"date":"2017-03-28","close":61579.4324},{"date":"2017-03-29","close":61897.6115},{"date":"2017-03-30","close":62192.2598},{"date":"2017-03-31","close":62341.63},{"date":"2017-04-03","close":62471.5617},{"date":"2017-04-04","close":62522.7159},{"date":"2017-04-05","close":62689.4786},{"date":"2017-04-06","close":62716.0788},{"date":"2017-04-07","close":62943.2035},{"date":"2017-04-10","close":62990.2654},{"date":"2017-04-11","close":63593.885},{"date":"2017-04-12","close":64012.3264},{"date":"2017-04-13","close":63897.741},{"date":"2017-04-14","close":63747.3476},{"date":"2017-04-17","close":63747.3476},{"date":"2017-04-18","close":64341.7595},{"date":"2017-04-19","close":64693.7004},{"date":"2017-04-20","close":64601.6228},{"date":"2017-04-21","close":64611.8537},{"date":"2017-04-24","close":64356.0826},{"date":"2017-04-25","close":63597.9773},{"date":"2017-04-26","close":63954.0106},{"date":"2017-04-27","close":63303.3291},{"date":"2017-04-28","close":63398.4759},{"date":"2017-05-02","close":63187.7206},{"date":"2017-05-04","close":62467.4694},{"date":"2017-05-08","close":62806.1102},{"date":"2017-05-10","close":62079.7205},{"date":"2017-05-11","close":62429.6153},{"date":"2017-05-12","close":62110.413},{"date":"2017-05-15","close":61901.7039},{"date":"2017-05-16","close":62197.3752},{"date":"2017-05-17","close":61849.5266},{"date":"2017-05-18","close":61929.3271},{"date":"2017-05-19","close":62120.6439},{"date":"2017-05-22","close":62522.7159},{"date":"2017-05-23","close":62685.3863},{"date":"2017-05-24","close":62821.4565},{"date":"2017-05-25","close":63432.2377},{"date":"2017-05-26","close":63356.5295},{"date":"2017-05-29","close":63159.0742},{"date":"2017-05-30","close":63159.0742},{"date":"2017-05-31","close":62927.8572},{"date":"2017-06-01","close":62943.2035},{"date":"2017-06-02","close":63323.7908},{"date":"2017-06-05","close":63819.9866},{"date":"2017-06-07","close":63248.0826},{"date":"2017-06-08","close":63578.5387},{"date":"2017-06-09","close":63427.1223},{"date":"2017-06-12","close":63622.5313},{"date":"2017-06-13","close":64234.3356},{"date":"2017-06-14","close":64395.9829},{"date":"2017-06-15","close":64592.4151},{"date":"2017-06-16","close":64804.1935},{"date":"2017-06-19","close":64775.5471},{"date":"2017-06-20","close":64819.5398},{"date":"2017-06-21","close":64655.8463},{"date":"2017-06-22","close":64452.2526},{"date":"2017-06-23","close":64548.4225},{"date":"2017-06-26","close":64804.1935},{"date":"2017-06-27","close":65190.9193},{"date":"2017-06-28","close":64606.7383},{"date":"2017-06-29","close":64899.3403},{"date":"2017-06-30","close":64032.7881},{"date":"2017-07-03","close":64207.7355},{"date":"2017-07-04","close":64904.4557},{"date":"2017-07-05","close":64909.5712},{"date":"2017-07-06","close":64147.3735},{"date":"2017-07-07","close":63010.7271},{"date":"2017-07-10","close":63366.7603},{"date":"2017-07-11","close":62803.041},{"date":"2017-07-12","close":62775.4177},{"date":"2017-07-13","close":63383.1297},{"date":"2017-07-14","close":63470.0918},{"date":"2017-07-17","close":64288.5591},{"date":"2017-07-18","close":64341.7595},{"date":"2017-07-19","close":64207.7355},{"date":"2017-07-20","close":64890.1326},{"date":"2017-07-21","close":64631.2923},{"date":"2017-07-24","close":64716.2083},{"date":"2017-07-25","close":64640.5},{"date":"2017-07-26","close":64697.7927},{"date":"2017-07-27","close":64849.2092},{"date":"2017-07-28","close":65010.8565},{"date":"2017-07-31","close":64745.8777},{"date":"2017-08-01","close":64957.6561},{"date":"2017-08-02","close":65204.2194},{"date":"2017-08-03","close":64790.8934},{"date":"2017-08-04","close":64645.6155},{"date":"2017-08-07","close":64655.8463},{"date":"2017-08-08","close":64794.9857},{"date":"2017-08-09","close":64462.4834},{"date":"2017-08-10","close":64387.7983},{"date":"2017-08-11","close":63683.9164},{"date":"2017-08-14","close":63342.2063},{"date":"2017-08-16","close":64374.4982},{"date":"2017-08-17","close":64431.7909},{"date":"2017-08-18","close":63973.4492},{"date":"2017-08-21","close":63689.0318},{"date":"2017-08-22","close":64114.6348},{"date":"2017-08-23","close":64077.8038},{"date":"2017-08-24","close":64592.4151},{"date":"2017-08-25","close":64711.0928},{"date":"2017-08-28","close":64977.0947},{"date":"2017-08-29","close":64675.2849},{"date":"2017-08-30","close":64551.4917},{"date":"2017-08-31","close":64741.7854},{"date":"2017-09-01","close":65348.4742},{"date":"2017-09-04","close":65104.9802},{"date":"2017-09-05","close":65256.3967},{"date":"2017-09-06","close":65227.7503},{"date":"2017-09-07","close":65338.2434},{"date":"2017-09-08","close":65745.4309},{"date":"2017-09-11","close":65545.9295},{"date":"2017-09-12","close":66256.9729},{"date":"2017-09-13","close":65608.3376},{"date":"2017-09-14","close":65357.682},{"date":"2017-09-15","close":65575.5989},{"date":"2017-09-18","close":65765.8925},{"date":"2017-09-19","close":65679.9535},{"date":"2017-09-20","close":65153.0652},{"date":"2017-09-21","close":64977.0947},{"date":"2017-09-22","close":64790.8934},{"date":"2017-09-25","close":64234.3356},{"date":"2017-09-26","close":64741.7854},{"date":"2017-09-27","close":64756.1085},{"date":"2017-09-28","close":64273.2128},{"date":"2017-09-29","close":64736.6699},{"date":"2017-10-10","close":65119.3034},{"date":"2017-10-11","close":65328.0126},{"date":"2017-10-12","close":65608.3376},{"date":"2017-10-13","close":66011.4327},{"date":"2017-10-16","close":65935.7245},{"date":"2017-10-17","close":65834.4392},{"date":"2017-10-18","close":65920.3782},{"date":"2017-10-19","close":65834.4392},{"date":"2017-10-20","close":65603.2222},{"date":"2017-10-23","close":65561.2757},{"date":"2017-10-24","close":65227.7503},{"date":"2017-10-25","close":64894.2249},{"date":"2017-10-26","close":64659.9386},{"date":"2017-10-27","close":64273.2128},{"date":"2017-10-30","close":64561.7226},{"date":"2017-10-31","close":64693.7004},{"date":"2017-11-01","close":64675.2849},{"date":"2017-11-02","close":64866.6016},{"date":"2017-11-03","close":65222.6349},{"date":"2017-11-06","close":65185.8039},{"date":"2017-11-07","close":65786.3542},{"date":"2017-11-08","close":66266.1807},{"date":"2017-11-09","close":66675.4143},{"date":"2017-11-10","close":66651.8834},{"date":"2017-11-13","close":66660.0681},{"date":"2017-11-14","close":67095.9019},{"date":"2017-11-15","close":66839.1078},{"date":"2017-11-16","close":66477.9591},{"date":"2017-11-17","close":66598.683},{"date":"2017-11-20","close":66373.6045},{"date":"2017-11-21","close":66393.0431},{"date":"2017-11-22","close":66694.8529},{"date":"2017-11-23","close":66555.7135},{"date":"2017-11-24","close":66665.1835},{"date":"2017-11-27","close":66819.6692},{"date":"2017-11-28","close":66574.129},{"date":"2017-11-29","close":66398.1585},{"date":"2017-11-30","close":66322.4503},{"date":"2017-12-01","close":66383.8353},{"date":"2017-12-04","close":66511.7209},{"date":"2017-12-05","close":65978.694},{"date":"2017-12-06","close":65442.598},{"date":"2017-12-07","close":65612.4299},{"date":"2017-12-08","close":65896.8473},{"date":"2017-12-11","close":65896.8473},{"date":"2017-12-12","close":65949.0246},{"date":"2017-12-13","close":66412.4817},{"date":"2017-12-14","close":66498.4208},{"date":"2017-12-15","close":66493.3053},{"date":"2017-12-18","close":66814.5538},{"date":"2017-12-19","close":66946.5316},{"date":"2017-12-20","close":65834.4392},{"date":"2017-12-21","close":64987.3255},{"date":"2017-12-22","close":64996.5333},{"date":"2017-12-26","close":65213.4271},{"date":"2017-12-27","close":65713.7153},{"date":"2017-12-28","close":65771.008},{"date":"2018-01-02","close":64791.2852},{"date":"2018-01-03","close":64466.0352},{"date":"2018-01-04","close":64396.3398},{"date":"2018-01-05","close":63388.0391},{"date":"2018-01-08","close":63513.5},{"date":"2018-01-09","close":63843.4023},{"date":"2018-01-10","close":63127.8477},{"date":"2018-01-11","close":62305.4141},{"date":"2018-01-12","close":62096.293},{"date":"2018-01-15","close":61640.9492},{"date":"2018-01-16","close":61692.0703},{"date":"2018-01-17","close":61812.8555},{"date":"2018-01-18","close":62263.5781},{"date":"2018-01-19","close":61478.3242},{"date":"2018-01-22","close":61938.3242},{"date":"2018-01-23","close":62630.6523},{"date":"2018-01-24","close":63355.5117},{"date":"2018-01-25","close":63048.8555},{"date":"2018-01-26","close":62946.6172},{"date":"2018-01-29","close":63165.0039},{"date":"2018-01-30","close":61989.4414},{"date":"2018-01-31","close":61738.5234},{"date":"2018-02-01","close":62579.5547},{"date":"2018-02-02","close":61808.2344},{"date":"2018-02-05","close":62576.9394},{"date":"2018-02-06","close":59401.3086},{"date":"2018-02-07","close":59489.5977},{"date":"2018-02-08","close":59438.4844},{"date":"2018-02-09","close":57691.3906},{"date":"2018-02-12","close":58550.9922},{"date":"2018-02-13","close":58955.2539},{"date":"2018-02-14","close":59322.3242},{"date":"2018-02-19","close":59577.8828},{"date":"2018-02-20","close":59996.0703},{"date":"2018-02-21","close":59582.5273},{"date":"2018-02-22","close":57905.1367},{"date":"2018-02-23","close":59052.8203},{"date":"2018-02-26","close":59889.1914},{"date":"2018-02-27","close":59601.1094},{"date":"2018-02-28","close":58490.6016},{"date":"2018-03-02","close":59881.1128},{"date":"2018-03-05","close":59503.5947},{"date":"2018-03-06","close":59275.8594},{"date":"2018-03-07","close":58699.6914},{"date":"2018-03-08","close":59828.8008},{"date":"2018-03-09","close":59550.0039},{"date":"2018-03-12","close":60260.9219},{"date":"2018-03-13","close":60279.5039},{"date":"2018-03-14","close":60781.3477},{"date":"2018-03-15","close":61004.3633},{"date":"2018-03-16","close":60813.875},{"date":"2018-03-19","close":60623.3438},{"date":"2018-03-20","close":60683.7617},{"date":"2018-03-21","close":60665.168},{"date":"2018-03-22","close":60195.875},{"date":"2018-03-23","close":59577.8828},{"date":"2018-03-26","close":59326.9805},{"date":"2018-03-27","close":59917.0859},{"date":"2018-03-28","close":59731.2227},{"date":"2018-03-29","close":60878.918},{"date":"2018-03-30","close":61134.4766},{"date":"2018-04-02","close":60279.5039},{"date":"2018-04-03","close":59842.7461},{"date":"2018-04-04","close":60298.0977},{"date":"2018-04-05","close":61445.7891},{"date":"2018-04-06","close":60535.0625},{"date":"2018-04-09","close":60962.5703},{"date":"2018-04-10","close":61399.3281},{"date":"2018-04-11","close":60084.3672},{"date":"2018-04-12","close":60679.1133},{"date":"2018-04-13","close":65613.7578},{"date":"2018-04-16","close":60377.082},{"date":"2018-04-17","close":60674.4766},{"date":"2018-04-18","close":61297.0977},{"date":"2018-04-19","close":61106.5977},{"date":"2018-04-20","close":60307.3906},{"date":"2018-04-23","close":59838.0859},{"date":"2018-04-24","close":59898.4922},{"date":"2018-04-25","close":59759.0977},{"date":"2018-04-26","close":59972.8398},{"date":"2018-04-27","close":60386.375},{"date":"2018-04-30","close":61334.2734},{"date":"2018-05-02","close":60971.8438},{"date":"2018-05-03","close":60799.9219},{"date":"2018-05-04","close":61357.5156},{"date":"2018-05-08","close":61831.4492},{"date":"2018-05-09","close":61868.6367},{"date":"2018-05-10","close":62003.3711},{"date":"2018-05-11","close":62481.9609},{"date":"2018-05-14","close":62319.3359},{"date":"2018-05-15","close":62096.293},{"date":"2018-05-16","close":61250.625},{"date":"2018-05-17","close":60628.0},{"date":"2018-05-18","close":60948.6172},{"date":"2018-05-21","close":61259.9336},{"date":"2018-05-23","close":61324.9805},{"date":"2018-05-24","close":61599.1328},{"date":"2018-05-25","close":61599.1328},{"date":"2018-05-28","close":62031.2422},{"date":"2018-05-29","close":61789.6328},{"date":"2018-05-30","close":61863.9766},{"date":"2018-05-31","close":62718.9414},{"date":"2018-06-01","close":63141.793},{"date":"2018-06-04","close":62816.543},{"date":"2018-06-05","close":63471.6758},{"date":"2018-06-07","close":63471.6758},{"date":"2018-06-08","close":63787.6328},{"date":"2018-06-11","close":63657.5469},{"date":"2018-06-12","close":63992.0938},{"date":"2018-06-14","close":62756.1094},{"date":"2018-06-15","close":63202.2031},{"date":"2018-06-18","close":63429.8594},{"date":"2018-06-19","close":62765.3984},{"date":"2018-06-20","close":63411.2773},{"date":"2018-06-21","close":64187.2539},{"date":"2018-06-22","close":64359.1836},{"date":"2018-06-25","close":64851.7031},{"date":"2018-06-26","close":65139.8008},{"date":"2018-06-27","close":65293.1406},{"date":"2018-06-28","close":64675.1406},{"date":"2018-06-29","close":65339.6016},{"date":"2018-07-02","close":65432.5352},{"date":"2018-07-03","close":65376.7617},{"date":"2018-07-04","close":65878.5938},{"date":"2018-07-05","close":65892.5312},{"date":"2018-07-06","close":66398.9922},{"date":"2018-07-09","close":66770.7266},{"date":"2018-07-10","close":66041.1953},{"date":"2018-07-11","close":66022.625},{"date":"2018-07-12","close":66013.3203},{"date":"2018-07-13","close":66222.4297},{"date":"2018-07-16","close":65971.5391},{"date":"2018-07-17","close":66078.3672},{"date":"2018-07-18","close":65697.3594},{"date":"2018-07-19","close":64874.9492},{"date":"2018-07-20","close":65590.4922},{"date":"2018-07-23","close":65376.7617},{"date":"2018-07-24","close":65437.168},{"date":"2018-07-25","close":64953.9258},{"date":"2018-07-26","close":64953.9258},{"date":"2018-07-27","close":65283.8125},{"date":"2018-07-30","close":65028.2695},{"date":"2018-07-31","close":65209.4883},{"date":"2018-08-01","close":65771.7188},{"date":"2018-08-02","close":66143.4297},{"date":"2018-08-03","close":65887.8906},{"date":"2018-08-06","close":67091.3438},{"date":"2018-08-07","close":66979.8203},{"date":"2018-08-08","close":66310.7266},{"date":"2018-08-09","close":66310.7266},{"date":"2018-08-10","close":66389.6953},{"date":"2018-08-13","close":65683.4297},{"date":"2018-08-14","close":65976.1719},{"date":"2018-08-16","close":66436.1797},{"date":"2018-08-17","close":66789.3125},{"date":"2018-08-20","close":67374.7734},{"date":"2018-08-21","close":67379.4297},{"date":"2018-08-22","close":67230.7266},{"date":"2018-08-23","close":67105.2734},{"date":"2018-08-24","close":66993.75},{"date":"2018-08-27","close":67421.2344},{"date":"2018-08-28","close":67253.9688},{"date":"2018-08-29","close":67514.1641},{"date":"2018-08-30","close":67398.0156},{"date":"2018-08-31","close":67049.5156},{"date":"2018-09-03","close":67319.0078},{"date":"2018-09-04","close":67458.4062},{"date":"2018-09-05","close":67100.6172},{"date":"2018-09-06","close":66984.4766},{"date":"2018-09-07","close":67574.5625},{"date":"2018-09-10","close":67016.9922},{"date":"2018-09-11","close":67314.3516},{"date":"2018-09-12","close":67165.6719},{"date":"2018-09-13","close":67133.1562},{"date":"2018-09-14","close":67063.4609},{"date":"2018-09-17","close":66975.1797},{"date":"2018-09-18","close":66840.3984},{"date":"2018-09-19","close":66436.1797},{"date":"2018-09-20","close":65771.7188},{"date":"2018-09-21","close":66324.6406},{"date":"2018-09-27","close":64958.5938},{"date":"2018-09-28","close":64958.5938},{"date":"2018-10-01","close":65850.7266},{"date":"2018-10-02","close":65427.875},{"date":"2018-10-04","close":64377.7617},{"date":"2018-10-05","close":63759.7539},{"date":"2018-10-08","close":63518.1484},{"date":"2018-10-10","close":64540.3789},{"date":"2018-10-11","close":63875.9375},{"date":"2018-10-12","close":63048.8555},{"date":"2018-10-15","close":61970.8398},{"date":"2018-10-16","close":62152.0547},{"date":"2018-10-17","close":63722.582},{"date":"2018-10-18","close":63415.9141},{"date":"2018-10-19","close":63527.4414},{"date":"2018-10-22","close":63611.0742},{"date":"2018-10-23","close":62495.9023},{"date":"2018-10-24","close":62802.5781},{"date":"2018-10-25","close":63736.5234},{"date":"2018-10-26","close":64191.8828},{"date":"2018-10-29","close":63062.793},{"date":"2018-10-30","close":64019.9922},{"date":"2018-10-31","close":64456.7305},{"date":"2018-11-01","close":64270.875},{"date":"2018-11-02","close":64229.0703},{"date":"2018-11-05","close":63690.0625},{"date":"2018-11-06","close":64438.1562},{"date":"2018-11-07","close":65116.5508},{"date":"2018-11-08","close":65344.2422},{"date":"2018-11-09","close":65427.875},{"date":"2018-11-12","close":65460.4102},{"date":"2018-11-13","close":65395.3242},{"date":"2018-11-14","close":65502.2188},{"date":"2018-11-15","close":65883.2344},{"date":"2018-11-16","close":65237.3711},{"date":"2018-11-19","close":65497.5664},{"date":"2018-11-20","close":65650.9062},{"date":"2018-11-21","close":65358.1914},{"date":"2018-11-22","close":65720.5938},{"date":"2018-11-23","close":65432.5352},{"date":"2018-11-26","close":65618.3906},{"date":"2018-11-27","close":65427.875},{"date":"2018-11-28","close":65413.9336},{"date":"2018-11-29","close":65790.3047},{"date":"2018-11-30","close":66426.875},{"date":"2018-12-03","close":67597.8047},{"date":"2018-12-04","close":67281.8516},{"date":"2018-12-05","close":66584.8594},{"date":"2018-12-06","close":65623.0547},{"date":"2018-12-07","close":67751.1328},{"date":"2018-12-10","close":66705.6641},{"date":"2018-12-11","close":66626.6719},{"date":"2018-12-12","close":66845.0469},{"date":"2018-12-13","close":65966.8594},{"date":"2018-12-14","close":65794.9688},{"date":"2018-12-17","close":65753.1406},{"date":"2018-12-18","close":63652.8906},{"date":"2018-12-19","close":63936.3477},{"date":"2018-12-20","close":63694.7344},{"date":"2018-12-21","close":62505.1992},{"date":"2018-12-24","close":62124.1875},{"date":"2018-12-26","close":59484.9531},{"date":"2018-12-27","close":60930.0312},{"date":"2018-12-28","close":61064.7773},{"date":"2019-01-02","close":60920.7422},{"date":"2019-01-03","close":59656.8789},{"date":"2019-01-04","close":60312.0391},{"date":"2019-01-07","close":61445.7891},{"date":"2019-01-08","close":63407.6837},{"date":"2019-01-09","close":63072.0781},{"date":"2019-01-10","close":62607.4297},{"date":"2019-01-11","close":63736.5234},{"date":"2019-01-14","close":63936.3477},{"date":"2019-01-15","close":64108.2422},{"date":"2019-01-16","close":64498.5547},{"date":"2019-01-17","close":64577.5469},{"date":"2019-01-18","close":65767.0547},{"date":"2019-01-21","close":65190.9023},{"date":"2019-01-22","close":64981.8047},{"date":"2019-01-23","close":65302.3984},{"date":"2019-01-24","close":66809.4383},{"date":"2019-01-25","close":65813.5234},{"date":"2019-01-28","close":66022.625},{"date":"2019-01-29","close":66993.75},{"date":"2019-01-30","close":67351.5391},{"date":"2019-01-31","close":67890.5547},{"date":"2019-02-01","close":68963.8828},{"date":"2019-02-07","close":68829.125},{"date":"2019-02-08","close":69228.75},{"date":"2019-02-11","close":68963.8828},{"date":"2019-02-12","close":69572.6016},{"date":"2019-02-13","close":69015.0078},{"date":"2019-02-14","close":69200.8594},{"date":"2019-02-15","close":69651.5781},{"date":"2019-02-18","close":70162.7109},{"date":"2019-02-19","close":69735.2031},{"date":"2019-02-20","close":70171.9922},{"date":"2019-02-21","close":69948.9531},{"date":"2019-02-22","close":69795.6172},{"date":"2019-02-25","close":69981.4766},{"date":"2019-02-26","close":68963.8828},{"date":"2019-02-27","close":68968.5156},{"date":"2019-02-28","close":68968.5156},{"date":"2019-03-04","close":69577.2344},{"date":"2019-03-05","close":69619.0312},{"date":"2019-03-06","close":69632.9766},{"date":"2019-03-07","close":69419.2344},{"date":"2019-03-08","close":69135.8203