{"status":"ok","report":{"price_analysis":{"current":79200.0,"change_1d":-1.0,"change_7d":-2.1,"change_30d":-16.3,"high_30d":96480.0,"low_30d":77415.0,"position_in_range":9.0,"support":79321.5,"resistance":94573.5},"summary":"RISE 주식혼합(183710)은(는) 주식국채혼합(주식형)지수를 추종하는 ETF입니다, 순자산 212억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3540.65)가 시그널선(-2519.88)을 하회합니다(데드크로스). 현재가가 SMA20(88082)과 SMA60(89800) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 75285~100878 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":17.03892788768347,"macd":-3540.652777452575,"macd_signal":-2519.8834255376714,"sma_20":88081.5,"sma_60":89799.83333333333,"bb_upper":100878.46999293192,"bb_lower":75284.53000706808,"atr_14":2364.285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -25.00. 30일 누적: 외국인 0.00, 기관 -51.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-25.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":9.0,"retail_net":-9.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-15.0,"retail_net":15.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":15.0,"retail_net":-15.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":6.0,"retail_net":-6.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":25.0,"retail_net":-25.0},{"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":8.0,"retail_net":-8.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":1.0,"retail_net":-1.0},"d3":{"foreign_net":0,"institution_net":-19.0,"retail_net":19.0},"d7":{"foreign_net":0,"institution_net":-23.0,"retail_net":23.0},"d14":{"foreign_net":0,"institution_net":-62.0,"retail_net":62.0},"d30":{"foreign_net":0,"institution_net":-51.0,"retail_net":51.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":25,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":17.0,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.3,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.8036,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.8,"summary":"배당수익률 0.80%","metrics":[{"name":"배당수익률","value":0.8,"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":"2026-10-23T23:46:46.742555+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"주식국채혼합(주식형)지수","issuer":"KB자산운용","category":"","expense_ratio":0.25,"aum":21200000000.0,"aum_display":"212억","dividend_yield":null,"tracking_error":3.56,"holdings":[{"ticker":"005930","name":"삼성전자","weight":null},{"ticker":"000660","name":"SK하이닉스","weight":null},{"ticker":"148020","name":"RISE 200","weight":null},{"ticker":"114100","name":"RISE 국고채3년","weight":null},{"ticker":"402340","name":"SK스퀘어","weight":null},{"ticker":"009150","name":"삼성전기","weight":null},{"ticker":"005380","name":"현대차","weight":null},{"ticker":"105560","name":"KB금융","weight":null},{"ticker":"055550","name":"신한지주","weight":null},{"ticker":"028260","name":"삼성물산","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":79200.0,"change_pct":-1.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":27145.0},{"date":"2016-10-25","close":27050.0},{"date":"2016-10-26","close":26822.0},{"date":"2016-10-27","close":26930.0},{"date":"2016-10-28","close":26940.0},{"date":"2016-10-31","close":26930.0},{"date":"2016-11-01","close":26926.0},{"date":"2016-11-02","close":26672.0},{"date":"2016-11-03","close":26706.0},{"date":"2016-11-04","close":26625.0},{"date":"2016-11-07","close":26818.0},{"date":"2016-11-08","close":26818.0},{"date":"2016-11-09","close":26940.0},{"date":"2016-11-10","close":26818.0},{"date":"2016-11-11","close":26644.0},{"date":"2016-11-14","close":26630.0},{"date":"2016-11-15","close":26388.0},{"date":"2016-11-16","close":26462.0},{"date":"2016-11-17","close":26398.0},{"date":"2016-11-18","close":26373.0},{"date":"2016-11-21","close":26364.0},{"date":"2016-11-22","close":26562.0},{"date":"2016-11-23","close":26550.0},{"date":"2016-11-24","close":26550.0},{"date":"2016-11-25","close":26494.0},{"date":"2016-11-28","close":26654.0},{"date":"2016-11-29","close":26586.0},{"date":"2016-11-30","close":26779.0},{"date":"2016-12-01","close":26734.0},{"date":"2016-12-02","close":26591.0},{"date":"2016-12-05","close":26591.0},{"date":"2016-12-06","close":26748.0},{"date":"2016-12-07","close":26889.0},{"date":"2016-12-08","close":26949.0},{"date":"2016-12-09","close":27177.0},{"date":"2016-12-12","close":27140.0},{"date":"2016-12-13","close":27172.0},{"date":"2016-12-14","close":27222.0},{"date":"2016-12-15","close":27222.0},{"date":"2016-12-16","close":27286.0},{"date":"2016-12-19","close":27314.0},{"date":"2016-12-20","close":27309.0},{"date":"2016-12-21","close":27344.0},{"date":"2016-12-22","close":27267.0},{"date":"2016-12-23","close":27291.0},{"date":"2016-12-26","close":27282.0},{"date":"2016-12-27","close":27352.0},{"date":"2016-12-28","close":27484.0},{"date":"2016-12-29","close":27496.0},{"date":"2017-01-02","close":27514.0},{"date":"2017-01-03","close":27676.0},{"date":"2017-01-04","close":27689.0},{"date":"2017-01-05","close":27684.0},{"date":"2017-01-06","close":27721.0},{"date":"2017-01-09","close":27783.0},{"date":"2017-01-10","close":27729.0},{"date":"2017-01-11","close":28112.0},{"date":"2017-01-12","close":28134.0},{"date":"2017-01-13","close":28107.0},{"date":"2017-01-16","close":27927.0},{"date":"2017-01-17","close":28050.0},{"date":"2017-01-18","close":28006.0},{"date":"2017-01-19","close":28027.0},{"date":"2017-01-20","close":28014.0},{"date":"2017-01-23","close":27967.0},{"date":"2017-01-24","close":28006.0},{"date":"2017-01-25","close":28059.0},{"date":"2017-01-26","close":28267.0},{"date":"2017-01-31","close":28125.0},{"date":"2017-02-01","close":28148.0},{"date":"2017-02-02","close":28107.0},{"date":"2017-02-03","close":28139.0},{"date":"2017-02-06","close":28148.0},{"date":"2017-02-07","close":28112.0},{"date":"2017-02-08","close":27922.0},{"date":"2017-02-09","close":28139.0},{"date":"2017-02-10","close":28162.0},{"date":"2017-02-13","close":28091.0},{"date":"2017-02-14","close":28081.0},{"date":"2017-02-15","close":28125.0},{"date":"2017-02-16","close":28112.0},{"date":"2017-02-17","close":28103.0},{"date":"2017-02-20","close":28125.0},{"date":"2017-02-21","close":28430.0},{"date":"2017-02-22","close":28400.0},{"date":"2017-02-23","close":28400.0},{"date":"2017-02-24","close":28239.0},{"date":"2017-02-27","close":28148.0},{"date":"2017-02-28","close":28271.0},{"date":"2017-03-02","close":28357.0},{"date":"2017-03-03","close":28289.0},{"date":"2017-03-06","close":28253.0},{"date":"2017-03-07","close":28312.0},{"date":"2017-03-08","close":28367.0},{"date