},{"date":"2019-03-11","close":69465.7266},{"date":"2019-03-12","close":70613.3984},{"date":"2019-03-13","close":70176.6172},{"date":"2019-03-14","close":71031.6094},{"date":"2019-03-15","close":71356.8438},{"date":"2019-03-18","close":70594.8047},{"date":"2019-03-19","close":70738.8594},{"date":"2019-03-20","close":69958.2422},{"date":"2019-03-21","close":70120.8594},{"date":"2019-03-22","close":71737.875},{"date":"2019-03-25","close":70543.7031},{"date":"2019-03-26","close":71054.8438},{"date":"2019-03-27","close":71454.4219},{"date":"2019-03-28","close":71045.5547},{"date":"2019-03-29","close":72109.5781},{"date":"2019-04-01","close":72346.5703},{"date":"2019-04-02","close":72309.3984},{"date":"2019-04-03","close":73215.4766},{"date":"2019-04-04","close":72755.4531},{"date":"2019-04-05","close":72736.8828},{"date":"2019-04-08","close":73127.1953},{"date":"2019-04-09","close":72727.5781},{"date":"2019-04-10","close":72012.0078},{"date":"2019-04-11","close":72546.3438},{"date":"2019-04-12","close":73071.4375},{"date":"2019-04-15","close":72848.3906},{"date":"2019-04-16","close":73038.9297},{"date":"2019-04-17","close":71482.3047},{"date":"2019-04-18","close":70594.8047},{"date":"2019-04-19","close":70710.9609},{"date":"2019-04-22","close":71250.0},{"date":"2019-04-23","close":70483.3047},{"date":"2019-04-24","close":70827.125},{"date":"2019-04-25","close":71979.4844},{"date":"2019-04-26","close":71719.2734},{"date":"2019-04-29","close":71798.2891},{"date":"2019-04-30","close":71017.6406},{"date":"2019-05-02","close":71900.4922},{"date":"2019-05-03","close":72369.7812},{"date":"2019-05-07","close":72290.7891},{"date":"2019-05-08","close":71380.1016},{"date":"2019-05-09","close":70506.5312},{"date":"2019-05-10","close":70845.7422},{"date":"2019-05-13","close":71152.375},{"date":"2019-05-14","close":72114.2344},{"date":"2019-05-15","close":72476.6797},{"date":"2019-05-16","close":72476.6797},{"date":"2019-05-17","close":72894.8438},{"date":"2019-05-20","close":72978.5},{"date":"2019-05-21","close":72379.0859},{"date":"2019-05-22","close":72379.0859},{"date":"2019-05-23","close":72662.5234},{"date":"2019-05-24","close":72871.625},{"date":"2019-05-27","close":72718.2812},{"date":"2019-05-28","close":72913.4375},{"date":"2019-05-29","close":71719.2734},{"date":"2019-05-30","close":71658.8906},{"date":"2019-05-31","close":71370.7969},{"date":"2019-06-03","close":71556.6562},{"date":"2019-06-04","close":71974.8516},{"date":"2019-06-05","close":72420.9141},{"date":"2019-06-07","close":73879.9141},{"date":"2019-06-10","close":74321.3438},{"date":"2019-06-11","close":74084.3672},{"date":"2019-06-12","close":73852.0469},{"date":"2019-06-13","close":74209.8281},{"date":"2019-06-14","close":74581.5469},{"date":"2019-06-17","close":74846.3906},{"date":"2019-06-18","close":75362.1719},{"date":"2019-06-19","close":75269.2344},{"date":"2019-06-20","close":75613.0781},{"date":"2019-06-21","close":75808.2422},{"date":"2019-06-24","close":75413.2812},{"date":"2019-06-25","close":74553.6562},{"date":"2019-06-26","close":73828.8047},{"date":"2019-06-27","close":72578.8828},{"date":"2019-06-28","close":72769.4141},{"date":"2019-07-01","close":74349.2266},{"date":"2019-07-02","close":73536.0703},{"date":"2019-07-03","close":74065.7812},{"date":"2019-07-04","close":75083.3672},{"date":"2019-07-05","close":75301.7578},{"date":"2019-07-08","close":75171.6562},{"date":"2019-07-09","close":75041.5625},{"date":"2019-07-10","close":75859.3359},{"date":"2019-07-11","close":76203.1875},{"date":"2019-07-12","close":75617.7266},{"date":"2019-07-15","close":75325.0},{"date":"2019-07-16","close":75306.4062},{"date":"2019-07-17","close":75050.8594},{"date":"2019-07-18","close":74470.0391},{"date":"2019-07-19","close":74790.6484},{"date":"2019-07-22","close":73424.5625},{"date":"2019-07-23","close":73596.4922},{"date":"2019-07-24","close":73991.4453},{"date":"2019-07-25","close":74497.9141},{"date":"2019-07-26","close":74102.9609},{"date":"2019-07-29","close":74344.5703},{"date":"2019-07-30","close":74660.5547},{"date":"2019-07-31","close":74827.8281},{"date":"2019-08-01","close":74762.7969},{"date":"2019-08-02","close":74860.3516},{"date":"2019-08-05","close":74916.1016},{"date":"2019-08-06","close":73800.9297},{"date":"2019-08-07","close":74251.6562},{"date":"2019-08-08","close":75352.875},{"date":"2019-08-09","close":76277.5391},{"date":"2019-08-12","close":76626.0078},{"date":"2019-08-13","close":76351.875},{"date":"2019-08-14","close":76119.5469},{"date":"2019-08-16","close":75673.4688},{"date":"2019-08-19","close":76667.8516},{"date":"2019-08-20","close":77341.5938},{"date":"2019-08-21","close":76737.5312},{"date":"2019-08-22","close":77016.3281},{"date":"2019-08-23","close":77020.9922},{"date":"2019-08-26","close":76324.0156},{"date":"2019-08-27","close":76626.0078},{"date":"2019-08-28","close":76607.4297},{"date":"2019-08-29","close":76528.4531},{"date":"2019-08-30","close":77388.0469},{"date":"2019-09-02","close":77499.5781},{"date":"2019-09-03","close":77504.2031},{"date":"2019-09-04","close":78275.5391},{"date":"2019-09-05","close":78902.8281},{"date":"2019-09-06","close":78061.8359},{"date":"2019-09-09","close":78503.2188},{"date":"2019-09-10","close":77629.6641},{"date":"2019-09-11","close":77216.1484},{"date":"2019-09-16","close":76454.125},{"date":"2019-09-17","close":77546.0469},{"date":"2019-09-18","close":78010.7031},{"date":"2019-09-19","close":78112.9297},{"date":"2019-09-20","close":78438.1953},{"date":"2019-09-23","close":78368.4688},{"date":"2019-09-24","close":78507.8438},{"date":"2019-09-25","close":78340.5938},{"date":"2019-09-26","close":78484.6406},{"date":"2019-09-27","close":78991.1172},{"date":"2019-09-30","close":78679.7969},{"date":"2019-10-01","close":78656.5469},{"date":"2019-10-02","close":77764.4219},{"date":"2019-10-04","close":78586.8828},{"date":"2019-10-07","close":79018.9766},{"date":"2019-10-08","close":78837.7656},{"date":"2019-10-10","close":78651.9219},{"date":"2019-10-11","close":78744.8594},{"date":"2019-10-14","close":78707.6719},{"date":"2019-10-15","close":78526.4531},{"date":"2019-10-16","close":78805.2266},{"date":"2019-10-17","close":78763.4219},{"date":"2019-10-18","close":78851.7266},{"date":"2019-10-21","close":79511.5391},{"date":"2019-10-22","close":80073.7422},{"date":"2019-10-23","close":80087.6875},{"date":"2019-10-24","close":79897.1875},{"date":"2019-10-25","close":80120.2109},{"date":"2019-10-28","close":79562.6094},{"date":"2019-10-29","close":79056.1484},{"date":"2019-10-30","close":79325.6562},{"date":"2019-10-31","close":79799.6016},{"date":"2019-11-01","close":78865.6562},{"date":"2019-11-04","close":79590.5312},{"date":"2019-11-05","close":78224.4297},{"date":"2019-11-06","close":77541.3906},{"date":"2019-11-07","close":77982.8125},{"date":"2019-11-08","close":77002.3828},{"date":"2019-11-11","close":77058.1641},{"date":"2019-11-12","close":76463.3906},{"date":"2019-11-13","close":76593.5},{"date":"2019-11-14","close":76519.1719},{"date":"2019-11-15","close":77862.0078},{"date":"2019-11-18","close":77541.3906},{"date":"2019-11-19","close":77964.2422},{"date":"2019-11-20","close":78819.1797},{"date":"2019-11-21","close":78786.6562},{"date":"2019-11-22","close":77694.7344},{"date":"2019-11-25","close":77211.4688},{"date":"2019-11-26","close":77685.4531},{"date":"2019-11-27","close":78154.7109},{"date":"2019-11-28","close":78823.8359},{"date":"2019-11-29","close":79037.5781},{"date":"2019-12-02","close":78526.4531},{"date":"2019-12-03","close":77494.9375},{"date":"2019-12-04","close":77197.5234},{"date":"2019-12-05","close":78033.9141},{"date":"2019-12-06","close":78322.0},{"date":"2019-12-09","close":77676.1484},{"date":"2019-12-10","close":77829.4688},{"date":"2019-12-11","close":77857.3516},{"date":"2019-12-12","close":77360.1797},{"date":"2019-12-13","close":76324.0156},{"date":"2019-12-16","close":76449.4609},{"date":"2019-12-17","close":76481.9688},{"date":"2019-12-18","close":76096.3125},{"date":"2019-12-19","close":77206.8359},{"date":"2019-12-20","close":77880.6172},{"date":"2019-12-23","close":78322.0},{"date":"2019-12-24","close":77945.6562},{"date":"2019-12-26","close":77843.3984},{"date":"2019-12-27","close":78275.5391},{"date":"2019-12-30","close":78507.8438},{"date":"2020-01-02","close":78986.4609},{"date":"2020-01-03","close":77513.5156},{"date":"2020-01-06","close":78916.7578},{"date":"2020-01-07","close":78558.9844},{"date":"2020-01-08","close":78098.9531},{"date":"2020-01-09","close":78340.5938},{"date":"2020-01-10","close":78368.4688},{"date":"2020-01-13","close":79014.3359},{"date":"2020-01-14","close":79864.6562},{"date":"2020-01-15","close":79014.3359},{"date":"2020-01-16","close":79595.1641},{"date":"2020-01-17","close":80738.2188},{"date":"2020-01-20","close":80501.2344},{"date":"2020-01-21","close":80845.0703},{"date":"2020-01-22","close":81467.6953},{"date":"2020-01-23","close":81137.8047},{"date":"2020-01-28","close":80338.6172},{"date":"2020-01-29","close":81481.6484},{"date":"2020-01-30","close":80951.9531},{"date":"2020-01-31","close":81332.9531},{"date":"2020-02-03","close":80338.6172},{"date":"2020-02-04","close":79604.4688},{"date":"2020-02-05","close":80617.4141},{"date":"2020-02-06","close":81411.9609},{"date":"2020-02-07","close":81700.0469},{"date":"2020-02-10","close":81658.2188},{"date":"2020-02-11","close":82573.5859},{"date":"2020-02-12","close":83186.9297},{"date":"2020-02-13","close":83684.125},{"date":"2020-02-14","close":84329.9766},{"date":"2020-02-17","close":85198.9062},{"date":"2020-02-18","close":85198.9062},{"date":"2020-02-19","close":85133.8281},{"date":"2020-02-20","close":84018.6484},{"date":"2020-02-21","close":84195.2188},{"date":"2020-02-24","close":85161.7031},{"date":"2020-02-25","close":84041.9062},{"date":"2020-02-26","close":81653.5703},{"date":"2020-02-27","close":80845.0703},{"date":"2020-02-28","close":76579.5625},{"date":"2020-03-02","close":74693.0547},{"date":"2020-03-03","close":78219.7734},{"date":"2020-03-04","close":77982.8125},{"date":"2020-03-05","close":81012.375},{"date":"2020-03-06","close":79093.3359},{"date":"2020-03-09","close":77002.3828},{"date":"2020-03-10","close":72030.6016},{"date":"2020-03-11","close":74251.6562},{"date":"2020-03-12","close":70408.9688},{"date":"2020-03-13","close":63253.3008},{"date":"2020-03-16","close":68480.6484},{"date":"2020-03-17","close":58327.9609},{"date":"2020-03-18","close":55883.8828},{"date":"2020-03-19","close":48323.9727},{"date":"2020-03-20","close":53295.7734},{"date":"2020-03-23","close":52138.7812},{"date":"2020-03-24","close":47599.1172},{"date":"2020-03-25","close":50182.5898},{"date":"2020-03-26","close":54671.1406},{"date":"2020-03-27","close":59568.5859},{"date":"2020-03-30","close":59838.0859},{"date":"2020-03-31","close":60948.6172},{"date":"2020-04-01","close":59517.4766},{"date":"2020-04-02","close":55837.4258},{"date":"2020-04-03","close":56139.4414},{"date":"2020-04-06","close":55433.1758},{"date":"2020-04-07","close":57654.2227},{"date":"2020-04-08","close":58453.418},{"date":"2020-04-09","close":62421.5547},{"date":"2020-04-10","close":67788.3047},{"date":"2020-04-13","close":67648.9141},{"date":"2020-04-14","close":65032.9258},{"date":"2020-04-16","close":63694.7344},{"date":"2020-04-17","close":64503.2227},{"date":"2020-04-20","close":65330.3047},{"date":"2020-04-21","close":62728.2266},{"date":"2020-04-22","close":61561.957},{"date":"2020-04-23","close":61599.1328},{"date":"2020-04-24","close":61334.2734},{"date":"2020-04-27","close":61180.9375},{"date":"2020-04-28","close":62249.6445},{"date":"2020-04-29","close":63894.5195},{"date":"2020-05-04","close":62737.5273},{"date":"2020-05-06","close":62263.5781},{"date":"2020-05-07","close":61650.2422},{"date":"2020-05-08","close":62491.2695},{"date":"2020-05-11","close":63011.6875},{"date":"2020-05-12","close":63030.2617},{"date":"2020-05-13","close":60158.6992},{"date":"2020-05-14","close":58165.3359},{"date":"2020-05-15","close":58792.6133},{"date":"2020-05-18","close":58834.4375},{"date":"2020-05-19","close":61143.7656},{"date":"2020-05-20","close":61180.9375},{"date":"2020-05-21","close":61766.3984},{"date":"2020-05-22","close":61571.2461},{"date":"2020-05-25","close":61938.3242},{"date":"2020-05-26","close":62444.8008},{"date":"2020-05-27","close":64498.5547},{"date":"2020-05-28","close":65321.0117},{"date":"2020-05-29","close":66245.6719},{"date":"2020-06-01","close":65571.9219},{"date":"2020-06-02","close":66631.3359},{"date":"2020-06-03","close":67328.2891},{"date":"2020-06-04","close":69335.6328},{"date":"2020-06-05","close":68768.75},{"date":"2020-06-08","close":71054.8438},{"date":"2020-06-09","close":72667.1797},{"date":"2020-06-10","close":71756.4688},{"date":"2020-06-11","close":69837.4375},{"date":"2020-06-12","close":65655.5781},{"date":"2020-06-15","close":67267.9062},{"date":"2020-06-16","close":68689.7344},{"date":"2020-06-17","close":69962.8906},{"date":"2020-06-18","close":68652.5547},{"date":"2020-06-19","close":69413.1874},{"date":"2020-06-22","close":67374.7734},{"date":"2020-06-23","close":67188.9219},{"date":"2020-06-24","close":66696.375},{"date":"2020-06-25","close":65181.5938},{"date":"2020-06-26","close":65850.7266},{"date":"2020-06-29","close":64912.1133},{"date":"2020-06-30","close":66073.7344},{"date":"2020-07-01","close":66780.0078},{"date":"2020-07-02","close":68285.4844},{"date":"2020-07-03","close":68980.4228},{"date":"2020-07-06","close":67960.2422},{"date":"2020-07-07","close":67816.1797},{"date":"2020-07-08","close":66807.875},{"date":"2020-07-09","close":66296.7656},{"date":"2020-07-10","close":65980.8047},{"date":"2020-07-13","close":66371.1094},{"date":"2020-07-14","close":65553.3281},{"date":"2020-07-15","close":66059.8047},{"date":"2020-07-16","close":66259.6094},{"date":"2020-07-17","close":65562.6094},{"date":"2020-07-20","close":66491.9219},{"date":"2020-07-21","close":66138.7969},{"date":"2020-07-22","close":66380.4141},{"date":"2020-07-23","close":66687.0938},{"date":"2020-07-24","close":66780.0078},{"date":"2020-07-27","close":66533.75},{"date":"2020-07-28","close":66766.0938},{"date":"2020-07-29","close":68285.4844},{"date":"2020-07-30","close":69860.6641},{"date":"2020-07-31","close":69619.0312},{"date":"2020-08-03","close":69512.1953},{"date":"2020-08-04","close":68564.2812},{"date":"2020-08-05","close":69475.0078},{"date":"2020-08-06","close":69093.9766},{"date":"2020-08-07","close":69196.2266},{"date":"2020-08-10","close":70083.6797},{"date":"2020-08-11","close":70171.9922},{"date":"2020-08-12","close":69163.6875},{"date":"2020-08-13","close":69247.3281},{"date":"2020-08-14","close":68424.8906},{"date":"2020-08-18","close":68940.6562},{"date":"2020-08-19","close":68768.75},{"date":"2020-08-20","close":67662.8516},{"date":"2020-08-21","close":68025.2734},{"date":"2020-08-24","close":68722.2578},{"date":"2020-08-25","close":69089.3438},{"date":"2020-08-26","close":68694.3984},{"date":"2020-08-27","close":68685.1094},{"date":"2020-08-28","close":69558.6172},{"date":"2020-08-31","close":69605.1094},{"date":"2020-09-01","close":69521.4844},{"date":"2020-09-02","close":69033.5703},{"date":"2020-09-03","close":70162.7109},{"date":"2020-09-04","close":69140.4609},{"date":"2020-09-07","close":69140.4609},{"date":"2020-09-08","close":69502.8984},{"date":"2020-09-09","close":68369.125},{"date":"2020-09-10","close":69279.8281},{"date":"2020-09-11","close":68248.3281},{"date":"2020-09-14","close":68057.8047},{"date":"2020-09-15","close":69419.2344},{"date":"2020-09-16","close":70209.1719},{"date":"2020-09-17","close":70190.5625},{"date":"2020-09-18","close":69540.0547},{"date":"2020-09-21","close":68048.5234},{"date":"2020-09-22","close":66236.3672},{"date":"2020-09-23","close":66408.2969},{"date":"2020-09-24","close":65121.1914},{"date":"2020-09-25","close":65520.8047},{"date":"2020-09-28","close":66752.1172},{"date":"2020-09-29","close":67816.1797},{"date":"2020-10-05","close":70051.1797},{"date":"2020-10-06","close":70432.2109},{"date":"2020-10-07","close":70004.6875},{"date":"2020-10-08","close":70069.7734},{"date":"2020-10-12","close":70855.0312},{"date":"2020-10-13","close":71092.0},{"date":"2020-10-14","close":69879.2578},{"date":"2020-10-15","close":69261.25},{"date":"2020-10-16","close":69586.5312},{"date":"2020-10-19","close":68424.8906},{"date":"2020-10-20","close":68002.0469},{"date":"2020-10-21","close":68304.0938},{"date":"2020-10-22","close":68257.6172},{"date":"2020-10-23","close":68201.8516},{"date":"2020-10-26","close":68536.3906},{"date":"2020-10-27","close":67625.6641},{"date":"2020-10-28","close":66649.9141},{"date":"2020-10-29","close":64991.1016},{"date":"2020-10-30","close":65334.9492},{"date":"2020-11-02","close":65525.4531},{"date":"2020-11-03","close":67156.4062},{"date":"2020-11-04","close":68350.5391},{"date":"2020-11-05","close":68680.4609},{"date":"2020-11-06","close":68917.4219},{"date":"2020-11-09","close":68610.7578},{"date":"2020-11-10","close":70227.7656},{"date":"2020-11-11","close":70887.5391},{"date":"2020-11-12","close":70887.5391},{"date":"2020-11-13","close":70706.3438},{"date":"2020-11-16","close":72425.5312},{"date":"2020-11-17","close":72834.4297},{"date":"2020-11-18","close":72871.625},{"date":"2020-11-19","close":71654.2031},{"date":"2020-11-20","close":71770.4062},{"date":"2020-11-23","close":71542.7266},{"date":"2020-11-24","close":71477.6719},{"date":"2020-11-25","close":71658.8906},{"date":"2020-11-26","close":71663.5},{"date":"2020-11-27","close":71593.8359},{"date":"2020-11-30","close":71319.6875},{"date":"2020-12-01","close":70311.3828},{"date":"2020-12-02","close":71631.0078},{"date":"2020-12-03","close":70627.3281},{"date":"2020-12-04","close":70934.0312},{"date":"2020-12-07","close":71840.1016},{"date":"2020-12-08","close":71881.9062},{"date":"2020-12-09","close":71589.1641},{"date":"2020-12-10","close":71110.5781},{"date":"2020-12-11","close":70734.2109},{"date":"2020-12-14","close":70822.4922},{"date":"2020-12-15","close":70497.25},{"date":"2020-12-16","close":71640.2891},{"date":"2020-12-17","close":71863.3203},{"date":"2020-12-18","close":72755.4531},{"date":"2020-12-21","close":71468.3906},{"date":"2020-12-22","close":71087.3438},{"date":"2020-12-23","close":71626.3516},{"date":"2020-12-24","close":70460.0625},{"date":"2020-12-28","close":71170.9844},{"date":"2020-12-29","close":71250.0},{"date":"2020-12-30","close":71593.8359},{"date":"2021-01-04","close":72160.7188},{"date":"2021-01-05","close":70153.4062},{"date":"2021-01-06","close":70362.4922},{"date":"2021-01-07","close":70246.3281},{"date":"2021-01-08","close":70288.1562},{"date":"2021-01-11","close":70590.1562},{"date":"2021-01-12","close":69688.75},{"date":"2021-01-13","close":69698.0469},{"date":"2021-01-14","close":70803.9141},{"date":"2021-01-15","close":70130.1797},{"date":"2021-01-18","close":71389.3594},{"date":"2021-01-19","close":71552.0156},{"date":"2021-01-20","close":71552.0156},{"date":"2021-01-21","close":72560.3203},{"date":"2021-01-22","close":71756.4688},{"date":"2021-01-25","close":72300.0938},{"date":"2021-01-26","close":72750.8203},{"date":"2021-01-27","close":73136.4688},{"date":"2021-01-28","close":72035.2422},{"date":"2021-01-29","close":71937.6719},{"date":"2021-02-01","close":72439.4922},{"date":"2021-02-02","close":73582.5469},{"date":"2021-02-03","close":74451.4375