":"2017-03-09","close":28333.0},{"date":"2017-03-10","close":28380.0},{"date":"2017-03-13","close":28650.0},{"date":"2017-03-14","close":28839.0},{"date":"2017-03-15","close":28767.0},{"date":"2017-03-16","close":28984.0},{"date":"2017-03-17","close":29077.0},{"date":"2017-03-20","close":29036.0},{"date":"2017-03-21","close":29243.0},{"date":"2017-03-22","close":29181.0},{"date":"2017-03-23","close":29200.0},{"date":"2017-03-24","close":29172.0},{"date":"2017-03-27","close":28997.0},{"date":"2017-03-28","close":29099.0},{"date":"2017-03-29","close":29095.0},{"date":"2017-03-30","close":29156.0},{"date":"2017-03-31","close":29112.0},{"date":"2017-04-03","close":29090.0},{"date":"2017-04-04","close":29050.0},{"date":"2017-04-05","close":29015.0},{"date":"2017-04-06","close":28951.0},{"date":"2017-04-07","close":28930.0},{"date":"2017-04-10","close":28819.0},{"date":"2017-04-11","close":28664.0},{"date":"2017-04-12","close":28724.0},{"date":"2017-04-13","close":28938.0},{"date":"2017-04-14","close":28763.0},{"date":"2017-04-17","close":28858.0},{"date":"2017-04-18","close":28908.0},{"date":"2017-04-19","close":28753.0},{"date":"2017-04-20","close":28872.0},{"date":"2017-04-21","close":28997.0},{"date":"2017-04-24","close":29147.0},{"date":"2017-04-25","close":29408.0},{"date":"2017-04-26","close":29488.0},{"date":"2017-04-27","close":29536.0},{"date":"2017-04-28","close":29550.0},{"date":"2017-05-02","close":29677.0},{"date":"2017-05-04","close":29868.0},{"date":"2017-05-08","close":30416.0},{"date":"2017-05-10","close":30216.0},{"date":"2017-05-11","close":30465.0},{"date":"2017-05-12","close":30390.0},{"date":"2017-05-15","close":30412.0},{"date":"2017-05-16","close":30489.0},{"date":"2017-05-17","close":30469.0},{"date":"2017-05-18","close":30390.0},{"date":"2017-05-19","close":30394.0},{"date":"2017-05-22","close":30568.0},{"date":"2017-05-23","close":30609.0},{"date":"2017-05-24","close":30654.0},{"date":"2017-05-25","close":30875.0},{"date":"2017-05-26","close":31052.0},{"date":"2017-05-29","close":31013.0},{"date":"2017-05-30","close":30846.0},{"date":"2017-05-31","close":30893.0},{"date":"2017-06-01","close":30798.0},{"date":"2017-06-02","close":31104.0},{"date":"2017-06-05","close":31094.0},{"date":"2017-06-07","close":30959.0},{"date":"2017-06-08","close":30979.0},{"date":"2017-06-09","close":31221.0},{"date":"2017-06-12","close":30979.0},{"date":"2017-06-13","close":31127.0},{"date":"2017-06-14","close":31042.0},{"date":"2017-06-15","close":31029.0},{"date":"2017-06-16","close":31020.0},{"date":"2017-06-19","close":31161.0},{"date":"2017-06-20","close":31212.0},{"date":"2017-06-21","close":31074.0},{"date":"2017-06-22","close":31200.0},{"date":"2017-06-23","close":31216.0},{"date":"2017-06-26","close":31406.0},{"date":"2017-06-27","close":31396.0},{"date":"2017-06-28","close":31320.0},{"date":"2017-06-29","close":31478.0},{"date":"2017-06-30","close":31396.0},{"date":"2017-07-03","close":31438.0},{"date":"2017-07-04","close":31308.0},{"date":"2017-07-05","close":31367.0},{"date":"2017-07-06","close":31425.0},{"date":"2017-07-07","close":31347.0},{"date":"2017-07-10","close":31425.0},{"date":"2017-07-11","close":31548.0},{"date":"2017-07-12","close":31557.0},{"date":"2017-