},{"date":"2021-02-04","close":74056.5},{"date":"2021-02-05","close":74581.5469},{"date":"2021-02-08","close":74799.9531},{"date":"2021-02-09","close":74679.1094},{"date":"2021-02-10","close":74567.6094},{"date":"2021-02-15","close":75301.7578},{"date":"2021-02-16","close":75520.1484},{"date":"2021-02-17","close":73968.1953},{"date":"2021-02-18","close":74511.8594},{"date":"2021-02-19","close":74270.2344},{"date":"2021-02-22","close":75060.1484},{"date":"2021-02-23","close":75408.625},{"date":"2021-02-24","close":75654.8828},{"date":"2021-02-25","close":76305.4219},{"date":"2021-02-26","close":75055.5},{"date":"2021-03-02","close":74070.4375},{"date":"2021-03-03","close":73489.6172},{"date":"2021-03-04","close":72806.5625},{"date":"2021-03-05","close":72114.2344},{"date":"2021-03-08","close":73006.3828},{"date":"2021-03-09","close":73471.0234},{"date":"2021-03-10","close":73136.4688},{"date":"2021-03-11","close":74683.7891},{"date":"2021-03-12","close":75459.75},{"date":"2021-03-15","close":76389.0625},{"date":"2021-03-16","close":77940.9922},{"date":"2021-03-17","close":77759.7891},{"date":"2021-03-18","close":76639.9609},{"date":"2021-03-19","close":76811.875},{"date":"2021-03-22","close":75891.875},{"date":"2021-03-23","close":76556.3203},{"date":"2021-03-24","close":76653.9141},{"date":"2021-03-25","close":76495.9062},{"date":"2021-03-26","close":76691.0625},{"date":"2021-03-29","close":78150.1016},{"date":"2021-03-30","close":78610.1016},{"date":"2021-03-31","close":78154.7109},{"date":"2021-04-01","close":78400.9844},{"date":"2021-04-02","close":79423.2344},{"date":"2021-04-05","close":81057.9307},{"date":"2021-04-06","close":78712.3359},{"date":"2021-04-07","close":79985.4688},{"date":"2021-04-08","close":80863.6719},{"date":"2021-04-09","close":80399.0078},{"date":"2021-04-12","close":79372.125},{"date":"2021-04-13","close":79799.6016},{"date":"2021-04-14","close":80784.6641},{"date":"2021-04-15","close":79873.9609},{"date":"2021-04-16","close":81123.875},{"date":"2021-04-19","close":80877.625},{"date":"2021-04-20","close":81267.9062},{"date":"2021-04-21","close":82429.5547},{"date":"2021-04-22","close":83075.4062},{"date":"2021-04-23","close":82420.2656},{"date":"2021-04-26","close":82294.7969},{"date":"2021-04-27","close":82555.0156},{"date":"2021-04-28","close":82438.8281},{"date":"2021-04-29","close":82870.9688},{"date":"2021-04-30","close":83303.0938},{"date":"2021-05-03","close":83869.9688},{"date":"2021-05-04","close":83354.1953},{"date":"2021-05-06","close":81607.1172},{"date":"2021-05-07","close":82294.7969},{"date":"2021-05-10","close":82392.3594},{"date":"2021-05-11","close":82773.3906},{"date":"2021-05-12","close":81797.6172},{"date":"2021-05-13","close":79669.5156},{"date":"2021-05-14","close":81193.5625},{"date":"2021-05-17","close":82318.0391},{"date":"2021-05-18","close":82043.8906},{"date":"2021-05-20","close":81453.7656},{"date":"2021-05-21","close":82318.0391},{"date":"2021-05-24","close":82759.4609},{"date":"2021-05-25","close":83089.3281},{"date":"2021-05-26","close":83772.4062},{"date":"2021-05-27","close":83795.6016},{"date":"2021-05-28","close":83377.4375},{"date":"2021-05-31","close":84055.8438},{"date":"2021-06-01","close":84571.5859},{"date":"2021-06-02","close":85631.0},{"date":"2021-06-03","close":86788.0156},{"date":"2021-06-04","close":86774.0703},{"date":"2021-06-07","close":86945.9609},{"date":"2021-06-08","close":87382.7344},{"date":"2021-06-09","close":87889.2344},{"date":"2021-06-10","close":88107.6172},{"date":"2021-06-11","close":88860.3594},{"date":"2021-06-14","close":88279.5234},{"date":"2021-06-15","close":88553.6797},{"date":"2021-06-16","close":87819.5234},{"date":"2021-06-17","close":87387.4062},{"date":"2021-06-18","close":86722.9609},{"date":"2021-06-21","close":85923.7188},{"date":"2021-06-22","close":86936.7031},{"date":"2021-06-23","close":87038.9297},{"date":"2021-06-24","close":86388.3984},{"date":"2021-06-25","close":86058.5},{"date":"2021-06-28","close":87308.4141},{"date":"2021-06-29","close":87052.8672},{"date":"2021-06-30","close":86420.9297},{"date":"2021-07-01","close":85942.3281},{"date":"2021-07-02","close":86091.0156},{"date":"2021-07-05","close":86941.3359},{"date":"2021-07-06","close":86908.8047},{"date":"2021-07-07","close":87647.6016},{"date":"2021-07-08","close":88042.5859},{"date":"2021-07-09","close":87879.9297},{"date":"2021-07-12","close":89236.7188},{"date":"2021-07-13","close":89952.2969},{"date":"2021-07-14","close":88669.8359},{"date":"2021-07-15","close":89585.2109},{"date":"2021-07-16","close":88883.5781},{"date":"2021-07-19","close":89580.5625},{"date":"2021-07-20","close":87457.0938},{"date":"2021-07-21","close":89362.1875},{"date":"2021-07-22","close":89854.7188},{"date":"2021-07-23","close":89167.0234},{"date":"2021-07-26","close":89403.9922},{"date":"2021-07-27","close":89933.7031},{"date":"2021-07-28","close":89952.2969},{"date":"2021-07-29","close":90105.6328},{"date":"2021-07-30","close":90068.4688},{"date":"2021-08-02","close":89724.6094},{"date":"2021-08-03","close":89710.6719},{"date":"2021-08-04","close":89710.6719},{"date":"2021-08-05","close":89362.1875},{"date":"2021-08-06","close":90286.8438},{"date":"2021-08-09","close":90751.4922},{"date":"2021-08-10","close":89575.9297},{"date":"2021-08-11","close":89334.2969},{"date":"2021-08-12","close":89877.9609},{"date":"2021-08-13","close":89877.9609},{"date":"2021-08-17","close":90621.3906},{"date":"2021-08-18","close":90639.9688},{"date":"2021-08-19","close":89715.3203},{"date":"2021-08-20","close":89515.5234},{"date":"2021-08-23","close":90681.7812},{"date":"2021-08-24","close":90444.8203},{"date":"2021-08-25","close":89232.0625},{"date":"2021-08-26","close":89213.5},{"date":"2021-08-27","close":89171.6719},{"date":"2021-08-30","close":90133.5078},{"date":"2021-08-31","close":91072.0938},{"date":"2021-09-01","close":91490.2969},{"date":"2021-09-02","close":93581.2344},{"date":"2021-09-03","close":93423.2656},{"date":"2021-09-06","close":93539.4141},{"date":"2021-09-07","close":94236.3984},{"date":"2021-09-08","close":92442.8359},{"date":"2021-09-09","close":93739.2188},{"date":"2021-09-10","close":91922.4219},{"date":"2021-09-13","close":90691.1172},{"date":"2021-09-14","close":90272.8984},{"date":"2021-09-15","close":90881.5938},{"date":"2021-09-16","close":90328.6562},{"date":"2021-09-17","close":90491.2969},{"date":"2021-09-23","close":90003.375},{"date":"2021-09-24","close":89678.1484},{"date":"2021-09-27","close":88604.7969},{"date":"2021-09-28","close":87415.2812},{"date":"2021-09-29","close":87596.4922},{"date":"2021-09-30","close":88172.6484},{"date":"2021-10-01","close":86100.2969},{"date":"2021-10-05","close":87062.1641},{"date":"2021-10-06","close":86495.2734},{"date":"2021-10-07","close":87322.3359},{"date":"2021-10-08","close":87540.7422},{"date":"2021-10-12","close":87526.8125},{"date":"2021-10-13","close":88860.3594},{"date":"2021-10-14","close":89399.3438},{"date":"2021-10-15","close":89975.5156},{"date":"2021-10-18","close":90077.7344},{"date":"2021-10-19","close":90737.5547},{"date":"2021-10-20","close":90416.9453},{"date":"2021-10-21","close":91773.7109},{"date":"2021-10-22","close":92898.2031},{"date":"2021-10-25","close":92930.7188},{"date":"2021-10-26","close":93395.3828},{"date":"2021-10-27","close":93084.0625},{"date":"2021-10-28","close":92930.7188},{"date":"2021-10-29","close":94194.5781},{"date":"2021-11-01","close":92730.9219},{"date":"2021-11-02","close":93311.7422},{"date":"2021-11-03","close":93660.2422},{"date":"2021-11-04","close":93911.1484},{"date":"2021-11-05","close":93019.0},{"date":"2021-11-08","close":93307.0859},{"date":"2021-11-09","close":93130.5156},{"date":"2021-11-10","close":92823.8672},{"date":"2021-11-11","close":92995.7656},{"date":"2021-11-12","close":93172.3281},{"date":"2021-11-15","close":93135.1484},{"date":"2021-11-16","close":92879.6094},{"date":"2021-11-17","close":92363.8203},{"date":"2021-11-18","close":93111.9609},{"date":"2021-11-19","close":93330.3047},{"date":"2021-11-22","close":92879.6094},{"date":"2021-11-23","close":91481.0},{"date":"2021-11-24","close":92963.2578},{"date":"2021-11-25","close":94231.7422},{"date":"2021-11-26","close":93413.9609},{"date":"2021-11-29","close":92015.3438},{"date":"2021-11-30","close":91852.7344},{"date":"2021-12-01","close":90760.7734},{"date":"2021-12-02","close":89566.6406},{"date":"2021-12-03","close":91973.5234},{"date":"2021-12-06","close":91815.5703},{"date":"2021-12-07","close":92912.1484},{"date":"2021-12-08","close":93288.5078},{"date":"2021-12-09","close":94101.6328},{"date":"2021-12-10","close":93502.25},{"date":"2021-12-13","close":93781.0391},{"date":"2021-12-14","close":94742.8594},{"date":"2021-12-15","close":93571.9297},{"date":"2021-12-16","close":94598.8047},{"date":"2021-12-17","close":94798.6172},{"date":"2021-12-20","close":93846.0938},{"date":"2021-12-21","close":94394.3828},{"date":"2021-12-22","close":95156.3984},{"date":"2021-12-23","close":95546.7266},{"date":"2021-12-24","close":95825.5},{"date":"2021-12-27","close":95834.7891},{"date":"2021-12-28","close":96764.1094},{"date":"2021-12-29","close":97577.25},{"date":"2021-12-30","close":97809.5781},{"date":"2022-01-03","close":101218.8261},{"date":"2022-01-04","close":98283.5156},{"date":"2022-01-05","close":97344.9219},{"date":"2022-01-06","close":95449.1406},{"date":"2022-01-07","close":95137.8359},{"date":"2022-01-10","close":94733.5781},{"date":"2022-01-11","close":93553.3359},{"date":"2022-01-12","close":94045.9062},{"date":"2022-01-13","close":94092.3438},{"date":"2022-01-14","close":93125.8828},{"date":"2022-01-17","close":93218.8047},{"date":"2022-01-18","close":92944.6641},{"date":"2022-01-19","close":92633.3438},{"date":"2022-01-20","close":91350.8984},{"date":"2022-01-21","close":89980.1641},{"date":"2022-01-24","close":89701.375},{"date":"2022-01-25","close":88990.4297},{"date":"2022-01-26","close":89269.2344},{"date":"2022-01-27","close":87354.8594},{"date":"2022-01-28","close":86588.2031},{"date":"2022-02-03","close":91564.6641},{"date":"2022-02-04","close":90049.8516},{"date":"2022-02-07","close":89306.4141},{"date":"2022-02-08","close":89301.7734},{"date":"2022-02-09","close":88609.4219},{"date":"2022-02-10","close":90737.5547},{"date":"2022-02-11","close":88209.8359},{"date":"2022-02-14","close":89195.5417},{"date":"2022-02-15","close":86755.4766},{"date":"2022-02-16","close":86983.1562},{"date":"2022-02-17","close":87624.375},{"date":"2022-02-18","close":86713.6641},{"date":"2022-02-21","close":86211.8438},{"date":"2022-02-22","close":85635.6484},{"date":"2022-02-23","close":85756.4609},{"date":"2022-02-24","close":83526.1172},{"date":"2022-02-25","close":85793.6328},{"date":"2022-02-28","close":87043.5547},{"date":"2022-03-02","close":86100.2969},{"date":"2022-03-03","close":87629.0156},{"date":"2022-03-04","close":88172.6484},{"date":"2022-03-07","close":88990.4297},{"date":"2022-03-08","close":86537.0781},{"date":"2022-03-10","close":87015.6797},{"date":"2022-03-11","close":88061.1406},{"date":"2022-03-14","close":87234.0625},{"date":"2022-03-15","close":86602.1562},{"date":"2022-03-16","close":86983.1562},{"date":"2022-03-17","close":88483.9688},{"date":"2022-03-18","close":89441.1797},{"date":"2022-03-21","close":89789.6641},{"date":"2022-03-22","close":89301.7734},{"date":"2022-03-23","close":89636.3281},{"date":"2022-03-24","close":88600.1562},{"date":"2022-03-25","close":89139.1484},{"date":"2022-03-28","close":90226.4453},{"date":"2022-03-29","close":90858.3672},{"date":"2022-03-30","close":93627.7109},{"date":"2022-03-31","close":92586.8906},{"date":"2022-04-01","close":91457.7812},{"date":"2022-04-04","close":93413.9609},{"date":"2022-04-05","close":93107.2969},{"date":"2022-04-06","close":92619.3984},{"date":"2022-04-07","close":93720.6328},{"date":"2022-04-08","close":93121.2266},{"date":"2022-04-11","close":93116.5859},{"date":"2022-04-12","close":92326.6641},{"date":"2022-04-13","close":92466.0625},{"date":"2022-04-14","close":92461.4297},{"date":"2022-04-15","close":92461.4297},{"date":"2022-04-18","close":91824.8516},{"date":"2022-04-19","close":91601.8125},{"date":"2022-04-20","close":93599.8125},{"date":"2022-04-21","close":95551.375},{"date":"2022-04-22","close":94733.5781},{"date":"2022-04-25","close":93172.3281},{"date":"2022-04-26","close":92842.4375},{"date":"2022-04-27","close":91745.8594},{"date":"2022-04-28","close":91081.4141},{"date":"2022-04-29","close":92558.9688},{"date":"2022-05-02","close":90627.8594},{"date":"2022-05-03","close":87006.3672},{"date":"2022-05-04","close":87726.5859},{"date":"2022-05-06","close":86532.4375},{"date":"2022-05-09","close":86174.3743},{"date":"2022-05-10","close":81439.8281},{"date":"2022-05-11","close":79799.6016},{"date":"2022-05-12","close":79474.3594},{"date":"2022-05-13","close":80385.1016},{"date":"2022-05-16","close":82136.8203},{"date":"2022-05-17","close":81662.875},{"date":"2022-05-18","close":82708.3359},{"date":"2022-05-19","close":79883.2578},{"date":"2022-05-20","close":80148.1016},{"date":"2022-05-23","close":81314.3906},{"date":"2022-05-24","close":80975.2109},{"date":"2022-05-25","close":82750.1562},{"date":"2022-05-26","close":83228.7578},{"date":"2022-05-27","close":83224.1016},{"date":"2022-05-30","close":85728.5781},{"date":"2022-05-31","close":85640.3047},{"date":"2022-06-02","close":83372.7812},{"date":"2022-06-03","close":85282.5312},{"date":"2022-06-07","close":83163.7031},{"date":"2022-06-08","close":84474.0391},{"date":"2022-06-09","close":82675.8203},{"date":"2022-06-10","close":80989.1094},{"date":"2022-06-13","close":77829.4688},{"date":"2022-06-14","close":75390.0547},{"date":"2022-06-15","close":74363.1484},{"date":"2022-06-16","close":75673.4688},{"date":"2022-06-17","close":74418.9297},{"date":"2022-06-20","close":74707.0078},{"date":"2022-06-21","close":74930.0312},{"date":"2022-06-22","close":74818.5156},{"date":"2022-06-23","close":76760.7734},{"date":"2022-06-24","close":78349.8828},{"date":"2022-06-27","close":80134.1484},{"date":"2022-06-28","close":80301.4375},{"date":"2022-06-29","close":79130.5156},{"date":"2022-06-30","close":77690.0859},{"date":"2022-07-01","close":77504.2031},{"date":"2022-07-04","close":78758.7891},{"date":"2022-07-05","close":79860.0156},{"date":"2022-07-06","close":79372.125},{"date":"2022-07-07","close":79274.5547},{"date":"2022-07-08","close":79302.4219},{"date":"2022-07-11","close":78586.8828},{"date":"2022-07-12","close":78475.3516},{"date":"2022-07-13","close":79084.0469},{"date":"2022-07-14","close":77206.8359},{"date":"2022-07-15","close":77378.7734},{"date":"2022-07-18","close":78586.8828},{"date":"2022-07-19","close":77783.0234},{"date":"2022-07-20","close":79641.6172},{"date":"2022-07-21","close":79372.125},{"date":"2022-07-22","close":80194.5703},{"date":"2022-07-25","close":80933.3828},{"date":"2022-07-26","close":80807.8984},{"date":"2022-07-27","close":81133.1641},{"date":"2022-07-28","close":81802.2656},{"date":"2022-07-29","close":84032.6094},{"date":"2022-08-01","close":84032.6094},{"date":"2022-08-02","close":84678.4766},{"date":"2022-08-03","close":83493.6016},{"date":"2022-08-04","close":82782.6875},{"date":"2022-08-05","close":83600.4844},{"date":"2022-08-08","close":83633.0},{"date":"2022-08-09","close":84102.3047},{"date":"2022-08-10","close":84566.9453},{"date":"2022-08-11","close":85993.4375},{"date":"2022-08-12","close":85872.6172},{"date":"2022-08-16","close":87038.9297},{"date":"2022-08-17","close":87034.2656},{"date":"2022-08-18","close":86704.3594},{"date":"2022-08-19","close":86137.4922},{"date":"2022-08-22","close":85129.1875},{"date":"2022-08-23","close":83637.6641},{"date":"2022-08-24","close":82480.6641},{"date":"2022-08-25","close":83251.9922},{"date":"2022-08-26","close":83609.7578},{"date":"2022-08-29","close":81704.6875},{"date":"2022-08-30","close":81625.6953},{"date":"2022-08-31","close":80408.3125},{"date":"2022-09-01","close":79646.2812},{"date":"2022-09-02","close":80013.3438},{"date":"2022-09-05","close":79144.4375},{"date":"2022-09-06","close":79084.0469},{"date":"2022-09-07","close":79576.5703},{"date":"2022-09-08","close":81467.6953},{"date":"2022-09-13","close":83386.7344},{"date":"2022-09-14","close":80408.3125},{"date":"2022-09-15","close":79237.3672},{"date":"2022-09-16","close":77141.7734},{"date":"2022-09-19","close":77141.7734},{"date":"2022-09-20","close":77457.7734},{"date":"2022-09-21","close":75436.5},{"date":"2022-09-22","close":73721.9297},{"date":"2022-09-23","close":72727.5781},{"date":"2022-09-26","close":71621.6875},{"date":"2022-09-27","close":70357.8438},{"date":"2022-09-28","close":68554.9922},{"date":"2022-09-29","close":69442.4766},{"date":"2022-09-30","close":68122.8516},{"date":"2022-10-04","close":70204.5312},{"date":"2022-10-05","close":71231.4141},{"date":"2022-10-06","close":70106.9375},{"date":"2022-10-07","close":68015.9766},{"date":"2022-10-11","close":65386.0703},{"date":"2022-10-12","close":65841.4219},{"date":"2022-10-13","close":64833.1172},{"date":"2022-10-14","close":66124.8594},{"date":"2022-10-17","close":65042.207},{"date":"2022-10-18","close":67518.8047},{"date":"2022-10-19","close":68011.3359},{"date":"2022-10-20","close":66320.0156},{"date":"2022-10-21","close":65506.8828},{"date":"2022-10-24","close":66134.1484},{"date":"2022-10-25","close":66199.2031},{"date":"2022-10-26","close":67830.1172},{"date":"2022-10-27","close":69186.9219},{"date":"2022-10-28","close":68982.4688},{"date":"2022-10-31","close":70947.9609},{"date":"2022-11-01","close":71045.5547},{"date":"2022-11-02","close":70706.3438},{"date":"2022-11-03","close":68912.7734},{"date":"2022-11-04","close":68304.0938},{"date":"2022-11-07","close":69721.2891},{"date":"2022-11-08","close":69879.2578},{"date":"2022-11-09","close":69921.0781},{"date":"2022-11-10","close":69488.9375},{"date":"2022-11-11","close":74344.5703},{"date":"2022-11-14","close":73791.6562},{"date":"2022-11-15","close":72318.6641},{"date":"2022-11-16","close":72597.4844},{"date":"2022-11-17","close":72420.9141},{"date":"2022-11-18","close":71798.2891},{"date":"2022-11-21","close":72044.5234},{"date":"2022-11-22","close":73313.0312},{"date":"2022-11-23","close":73313.0312},{"date":"2022-11-24","close":73721.9297},{"date":"2022-11-25","close":73661.5391},{"date":"2022-11-28","close":73680.0938},{"date":"2022-11-29","close":72123.5469},{"date":"2022-11-30","close":73443.1406},{"date":"2022-12-01","close":74339.9297},{"date":"2022-12-02","close":73712.625},{"date":"2022-12-05","close":74270.2344},{"date":"2022-12-06","close":72462.7344},{"date":"2022-12-07","close":72904.1406},{"date":"2022-12-08","close":72123.5469},{"date":"2022-12-09","close":73364.1641},{"date":"2022-12-12","close":72918.0625},{"date":"2022-12-13","close":73670.8281},{"date":"2022-12-14","close":75157.7031},{"date":"2022-12-15","close":74307.3984},{"date":"2022-12-16","close":73173.6328},{"date":"2022-12-19","close":71538.0703},{"date":"2022-12-20","close":70260.25},{"date":"2022-12-21","close":70460.0625},{"date":"2022-12-22","close":71524.1328},{"date":"2022-12-23","close":70539.0781},{"date":"2022-12-26","close":71719.2734},{"date":"2022-12-27","close":71872.6328},{"date":"2022-12-28","close":71589.1641},{"date":"2022-12-29","close":70302.1016},{"date":"2023-01-02","close":71194.2422},{"date":"2023-01-03","close":70664.5234},{"date":"2023-01-04","close":71347.5625},{"date":"2023-01-05","close":72908.7891},{"date":"2023-01-06","close":71045.5547},{"date":"2023-01-09","close":73127.1953},{"date":"2023-01-10","close":72485.9609},{"date":"2023-01-11","close":72997.0938},{"date":"2023-01-12","close":75469.0234},{"date":"2023-01-13","close":75273.8828},{"date":"2023-01-16","close":75464.3984},{"date":"2023-01-17","close":75311.0781},{"date":"2023-01-18","close":75380.7266},{"date":"2023-01-19","close":74312.0469},{"date":"2023-01-20","close":74265.5703},{"date":"2023-01-25","close":75422.5703},{"date":"2023-01-26","close":75422.5703},{"date":"2023-01-27","close":75524.7969},{"date":"2023-01-30","close":76639.9609},{"date":"2023-01-31","close":75901.1641},{"date":"2023-02-01","close":77271.8906},{"date":"2023-02-02","close":77546.0469},{"date":"2023-02-03","close":79237.3672},{"date":"2023-02-06","close":77299.7969},{"date":"2023-02-07","close":77648.2734},{"date":"2023-02-08","close":77402.0},{"date":"2023-02-09","close":77313.7109},{"date":"2023-02-10","close":76156.7266},{"date":"2023-02-13","close":75831.4531},{"date":"2023-02-14","close":77020.9922},{"date":"2023-02-15","close":76286.8359},{"date":"2023-02-16","close":76686.4141},{"date":"2023-02-17","close":75826.8281},{"date":"2023-02-20","close":75106.6094},{"date":"2023-02-21","close":75106.6094},{"date":"2023-02-22","close":74344.5703},{"date":"2023-02-23","close":73545.3516},{"date":"2023-02-24","close":73694.0547},{"date":"2023-02-27","close":72485.9609},{"date":"2023-02-28","close":72564.9375},{"date":"2023-03-02","close":71463.7344},{"date":"2023-03-03","close":72151.4062},{"date":"2023-03-06","close":73540.7109},{"date":"2023-03-07","close":73034.25},{"date":"2023-03-08","close":71565.9375},{"date":"2023-03-09","close":72132.8203},{"date":"2023-03-10","close":70065.125},{"date":"2023-03-13","close":69033.5703},{"date":"2023-03-14","close":69024.2812},{"date":"2023-03-15","close":69735.2031},{"date":"2023-03-16","close":69679.4531},{"date":"2023-03-17","close":69595.8203},{"date":"2023-03-20","close":67853.3516},{"date":"2023-03-21","close":68717.6016},{"date":"2023-03-22","close":68517.8281},{"date":"2023-03-23","close":66320.0156},{"date":"2023-03-24","close":65832.1172},{"date":"2023-03-27","close":67319.0078},{"date":"2023-03-28","close":67123.8672},{"date":"2023-03-29","close":67202.8594},{"date":"2023-03-30","close":68401.6641},{"date":"2023-03-31","close":69475.0078},{"date":"2023-04-03","close":70413.6016},{"date":"2023-04-04","close":69939.6719},{"date":"2023-04-05","close":70264.9219},{"date":"2023-04-06","close":69879.2578},{"date":"2023-04-07","close":70292.7969},{"date":"2023-04-10","close":70306.7266},{"date":"2023-04-11","close":70353.2031},{"date":"2023-04-12","close":70906.1406},{"date":"2023-04-13","close":70329.9688},{"date":"2023-04-14","close":70162.7109},{"date":"2023-04-17","close":69512.1953},{"date":"2023-04-18","close":70343.9297},{"date":"2023-04-19","close":70576.2344},{"date":"2023-04-20","close":70478.6562},{"date":"2023-04-21","close":70320.6719},{"date":"2023-04-24","close":70065.125},{"date":"2023-04-25","close":70004.6875},{"date":"2023-04-26","close":68982.4688},{"date":"2023-04-27","close":68615.3828},{"date":"2023-04-28","close":69795.6172},{"date":"2023-05-02","close":70529.7969},{"date":"2023-05-03","close":69488.9375},{"date":"2023-05-04","close":69042.8594},{"date":"2023-05-08","close":70659.8672},{"date":"2023-05-09","close":70255.6172},{"date":"2023-05-10","close":69660.8672},{"date":"2023-05-11","close":70720.2812},{"date":"2023-05-12","close":69451.7734},{"date":"2023-05-15","close":69837.4375},{"date":"2023-05-16","close":69763.0938},{"date":"2023-05-17","close":68197.2031},{"date":"2023-05-18","close":70554.9493},{"date":"2023-05-19","close":68750.1562},{"date":"2023-05-22","close":68541.0547},{"date":"2023-05-23","close":69075.4062},{"date":"2023-05-24","close":69817.3056},{"date":"2023-05-25","close":67174.9688},{"date":"2023-05-26","close":66575.5859},{"date":"2023-05-30","close":67779.0312},{"date":"2023-05-31","close":67653.5625},{"date":"2023-06-01","close":67978.8281},{"date":"2023-06-02","close":68104.2969},{"date":"2023-06-05","close":69516.8281},{"date":"2023-06-07","close":69558.6172},{"date":"2023-06-08","close":70915.4297},{"date":"2023-06-09","close":70525.125},{"date":"2023-06-12","close":69874.6172},{"date":"2023-06-13","close":70069.7734},{"date":"2023-06-14","close":70367.1406},{"date":"2023-06-15","close":71054.8438},{"date":"2023-06-16","close":71036.2266},{"date":"2023-06-19","close":70934.0312},{"date":"2023-06-20","close":70934.0312},{"date":"2023-06-21","close":70562.2734},{"date":"2023-06-22","close":70246.3281},{"date":"2023-06-23","close":69126.5},{"date":"2023-06-26","close":68629.3281},{"date":"2023-06-27","close":70306.7266},{"date":"2023-06-28","close":70882.8984},{"date":"2023-06-29","close":70934.0312},{"date":"2023-06-30","close":71723.9219},{"date":"2023-07-03","close":73684.5635},{"date":"2023-07-04","close":73906.5728},{"date":"2023-07-05","close":73812.449},{"date":"2023-07-06","close":73777.6642},{"date":"2023-07-07","close":72109.5781},{"date":"2023-07-10","close":71737.875},{"date":"2023-07-11","close":73676.3789},{"date":"2023-07-12","close":74620.6855},{"date":"2023-07-13","close":75089.258},{"date":"2023-07-14","close":73629.0},{"date":"2023-07-17","close":73884.5781},{"date":"2023-07-18","close":74542.9311},{"date":"2023-07-19","close":72857.6953},{"date":"2023-07-20","close":73740.5312},{"date":"2023-07-21","close":73591.8438},{"date":"2023-07-24","close":73958.9141},{"date":"2023-07-25","close":76066.3033},{"date":"2023-07-26","close":73582.5469},{"date":"2023-07-27","close":76197.2581},{"date":"2023-07-28","close":72430.2031},{"date":"2023-07-31","close":73916.8036},{"date":"2023-08-01","close":74307.6218},{"date":"2023-08-02","close":74263.6291},{"date":"2023-08-03","close":72174.6484},{"date":"2023-08-04","close":71751.8203},{"date":"2023-08-07","close":71092.0},{"date":"2023-08-08","close":71737.875},{"date":"2023-08-09","close":71431.2109},{"date":"2023-08-10","close":71166.3594},{"date":"2023-08-11","close":71166.3594},{"date":"2023-08-14","close":71110.5781},{"date":"2023-08-16","close":69902.4844},{"date":"2023-08-17","close":68991.75},{"date":"2023-08-18","close":68378.4219},{"date":"2023-08-21","close":68280.8359},{"date":"2023-08-22","close":67904.4844},{"date":"2023-08-23","close":68448.1172},{"date":"2023-08-24","close":69447.1328},{"date":"2023-08-25","close":69154.3906},{"date":"2023-08-28","close":69219.4609},{"date":"2023-08-29","close":69698.0469},{"date":"2023-08-30","close":70724.9141},{"date":"2023-08-31","close":70724.9141},{"date":"2023-09-01","close":70255.6172},{"date":"2023-09-04","close":70176.6172},{"date":"2023-09-05","close":70399.6641},{"date":"2023-09-06","close":69651.5781},{"date":"2023-09-07","close":69386.7188},{"date":"2023-09-08","close":70041.8906},{"date":"2023-09-11","close":69693.3984},{"date":"2023-09-12","close":69535.3984},{"date":"2023-09-13","close":69577.2344},{"date":"2023-09-14","close":68712.9766},{"date":"2023-09-15","close":70278.8594},{"date":"2023-09-18","close":70018.6641},{"date":"2023-09-19","close":69163.6875},{"date":"2023-09-20","close":68810.5625},{"date":"2023-09-21","close":68364.4609},{"date":"2023-09-22","close":66705.6641},{"date":"2023-09-25","close":66203.8516},{"date":"2023-09-26","close":65581.2188},{"date":"2023-09-27","close":64424.1953},{"date":"2023-10-04","close":62003.3711},{"date":"2023-10-05","close":62779.3438},{"date":"2023-10-06","close":63039.5469},{"date":"2023-10-10","close":64410.2773},{"date":"2023-10-11","close":64809.8711},{"date":"2023-10-12","close":65804.2578},{"date":"2023-10-13","close":65051.5},{"date":"2023-10-16","close":64651.9062},{"date":"2023-10-17","close":65451.0898},{"date":"2023-10-18","close":65246.6758},{"date":"2023-10-19","close":63778.3594},{"date":"2023-10-20","close":61919.7383},{"date":"2023-10-23","close":61915.0859},{"date":"2023-10-24","close":61111.2383},{"date":"2023-10-25","close":61631.6484},{"date":"2023-10-26","close":59875.2617},{"date":"2023-10-27","close":61822.1484},{"date":"2023-10-30","close":60953.2617},{"date":"2023-10-31","close":60655.8828},{"date":"2023-11-01","close":62049.8477},{"date":"2023-11-02","close":62626.0117},{"date":"2023-11-03","close":64354.5391},{"date":"2023-11-06","close":65971.5391},{"date":"2023-11-07","close":64744.8125},{"date":"2023-11-08","close":64159.3672},{"date":"2023-11-09","close":64772.6914},{"date":"2023-11-10","close":63685.4102},{"date":"2023-11-13","close":64117.5547},{"date":"2023-11-14","close":63759.7539},{"date":"2023-11-15","close":67291.1406},{"date":"2023-11-16","close":66910.1172},{"date":"2023-11-17","close":66961.2422},{"date":"2023-11-20","close":66933.3516},{"date":"2023-11-21","close":67421.2344},{"date":"2023-11-22","close":67105.2734},{"date":"2023-11-23","close":67639.6094},{"date":"2023-11-24","close":67574.5625},{"date":"2023-11-27","close":67551.3359},{"date":"2023-11-28","close":67978.8281},{"date":"2023-11-29","close":68448.1172},{"date":"2023-11-30","close":69005.7031},{"date":"2023-12-01","close":69228.75},{"date":"2023-12-04","close":70627.3281},{"date":"2023-12-05","close":70999.0703},{"date":"2023-12-06","close":71082.6953},{"date":"2023-12-07","close":70678.4688},{"date":"2023-12-08","close":70910.7891},{"date":"2023-12-11","close":70618.0703},{"date":"2023-12-12","close":71296.4375},{"date":"2023-12-13","close":71110.5781},{"date":"2023-12-14","close":73852.0469},{"date":"2023-12-15","close":75273.8828},{"date":"2023-12-18","close":74590.8359},{"date":"2023-12-19","close":73968.1953},{"date":"2023-12-20","close":74767.4297},{"date":"2023-12-21","close":74056.5},{"date":"2023-12-22","close":74483.9766},{"date":"2023-12-26","close":74902.1641},{"date":"2023-12-27","close":75311.0781},{"date":"2023-12-28","close":75682.7969},{"date":"2024-01-02","close":75125.1953},{"date":"2024-01-03","close":75882.5859},{"date":"2024-01-04","close":74061.1406},{"date":"2024-01-05","close":73977.4922},{"date":"2024-01-08","close":73800.9297},{"date":"2024-01-09","close":74888.2031},{"date":"2024-01-10","close":74237.6953},{"date":"2024-01-11","close":74734.8828},{"date":"2024-01-12","close":73498.9141},{"date":"2024-01-15","close":74381.7422},{"date":"2024-01-16","close":73940.3125},{"date":"2024-01-17","close":73740.5312},{"date":"2024-01-18","close":74327.0604},{"date":"2024-01-19","close":72309.3984},{"date":"2024-01-22","close":73034.25},{"date":"2024-01-23","close":73373.4609},{"date":"2024-01-24","close":72904.1406},{"date":"2024-01-25","close":71881.9062},{"date":"2024-01-26","close":72458.0781},{"date":"2024-01-29","close":72309.3984},{"date":"2024-01-30","close":72997.0938},{"date":"2024-01-31","close":72021.2969},{"date":"2024-02-01","close":71854.0156},{"date":"2024-02-02","close":73415.2734},{"date":"2024-02-05","close":71765.7656},{"date":"2024-02-06","close":70506.5312},{"date":"2024-02-07","close":71454.4219},{"date":"2024-02-08","close":71273.2031},{"date":"2024-02-13","close":71826.1641},{"date":"2024-02-14","close":70390.375},{"date":"2024-02-15","close":70980.4766},{"date":"2024-02-16","close":72509.1719},{"date":"2024-02-19","close":71923.7188},{"date":"2024-02-20","close":71788.9844},{"date":"2024-02-21","close":71742.5234},{"date":"2024-02-22","close":72035.2422},{"date":"2024-02-23","close":72416.2578},{"date":"2024-02-26","close":72174.6484},{"date":"2024-02-27","close":71407.9609},{"date":"2024-02-28","close":71542.7266},{"date":"2024-02-29","close":72365.1406},{"date":"2024-03-04","close":73675.4609},{"date":"2024-03-05","close":74279.5234},{"date":"2024-03-06","close":73605.7734},{"date":"2024-03-07","close":73768.4141},{"date":"2024-03-08","close":73968.1953},{"date":"2024-03-11","close":74725.6016},{"date":"2024-03-12","close":74688.4297},{"date":"2024-03-13","close":74195.8828},{"date":"2024-03-14","close":74251.6562},{"date":"2024-03-15","close":72676.4609},{"date":"2024-03-18","close":72890.2266},{"date":"2024-03-19","close":72485.9609},{"date":"2024-03-20","close":72509.1719},{"date":"2024-03-21","close":73396.6797},{"date":"2024-03-22","close":73508.2109},{"date":"2024-03-25","close":72472.0469},{"date":"2024-03-26","close":72309.3984},{"date":"2024-03-27","close":72118.875},{"date":"2024-03-28","close":73601.125},{"date":"2024-03-29","close":74168.0},{"date":"2024-04-01","close":74679.1094},{"date":"2024-04-02","close":73085.3672},{"date":"2024-04-03","close":71919.0703},{"date":"2024-04-04","close":72197.875},{"date":"2024-04-05","close":71570.5781},{"date":"2024-04-08","close":71686.7422},{"date":"2024-04-09","close":72750.8203},{"date":"2024-04-11","close":70655.2266},{"date":"2024-04-12","close":70255.6172},{"date":"2024-04-15","close":70144.1094},{"date":"2024-04-16","close":68508.5312},{"date":"2024-04-17","close":67899.8125},{"date":"2024-04-18","close":67142.4531},{"date":"2024-04-19","close":67212.1641},{"date":"2024-04-22","close":66566.2891},{"date":"2024-04-23","close":67909.1328},{"date":"2024-04-24","close":68824.4922},{"date":"2024-04-25","close":68736.2109},{"date":"2024-04-26","close":68531.7578},{"date":"2024-04-29","close":68029.9297},{"date":"2024-04-30","close":69010.3594},{"date":"2024-05-02","close":68211.1484},{"date":"2024-05-03","close":68829.125},{"date":"2024-05-07","close":69372.7734},{"date":"2024-05-08","close":70097.6328},{"date":"2024-05-09","close":69414.6016},{"date":"2024-05-10","close":71092.0},{"date":"2024-05-13","close":70813.2188},{"date":"2024-05-14","close":70924.6953},{"date":"2024-05-16","close":72690.4219},{"date":"2024-05-17","close":72458.0781},{"date":"2024-05-20","close":72588.1875},{"date":"2024-05-21","close":72012.0078},{"date":"2024-05-22","close":71984.1328},{"date":"2024-05-23","close":71519.4922},{"date":"2024-05-24","close":69563.2969},{"date":"2024-05-27","close":70065.125},{"date":"2024-05-28","close":69972.1797},{"date":"2024-05-29","close":69182.2656},{"date":"2024-05-30","close":68819.8594},{"date":"2024-05-31","close":69948.9531},{"date":"2024-06-03","close":70845.7422},{"date":"2024-06-04","close":70943.3125},{"date":"2024-06-05","close":71579.8672},{"date":"2024-06-07","close":71742.5234},{"date":"2024-06-10","close":71026.9453},{"date":"2024-06-11","close":71026.9453},{"date":"2024-06-12","close":70938.6562},{"date":"2024-06-13","close":71779.6875},{"date":"2024-06-14","close":72123.5469},{"date":"2024-06-17","close":71872.6328},{"date":"2024-06-18","close":71157.0469},{"date":"2024-06-19","close":71500.9062},{"date":"2024-06-20","close":71380.1016},{"date":"2024-06-21","close":71672.8359},{"date":"2024-06-24","close":71728.5781},{"date":"2024-06-25","close":72467.3594},{"date":"2024-06-26","close":71421.8984},{"date":"2024-06-27","close":71236.0547},{"date":"2024-06-28","close":71598.4766},{"date":"2024-07-01","close":72485.9609},{"date":"2024-07-02","close":71844.7578},{"date":"2024-07-03","close":71844.7578},{"date":"2024-07-04","close":71970.2109},{"date":"2024-07-05","close":71946.9688},{"date":"2024-07-08","close":72030.6016},{"date":"2024-07-09","close":72207.1641},{"date":"2024-07-10","close":72197.875},{"date":"2024-07-11","close":72866.9844},{"date":"2024-07-12","close":75167.0},{"date":"2024-07-15","close":75743.1953},{"date":"2024-07-16","close":75771.0625},{"date":"2024-07-17","close":77058.1641},{"date":"2024-07-18","close":77954.9219},{"date":"2024-07-19","close":76556.3203},{"date":"2024-07-22","close":76914.1094},{"date":"2024-07-23","close":77174.3047},{"date":"2024-07-24","close":77109.2734},{"date":"2024-07-25","close":75599.1562},{"date":"2024-07-26","close":75315.6875},{"date":"2024-07-29","close":77420.5938},{"date":"2024-07-30","close":77425.2344},{"date":"2024-07-31","close":78684.4297},{"date":"2024-08-01","close":78261.5938},{"date":"2024-08-02","close":78312.7188},{"date":"2024-08-05","close":77680.7969},{"date":"2024-08-06","close":76825.8125},{"date":"2024-08-07","close":78057.1641},{"date":"2024-08-08","close":77625.0234},{"date":"2024-08-09","close":78526.4531},{"date":"2024-08-12","close":78888.8906},{"date":"2024-08-13","close":78740.1875},{"date":"2024-08-14","close":79028.2812},{"date":"2024-08-16","close":78270.8906},{"date":"2024-08-19","close":78438.1953},{"date":"2024-08-20","close":79576.5703},{"date":"2024-08-21","close":79437.1484},{"date":"2024-08-22","close":79441.8281},{"date":"2024-08-23","close":80245.6875},{"date":"2024-08-26","close":81969.5469},{"date":"2024-08-27","close":83447.8552},{"date":"2024-08-28","close":81755.7969},{"date":"2024-08-29","close":81284.9141},{"date":"2024-08-30","close":80720.7188},{"date":"2024-09-02","close":81797.75},{"date":"2024-09-03","close":81732.4688},{"date":"2024-09-04","close":81923.6406},{"date":"2024-09-05","close":82058.875},{"date":"2024-09-06","close":81802.4219},{"date":"2024-09-09","close":81657.8906},{"date":"2024-09-10","close":82879.4453},{"date":"2024-09-11","close":83975.1016},{"date":"2024-09-12","close":83443.6094},{"date":"2024-09-13","close":83839.9219},{"date":"2024-09-19","close":84860.9688},{"date":"2024-09-20","close":84101.0},{"date":"2024-09-23","close":83769.9531},{"date":"2024-09-24","close":84651.1641},{"date":"2024-09-25","close":84763.0781},{"date":"2024-09-26","close":84301.4844},{"date":"2024-09-27","close":83021.375},{"date":"2024-09-30","close":83718.5},{"date":"2024-10-02","close":83297.4062},{"date":"2024-10-04","close":82347.6094},{"date":"2024-10-07","close":82127.7031},{"date":"2024-10-08","close":81486.7031},{"date":"2024-10-10","close":81477.3438},{"date":"2024-10-11","close":80864.3984},{"date":"2024-10-14","close":82024.7578},{"date":"2024-10-15","close":82464.5703},{"date":"2024-10-16","close":83545.3828},{"date":"2024-10-17","close":84481.1406},{"date":"2024-10-18","close":83807.4141},{"date":"2024-10-21","close":84518.5938},{"date":"2024-10-22","close":82562.8359},{"date":"2024-10-23","close":82558.1562},{"date":"2024-10-24","close":84078.7734},{"date":"2024-10-25","close":84078.7734},{"date":"2024-10-28","close":83409.7031},{"date":"2024-10-29","close":83330.1719},{"date":"2024-10-30","close":84559.9476},{"date":"2024-10-31","close":82595.8906},{"date":"2024-11-01","close":81398.7031},{"date":"2024-11-04","close":80351.75},{"date":"2024-11-05","close":83316.9004},{"date":"2024-11-06","close":82314.1875},{"date":"2024-11-07","close":80135.8047},{"date":"2024-11-08","close":81736.75},{"date":"2024-11-11","close":82600.5781},{"date":"2024-11-12","close":81990.2656},{"date":"2024-11-13","close":80722.6641},{"date":"2024-11-14","close":81605.2891},{"date":"2024-11-15","close":80440.9531},{"date":"2024-11-18","close":80788.3906},{"date":"2024-11-19","close":81689.7969},{"date":"2024-11-20","close":81816.5547},{"date":"2024-11-21","close":81680.3906},{"date":"2024-11-22","close":82436.2812},{"date":"2024-11-25","close":83046.5781},{"date":"2024-11-26","close":84196.8281},{"date":"2024-11-27","close":84501.9844},{"date":"2024-11-28","close":84874.0703},{"date":"2024-11-29","close":85109.5625},{"date":"2024-12-02","close":84633.8516},{"date":"2024-12-03","close":83070.1484},{"date":"2024-12-04","close":82509.6641},{"date":"2024-12-05","close":82514.3594},{"date":"2024-12-06","close":81968.0156},{"date":"2024-12-09","close":82330.6797},{"date":