07-13","close":31841.0},{"date":"2017-07-14","close":31712.0},{"date":"2017-07-17","close":31890.0},{"date":"2017-07-18","close":31916.0},{"date":"2017-07-19","close":31796.0},{"date":"2017-07-20","close":32038.0},{"date":"2017-07-21","close":32112.0},{"date":"2017-07-24","close":32103.0},{"date":"2017-07-25","close":31997.0},{"date":"2017-07-26","close":31959.0},{"date":"2017-07-27","close":32038.0},{"date":"2017-07-28","close":31624.0},{"date":"2017-07-31","close":31599.0},{"date":"2017-08-01","close":31764.0},{"date":"2017-08-02","close":31831.0},{"date":"2017-08-03","close":31438.0},{"date":"2017-08-04","close":31557.0},{"date":"2017-08-07","close":31571.0},{"date":"2017-08-08","close":31548.0},{"date":"2017-08-09","close":31254.0},{"date":"2017-08-10","close":31152.0},{"date":"2017-08-11","close":30765.0},{"date":"2017-08-14","close":30844.0},{"date":"2017-08-16","close":31066.0},{"date":"2017-08-17","close":31221.0},{"date":"2017-08-18","close":31196.0},{"date":"2017-08-21","close":31161.0},{"date":"2017-08-22","close":31240.0},{"date":"2017-08-23","close":31249.0},{"date":"2017-08-24","close":31342.0},{"date":"2017-08-25","close":31386.0},{"date":"2017-08-28","close":31245.0},{"date":"2017-08-29","close":31157.0},{"date":"2017-08-30","close":31235.0},{"date":"2017-08-31","close":31147.0},{"date":"2017-09-01","close":31157.0},{"date":"2017-09-04","close":30897.0},{"date":"2017-09-05","close":30853.0},{"date":"2017-09-06","close":30812.0},{"date":"2017-09-07","close":31089.0},{"date":"2017-09-08","close":31029.0},{"date":"2017-09-11","close":31285.0},{"date":"2017-09-12","close":31235.0},{"date":"2017-09-13","close":31362.0},{"date":"2017-09-14","close":31333.0},{"date":"2017-09-15","close":31478.0},{"date":"2017-09-18","close":31903.0},{"date":"2017-09-19","close":31820.0},{"date":"2017-09-20","close":31903.0},{"date":"2017-09-21","close":31825.0},{"date":"2017-09-22","close":31756.0},{"date":"2017-09-25","close":31680.0},{"date":"2017-09-26","close":31507.0},{"date":"2017-09-27","close":31552.0},{"date":"2017-09-28","close":31502.0},{"date":"2017-09-29","close":31731.0},{"date":"2017-10-10","close":32098.0},{"date":"2017-10-11","close":32386.0},{"date":"2017-10-12","close":32455.0},{"date":"2017-10-13","close":32408.0},{"date":"2017-10-16","close":32455.0},{"date":"2017-10-17","close":32512.0},{"date":"2017-10-18","close":32590.0},{"date":"2017-10-19","close":32465.0},{"date":"2017-10-20","close":32551.0},{"date":"2017-10-23","close":32650.0},{"date":"2017-10-24","close":32599.0},{"date":"2017-10-25","close":32627.0},{"date":"2017-10-26","close":32451.0},{"date":"2017-10-27","close":32590.0},{"date":"2017-10-30","close":32581.0},{"date":"2017-10-31","close":32901.0},{"date":"2017-11-01","close":33129.0},{"date":"2017-11-02","close":33093.0},{"date":"2017-11-03","close":33162.0},{"date":"2017-11-06","close":33117.0},{"date":"2017-11-07","close":33062.0},{"date":"2017-11-08","close":33098.0},{"date":"2017-11-09","close":33062.0},{"date":"2017-11-10","close":32998.0},{"date":"2017-11-13","close":32892.0},{"date":"2017-11-14","close":32854.0},{"date":"2017-11-15","close":32739.0},{"date":"2017-11-16","close":32897.0},{"date":"2017-11-17","close":32921.0},{"date":"2017-11-20","close