"2024-12-10","close":82330.6797},{"date":"2024-12-11","close":81299.1953},{"date":"2024-12-12","close":80870.5703},{"date":"2024-12-13","close":80639.7891},{"date":"2024-12-16","close":80696.3125},{"date":"2024-12-17","close":80060.4688},{"date":"2024-12-18","close":79928.5859},{"date":"2024-12-19","close":76918.9062},{"date":"2024-12-20","close":75336.3281},{"date":"2024-12-23","close":76570.3516},{"date":"2024-12-24","close":77112.0156},{"date":"2024-12-26","close":77733.7266},{"date":"2024-12-27","close":77785.7188},{"date":"2024-12-30","close":76968.1016},{"date":"2025-01-02","close":77228.0312},{"date":"2025-01-03","close":76278.1172},{"date":"2025-01-06","close":77464.3359},{"date":"2025-01-07","close":76263.9375},{"date":"2025-01-08","close":75904.75},{"date":"2025-01-09","close":76315.9141},{"date":"2025-01-10","close":76259.1797},{"date":"2025-01-13","close":74217.5547},{"date":"2025-01-14","close":74954.8359},{"date":"2025-01-15","close":75540.8516},{"date":"2025-01-16","close":76571.125},{"date":"2025-01-17","close":78192.1328},{"date":"2025-01-20","close":78300.8281},{"date":"2025-01-21","close":78017.2891},{"date":"2025-01-22","close":79397.2812},{"date":"2025-01-23","close":78300.8281},{"date":"2025-01-24","close":79002.4219},{"date":"2025-01-31","close":78931.3281},{"date":"2025-02-03","close":78741.6797},{"date":"2025-02-04","close":78831.7812},{"date":"2025-02-05","close":78746.4219},{"date":"2025-02-06","close":79424.3281},{"date":"2025-02-07","close":80329.7188},{"date":"2025-02-10","close":79353.2031},{"date":"2025-02-11","close":80059.5078},{"date":"2025-02-12","close":79907.8125},{"date":"2025-02-13","close":79016.625},{"date":"2025-02-14","close":79765.6172},{"date":"2025-02-17","close":79926.7812},{"date":"2025-02-18","close":79419.5547},{"date":"2025-02-19","close":79869.8906},{"date":"2025-02-20","close":80296.5156},{"date":"2025-02-21","close":80495.625},{"date":"2025-02-24","close":79509.6328},{"date":"2025-02-25","close":80362.8828},{"date":"2025-02-26","close":81514.7969},{"date":"2025-02-27","close":80824.4609},{"date":"2025-02-28","close":81033.6562},{"date":"2025-03-04","close":81789.6016},{"date":"2025-03-05","close":81071.6953},{"date":"2025-03-06","close":82393.4219},{"date":"2025-03-07","close":79797.5156},{"date":"2025-03-10","close":80149.3359},{"date":"2025-03-11","close":79764.2344},{"date":"2025-03-12","close":78475.7812},{"date":"2025-03-13","close":78200.0469},{"date":"2025-03-14","close":77258.6641},{"date":"2025-03-17","close":78399.7266},{"date":"2025-03-18","close":79802.2812},{"date":"2025-03-19","close":79426.6641},{"date":"2025-03-20","close":79873.5781},{"date":"2025-03-21","close":79669.1484},{"date":"2025-03-24","close":78485.3047},{"date":"2025-03-25","close":79683.4141},{"date":"2025-03-26","close":78513.8359},{"date":"2025-03-27","close":79089.1016},{"date":"2025-03-28","close":78589.4062},{"date":"2025-03-31","close":78541.7109},{"date":"2025-04-01","close":79037.6172},{"date":"2025-04-02","close":79867.2734},{"date":"2025-04-03","close":77931.3906},{"date":"2025-04-04","close":77030.1953},{"date":"2025-04-07","close":71522.9375},{"date":"2025-04-08","close":73401.6172},{"date":"2025-04-09","close":68461.75},{"date":"2025-04-10","close":73344.3984},{"date":"2025-04-11","close":72776.9766},{"date":"2025-04-14","close":74216.9688},{"date":"2025-04-15","close":75280.2734},{"date":"2025-04-16","close":74617.5},{"date":"2025-04-17","close":75671.2656},{"date":"2025-04-18","close":76567.6953},{"date":"2025-04-21","close":76186.2188},{"date":"2025-04-22","close":74941.7188},{"date":"2025-04-23","close":76524.75},{"date":"2025-04-24","close":76424.6406},{"date":"2025-04-25","close":76686.8984},{"date":"2025-04-28","close":76529.5391},{"date":"2025-04-29","close":76814.6016},{"date":"2025-04-30","close":77053.7422},{"date":"2025-05-02","close":78000.7891},{"date":"2025-05-07","close":78421.6719},{"date":"2025-05-08","close":78512.5547},{"date":"2025-05-09","close":78144.2891},{"date":"2025-05-12","close":78799.5234},{"date":"2025-05-13","close":78354.7266},{"date":"2025-05-14","close":77312.0391},{"date":"2025-05-15","close":76977.2266},{"date":"2025-05-16","close":77957.7344},{"date":"2025-05-19","close":78665.625},{"date":"2025-05-20","close":79287.3906},{"date":"2025-05-21","close":78689.5469},{"date":"2025-05-22","close":76546.7734},{"date":"2025-05-23","close":76350.6641},{"date":"2025-05-26","close":77474.6641},{"date":"2025-05-27","close":77189.5938},{"date":"2025-05-28","close":77479.4453},{"date":"2025-05-29","close":78583.5078},{"date":"2025-05-30","close":78055.9297},{"date":"2025-06-02","close":78142.2656},{"date":"2025-06-04","close":78055.9297},{"date":"2025-06-05","close":78463.5938},{"date":"2025-06-09","close":78593.0859},{"date":"2025-06-10","close":78559.5234},{"date":"2025-06-11","close":78856.8672},{"date":"2025-06-12","close":78871.2578},{"date":"2025-06-13","close":78108.6797},{"date":"2025-06-16","close":78727.375},{"date":"2025-06-17","close":78228.5859},{"date":"2025-06-18","close":78420.4219},{"date":"2025-06-19","close":78578.7031},{"date":"2025-06-20","close":78367.6641},{"date":"2025-06-23","close":78252.5781},{"date":"2025-06-24","close":80180.5859},{"date":"2025-06-25","close":80319.6562},{"date":"2025-06-26","close":77921.6484},{"date":"2025-06-27","close":78041.9375},{"date":"2025-06-30","close":78431.7188},{"date":"2025-07-01","close":78431.7188},{"date":"2025-07-02","close":79062.0938},{"date":"2025-07-03","close":79297.8828},{"date":"2025-07-04","close":79673.2344},{"date":"2025-07-07","close":79110.2109},{"date":"2025-07-08","close":78508.7188},{"date":"2025-07-09","close":78532.7578},{"date":"2025-07-10","close":78364.3438},{"date":"2025-07-11","close":78523.1641},{"date":"2025-07-14","close":78455.7734},{"date":"2025-07-15","close":79504.7891},{"date":"2025-07-16","close":78244.0547},{"date":"2025-07-17","close":79187.2109},{"date":"2025-07-18","close":79244.9531},{"date":"2025-07-21","close":79249.7578},{"date":"2025-07-22","close":79302.6953},{"date":"2025-07-23","close":81010.9844},{"date":"2025-07-24","close":81025.4297},{"date":"2025-07-25","close":80755.9375},{"date":"2025-07-28","close":80772.9219},{"date":"2025-07-29","close":79371.2656},{"date":"2025-07-30","close":80695.8047},{"date":"2025-07-31","close":80560.9453},{"date":"2025-08-01","close":78220.1094},{"date":"2025-08-04","close":78147.8594},{"date":"2025-08-05","close":78764.375},{"date":"2025-08-06","close":79323.0781},{"date":"2025-08-07","close":78379.0469},{"date":"2025-08-08","close":79178.5859},{"date":"2025-08-11","close":78441.6719},{"date":"2025-08-12","close":77839.6016},{"date":"2025-08-13","close":78133.4141},{"date":"2025-08-14","close":78205.6719},{"date":"2025-08-18","close":78171.9453},{"date":"2025-08-19","close":77406.1094},{"date":"2025-08-20","close":78489.8438},{"date":"2025-08-21","close":79400.1562},{"date":"2025-08-22","close":79221.9688},{"date":"2025-08-25","close":79982.9531},{"date":"2025-08-26","close":79963.6953},{"date":"2025-08-27","close":79472.4062},{"date":"2025-08-28","close":79641.4922},{"date":"2025-08-29","close":79665.6406},{"date":"2025-09-01","close":80192.0469},{"date":"2025-09-02","close":79907.2031},{"date":"2025-09-03","close":79037.6016},{"date":"2025-09-04","close":78747.7266},{"date":"2025-09-05","close":79800.9141},{"date":"2025-09-08","close":80554.5859},{"date":"2025-09-09","close":80061.7969},{"date":"2025-09-10","close":79491.7266},{"date":"2025-09-11","close":79796.0938},{"date":"2025-09-12","close":80457.9531},{"date":"2025-09-15","close":80085.9531},{"date":"2025-09-16","close":80081.125},{"date":"2025-09-17","close":80037.6562},{"date":"2025-09-18","close":80100.4453},{"date":"2025-09-19","close":79931.3516},{"date":"2025-09-22","close":79554.5312},{"date":"2025-09-23","close":79346.8047},{"date":"2025-09-24","close":79936.1953},{"date":"2025-09-25","close":79482.0703},{"date":"2025-09-26","close":78897.5078},{"date":"2025-09-29","close":79853.2578},{"date":"2025-09-30","close":79959.8906},{"date":"2025-10-01","close":79766.0156},{"date":"2025-10-02","close":80303.9844},{"date":"2025-10-10","close":78612.5078},{"date":"2025-10-13","close":78418.6484},{"date":"2025-10-14","close":77434.7812},{"date":"2025-10-15","close":78723.9766},{"date":"2025-10-16","close":79640.0},{"date":"2025-10-17","close":78874.2266},{"date":"2025-10-20","close":80119.8281},{"date":"2025-10-21","close":80788.6484},{"date":"2025-10-22","close":80648.1094},{"date":"2025-10-23","close":80938.8984},{"date":"2025-10-24","close":80958.2891},{"date":"2025-10-27","close":81598.0469},{"date":"2025-10-28","close":81287.8516},{"date":"2025-10-29","close":79824.1797},{"date":"2025-10-30","close":77325.1094},{"date":"2025-10-31","close":78336.4062},{"date":"2025-11-03","close":78234.2891},{"date":"2025-11-04","close":77339.7031},{"date":"2025-11-05","close":77884.2344},{"date":"2025-11-06","close":77893.9688},{"date":"2025-11-07","close":78030.0938},{"date":"2025-11-10","close":79162.9375},{"date":"2025-11-11","close":78914.9766},{"date":"2025-11-12","close":79425.5},{"date":"2025-11-13","close":79250.4609},{"date":"2025-11-14","close":78034.9609},{"date":"2025-11-17","close":78491.9844},{"date":"2025-11-18","close":77101.4609},{"date":"2025-11-19","close":77928.0078},{"date":"2025-11-20","close":78030.0938},{"date":"2025-11-21","close":77261.9062},{"date":"2025-11-24","close":78501.7109},{"date":"2025-11-25","close":78180.8125},{"date":"2025-11-26","close":78978.1953},{"date":"2025-11-27","close":79437.2266},{"date":"2025-11-28","close":79602.2031},{"date":"2025-12-01","close":79280.4375},{"date":"2025-12-02","close":78758.7969},{"date":"2025-12-03","close":78656.4297},{"date":"2025-12-04","close":78178.6562},{"date":"2025-12-05","close":78178.6562},{"date":"2025-12-08","close":78602.7891},{"date":"2025-12-09","close":77822.7656},{"date":"2025-12-10","close":77335.25},{"date":"2025-12-11","close":76623.4609},{"date":"2025-12-12","close":77920.2656},{"date":"2025-12-15","close":78095.7656},{"date":"2025-12-16","close":77735.0078},{"date":"2025-12-17","close":76842.8594},{"date":"2025-12-18","close":77930.0156},{"date":"2025-12-19","close":77418.125},{"date":"2025-12-22","close":77369.3828},{"date":"2025-12-23","close":77320.6172},{"date":"2025-12-24","close":77242.6094},{"date":"2025-12-26","close":78159.1562},{"date":"2025-12-29","close":77924.4844},{"date":"2025-12-30","close":78349.8125},{"date":"2026-01-02","close":77914.7188},{"date":"2026-01-05","close":77860.9531},{"date":"2026-01-06","close":77963.6094},{"date":"2026-01-07","close":78535.5781},{"date":"2026-01-08","close":77425.8516},{"date":"2026-01-09","close":78051.6094},{"date":"2026-01-12","close":78012.4922},{"date":"2026-01-13","close":78188.4766},{"date":"2026-01-14","close":78736.0},{"date":"2026-01-15","close":79640.4141},{"date":"2026-01-16","close":80324.8203},{"date":"2026-01-19","close":81135.8516},{"date":"2026-01-20","close":81043.4375},{"date":"2026-01-21","close":80168.375},{"date":"2026-01-22","close":79816.3828},{"date":"2026-01-23","close":78999.9922},{"date":"2026-01-26","close":78863.125},{"date":"2026-01-27","close":79200.4219},{"date":"2026-01-28","close":79307.9766},{"date":"2026-01-29","close":78861.7344},{"date":"2026-01-30","close":78851.9297},{"date":"2026-02-02","close":78690.0938},{"date":"2026-02-03","close":79072.5859},{"date":"2026-02-04","close":78577.3281},{"date":"2026-02-05","close":79200.0859},{"date":"2026-02-06","close":79106.9219},{"date":"2026-02-09","close":80872.2734},{"date":"2026-02-10","close":80911.4844},{"date":"2026-02-11","close":82465.9766},{"date":"2026-02-12","close":81735.3125},{"date":"2026-02-13","close":81387.1562},{"date":"2026-02-19","close":82544.4375},{"date":"2026-02-20","close":82642.5078},{"date":"2026-02-23","close":82421.8359},{"date":"2026-02-24","close":83029.8906},{"date":"2026-02-25","close":83088.7656},{"date":"2026-02-26","close":82560.4297},{"date":"2026-02-27","close":82865.4141},{"date":"2026-03-03","close":83150.7266},{"date":"2026-03-04","close":82703.0859},{"date":"2026-03-05","close":83155.6562},{"date":"2026-03-06","close":82776.8594},{"date":"2026-03-09","close":80400.8516},{"date":"2026-03-10","close":82127.5156},{"date":"2026-03-11","close":81827.4453},{"date":"2026-03-12","close":80386.0938},{"date":"2026-03-13","close":80253.2656},{"date":"2026-03-16","close":80661.5703},{"date":"2026-03-17","close":80420.5234},{"date":"2026-03-18","close":81724.1406},{"date":"2026-03-19","close":79810.5312},{"date":"2026-03-20","close":80277.8672},{"date":"2026-03-23","close":77293.1328},{"date":"2026-03-24","close":77082.1484},{"date":"2026-03-25","close":77258.7812},{"date":"2026-03-26","close":76934.9609},{"date":"2026-03-27","close":77209.7266},{"date":"2026-03-30","close":76102.6562},{"date":"2026-03-31","close":77032.6016},{"date":"2026-04-01","close":77657.4766},{"date":"2026-04-02","close":76806.2578},{"date":"2026-04-03","close":79450.7031},{"date":"2026-04-06","close":79591.1641},{"date":"2026-04-07","close":78931.8281},{"date":"2026-04-08","close":81667.5391},{"date":"2026-04-09","close":80452.2031},{"date":"2026-04-10","close":81364.4453},{"date":"2026-04-13","close":81480.5703},{"date":"2026-04-14","close":81829.9062},{"date":"2026-04-15","close":82395.75},{"date":"2026-04-16","close":82799.2031},{"date":"2026-04-17","close":83369.9609},{"date":"2026-04-20","close":84152.2969},{"date":"2026-04-21","close":85461.1016},{"date":"2026-04-22","close":83960.4062},{"date":"2026-04-23","close":82700.7969},{"date":"2026-04-24","close":84053.8906},{"date":"2026-04-27","close":83640.5859},{"date":"2026-04-28","close":83109.1953},{"date":"2026-04-29","close":83858.9531},{"date":"2026-04-30","close":83084.5234},{"date":"2026-05-04","close":84194.3672},{"date":"2026-05-06","close":84386.7344},{"date":"2026-05-07","close":84564.3047},{"date":"2026-05-08","close":84638.2812},{"date":"2026-05-11","close":84837.9688},{"date":"2026-05-12","close":84358.2734},{"date":"2026-05-13","close":84803.3438},{"date":"2026-05-14","close":84541.25},{"date":"2026-05-15","close":82840.0312},{"date":"2026-05-18","close":81346.5234},{"date":"2026-05-19","close":82568.0391},{"date":"2026-05-20","close":83626.3438},{"date":"2026-05-21","close":84452.2266},{"date":"2026-05-22","close":84778.625},{"date":"2026-05-26","close":84659.9375},{"date":"2026-05-27","close":84392.8828},{"date":"2026-05-28","close":84397.8438},{"date":"2026-05-29","close":84179.7031},{"date":"2026-06-01","close":83569.9219},{"date":"2026-06-02","close":81919.8203},{"date":"2026-06-04","close":82013.7656},{"date":"2026-06-05","close":83368.6406},{"date":"2026-06-08","close":84693.8359},{"date":"2026-06-09","close":83655.4297},{"date":"2026-06-10","close":84896.5625},{"date":"2026-06-11","close":85198.1875},{"date":"2026-06-12","close":84688.8828},{"date":"2026-06-15","close":87293.0703},{"date":"2026-06-16","close":85830.5859},{"date":"2026-06-17","close":85627.3281},{"date":"2026-06-18","close":83356.75},{"date":"2026-06-19","close":83230.1875},{"date":"2026-06-22","close":82642.8594},{"date":"2026-06-23","close":83480.6875},{"date":"2026-06-24","close":85964.4375},{"date":"2026-06-25","close":85662.0312},{"date":"2026-06-26","close":84288.3594},{"date":"2026-06-29","close":86665.5859},{"date":"2026-06-30","close":86715.3359},{"date":"2026-07-01","close":84800.375},{"date":"2026-07-02","close":84268.1641},{"date":"2026-07-03","close":85429.3984},{"date":"2026-07-06","close":86639.8984},{"date":"2026-07-07","close":84655.4766},{"date":"2026-07-08","close":85642.7344},{"date":"2026-07-09","close":84491.7656},{"date":"2026-07-10","close":84789.4297},{"date":"2026-07-13","close":84288.3594},{"date":"2026-07-14","close":85235.9219},{"date":"2026-07-15","close":85523.6641},{"date":"2026-07-16","close":85518.7031},{"date":"2026-07-20","close":87384.0625},{"date":"2026-07-21","close":87314.6016},{"date":"2026-07-22","close":86744.0859},{"date":"2026-07-23","close":86312.4766},{"date":"2026-07-24","close":86233.0938},{"date":"2026-07-27","close":87413.8281},{"date":"2026-07-28","close":86868.1094},{"date":"2026-07-29","close":88138.1406},{"date":"2026-07-30","close":87879.4531},{"date":"2026-07-31","close":87406.8516},{"date":"2026-08-03","close":85586.0859},{"date":"2026-08-04","close":85431.8594},{"date":"2026-08-05","close":86471.5938},{"date":"2026-08-06","close":85640.7969},{"date":"2026-08-07","close":84715.4922},{"date":"2026-08-10","close":85869.6406},{"date":"2026-08-11","close":84133.4453},{"date":"2026-08-12","close":84218.0156},{"date":"2026-08-13","close":84307.5625},{"date":"2026-08-14","close":85352.2656},{"date":"2026-08-18","close":85212.9766},{"date":"2026-08-19","close":85098.5547},{"date":"2026-08-20","close":86183.0547},{"date":"2026-08-21","close":86178.0781},{"date":"2026-08-24","close":85894.5156},{"date":"2026-08-25","close":86695.4609},{"date":"2026-08-26","close":86118.3828},{"date":"2026-08-27","close":86392.0},{"date":"2026-08-28","close":84835.0312},{"date":"2026-08-31","close":84286.4531},{"date":"2026-09-01","close":84276.4766},{"date":"2026-09-02","close":83717.9297},{"date":"2026-09-03","close":83727.9062},{"date":"2026-09-04","close":84251.5469},{"date":"2026-09-07","close":83897.4609},{"date":"2026-09-08","close":83458.6016},{"date":"2026-09-09","close":83678.0312},{"date":"2026-09-10","close":83169.3516},{"date":"2026-09-11","close":82161.9609},{"date":"2026-09-14","close":82362.4441},{"date":"2026-09-15","close":82324.5405},{"date":"2026-09-16","close":82357.4597},{"date":"2026-09-17","close":82258.7149},{"date":"2026-09-18","close":81786.9363},{"date":"2026-09-21","close":80980.0275},{"date":"2026-09-22","close":81627.3504},{"date":"2026-09-23","close":81765.9858},{"date":"2026-09-28","close":79628.5302},{"date":"2026-09-29","close":79435.0},{"date":"2026-09-30","close":79805.0},{"date":"2026-10-01","close":79215.0},{"date":"2026-10-02","close":78750.0},{"date":"2026-10-06","close":78565.0},{"date":"2026-10-07","close":79355.0},{"date":"2026-10-08","close":77840.0},{"date":"2026-10-12","close":80210.0},{"date":"2026-10-13","close":80135.0},{"date":"2026-10-14","close":80325.0},{"date":"2026-10-15","close":79210.0},{"date":"2026-10-16","close":80822.0},{"date":"2026-10-19","close":81235.0},{"date":"2026-10-20","close":79400.0},{"date":"2026-10-21","close":79400.0},{"date":"2026-10-22","close":79785.0},{"date":"2026-10-23","close":81490.0}],"chart_data":[{"date":"2024-10-23","open":82568,"high":82891,"low":82558,"close":82558,"volume":657},{"date":"2024-10-24","open":83381,"high":84079,"low":83381,"close":84079,"volume":239},{"date":"2024-10-25","open":84079,"high":84201,"low":83694,"close":84079,"volume":48},{"date":"2024-10-28","open":83491,"high":83496,"low":82670,"close":83410,"volume":116},{"date":"2024-10-29","open":83426,"high":83431,"low":82812,"close":83330,"volume":219},{"date":"2024-10-30","open":84668,"high":84668,"low":84213,"close":84560,"volume":130},{"date":"2024-10-31","open":82521,"high":82931,"low":82079,"close":82596,"volume":6120},{"date":"2024-11-01","open":81408,"high":81408,"low":81131,"close":81399,"volume":559},{"date":"2024-11-04","open":81373,"high":81373,"low":80273,"close":80352,"volume":614},{"date":"2024-11-05","open":83274,"high":83342,"low":83107,"close":83