":32819.0},{"date":"2017-11-21","close":32844.0},{"date":"2017-11-22","close":32949.0},{"date":"2017-11-23","close":32916.0},{"date":"2017-11-24","close":33022.0},{"date":"2017-11-27","close":32695.0},{"date":"2017-11-28","close":32715.0},{"date":"2017-11-29","close":32734.0},{"date":"2017-11-30","close":32335.0},{"date":"2017-12-01","close":32371.0},{"date":"2017-12-04","close":32529.0},{"date":"2017-12-05","close":32632.0},{"date":"2017-12-06","close":32340.0},{"date":"2017-12-07","close":32236.0},{"date":"2017-12-08","close":32294.0},{"date":"2017-12-11","close":32335.0},{"date":"2017-12-12","close":32260.0},{"date":"2017-12-13","close":32412.0},{"date":"2017-12-14","close":32541.0},{"date":"2017-12-15","close":32416.0},{"date":"2017-12-18","close":32446.0},{"date":"2017-12-19","close":32465.0},{"date":"2017-12-20","close":32395.0},{"date":"2017-12-21","close":31997.0},{"date":"2017-12-22","close":32097.0},{"date":"2017-12-26","close":31963.0},{"date":"2017-12-27","close":32251.0},{"date":"2017-12-28","close":32605.0},{"date":"2018-01-02","close":32694.4355},{"date":"2018-01-03","close":32797.9258},{"date":"2018-01-04","close":32622.4414},{"date":"2018-01-05","close":32892.4219},{"date":"2018-01-08","close":33031.9102},{"date":"2018-01-09","close":32928.4102},{"date":"2018-01-10","close":32793.4297},{"date":"2018-01-11","close":32721.4316},{"date":"2018-01-12","close":32766.4277},{"date":"2018-01-15","close":32770.9258},{"date":"2018-01-16","close":32977.9102},{"date":"2018-01-17","close":32901.4219},{"date":"2018-01-18","close":32923.9258},{"date":"2018-01-19","close":32932.918},{"date":"2018-01-22","close":32721.4316},{"date":"2018-01-23","close":32977.9102},{"date":"2018-01-24","close":33018.4102},{"date":"2018-01-25","close":33229.8945},{"date":"2018-01-26","close":33297.3789},{"date":"2018-01-29","close":33495.3711},{"date":"2018-01-30","close":33211.8906},{"date":"2018-01-31","close":33238.8828},{"date":"2018-02-01","close":33234.3945},{"date":"2018-02-02","close":32761.9219},{"date":"2018-02-05","close":32489.0},{"date":"2018-02-06","close":32172.4766},{"date":"2018-02-07","close":31628.0137},{"date":"2018-02-08","close":31745.002},{"date":"2018-02-09","close":31178.0527},{"date":"2018-02-12","close":31506.5215},{"date":"2018-02-13","close":31641.5215},{"date":"2018-02-14","close":31830.5039},{"date":"2018-02-19","close":31992.4902},{"date":"2018-02-20","close":31763.0039},{"date":"2018-02-21","close":31875.4961},{"date":"2018-02-22","close":31731.5117},{"date":"2018-02-23","close":31987.9941},{"date":"2018-02-26","close":32100.4805},{"date":"2018-02-27","close":32095.9824},{"date":"2018-02-28","close":31794.4961},{"date":"2018-03-02","close":31466.0},{"date":"2018-03-05","close":31205.0},{"date":"2018-03-06","close":31596.5137},{"date":"2018-03-07","close":31641.5215},{"date":"2018-03-08","close":31844.0},{"date":"2018-03-09","close":32104.9746},{"date":"2018-03-12","close":32383.9609},{"date":"2018-03-13","close":32482.9492},{"date":"2018-03-14","close":32455.9551},{"date":"2018-03-15","close":32545.9473},{"date":"2018-03-16","close":32478.4473},{"date":"2018-03-19","close":32347.957},{"date":"2018-03-20","close":32397.457},{"date":"2018-03-21","close":32437.9648},{"