317,"volume":223},{"date":"2024-11-06","open":82476,"high":82723,"low":82314,"close":82314,"volume":261},{"date":"2024-11-07","open":80824,"high":80824,"low":80104,"close":80136,"volume":222},{"date":"2024-11-08","open":82378,"high":82378,"low":81341,"close":81737,"volume":505},{"date":"2024-11-11","open":82587,"high":82606,"low":82587,"close":82601,"volume":227},{"date":"2024-11-12","open":81863,"high":82262,"low":81863,"close":81990,"volume":283},{"date":"2024-11-13","open":79969,"high":81075,"low":79969,"close":80723,"volume":147},{"date":"2024-11-14","open":81465,"high":81620,"low":81297,"close":81605,"volume":232},{"date":"2024-11-15","open":80280,"high":80839,"low":80275,"close":80441,"volume":507},{"date":"2024-11-18","open":80798,"high":81136,"low":80788,"close":80788,"volume":225},{"date":"2024-11-19","open":81129,"high":81803,"low":81129,"close":81690,"volume":119},{"date":"2024-11-20","open":82072,"high":82072,"low":81807,"close":81817,"volume":280},{"date":"2024-11-21","open":81816,"high":81816,"low":81670,"close":81680,"volume":87},{"date":"2024-11-22","open":82229,"high":82487,"low":82229,"close":82436,"volume":130},{"date":"2024-11-25","open":84524,"high":84524,"low":82962,"close":83047,"volume":143},{"date":"2024-11-26","open":83998,"high":84318,"low":83998,"close":84197,"volume":262},{"date":"2024-11-27","open":84506,"high":84558,"low":84158,"close":84502,"volume":268},{"date":"2024-11-28","open":84760,"high":84950,"low":84760,"close":84874,"volume":794},{"date":"2024-11-29","open":84874,"high":85110,"low":84717,"close":85110,"volume":684},{"date":"2024-12-02","open":84639,"high":84639,"low":84074,"close":84634,"volume":175},{"date":"2024-12-03","open":83525,"high":83525,"low":83070,"close":83070,"volume":425},{"date":"2024-12-04","open":84776,"high":84776,"low":82467,"close":82510,"volume":66},{"date":"2024-12-05","open":83396,"high":83396,"low":82207,"close":82514,"volume":137},{"date":"2024-12-06","open":83177,"high":83177,"low":81968,"close":81968,"volume":339},{"date":"2024-12-09","open":81967,"high":82580,"low":81967,"close":82331,"volume":147},{"date":"2024-12-10","open":82758,"high":82758,"low":82331,"close":82331,"volume":198},{"date":"2024-12-11","open":81279,"high":81387,"low":81279,"close":81299,"volume":293},{"date":"2024-12-12","open":81276,"high":81276,"low":80871,"close":80871,"volume":429},{"date":"2024-12-13","open":80218,"high":80819,"low":80218,"close":80640,"volume":297},{"date":"2024-12-16","open":80637,"high":80715,"low":80539,"close":80696,"volume":75},{"date":"2024-12-17","open":80390,"high":80390,"low":80055,"close":80060,"volume":205},{"date":"2024-12-18","open":80021,"high":80021,"low":79627,"close":79929,"volume":65},{"date":"2024-12-19","open":79899,"high":79899,"low":76738,"close":76919,"volume":4430},{"date":"2024-12-20","open":75964,"high":75964,"low":75333,"close":75336,"volume":153},{"date":"2024-12-23","open":76615,"high":77150,"low":76566,"close":76570,"volume":282},{"date":"2024-12-24","open":77328,"high":77333,"low":77004,"close":77112,"volume":225},{"date":"2024-12-26","open":77556,"high":77889,"low":77556,"close":77734,"volume":460},{"date":"2024-12-27","open":77736,"high":77806,"low":77504,"close":77786,"volume":646},{"date":"2024-12-30","open":77557,"high":77557,"low":76968,"close":76968,"volume":249},{"date":"2025-01-02","open":77228,"high":77228,"low":77149,"close":77228,"volume":59},{"date":"2025-01-03","open":77229,"high":77229,"low":76278,"close":76278,"volume":91},{"date":"2025-01-06","open":77241,"high":77707,"low":77241,"close":77464,"volume":590},{"date":"2025-01-07","open":77190,"high":77195,"low":76259,"close":76264,"volume":481},{"date":"2025-01-08","open":75872,"high":75905,"low":75579,"close":75905,"volume":1394},{"date":"2025-01-09","open":75928,"high":76329,"low":75904,"close":76316,"volume":102},{"date":"2025-01-10","open":75578,"high":76274,"low":75573,"close":76259,"volume":197},{"date":"2025-01-13","open":74035,"high":74334,"low":74030,"close":74218,"volume":381},{"date":"2025-01-14","open":74624,"high":74955,"low":74624,"close":74955,"volume":152},{"date":"2025-01-15","open":75531,"high":76046,"low":75531,"close":75541,"volume":306},{"date":"2025-01-16","open":75821,"high":76571,"low":75821,"close":76571,"volume":55},{"date":"2025-01-17","open":77643,"high":78268,"low":77638,"close":78192,"volume":1018},{"date":"2025-01-20","open":77720,"high":78314,"low":77720,"close":78301,"volume":150},{"date":"2025-01-21","open":78302,"high":78302,"low":77784,"close":78017,"volume":130},{"date":"2025-01-22","open":78452,"high":79927,"low":78452,"close":79397,"volume":141},{"date":"2025-01-23","open":78778,"high":78778,"low":77987,"close":78301,"volume":140},{"date":"2025-01-24","open":78517,"high":79002,"low":78475,"close":79002,"volume":451},{"date":"2025-01-31","open":79875,"high":79875,"low":78787,"close":78931,"volume":745},{"date":"2025-02-03","open":78931,"high":78931,"low":78686,"close":78742,"volume":397},{"date":"2025-02-04","open":78146,"high":78832,"low":78146,"close":78832,"volume":93},{"date":"2025-02-05","open":78746,"high":78746,"low":78129,"close":78746,"volume":289},{"date":"2025-02-06","open":79882,"high":79994,"low":79424,"close":79424,"volume":161},{"date":"2025-02-07","open":80335,"high":80335,"low":80325,"close":80330,"volume":218},{"date":"2025-02-10","open":80327,"high":80327,"low":79229,"close":79353,"volume":101},{"date":"2025-02-11","open":80220,"high":80220,"low":79427,"close":80060,"volume":192},{"date":"2025-02-12","open":79993,"high":80620,"low":79908,"close":79908,"volume":476},{"date":"2025-02-13","open":78330,"high":79487,"low":78330,"close":79017,"volume":161},{"date":"2025-02-14","open":79766,"high":80146,"low":79766,"close":79766,"volume":405},{"date":"2025-02-17","open":80216,"high":80301,"low":79927,"close":79927,"volume":160},{"date":"2025-02-18","open":79641,"high":79915,"low":79417,"close":79420,"volume":190},{"date":"2025-02-19","open":79870,"high":80264,"low":79870,"close":79870,"volume":196},{"date":"2025-02-20","open":80297,"high":80302,"low":80297,"close":80297,"volume":348},{"date":"2025-02-21","open":80403,"high":80588,"low":80403,"close":80496,"volume":192},{"date":"2025-02-24","open":80024,"high":80024,"low":79500,"close":79510,"volume":343},{"date":"2025-02-25","open":80700,"high":80700,"low":79904,"close":80363,"volume":469},{"date":"2025-02-26","open":81029,"high":81519,"low":81029,"close":81515,"volume":150},{"date":"2025-02-27","open":81584,"high":81584,"low":80824,"close":80824,"volume":119},{"date":"2025-02-28","open":81785,"high":81785,"low":80246,"close":81034,"volume":190},{"date":"2025-03-04","open":80065,"high":82455,"low":80065,"close":81790,"volume":1019},{"date":"2025-03-05","open":81495,"high":81495,"low":81072,"close":81072,"volume":232},{"date":"2025-03-06","open":82726,"high":82726,"low":81940,"close":82393,"volume":86},{"date":"2025-03-07","open":82394,"high":82394,"low":78923,"close":79798,"volume":201},{"date":"2025-03-10","open":80710,"high":80803,"low":79996,"close":80149,"volume":260},{"date":"2025-03-11","open":81315,"high":81315,"low":78947,"close":79764,"volume":47},{"date":"2025-03-12","open":79765,"high":79765,"low":78461,"close":78476,"volume":148},{"date":"2025-03-13","open":78477,"high":78477,"low":78200,"close":78200,"volume":257},{"date":"2025-03-14","open":77853,"high":77853,"low":77153,"close":77259,"volume":149},{"date":"2025-03-17","open":77744,"high":78479,"low":77739,"close":78400,"volume":402},{"date":"2025-03-18","open":80010,"high":80010,"low":79678,"close":79802,"volume":35},{"date":"2025-03-19","open":79891,"high":79891,"low":79331,"close":79427,"volume":179},{"date":"2025-03-20","open":79870,"high":79874,"low":79588,"close":79874,"volume":69},{"date":"2025-03-21","open":79870,"high":79932,"low":78649,"close":79669,"volume":154},{"date":"2025-03-24","open":78258,"high":79204,"low":78258,"close":78485,"volume":49},{"date":"2025-03-25","open":79065,"high":79707,"low":79065,"close":79683,"volume":32},{"date":"2025-03-26","open":78982,"high":79015,"low":78514,"close":78514,"volume":25},{"date":"2025-03-27","open":78638,"high":79126,"low":78638,"close":79089,"volume":44},{"date":"2025-03-28","open":78992,"high":78992,"low":78443,"close":78589,"volume":59},{"date":"2025-03-31","open":78058,"high":78687,"low":77984,"close":78542,"volume":109},{"date":"2025-04-01","open":79663,"high":79663,"low":79025,"close":79038,"volume":371},{"date":"2025-04-02","open":80096,"high":80096,"low":79193,"close":79867,"volume":123},{"date":"2025-04-03","open":77630,"high":78676,"low":77630,"close":77931,"volume":163},{"date":"2025-04-04","open":77675,"high":77735,"low":77030,"close":77030,"volume":243},{"date":"2025-04-07","open":72069,"high":72197,"low":69508,"close":71523,"volume":145},{"date":"2025-04-08","open":73625,"high":73625,"low":72594,"close":73402,"volume":228},{"date":"2025-04-09","open":70162,"high":70162,"low":68128,"close":68462,"volume":427},{"date":"2025-04-10","open":75100,"high":75100,"low":73213,"close":73344,"volume":184},{"date":"2025-04-11","open":72491,"high":72777,"low":71616,"close":72777,"volume":18},{"date":"2025-04-14","open":73813,"high":75053,"low":73813,"close":74217,"volume":50},{"date":"2025-04-15","open":75290,"high":75290,"low":75280,"close":75280,"volume":12},{"date":"2025-04-16","open":75590,"high":75590,"low":74500,"close":74618,"volume":32},{"date":"2025-04-17","open":75575,"high":75671,"low":75575,"close":75671,"volume":49},{"date":"2025-04-18","open":77584,"high":77584,"low":76568,"close":76568,"volume":125},{"date":"2025-04-21","open":76566,"high":76566,"low":76056,"close":76186,"volume":25},{"date":"2025-04-22","open":74757,"high":74981,"low":74757,"close":74942,"volume":12},{"date":"2025-04-23","open":76763,"high":76862,"low":76442,"close":76525,"volume":34},{"date":"2025-04-24","open":76522,"high":76725,"low":76425,"close":76425,"volume":29},{"date":"2025-04-25","open":77183,"high":77247,"low":76587,"close":76687,"volume":17},{"date":"2025-04-28","open":76570,"high":76634,"low":75989,"close":76530,"volume":198},{"date":"2025-04-29","open":77471,"high":77471,"low":76749,"close":76815,"volume":60},{"date":"2025-04-30","open":77577,"high":77577,"low":76903,"close":77054,"volume":80},{"date":"2025-05-02","open":78443,"high":78443,"low":77845,"close":78001,"volume":77},{"date":"2025-05-07","open":77995,"high":78451,"low":77995,"close":78422,"volume":61},{"date":"2025-05-08","open":77801,"high":79088,"low":77771,"close":78513,"volume":77},{"date":"2025-05-09","open":77410,"high":78199,"low":77343,"close":78144,"volume":109},{"date":"2025-05-12","open":78824,"high":79265,"low":78749,"close":78800,"volume":36},{"date":"2025-05-13","open":78918,"high":79072,"low":78355,"close":78355,"volume":55},{"date":"2025-05-14","open":77331,"high":77805,"low":77270,"close":77312,"volume":395},{"date":"2025-05-15","open":77082,"high":77082,"low":76529,"close":76977,"volume":90},{"date":"2025-05-16","open":77945,"high":78599,"low":77869,"close":77958,"volume":112},{"date":"2025-05-19","open":78368,"high":78967,"low":78368,"close":78666,"volume":28},{"date":"2025-05-20","open":79015,"high":79398,"low":79015,"close":79287,"volume":25},{"date":"2025-05-21","open":79010,"high":79010,"low":78311,"close":78690,"volume":89},{"date":"2025-05-22","open":76437,"high":76977,"low":76437,"close":76547,"volume":38},{"date":"2025-05-23","open":76217,"high":76800,"low":76160,"close":76351,"volume":206},{"date":"2025-05-26","open":76878,"high":77572,"low":76878,"close":77475,"volume":20},{"date":"2025-05-27","open":77092,"high":77595,"low":77014,"close":77190,"volume":63},{"date":"2025-05-28","open":77684,"high":77933,"low":77421,"close":77479,"volume":167},{"date":"2025-05-29","open":78436,"high":78868,"low":78436,"close":78584,"volume":46},{"date":"2025-05-30","open":77892,"high":78349,"low":77892,"close":78056,"volume":128},{"date":"2025-06-02","open":77887,"high":78334,"low":77887,"close":78142,"volume":142},{"date":"2025-06-04","open":77902,"high":78229,"low":77902,"close":78056,"volume":286},{"date":"2025-06-05","open":78090,"high":78559,"low":78090,"close":78464,"volume":120},{"date":"2025-06-09","open":78465,"high":78733,"low":78326,"close":78593,"volume":266},{"date":"2025-06-10","open":78487,"high":78891,"low":78487,"close":78560,"volume":1330},{"date":"2025-06-11","open":79007,"high":79026,"low":78857,"close":78857,"volume":184},{"date":"2025-06-12","open":78895,"high":78895,"low":78836,"close":78871,"volume":270},{"date":"2025-06-13","open":78638,"high":78638,"low":77852,"close":78109,"volume":415},{"date":"2025-06-16","open":78559,"high":78771,"low":78559,"close":78727,"volume":57},{"date":"2025-06-17","open":78018,"high":78531,"low":78018,"close":78229,"volume":283},{"date":"2025-06-18","open":78227,"high":78553,"low":78227,"close":78420,"volume":96},{"date":"2025-06-19","open":78388,"high":78579,"low":78388,"close":78579,"volume":830},{"date":"2025-06-20","open":78886,"high":78886,"low":78258,"close":78368,"volume":49},{"date":"2025-06-23","open":78081,"high":78701,"low":78048,"close":78253,"volume":780},{"date":"2025-06-24","open":79889,"high":80181,"low":79889,"close":80181,"volume":227},{"date":"2025-06-25","open":79693,"high":80320,"low":79693,"close":80320,"volume":47},{"date":"2025-06-26","open":78406,"high":78416,"low":77922,"close":77922,"volume":149},{"date":"2025-06-27","open":79755,"high":79755,"low":77997,"close":78042,"volume":54},{"date":"2025-06-30","open":78043,"high":78463,"low":78043,"close":78432,"volume":68},{"date":"2025-07-01","open":78432,"high":78668,"low":78432,"close":78432,"volume":15},{"date":"2025-07-02","open":79244,"high":79269,"low":78942,"close":79062,"volume":1108},{"date":"2025-07-03","open":79092,"high":79427,"low":79092,"close":79298,"volume":53},{"date":"2025-07-04","open":79760,"high":79760,"low":79297,"close":79673,"volume":57},{"date":"2025-07-07","open":78774,"high":79437,"low":78774,"close":79110,"volume":62},{"date":"2025-07-08","open":78343,"high":78919,"low":78343,"close":78509,"volume":103},{"date":"2025-07-09","open":78508,"high":78879,"low":78508,"close":78533,"volume":58},{"date":"2025-07-10","open":78533,"high":78533,"low":78361,"close":78364,"volume":18},{"date":"2025-07-11","open":78855,"high":78855,"low":78408,"close":78523,"volume":245},{"date":"2025-07-14","open":78523,"high":79063,"low":78413,"close":78456,"volume":380},{"date":"2025-07-15","open":79208,"high":79505,"low":79194,"close":79505,"volume":62},{"date":"2025-07-16","open":78566,"high":78566,"low":78053,"close":78244,"volume":93},{"date":"2025-07-17","open":78855,"high":79187,"low":78855,"close":79187,"volume":19},{"date":"2025-07-18","open":79245,"high":79535,"low":79245,"close":79245,"volume":94},{"date":"2025-07-21","open":79245,"high":79610,"low":79245,"close":79250,"volume":172},{"date":"2025-07-22","open":79775,"high":79775,"low":79303,"close":79303,"volume":63},{"date":"2025-07-23","open":80799,"high":81036,"low":80799,"close":81011,"volume":910},{"date":"2025-07-24","open":81010,"high":81175,"low":80882,"close":81025,"volume":1080},{"date":"2025-07-25","open":80953,"high":81024,"low":80737,"close":80756,"volume":168},{"date":"2025-07-28","open":80656,"high":80901,"low":80627,"close":80773,"volume":242},{"date":"2025-07-29","open":79343,"high":79384,"low":79113,"close":79371,"volume":25},{"date":"2025-07-30","open":80425,"high":80711,"low":80425,"close":80696,"volume":105},{"date":"2025-07-31","open":79770,"high":80602,"low":79736,"close":80561,"volume":500},{"date":"2025-08-01","open":78369,"high":78467,"low":78220,"close":78220,"volume":212},{"date":"2025-08-04","open":78219,"high":78522,"low":77996,"close":78148,"volume":266},{"date":"2025-08-05","open":79274,"high":79274,"low":78764,"close":78764,"volume":31},{"date":"2025-08-06","open":78764,"high":79323,"low":78764,"close":79323,"volume":285},{"date":"2025-08-07","open":78448,"high":79014,"low":78360,"close":78379,"volume":101},{"date":"2025-08-08","open":78577,"high":79290,"low":78577,"close":79179,"volume":60},{"date":"2025-08-11","open":77849,"high":78480,"low":77849,"close":78442,"volume":43},{"date":"2025-08-12","open":77786,"high":77869,"low":77786,"close":77840,"volume":216},{"date":"2025-08-13","open":78195,"high":78195,"low":78133,"close":78133,"volume":9},{"date":"2025-08-14","open":78197,"high":78770,"low":78197,"close":78206,"volume":53},{"date":"2025-08-18","open":78206,"high":78804,"low":78172,"close":78172,"volume":223},{"date":"2025-08-19","open":78166,"high":78166,"low":77406,"close":77406,"volume":442},{"date":"2025-08-20","open":79245,"high":79245,"low":78432,"close":78490,"volume":1748},{"date":"2025-08-21","open":79494,"high":79494,"low":78934,"close":79400,"volume":403},{"date":"2025-08-22","open":79380,"high":79380,"low":78721,"close":79222,"volume":49},{"date":"2025-08-25","open":80023,"high":80919,"low":79923,"close":79983,"volume":263},{"date":"2025-08-26","open":79978,"high":79982,"low":79955,"close":79964,"volume":30},{"date":"2025-08-27","open":79953,"high":79953,"low":79378,"close":79472,"volume":90},{"date":"2025-08-28","open":79520,"high":80100,"low":79520,"close":79641,"volume":217},{"date":"2025-08-29","open":80038,"high":80038,"low":79666,"close":79666,"volume":68},{"date":"2025-09-01","open":79820,"high":80220,"low":79820,"close":80192,"volume":84},{"date":"2025-09-02","open":80361,"high":80546,"low":79872,"close":79907,"volume":162},{"date":"2025-09-03","open":79361,"high":79361,"low":78596,"close":79038,"volume":144},{"date":"2025-09-04","open":79016,"high":79016,"low":78748,"close":78748,"volume":35},{"date":"2025-09-05","open":80133,"high":80133,"low":79359,"close":79801,"volume":71},{"date":"2025-09-08","open":80550,"high":80625,"low":79945,"close":80555,"volume":572},{"date":"2025-09-09","open":80048,"high":80072,"low":79463,"close":80062,"volume":72},{"date":"2025-09-10","open":79996,"high":80036,"low":79437,"close":79492,"volume":347},{"date":"2025-09-11","open":79493,"high":79796,"low":79234,"close":79796,"volume":127},{"date":"2025-09-12","open":81053,"high":81062,"low":80453,"close":80458,"volume":164},{"date":"2025-09-15","open":80583,"high":80583,"low":80038,"close":80086,"volume":515},{"date":"2025-09-16","open":80072,"high":80527,"low":79855,"close":80081,"volume":349},{"date":"2025-09-17","open":79453,"high":80038,"low":79346,"close":80038,"volume":944},{"date":"2025-09-18","open":80317,"high":80317,"low":80072,"close":80100,"volume":73},{"date":"2025-09-19","open":80099,"high":80099,"low":79669,"close":79931,"volume":380},{"date":"2025-09-22","open":79468,"high":79617,"low":79279,"close":79555,"volume":1024},{"date":"2025-09-23","open":79555,"high":79555,"low":79347,"close":79347,"volume":105},{"date":"2025-09-24","open":80291,"high":80291,"low":79863,"close":79936,"volume":333},{"date":"2025-09-25","open":79119,"high":79569,"low":79119,"close":79482,"volume":222},{"date":"2025-09-26","open":79482,"high":79482,"low":78854,"close":78898,"volume":284},{"date":"2025-09-29","open":79726,"high":80149,"low":79726,"close":79853,"volume":300},{"date":"2025-09-30","open":80008,"high":80008,"low":79960,"close":79960,"volume":162},{"date":"2025-10-01","open":79821,"high":80126,"low":79766,"close":79766,"volume":62},{"date":"2025-10-02","open":80024,"high":80398,"low":80019,"close":80304,"volume":1023},{"date":"2025-10-10","open":79500,"high":79500,"low":78021,"close":78613,"volume":450},{"date":"2025-10-13","open":98011,"high":98011,"low":77574,"close":78419,"volume":1326},{"date":"2025-10-14","open":77934,"high":77934,"low":77435,"close":77435,"volume":337},{"date":"2025-10-15","open":78487,"high":79009,"low":78464,"close":78724,"volume":833},{"date":"2025-10-16","open":78718,"high":79868,"low":77071,"close":79640,"volume":837},{"date":"2025-10-17","open":79640,"high":79640,"low":78874,"close":78874,"volume":127},{"date":"2025-10-20","open":79887,"high":80163,"low":79834,"close":80120,"volume":297},{"date":"2025-10-21","open":80727,"high":81130,"low":80722,"close":80789,"volume":2020},{"date":"2025-10-22","open":80658,"high":80658,"low":80499,"close":80648,"volume":1337},{"date":"2025-10-23","open":80581,"high":80958,"low":80581,"close":80939,"volume":308},{"date":"2025-10-24","open":80939,"high":80963,"low":80844,"close":80958,"volume":514},{"date":"2025-10-27","open":81632,"high":81632,"low":81416,"close":81598,"volume":114},{"date":"2025-10-28","open":81168,"high":81293,"low":81125,"close":81288,"volume":333},{"date":"2025-10-29","open":80143,"high":80143,"low":79450,"close":79824,"volume":385},{"date":"2025-10-30","open":77558,"high":77860,"low":77305,"close":77325,"volume":1379},{"date":"2025-10-31","open":78925,"high":78925,"low":78224,"close":78336,"volume":437},{"date":"2025-11-03","open":78337,"high":78424,"low":78234,"close":78234,"volume":199,"rsi_14":53.52,"sma_20":81625.79,"sma_60":81452.01,"sma_120":80996.54},{"date":"2025-11-04","open":77965,"high":77965,"low":77330,"close":77340,"volume":544,"rsi_14":43.7,"sma_20":81491.51,"sma_60":81438.19,"sma_120":80988.19},{"date":"2025-11-05","open":78031,"high":78055,"low":77591,"close":77884,"volume":247,"rsi_14":41.72,"sma_20":81395.09,"sma_60":81423.14,"sma_120":80987.61},{"date":"2025-11-06","open":78477,"high":78477,"low":77815,"close":77894,"volume":60,"rsi_14":45.02,"sma_20":81271.6,"sma_60":81398.7,"sma_120":80981.55},{"date":"2025-11-07","open":78331,"high":78331,"low":78030,"close":78030,"volume":107,"rsi_14":38.04,"sma_20":81241.78,"sma_60":81392.77,"sma_120":80980.43},{"date":"2025-11-10","open":79000,"high":79513,"low":78905,"close":79163,"volume":194,"rsi_14":41.17,"sma_20":81280.04,"sma_60":81392.53,"sma_120":80997.9},{"date":"2025-11-11","open":79089,"high":79089,"low":78759,"close":78915,"volume":36,"rsi_14":40.7,"sma_20":81356.01,"sma_60":81400.63,"sma_120":81016.1},{"date":"2025-11-12","open":79223,"high":79961,"low":79223,"close":79426,"volume":75,"rsi_14":42.05,"sma_20":81391.97,"sma_60":81427.72,"sma_120":81030.3},{"date":"2025-11-13","open":79429,"high":79429,"low":79250,"close":79250,"volume":228,"rsi_14":41.18,"sma_20":81372.02,"sma_60":81446.82,"sma_120":81036.96},{"date":"2025-11-14","open":78423,"high":78438,"low":78035,"close":78035,"volume":119,"rsi_14":32.63,"sma_20":81329.05,"sma_60":81443.94,"sma_120":81027.95},{"date":"2025-11-17","open":78439,"high":78565,"low":78439,"close":78492,"volume":34,"rsi_14":36.55,"sma_20":81245.56,"sma_60":81449.43,"sma_120":81027.91},{"date":"2025-11-18","open":77880,"high":77880,"low":77101,"close":77101,"volume":129,"rsi_14":36.81,"sma_20":81056.5,"sma_60":81444.21,"sma_120":81034.27},{"date":"2025-11-19","open":78542,"high":78542,"low":77428,"close":77928,"volume":236,"rsi_14":53.48,"sma_20":80917.05,"sma_60":81434.6,"sma_120":81049.36},{"date":"2025-11-20","open":78276,"high":78276,"low":77980,"close":78030,"volume":17,"rsi_14":48.02,"sma_20":80767.99,"sma_60":81411.22,"sma_120":81055.76},{"date":"2025-11-21","open":77286,"high":77380,"low":76820,"close":77262,"volume":111,"rsi_14":44.22,"sma_20":80578.51,"sma_60":81377.73,"sma_120":81058.01},{"date":"2025-11-24","open":78497,"high":78609,"low":77932,"close":78502,"volume":72,"rsi_14":56.63,"sma_20":80419.78,"sma_60":81352.44,"sma_120":81068.38},{"date":"2025-11-25","open":78304,"high":78304,"low":77731,"close":78181,"volume":80,"rsi_14":51.73,"sma_20":80260.44,"sma_60":81321.95,"sma_120":81066.61},{"date":"2025-11-26","open":78466,"high":78990,"low":78466,"close":78978,"volume":53,"rsi_14":55.82,"sma_20":80217.11,"sma_60":81313.51,"sma_120":81076.15},{"date":"2025-11-27","open":79789,"high":79828,"low":79437,"close":79437,"volume":24,"rsi_14":56.41,"sma_20":80315.39,"sma_60":81306.68,"sma_120":81087.2},{"date":"2025-11-28","open":79700,"high":79700,"low":78905,"close":79602,"volume":46,"rsi_14":52.53,"sma_20":80380.3,"sma_60":81305.61,"sma_120":81102.07},{"date":"2025-12-01","open":79602,"high":79612,"low":79207,"close":79280,"volume":361,"rsi_14":52.09,"sma_20":80433.98,"sma_60":81286.46,"sma_120":81110.72},{"date":"2025-12-02","open":78125,"high":78866,"low":78125,"close":78759,"volume":99,"rsi_14":46.21,"sma_20":80506.75,"sma_60":81266.83,"sma_120":81113.82},{"date":"2025-12-03","open":78032,"high":78749,"low":78032,"close":78656,"volume":37,"rsi_14":46.58,"sma_20":80546.38,"sma_60":81260.35,"sma_120":81116.32},{"date":"2025-12-04","open":78656,"high":78817,"low":78130,"close":78179,"volume":86,"rsi_14":50.9,"sma_20":80561.01,"sma_60":81250.62,"sma_120":81112.21},{"date":"2025-12-05","open":78642,"high":78671,"low":78179,"close":78179,"volume":27,"rsi_14":47.92,"sma_20":80568.62,"sma_60":81222.9,"sma_120":81107.97},{"date":"2025-12-08","open":78179,"high":78608,"low":78003,"close":78603,"volume":74,"rsi_14":61.5,"sma_20":80539.88,"sma_60":81189.53,"sma_120":81113.87},{"date":"2025-12-09","open":78101,"high":78110,"low":77823,"close":77823,"volume":198,"rsi_14":49.2,"sma_20":80483.87,"sma_60":81151.27,"sma_120":81107.81},{"date":"2025-12-10","open":77369,"high":77394,"low":77028,"close":77335,"volume":67,"rsi_14":44.94,"sma_20":80376.77,"sma_60":81114.39,"sma_120":81101.85},{"date":"2025-12-11","open":77516,"high":77516,"low":76623,"close":76623,"volume":383,"rsi_14":45.32,"sma_20":80242.08,"sma_60":81060.17,"sma_120":81088.15},{"date":"2025-12-12","open":77906,"high":77925,"low":77896,"close":77920,"volume":32,"rsi_14":45.77,"sma_20":80236.19,"sma_60":81016.82,"sma_120":81084.21},{"date":"2025-12-15","open":77920,"high":78101,"low":77920,"close":78096,"volume":88,"rsi_14":49.38,"sma_20":80215.92,"sma_60":80982.81,"sma_120":81083.56},{"date":"2025-12-16","open":77862,"high":78086,"low":77399,"close":77735,"volume":244,"rsi_14":40.1,"sma_20":80248.46,"sma_60":80942.73,"sma_120":81080.8},{"date":"2025-12-17","open":77735,"high":77735,"low":76706,"close":76843,"volume":223,"rsi_14":32.65,"sma_20":80192.9,"sma_60":80888.13,"sma_120":81053.99},{"date":"2025-12-18","open":77135,"high":77930,"low":77135,"close":77930,"volume":64,"rsi_14":39.06,"sma_20":80187.76,"sma_60":80851.03,"sma_120":81035.28},{"date":"2025-12-19","open":77101,"high":77428,"low":77101,"close":77418,"volume":60,"rsi_14":38.11,"sma_20":80195.82,"sma_60":80808.06,"sma_120":81032.63},{"date":"2025-12-22","open":77369,"high":77369,"low":77345,"close":77369,"volume":149,"rsi_14":40.56,"sma_20":80137.79,"sma_60":80770.71,"sma_120":81028.54},{"date":"2025-12-23","open":77657,"high":77686,"low":77321,"close":77321,"volume":208,"rsi_14":40.85,"sma_20":80093.78,"sma_60":80736.09,"sma_120":81020.71},{"date":"2025-12-24","open":77228,"high":77516,"low":77228,"close":77243,"volume":388,"rsi_14":43.22,"sma_20":80004.75,"sma_60":80690.04,"sma_120":81012.21},{"date":"2025-12-26","open":77891,"high":78188,"low":77881,"close":78159,"volume":306,"rsi_14":49.88,"sma_20":79949.25,"sma_60":80667.42,"sma_120":81006.17},{"date":"2025-12-29","open":78174,"high":78272,"low":77890,"close":77924,"volume":124,"rsi_14":44.31,"sma_20":79852.25,"sma_60":80647.12,"sma_120":80994.29},{"date":"2025-12-30","open":77925,"high":78374,"low":77925,"close":78350,"volume":87,"rsi_14":52.08,"sma_20":79793.5,"sma_60":80617.76,"sma_120":80982.83},{"date":"2026-01-02","open":78350,"high":78350,"low":77558,"close":77915,"volume":232,"rsi_14":52.46,"sma_20":79739.25,"sma_60":80579.17,"sma_120":80972.47},{"date":"2026-01-05","open":77670,"high":78047,"low":77670,"close":77861,"volume":125,"rsi_14":57.55,"sma_20":79687.5,"sma_60":80542.99,"sma_120":80966.79},{"date":"2026-01-06","open":77861,"high":78125,"low":77690,"close":77964,"volume":566,"rsi_14":48.47,"sma_20":79665.5,"sma_60":80499.37,"sma_120":80961.77},{"date":"2026-01-07","open":78237,"high":78594,"low":78237,"close":78536,"volume":185,"rsi_14":51.88,"sma_20":79672.75,"sma_60":80494.38,"sma_120":80963.06},{"date":"2026-01-08","open":77744,"high":77744,"low":77401,"close":77426,"volume":345,"rsi_14":46.12,"sma_20":79601.5,"sma_60":80473.81,"sma_120":80953.54},{"date":"2026-01-09","open":78408,"high":78408,"low":77973,"close":78052,"volume":458,"rsi_14":57.7,"sma_20":79602.25,"sma_60":80480.71,"sma_120":80949.92},{"date":"2026-01-12","open":78052,"high":78340,"low":77856,"close":78012,"volume":340,"rsi_14":48.78,"sma_20":79626.0,"sma_60":80464.91,"sma_120":80937.01},{"date":"2026-01-13","open":78140,"high":78213,"low":78135,"close":78188,"volume":558,"rsi_14":55.48,"sma_20":79695.25,"sma_60":80436.45,"sma_120":80936.37},{"date":"2026-01-14","open":78756,"high":79024,"low":78736,"close":78736,"volume":797,"rsi_14":60.33,"sma_20":79726.0,"sma_60":80430.41,"sma_120":80932.35},{"date":"2026-01-15","open":79445,"high":79826,"low":79435,"close":79640,"volume":476,"rsi_14":66.36,"sma_20":79794.0,"sma_60":80418.49,"sma_120":80935.55},{"date":"2026-01-16","open":80193,"high":80467,"low":80188,"close":80325,"volume":811,"rsi_14":70.37,"sma_20":79915.5,"sma_60":80406.82,"sma_120":80944.54},{"date":"2026-01-19","open":80861,"high":81136,"low":80861,"close":81136,"volume":249,"rsi_14":69.01,"sma_20":80114.0,"sma_60":80407.98,"sma_120":80958.28},{"date":"2026-01-20","open":80936,"high":81117,"low":80713,"close":81043,"volume":132,"rsi_14":74.39,"sma_20":80262.25,"sma_60":80406.0,"sma_120":80958.39},{"date":"2026-01-21","open":79816,"high":80193,"low":79504,"close":80168,"volume":85,"rsi_14":63.29,"sma_20":80392.0,"sma_60":80388.78,"sma_120":80950.91},{"date":"2026-01-22","open":80168,"high":80369,"low":79816,"close":79816,"volume":221,"rsi_14":64.06,"sma_20":80506.25,"sma_60":80354.61,"sma_120":80942.72},{"date":"2026-01-23","open":79212,"high":79349,"low":78912,"close":79000,"volume":795,"rsi_14":57.57,"sma_20":80581.25,"sma_60":80311.82,"sma_120":80925.72},{"date":"2026-01-26","open":79225,"high":79347,"low":78800,"close":78863,"volume":144,"rsi_14":55.95,"sma_20":80653.25,"sma_60":80291.7,"sma_120":80919.55},{"date":"2026-01-27","open":79499,"high":79499,"low":78912,"close":79200,"volume":71,"rsi_14":54.54,"sma_20":80695.5,"sma_60":80320.05,"sma_120":80904.91},{"date":"2026-01-28","open":79210,"high":79768,"low":79186,"close":79308,"volume":201,"rsi_14":64.89,"sma_20":80766.25,"sma_60":80332.93,"sma_120":80892.34},{"date":"2026-01-29","open":78641,"high":78862,"low":78273,"close":78862,"volume":317,"rsi_14":54.44,"sma_20":80780.0,"sma_60":80335.83,"sma_120":80893.92},{"date":"2026-01-30","open":79715,"high":79715,"low":78852,"close":78852,"volume":269,"rsi_14":54.69,"sma_20":80815.5,"sma_60":80353.83,"sma_120":80896.01},{"date":"2026-02-02","open":78891,"high":80034,"low":78288,"close":78690,"volume":436,"rsi_14":52.04,"sma_20":80845.5,"sma_60":80359.79,"sma_120":80891.47},{"date":"2026-02-03","open":78715,"high":79073,"low":78685,"close":79073,"volume":424,"rsi_14":50.75,"sma_20":80889.75,"sma_60":80372.09,"sma_120":80885.39},{"date":"2026-02-04","open":78690,"high":78690,"low":78190,"close":78577,"volume":224,"rsi_14":38.68,"sma_20":80879.5,"sma_60":80373.62,"sma_120":80883.2},{"date":"2026-02-05","open":79514,"high":79514,"low":79190,"close":79200,"volume":263,"rsi_14":37.99,"sma_20":80957.75,"sma_60":80366.38,"sma_120":80879.45},{"date":"2026-02-06","open":79122,"high":79524,"low":78538,"close":79107,"volume":625,"rsi_14":30.0,"sma_20":80999.25,"sma_60":80361.79,"sma_120":80881.21},{"date":"2026-02-09","open":80411,"high":81122,"low":80245,"close":80872,"volume":348,"rsi_14":46.92,"sma_20":81132.75,"sma_60":80378.51,"sma_120":80903.12},{"date":"2026-02-10","open":80872,"high":81127,"low":80485,"close":80911,"volume":415,"rsi_14":54.12,"sma_20":81259.25,"sma_60":80398.86,"sma_120":80922.84},{"date":"2026-02-11","open":81784,"high":82490,"low":81784,"close":82466,"volume":622,"rsi_14":66.64,"sma_20":81437.0,"sma_60":80466.4,"sma_120":80955.17},{"date":"2026-02-12","open":81980,"high":81980,"low":81353,"close":81735,"volume":2712,"rsi_14":67.47,"sma_20":81531.25,"sma_60":80513.72,"sma_120":80981.58},{"date":"2026-02-13","open":81735,"high":81735,"low":81387,"close":81387,"volume":478,"rsi_14":65.53,"sma_20":81572.75,"sma_60":80578.9,"sma_120":81011.56},{"date":"2026-02-19","open":82643,"high":82643,"low":82324,"close":82544,"volume":638,"rsi_14":68.99,"sma_20":81642.0,"sma_60":80649.63,"sma_120":81042.11},{"date":"2026-02-20","open":82525,"high":82643,"low":82412,"close":82643,"volume":348,"rsi_14":68.95,"sma_20":81710.75,"sma_60":80720.25,"sma_120":81065.74},{"date":"2026-02-23","open":82721,"high":82721,"low":82314,"close":82422,"volume":300,"rsi_14":73.18,"sma_20":81813.0,"sma_60":80800.27,"sma_120":81089.0},{"date":"2026-02-24","open":83015,"high":83280,"low":82765,"close":83030,"volume":265,"rsi_14":75.24,"sma_20":81964.25,"sma_60":80869.43,"sma_120":81110.94},{"date":"2026-02-25","open":83059,"high":83206,"low":83059,"close":83089,"volume":224,"rsi_14":76.9,"sma_20":82160.25,"sma_60":80945.09,"sma_120":81133.52},{"date":"2026-02-26","open":83244,"high":83244,"low":82472,"close":82560,"volume":674,"rsi_14":68.8,"sma_20":82323.0,"sma_60":80993.67,"sma_120":81153.59},{"date":"2026-02-27","open":82816,"high":82993,"low":82816,"close":82865,"volume":404,"rsi_14":73.99,"sma_20":82484.0,"sma_60":81042.92,"sma_120":81174.8},{"date":"2026-03-03","open":83628,"high":83633,"low":83151,"close":83151,"volume":227,"rsi_14":75.2,"sma_20":82692.16,"sma_60":81103.55,"sma_120":81204.58},{"date":"2026-03-04","open":83182,"high":83328,"low":82703,"close":82703,"volume":254,"rsi_14":72.26,"sma_20":82912.55,"sma_60":81162.02,"sma_120":81224.24},{"date":"2026-03-05","open":83460,"high":83667,"low":83156,"close":83156,"volume":723,"rsi_14":67.64,"sma_20":83156.71,"sma_60":81237.15,"sma_120":81251.99},{"date":"2026-03-06","open":82151,"high":82777,"low":82151,"close":82777,"volume":2177,"rsi_14":64.33,"sma_20":83389.68,"sma_60":81307.56,"sma_120":81283.95},{"date":"2026-03-09","open":80586,"high":80586,"low":79835,"close":80401,"volume":289,"rsi_14":41.16,"sma_20":83481.31,"sma_60":81345.52,"sma_120":81298.07},{"date":"2026-03-10","open":81738,"high":82305,"low":81680,"close":82128,"volume":226,"rsi_14":54.34,"sma_20":83686.73,"sma_60":81412.99,"sma_120":81317.95},{"date":"2026-03-11","open":82128,"high":82507,"low":81827,"close":81827,"volume":18,"rsi_14":54.59,"sma_20":83845.01,"sma_60":81468.09,"sma_120":81328.81},{"date":"2026-03-12","open":80530,"high":80736,"low":80248,"close":80386,"volume":51,"rsi_14":41.78,"sma_20":83934.12,"sma_60":81511.87,"sma_120":81331.57},{"date":"2026-03-13","open":80751,"high":80751,"low":80214,"close":80253,"volume":748,"rsi_14":40.69,"sma_20":83926.42,"sma_60":81561.72,"sma_120":81338.06},{"date":"2026-03-16","open":80347,"high":80918,"low":80347,"close":80662,"volume":251,"rsi_14":43.86,"sma_20":83937.65,"sma_60":81630.72,"sma_120":81345.44},{"date":"2026-03-17","open":81192,"high":81192,"low":80421,"close":80421,"volume":315,"rsi_14":39.45,"sma_20":83857.3,"sma_60":81673.43,"sma_120":81345.13},{"date":"2026-03-18","open":81605,"high":81724,"low":81513,"close":81724,"volume":68,"rsi_14":46.1,"sma_20":83881.05,"sma_60":81735.43,"sma_120":81359.12},{"date":"2026-03-19","open":80195,"high":80367,"low":79811,"close":79811,"volume":1226,"rsi_14":41.92,"sma_20":83824.4,"sma_60":81770.88,"sma_120":81356.81},{"date":"2026-03-20","open":79939,"high":80278,"low":79939,"close":80278,"volume":63,"rsi_14":42.69,"sma_20":83732.73,"sma_60":81829.58,"sma_120":81358.85},{"date":"2026-03-23","open":77214,"high":77293,"low":76984,"close":77293,"volume":859,"rsi_14":30.33,"sma_20":83493.29,"sma_60":81822.1,"sma_120":81336.57},{"date":"2026-03-24","open":77957,"high":77957,"low":77058,"close":77082,"volume":125,"rsi_14":30.83,"sma_20":83254.21,"sma_60":81819.74,"sma_120":81313.9},{"date":"2026-03-25","open":77460,"high":77883,"low":77259,"close":77259,"volume":129,"rsi_14":29.46,"sma_20":82993.23,"sma_60":81821.24,"sma_120":81295.97},{"date":"2026-03-26","open":77141,"high":77195,"low":76935,"close":76935,"volume":49,"rsi_14":29.57,"sma_20":82712.63,"sma_60":81818.04,"sma_120":81277.06},{"date":"2026-03-27","open":76974,"high":77254,"low":76974,"close":77210,"volume":94,"rsi_14":37.23,"sma_20":82486.39,"sma_60":81820.88,"sma_120":81255.46},{"date":"2026-03-30","open":75969,"high":76501,"low":75891,"close":76103,"volume":65,"rsi_14":23.73,"sma_20":82187.77,"sma_60":81789.09,"sma_120":81228.26},{"date":"2026-03-31","open":76570,"high":77525,"low":76466,"close":77033,"volume":19,"rsi_14":30.4,"sma_20":81884.28,"sma_60":81780.89,"sma_120":81214.01},{"date":"2026-04-01","open":77755,"high":78168,"low":77657,"close":77657,"volume":244,"rsi_14":38.42,"sma_20":81635.97,"sma_60":81776.17,"sma_120":81196.97},{"date":"2026-04-02","open":78017,"high":78017,"low":76806,"close":76806,"volume":94,"rsi_14":36.04,"sma_20":81320.56,"sma_60":81764.26,"sma_120":81171.71},{"date":"2026-04-03","open":79446,"high":80129,"low":79446,"close":79451,"volume":47,"rsi_14":44.78,"sma_20":81139.98,"sma_60":81791.72,"sma_120":81167.36},{"date":"2026-04-06","open":79050,"high":79695,"low":79050,"close":79591,"volume":102,"rsi_14":42.27,"sma_20":81027.81,"sma_60":81799.62,"sma_120":81149.5},{"date":"2026-04-07","open":79837,"high":79837,"low":78932,"close":78932,"volume":114,"rsi_14":34.73,"sma_20":80793.88,"sma_60":81786.71,"sma_120":81140.54},{"date":"2026-04-08","open":80993,"high":81668,"low":80993,"close":81668,"volume":203,"rsi_14":51.54,"sma_20":80713.21,"sma_60":81838.66,"sma_120":81156.23},{"date":"2026-04-09","open":81161,"high":81161,"low":80452,"close":80452,"volume":42,"rsi_14":45.97,"sma_20":80645.2,"sma_60":81859.52,"sma_120":81170.12},{"date":"2026-04-10","open":81205,"high":81451,"low":81205,"close":81364,"volume":92,"rsi_14":59.31,"sma_20":80629.99,"sma_60":81896.39,"sma_120":81180.65},{"date":"2026-04-13","open":81239,"high":81481,"low":81239,"close":81481,"volume":89,"rsi_14":60.62,"sma_20":80599.72,"sma_60":81932.21,"sma_120":81184.33},{"date":"2026-04-14","open":82558,"high":82558,"low":81830,"close":81830,"volume":57,"rsi_14":61.11,"sma_20":80599.37,"sma_60":81964.56,"sma_120":81197.48},{"date":"2026-04-15","open":82652,"high":82785,"low":82386,"close":82396,"volume":280,"rsi_14":64.17,"sma_20":80560.66,"sma_60":81990.99,"sma_120":81204.74},{"date":"2026-04-16","open":82741,"high":83390,"low":82741,"close":82799,"volume":67,"rsi_14":64.49,"sma_20":80640.42,"sma_60":82012.52,"sma_120":81209.67},{"date":"2026-04-17","open":83384,"high":83447,"low":83370,"close":83370,"volume":2059,"rsi_14":71.47,"sma_20":80725.04,"sma_60":82033.26,"sma_120":81220.62},{"date":"2026-04-20","open":84033,"high":84737,"low":84033,"close":84152,"volume":797,"rsi_14":71.11,"sma_20":80991.82,"sma_60":82065.29,"sma_120":81235.64},{"date":"2026-04-21","open":85824,"high":85824,"low":85082,"close":85461,"volume":456,"rsi_14":72.51,"sma_20":81335.46,"sma_60