date":"2018-03-22","close":32536.9453},{"date":"2018-03-23","close":31758.5039},{"date":"2018-03-26","close":31920.5},{"date":"2018-03-27","close":32050.9824},{"date":"2018-03-28","close":31691.0137},{"date":"2018-03-29","close":31969.9883},{"date":"2018-03-30","close":32064.4824},{"date":"2018-04-02","close":31951.9961},{"date":"2018-04-03","close":31848.498},{"date":"2018-04-04","close":31556.0254},{"date":"2018-04-05","close":31884.4961},{"date":"2018-04-06","close":31740.502},{"date":"2018-04-09","close":31898.0},{"date":"2018-04-10","close":31938.4961},{"date":"2018-04-11","close":31870.9961},{"date":"2018-04-12","close":31947.4902},{"date":"2018-04-13","close":32019.4844},{"date":"2018-04-16","close":32041.9844},{"date":"2018-04-17","close":31996.9824},{"date":"2018-04-18","close":32266.9746},{"date":"2018-04-19","close":32388.459},{"date":"2018-04-20","close":32203.9766},{"date":"2018-04-23","close":32185.9746},{"date":"2018-04-24","close":32046.4844},{"date":"2018-04-25","close":31889.0059},{"date":"2018-04-26","close":32158.9746},{"date":"2018-04-27","close":32509.9395},{"date":"2018-04-30","close":32613.4336},{"date":"2018-05-02","close":32514.4512},{"date":"2018-05-03","close":32410.959},{"date":"2018-05-04","close":32172.4766},{"date":"2018-05-08","close":32005.9902},{"date":"2018-05-09","close":31996.9824},{"date":"2018-05-10","close":32091.4766},{"date":"2018-05-11","close":32248.9727},{"date":"2018-05-14","close":32181.4766},{"date":"2018-05-15","close":31992.4902},{"date":"2018-05-16","close":32064.4824},{"date":"2018-05-17","close":31978.9883},{"date":"2018-05-18","close":32046.4844},{"date":"2018-05-21","close":32122.9688},{"date":"2018-05-23","close":32284.9688},{"date":"2018-05-24","close":32190.4805},{"date":"2018-05-25","close":32244.4648},{"date":"2018-05-28","close":32316.4648},{"date":"2018-05-29","close":32131.9746},{"date":"2018-05-30","close":31686.5098},{"date":"2018-05-31","close":31709.0117},{"date":"2018-06-01","close":31898.0},{"date":"2018-06-04","close":31978.9883},{"date":"2018-06-05","close":32032.9824},{"date":"2018-06-07","close":32200.8438},{"date":"2018-06-08","close":32019.3789},{"date":"2018-06-11","close":32146.3984},{"date":"2018-06-12","close":32146.3984},{"date":"2018-06-14","close":31815.2285},{"date":"2018-06-15","close":31642.8359},{"date":"2018-06-18","close":31338.8828},{"date":"2018-06-19","close":31062.1484},{"date":"2018-06-20","close":31320.7383},{"date":"2018-06-21","close":31075.7637},{"date":"2018-06-22","close":31225.4609},{"date":"2018-06-25","close":31266.2969},{"date":"2018-06-26","close":31225.4609},{"date":"2018-06-27","close":31207.3262},{"date":"2018-06-28","close":30962.3477},{"date":"2018-06-29","close":31039.4727},{"date":"2018-07-02","close":30563.127},{"date":"2018-07-03","close":30608.4883},{"date":"2018-07-04","close":30526.8301},{"date":"2018-07-05","close":30427.0293},{"date":"2018-07-06","close":30599.4121},{"date":"2018-07-09","close":30735.5234},{"date":"2018-07-10","close":30776.3477},{"date":"2018-07-11","close":30658.3906},{"date":"2018-07-12","close":30717.3691},{"date":"2018-07-13","close":30962.3477},{"date":"2018-07-16","close":30876.1523},{"date":"2018-07-17","close":30839.8613},{"date":"2018-07-18","close":30803.5684},{"date":"2018-07-19","close":30785.4199},{"date":"2018-07-20","close":30876.1523},{"date":"2018-07-23","close":30622.0977},{"date":"2018-07-24","close":30699.2246},{"date":"2018-07-25","close":30694.6914},{"date":"2018-07-26","close":30812.6387},{"date":"2018-07-27","close":30858.0039},{"date":"2018-07-30","close":30844.3945},{"date":"2018-07-31","close":30880.6875},{"date":"2018-08-01","close":30948.7402},{"date":"2018-08-02","close":30603.959},{"date":"2018-08-03","close":30740.0527},{"date":"2018-08-06","close":30699.2246},{"date":"2018-08-07","close":30862.5391},{"date":"2018-08-08","close":30839.8613},{"date":"2018-08-09","close":30826.25},{"date":"2018-08-10","close":30603.959},{"date":"2018-08-13","close":30304.5352},{"date":"2018-08-14","close":30440.6348},{"date":"2018-08-16","close":30209.2676},{"date":"2018-08-17","close":30250.0957},{"date":"2018-08-20","close":30254.6348},{"date":"2018-08-21","close":30526.8301},{"date":"2018-08-22","close":30603.959},{"date":"2018-08-23","close":30667.4707},{"date":"2018-08-24","close":30767.2715},{"date":"2018-08-27","close":30876.1523},{"date":"2018-08-28","close":30862.5391},{"date":"2018-08-29","close":30948.7402},{"date":"2018-08-30","close":30994.1016},{"date":"2018-08-31","close":31053.082},{"date":"2018-09-03","close":30939.6641},{"date":"2018-09-04","close":31048.5449},{"date":"2018-09-05","close":30771.8086},{"date":"2018-09-06","close":30685.6113},{"date":"2018-09-07","close":30599.4121},{"date":"2018-09-10","close":30658.3906},{"date":"2018-09-11","close":30581.2715},{"date":"2018-09-12","close":30567.666},{"date":"2018-09-13","close":30581.2715},{"date":"2018-09-14","close":30903.373},{"date":"2018-09-17","close":30771.8086},{"date":"2018-09-18","close":30830.791},{"date":"2018-09-19","close":30839.8613},{"date":"2018-09-20","close":31021.3262},{"date":"2018-09-21","close":31075.7637},{"date":"2018-09-27","close":31266.2969},{"date":"2018-09-28","close":31184.6445},{"date":"2018-10-01","close":31166.5},{"date":"2018-10-02","close":30907.9082},{"date":"2018-10-04","close":30531.3691},{"date":"2018-10-05","close":30517.7598},{"date":"2018-10-08","close":30422.4922},{"date":"2018-10-10","close":30231.9531},{"date":"2018-10-11","close":29388.1445},{"date":"2018-10-12","close":29610.4395},{"date":"2018-10-15","close":29433.5137},{"date":"2018-10-16","close":29401.7539},{"date":"2018-10-17","close":29710.248},{"date":"2018-10-18","close":29501.5566},{"date":"2018-10-19","close":29578.6797},{"date":"2018-10-22","close":29646.7285},{"date":"2018-10-23","close":29047.8984},{"date":"2018-10-24","close":29011.6016},{"date":"2018-10-25","close":28621.4609},{"date":"2018-10-26","close":28421.8438},{"date":"2018-10-29","close":28226.7754},{"date":"2018-10-30","close":28458.1387},{"date":"2018-10-31","close":28453.6035},{"date":"2018-11-01","close":28435.457},{"date":"2018-11-02","close":29138.6289},{"date":"2018-11-05","close":28857.3594},{"date":"2018-11-06","close":29011.6016},{"date":"2018-11-07","close":28970.7793},{"date":"2018-11-08","close":29193.0703},{"date":"2018-11-09","close":29066.0449},{"date":"2018-11-12","close":29047.8984},{"date":"2018-11-13","close":28920.875},{"date":"2018-11-14","close":28821