":82134.22,"sma_120":81261.5},{"date":"2026-04-22","open":84507,"high":84532,"low":83877,"close":83960,"volume":411,"rsi_14":69.35,"sma_20":81594.34,"sma_60":82183.94,"sma_120":81269.27},{"date":"2026-04-23","open":82671,"high":83202,"low":82671,"close":82701,"volume":451,"rsi_14":57.63,"sma_20":81806.39,"sma_60":82226.42,"sma_120":81269.12},{"date":"2026-04-24","open":84054,"high":84232,"low":84054,"close":84054,"volume":712,"rsi_14":66.25,"sma_20":82072.47,"sma_60":82293.96,"sma_120":81292.83},{"date":"2026-04-27","open":83291,"high":83930,"low":83291,"close":83641,"volume":254,"rsi_14":67.46,"sma_20":82374.64,"sma_60":82348.81,"sma_120":81334.43},{"date":"2026-04-28","open":83488,"high":83488,"low":83109,"close":83109,"volume":2863,"rsi_14":56.39,"sma_20":82602.23,"sma_60":82392.89,"sma_120":81362.91},{"date":"2026-04-29","open":83804,"high":84204,"low":83696,"close":83859,"volume":309,"rsi_14":65.75,"sma_20":82835.45,"sma_60":82461.32,"sma_120":81398.57},{"date":"2026-04-30","open":83824,"high":83824,"low":83080,"close":83085,"volume":386,"rsi_14":58.06,"sma_20":83073.5,"sma_60":82516.92,"sma_120":81435.38},{"date":"2026-05-04","open":83879,"high":84673,"low":83879,"close":84194,"volume":158,"rsi_14":61.63,"sma_20":83252.05,"sma_60":82593.91,"sma_120":81476.85},{"date":"2026-05-06","open":83761,"high":84387,"low":83687,"close":84387,"volume":1802,"rsi_14":61.1,"sma_20":83493.75,"sma_60":82667.62,"sma_120":81519.85},{"date":"2026-05-07","open":84544,"high":84592,"low":84401,"close":84564,"volume":344,"rsi_14":59.75,"sma_20":83777.65,"sma_60":82752.76,"sma_120":81563.19},{"date":"2026-05-08","open":84350,"high":84648,"low":84067,"close":84638,"volume":791,"rsi_14":58.52,"sma_20":83927.35,"sma_60":82828.52,"sma_120":81597.45},{"date":"2026-05-11","open":84785,"high":84838,"low":84033,"close":84838,"volume":339,"rsi_14":56.09,"sma_20":84137.3,"sma_60":82905.54,"sma_120":81633.66},{"date":"2026-05-12","open":84714,"high":84749,"low":84358,"close":84358,"volume":376,"rsi_14":49.94,"sma_20":84277.2,"sma_60":82944.54,"sma_120":81661.52},{"date":"2026-05-13","open":84616,"high":84803,"low":84616,"close":84803,"volume":626,"rsi_14":45.17,"sma_20":84433.6,"sma_60":82990.32,"sma_120":81694.59},{"date":"2026-05-14","open":84656,"high":84656,"low":84541,"close":84541,"volume":48,"rsi_14":52.31,"sma_20":84559.2,"sma_60":83005.29,"sma_120":81735.84},{"date":"2026-05-15","open":83800,"high":83800,"low":82840,"close":82840,"volume":139,"rsi_14":49.54,"sma_20":84570.8,"sma_60":83004.17,"sma_120":81758.95},{"date":"2026-05-18","open":82133,"high":82133,"low":81297,"close":81347,"volume":179,"rsi_14":32.66,"sma_20":84487.05,"sma_60":82983.96,"sma_120":81781.43},{"date":"2026-05-19","open":83553,"high":83568,"low":82508,"close":82568,"volume":516,"rsi_14":43.02,"sma_20":84435.85,"sma_60":82964.54,"sma_120":81807.09},{"date":"2026-05-20","open":83374,"high":83775,"low":83028,"close":83626,"volume":405,"rsi_14":51.54,"sma_20":84398.4,"sma_60":82961.17,"sma_120":81840.71},{"date":"2026-05-21","open":83978,"high":84452,"low":83978,"close":84452,"volume":119,"rsi_14":51.91,"sma_20":84336.55,"sma_60":82975.41,"sma_120":81887.84},{"date":"2026-05-22","open":84565,"high":85154,"low":84565,"close":84779,"volume":180,"rsi_14":57.88,"sma_20":84366.8,"sma_60":82984.79,"sma_120":81927.11},{"date":"2026-05-26","open":84779,"high":84779,"low":84555,"close":84660,"volume":371,"rsi_14":51.47,"sma_20":84454.5,"sma_60":82991.17,"sma_120":81968.13},{"date":"2026-05-27","open":84388,"high":85045,"low":84383,"close":84393,"volume":87,"rsi_14":48.75,"sma_20":84460.65,"sma_60":83006.51,"sma_120":82000.09},{"date":"2026-05-28","open":84600,"high":85032,"low":83961,"close":84398,"volume":316,"rsi_14":47.67,"sma_20":84487.85,"sma_60":83016.76,"sma_120":82029.84},{"date":"2026-05-29","open":84398,"high":84556,"low":84125,"close":84180,"volume":120,"rsi_14":45.99,"sma_20":84530.9,"sma_60":83005.8,"sma_120":82054.68},{"date":"2026-06-01","open":83515,"high":83976,"low":83515,"close":83570,"volume":851,"rsi_14":42.99,"sma_20":84505.5,"sma_60":82992.31,"sma_120":82077.16},{"date":"2026-06-02","open":81441,"high":81920,"low":81346,"close":81920,"volume":685,"rsi_14":38.86,"sma_20":84446.8,"sma_60":82946.95,"sma_120":82092.05},{"date":"2026-06-04","open":81984,"high":82058,"low":81974,"close":82014,"volume":29,"rsi_14":36.64,"sma_20":84336.95,"sma_60":82909.66,"sma_120":82108.61},{"date":"2026-06-05","open":82863,"high":83466,"low":82863,"close":83369,"volume":70,"rsi_14":45.55,"sma_20":84285.7,"sma_60":82935.75,"sma_120":82140.64},{"date":"2026-06-08","open":83814,"high":84798,"low":83814,"close":84694,"volume":723,"rsi_14":60.01,"sma_20":84292.2,"sma_60":82954.58,"sma_120":82183.79},{"date":"2026-06-09","open":82449,"high":83655,"low":82449,"close":83655,"volume":387,"rsi_14":62.75,"sma_20":84242.75,"sma_60":82961.1,"sma_120":82214.59},{"date":"2026-06-10","open":84823,"high":85050,"low":84367,"close":84897,"volume":380,"rsi_14":62.83,"sma_20":84256.8,"sma_60":83013.1,"sma_120":82262.49},{"date":"2026-06-11","open":84897,"high":85228,"low":84897,"close":85198,"volume":373,"rsi_14":59.77,"sma_20":84310.1,"sma_60":83072.43,"sma_120":82317.08},{"date":"2026-06-12","open":85179,"high":85179,"low":84689,"close":84689,"volume":321,"rsi_14":52.58,"sma_20":84315.4,"sma_60":83116.24,"sma_120":82373.48},{"date":"2026-06-15","open":86321,"high":87303,"low":86321,"close":87293,"volume":1788,"rsi_14":61.51,"sma_20":84453.75,"sma_60":83204.11,"sma_120":82438.77},{"date":"2026-06-16","open":85777,"high":85890,"low":85146,"close":85831,"volume":3446,"rsi_14":54.77,"sma_20":84604.1,"sma_60":83245.19,"sma_120":82490.31},{"date":"2026-06-17","open":86281,"high":86320,"low":84570,"close":85627,"volume":2339,"rsi_14":55.06,"sma_20":84819.3,"sma_60":83315.59,"sma_120":82543.24},{"date":"2026-06-18","open":83532,"high":84806,"low":83357,"close":83357,"volume":125,"rsi_14":46.4,"sma_20":84858.95,"sma_60":83339.95,"sma_120":82584.76},{"date":"2026-06-19","open":83140,"high":83566,"low":81727,"close":83230,"volume":1630,"rsi_14":47.44,"sma_20":84849.95,"sma_60":83413.39,"sma_120":82617.74},{"date":"2026-06-22","open":83259,"high":83436,"low":82415,"close":82643,"volume":1014,"rsi_14":46.81,"sma_20":84759.05,"sma_60":83477.02,"sma_120":82648.38},{"date":"2026-06-23","open":83883,"high":84478,"low":83481,"close":83481,"volume":367,"rsi_14":54.84,"sma_20":84693.8,"sma_60":83551.65,"sma_120":82686.44},{"date":"2026-06-24","open":85155,"high":85964,"low":85155,"close":85964,"volume":241,"rsi_14":61.45,"sma_20":84759.4,"sma_60":83673.43,"sma_120":82745.74},{"date":"2026-06-25","open":86183,"high":86183,"low":85315,"close":85662,"volume":530,"rsi_14":56.8,"sma_20":84823.2,"sma_60":83785.44,"sma_120":82803.16},{"date":"2026-06-26","open":85632,"high":85632,"low":84288,"close":84288,"volume":80,"rsi_14":48.66,"sma_20":84828.7,"sma_60":83897.06,"sma_120":82843.08},{"date":"2026-06-29","open":87044,"high":87293,"low":86458,"close":86666,"volume":127,"rsi_14":58.62,"sma_20":84953.65,"sma_60":84028.93,"sma_120":82904.91},{"date":"2026-06-30","open":86462,"high":86765,"low":86462,"close":86715,"volume":1865,"rsi_14":55.33,"sma_20":85111.75,"sma_60":84150.9,"sma_120":82963.54},{"date":"2026-07-01","open":84795,"high":84835,"low":84437,"close":84800,"volume":4031,"rsi_14":48.14,"sma_20":85245.9,"sma_60":84255.4,"sma_120":83009.83},{"date":"2026-07-02","open":84800,"high":85437,"low":84268,"close":84268,"volume":6190,"rsi_14":48.08,"sma_20":85348.55,"sma_60":84312.52,"sma_120":83052.12},{"date":"2026-07-03","open":85017,"high":85776,"low":85017,"close":85429,"volume":115,"rsi_14":44.75,"sma_20":85452.4,"sma_60":84410.62,"sma_120":83105.12},{"date":"2026-07-06","open":85984,"high":86744,"low":85984,"close":86640,"volume":88,"rsi_14":53.36,"sma_20":85550.5,"sma_60":84540.12,"sma_120":83163.41},{"date":"2026-07-07","open":85186,"high":85186,"low":84655,"close":84655,"volume":2694,"rsi_14":47.81,"sma_20":85600.9,"sma_60":84590.33,"sma_120":83214.49},{"date":"2026-07-08","open":86179,"high":86259,"low":85589,"close":85643,"volume":2070,"rsi_14":57.89,"sma_20":85638.55,"sma_60":84677.55,"sma_120":83268.54},{"date":"2026-07-09","open":84859,"high":84859,"low":84208,"close":84492,"volume":611,"rsi_14":53.73,"sma_20":85603.0,"sma_60":84730.1,"sma_120":83313.24},{"date":"2026-07-10","open":84834,"high":84834,"low":84293,"close":84789,"volume":25,"rsi_14":57.19,"sma_20":85608.1,"sma_60":84785.7,"sma_120":83358.95},{"date":"2026-07-13","open":84730,"high":85027,"low":84288,"close":84288,"volume":1209,"rsi_14":53.18,"sma_20":85468.1,"sma_60":84827.02,"sma_120":83395.79},{"date":"2026-07-14","open":85627,"high":85627,"low":85042,"close":85236,"volume":256,"rsi_14":48.26,"sma_20":85449.35,"sma_60":84874.75,"sma_120":83432.87},{"date":"2026-07-15","open":86078,"high":86078,"low":84922,"close":85524,"volume":6,"rsi_14":50.29,"sma_20":85455.3,"sma_60":84920.55,"sma_120":83466.54},{"date":"2026-07-16","open":85637,"high":85637,"low":85042,"close":85519,"volume":16,"rsi_14":54.59,"sma_20":85575.15,"sma_60":84956.65,"sma_120":83494.95},{"date":"2026-07-20","open":85519,"high":87493,"low":85519,"close":87384,"volume":711,"rsi_14":53.6,"sma_20":85784.5,"sma_60":85010.95,"sma_120":83538.12},{"date":"2026-07-21","open":86933,"high":87315,"low":86279,"close":87315,"volume":1819,"rsi_14":53.14,"sma_20":86030.7,"sma_60":85042.1,"sma_120":83588.16},{"date":"2026-07-22","open":86218,"high":86872,"low":86168,"close":86744,"volume":5600,"rsi_14":59.18,"sma_20":86206.05,"sma_60":85088.88,"sma_120":83636.41},{"date":"2026-07-23","open":85796,"high":86579,"low":85791,"close":86312,"volume":229,"rsi_14":59.68,"sma_20":86234.8,"sma_60":85149.57,"sma_120":83687.99},{"date":"2026-07-24","open":86283,"high":86396,"low":85554,"close":86233,"volume":634,"rsi_14":53.87,"sma_20":86274.75,"sma_60":85186.2,"sma_120":83740.08},{"date":"2026-07-27","open":88207,"high":88441,"low":87414,"close":87414,"volume":9843,"rsi_14":53.74,"sma_20":86432.25,"sma_60":85249.6,"sma_120":83799.2},{"date":"2026-07-28","open":87449,"high":87619,"low":86516,"close":86868,"volume":1552,"rsi_14":62.4,"sma_20":86453.75,"sma_60":85312.77,"sma_120":83852.83},{"date":"2026-07-29","open":86867,"high":88377,"low":86867,"close":88138,"volume":364,"rsi_14":62.57,"sma_20":86524.5,"sma_60":85380.58,"sma_120":83920.95},{"date":"2026-07-30","open":87984,"high":88157,"low":87049,"close":87879,"volume":2180,"rsi_14":69.5,"sma_20":86678.5,"sma_60":85457.07,"sma_120":83986.99},{"date":"2026-07-31","open":87029,"high":87407,"low":86466,"close":87407,"volume":2406,"rsi_14":64.42,"sma_20":86835.5,"sma_60":85507.0,"sma_120":84050.45},{"date":"2026-08-03","open":86716,"high":86716,"low":85581,"close":85586,"volume":5284,"rsi_14":55.56,"sma_20":86831.5,"sma_60":85523.2,"sma_120":84095.41},{"date":"2026-08-04","open":85586,"high":86348,"low":85377,"close":85432,"volume":2768,"rsi_14":49.77,"sma_20":86758.75,"sma_60":85533.82,"sma_120":84143.29},{"date":"2026-08-05","open":86394,"high":86472,"low":85597,"close":86472,"volume":33,"rsi_14":53.73,"sma_20":86838.25,"sma_60":85560.63,"sma_120":84194.58},{"date":"2026-08-06","open":86451,"high":86451,"low":85581,"close":85641,"volume":141,"rsi_14":49.45,"sma_20":86826.25,"sma_60":85573.87,"sma_120":84239.7},{"date":"2026-08-07","open":85526,"high":85526,"low":84715,"close":84715,"volume":3,"rsi_14":34.55,"sma_20":86825.75,"sma_60":85579.62,"sma_120":84262.08},{"date":"2026-08-10","open":84934,"high":85875,"low":84934,"close":85870,"volume":25,"rsi_14":43.27,"sma_20":86736.2,"sma_60":85396.7,"sma_120":84187.63},{"date":"2026-08-11","open":84820,"high":84919,"low":84133,"close":84133,"volume":318,"rsi_14":39.04,"sma_20":86728.45,"sma_60":85393.57,"sma_120":84191.59},{"date":"2026-08-12","open":84163,"high":84218,"low":83467,"close":84218,"volume":8,"rsi_14":40.94,"sma_20":86677.3,"sma_60":85420.27,"sma_120":84202.46},{"date":"2026-08-13","open":84536,"high":84989,"low":84213,"close":84308,"volume":19,"rsi_14":41.68,"sma_20":86616.2,"sma_60":85473.42,"sma_120":84217.04},{"date":"2026-08-14","open":86113,"high":86113,"low":85352,"close":85352,"volume":92,"rsi_14":40.98,"sma_20":86607.85,"sma_60":85523.65,"sma_120":84230.54},{"date":"2026-08-18","open":85586,"high":85586,"low":85154,"close":85213,"volume":22,"rsi_14":42.49,"sma_20":86498.75,"sma_60":85553.88,"sma_120":84242.04},{"date":"2026-08-19","open":85144,"high":85218,"low":84875,"close":85099,"volume":622,"rsi_14":34.59,"sma_20":86387.4,"sma_60":85568.4,"sma_120":84254.46},{"date":"2026-08-20","open":86213,"high":86213,"low":85845,"close":86183,"volume":111,"rsi_14":42.07,"sma_20":86359.25,"sma_60":85595.62,"sma_120":84270.79},{"date":"2026-08-21","open":86123,"high":86188,"low":85820,"close":86178,"volume":419,"rsi_14":43.99,"sma_20":86352.5,"sma_60":85624.73,"sma_120":84286.59},{"date":"2026-08-24","open":85750,"high":86083,"low":85581,"close":85895,"volume":1514,"rsi_14":51.78,"sma_20":86335.5,"sma_60":85653.55,"sma_120":84306.71},{"date":"2026-08-25","open":86625,"high":86695,"low":86147,"close":86695,"volume":94,"rsi_14":56.77,"sma_20":86299.4,"sma_60":85695.7,"sma_120":84330.96},{"date":"2026-08-26","open":86566,"high":86611,"low":85955,"close":86118,"volume":50,"rsi_14":48.01,"sma_20":86261.75,"sma_60":85731.83,"sma_120":84341.6},{"date":"2026-08-27","open":86670,"high":86670,"low":86067,"close":86392,"volume":55,"rsi_14":54.52,"sma_20":86174.0,"sma_60":85782.73,"sma_120":84358.37},{"date":"2026-08-28","open":85293,"high":85348,"low":84780,"close":84835,"volume":55,"rsi_14":49.51,"sma_20":86010.5,"sma_60":85828.08,"sma_120":84356.47},{"date":"2026-08-31","open":84650,"high":84830,"low":84067,"close":84286,"volume":110,"rsi_14":40.49,"sma_20":85655.75,"sma_60":85661.38,"sma_120":84247.55},{"date":"2026-09-01","open":83932,"high":84276,"low":83877,"close":84276,"volume":561,"rsi_14":51.06,"sma_20":85589.95,"sma_60":85676.5,"sma_120":84264.53},{"date":"2026-09-02","open":84074,"high":84291,"low":83718,"close":83718,"volume":174,"rsi_14":46.45,"sma_20":85503.85,"sma_60":85660.15,"sma_120":84262.08},{"date":"2026-09-03","open":83275,"high":83728,"low":83220,"close":83728,"volume":324,"rsi_14":45.84,"sma_20":85366.15,"sma_60":85661.32,"sma_120":84262.28},{"date":"2026-09-04","open":84142,"high":84666,"low":84142,"close":84252,"volume":253,"rsi_14":41.49,"sma_20":85296.35,"sma_60":85650.5,"sma_120":84279.18},{"date":"2026-09-07","open":83368,"high":83957,"low":83368,"close":83897,"volume":75,"rsi_14":40.17,"sma_20":85255.15,"sma_60":85628.73,"sma_120":84294.26},{"date":"2026-09-08","open":83414,"high":83898,"low":83414,"close":83459,"volume":1405,"rsi_14":38.31,"sma_20":85134.1,"sma_60":85608.13,"sma_120":84302.18},{"date":"2026-09-09","open":83383,"high":84007,"low":83383,"close":83678,"volume":20,"rsi_14":29.66,"sma_20":85111.1,"sma_60":85551.47,"sma_120":84313.99},{"date":"2026-09-10","open":82705,"high":83194,"low":82705,"close":83169,"volume":10,"rsi_14":27.42,"sma_20":85058.35,"sma_60":85510.67,"sma_120":84310.4},{"date":"2026-09-11","open":81887,"high":82590,"low":81887,"close":82162,"volume":28,"rsi_14":24.73,"sma_20":84950.6,"sma_60":85456.42,"sma_120":84314.76},{"date":"2026-09-14","open":81861,"high":82442,"low":81861,"close":82362,"volume":19,"rsi_14":20.57,"sma_20":84811.25,"sma_60":85446.95,"sma_120":84318.58},{"date":"2026-09-15","open":81882,"high":82358,"low":81882,"close":82325,"volume":10,"rsi_14":22.28,"sma_20":84676.9,"sma_60":85435.32,"sma_120":84345.86},{"date":"2026-09-16","open":81911,"high":82357,"low":81911,"close":82357,"volume":2,"rsi_14":19.3,"sma_20":84550.0,"sma_60":85437.65,"sma_120":84375.25},{"date":"2026-09-17","open":81682,"high":82259,"low":81682,"close":82259,"volume":5,"rsi_14":25.21,"sma_20":84363.75,"sma_60":85424.35,"sma_120":84402.29},{"date":"2026-09-18","open":81468,"high":81787,"low":81468,"close":81787,"volume":172,"rsi_14":25.61,"sma_20":84154.0,"sma_60":85361.73,"sma_120":84428.14},{"date":"2026-09-21","open":80866,"high":81279,"low":80866,"close":80980,"volume":189,"rsi_14":21.89,"sma_20":83917.95,"sma_60":85290.65,"sma_120":84444.89},{"date":"2026-09-22","open":81568,"high":81896,"low":81563,"close":81627,"volume":99,"rsi_14":33.15,"sma_20":83674.25,"sma_60":85249.65,"sma_120":84476.53},{"date":"2026-09-23","open":81413,"high":81786,"low":81413,"close":81766,"volume":101,"rsi_14":34.67,"sma_20":83466.5,"sma_60":85175.02,"sma_120":84501.38},{"date":"2026-09-28","open":79742,"high":79762,"low":79309,"close":79629,"volume":37,"rsi_14":19.86,"sma_20":83137.5,"sma_60":85063.72,"sma_120":84502.95},{"date":"2026-09-29","open":79835,"high":79835,"low":79435,"close":79435,"volume":83,"rsi_14":19.21,"sma_20":82856.5,"sma_60":84974.25,"sma_120":84506.78},{"date":"2026-09-30","open":79695,"high":80100,"low":79695,"close":79805,"volume":47,"rsi_14":24.3,"sma_20":82621.5,"sma_60":84899.82,"sma_120":84494.47},{"date":"2026-10-01","open":79275,"high":79390,"low":79050,"close":79215,"volume":325,"rsi_14":20.38,"sma_20":82357.5,"sma_60":84792.5,"sma_120":84486.14},{"date":"2026-10-02","open":78645,"high":78760,"low":78600,"close":78750,"volume":60,"rsi_14":20.5,"sma_20":82098.25,"sma_60":84657.2,"sma_120":84479.48},{"date":"2026-10-06","open":78595,"high":78610,"low":78230,"close":78565,"volume":20,"rsi_14":23.56,"sma_20":81669.75,"sma_60":84351.8,"sma_120":84344.52},{"date":"2026-10-07","open":79070,"high":79430,"low":79070,"close":79355,"volume":98,"rsi_14":27.58,"sma_20":81424.85,"sma_60":84246.93,"sma_120":84330.13},{"date":"2026-10-08","open":77840,"high":77840,"low":77780,"close":77840,"volume":190,"rsi_14":22.88,"sma_20":81121.9,"sma_60":84135.98,"sma_120":84295.45},{"date":"2026-10-12","open":79895,"high":80210,"low":79895,"close":80210,"volume":193,"rsi_14":39.27,"sma_20":80959.4,"sma_60":84059.58,"sma_120":84279.54},{"date":"2026-10-13","open":80530,"high":80565,"low":80080,"close":80135,"volume":477,"rsi_14":39.35,"sma_20":80782.15,"sma_60":83990.28,"sma_120":84260.07},{"date":"2026-10-14","open":80150,"high":80480,"low":79965,"close":80325,"volume":554,"rsi_14":42.17,"sma_20":80639.85,"sma_60":83908.35,"sma_120":84237.44},{"date":"2026-10-15","open":79225,"high":79225,"low":79205,"close":79210,"volume":79,"rsi_14":41.0,"sma_20":80492.15,"sma_60":83803.03,"sma_120":84202.13},{"date":"2026-10-16","open":79730,"high":80822,"low":79730,"close":80822,"volume":5,"rsi_14":45.75,"sma_20":80404.45,"sma_60":83724.67,"sma_120":84175.45},{"date":"2026-10-19","open":80990,"high":81295,"low":80940,"close":81235,"volume":147,"rsi_14":46.96,"sma_20":80339.3,"sma_60":83622.1,"sma_120":84145.64},{"date":"2026-10-20","open":79890,"high":80220,"low":79400,"close":79400,"volume":123,"rsi_14":48.18,"sma_20":80180.75,"sma_60":83490.12,"sma_120":84089.55},{"date":"2026-10-21","open":79400,"high":79400,"low":79400,"close":79400,"volume":0,"rsi_14":49.85,"sma_20":80027.15,"sma_60":83367.63,"sma_120":84046.07},{"date":"2026-10-22","open":80220,"high":80220,"low":79785,"close":79785,"volume":499,"rsi_14":49.91,"sma_20":79916.45,"sma_60":83258.75,"sma_120":84016.37},{"date":"2026-10-23","open":81135,"high":81520,"low":81095,"close":81460,"volume":348,"rsi_14":58.89,"sma_20":79929.95,"sma_60":83179.12,"sma_120":83989.27}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"ACE 미국부동산리츠(합성 H)","phase":"above-fold","symbol_resolved":true}