.0684},{"date":"2018-11-15","close":29066.0449},{"date":"2018-11-16","close":29070.5801},{"date":"2018-11-19","close":29129.5586},{"date":"2018-11-20","close":28880.043},{"date":"2018-11-21","close":28811.9941},{"date":"2018-11-22","close":28784.7734},{"date":"2018-11-23","close":28653.2148},{"date":"2018-11-26","close":28916.3398},{"date":"2018-11-27","close":29115.9473},{"date":"2018-11-28","close":29211.2188},{"date":"2018-11-29","close":29288.3398},{"date":"2018-11-30","close":29134.0918},{"date":"2018-12-03","close":29447.1211},{"date":"2018-12-04","close":29238.4375},{"date":"2018-12-05","close":29056.9727},{"date":"2018-12-06","close":28779.627},{"date":"2018-12-07","close":28875.1113},{"date":"2018-12-10","close":28638.6953},{"date":"2018-12-11","close":28606.8652},{"date":"2018-12-12","close":28884.207},{"date":"2018-12-13","close":28984.2285},{"date":"2018-12-14","close":28652.332},{"date":"2018-12-17","close":28725.0742},{"date":"2018-12-18","close":28629.5996},{"date":"2018-12-19","close":28806.916},{"date":"2018-12-20","close":28556.8516},{"date":"2018-12-21","close":28538.6641},{"date":"2018-12-24","close":28552.3066},{"date":"2018-12-26","close":28334.0762},{"date":"2018-12-27","close":28579.5859},{"date":"2018-12-28","close":28706.8848},{"date":"2019-01-02","close":28425.0},{"date":"2019-01-03","close":28247.6914},{"date":"2019-01-04","close":28406.8125},{"date":"2019-01-07","close":28702.3457},{"date":"2019-01-08","close":28567.0},{"date":"2019-01-09","close":28993.3203},{"date":"2019-01-10","close":28988.7773},{"date":"2019-01-11","close":29129.7148},{"date":"2019-01-14","close":28934.2168},{"date":"2019-01-15","close":29325.2188},{"date":"2019-01-16","close":29429.793},{"date":"2019-01-17","close":29507.084},{"date":"2019-01-18","close":29625.2891},{"date":"2019-01-21","close":29643.4785},{"date":"2019-01-22","close":29566.1855},{"date":"2019-01-23","close":29611.6504},{"date":"2019-01-24","close":29820.7949},{"date":"2019-01-25","close":30216.3438},{"date":"2019-01-28","close":30252.7129},{"date":"2019-01-29","close":30316.3691},{"date":"2019-01-30","close":30548.2441},{"date":"2019-01-31","close":30593.7031},{"date":"2019-02-01","close":30543.6953},{"date":"2019-02-07","close":30566.4277},{"date":"2019-02-08","close":30225.4375},{"date":"2019-02-11","close":30275.4473},{"date":"2019-02-12","close":30407.2969},{"date":"2019-02-13","close":30489.1328},{"date":"2019-02-14","close":30589.1562},{"date":"2019-02-15","close":30434.5742},{"date":"2019-02-18","close":30552.7832},{"date":"2019-02-19","close":30498.2227},{"date":"2019-02-20","close":30730.1016},{"date":"2019-02-21","close":30730.1016},{"date":"2019-02-22","close":30725.5547},{"date":"2019-02-25","close":30789.207},{"date":"2019-02-26","close":30716.4648},{"date":"2019-02-27","close":30793.752},{"date":"2019-02-28","close":30475.4961},{"date":"2019-03-04","close":30311.8223},{"date":"2019-03-05","close":30116.3203},{"date":"2019-03-06","close":30098.1348},{"date":"2019-03-07","close":30025.3906},{"date":"2019-03-08","close":29779.873},{"date":"2019-03-11","close":29752.5977},{"date":"2019-03-12","close":30002.6523},{"date":"2019-03-13","close":29857.1641},{"date":"2019-03-14","close":29888.9902},{"date":"2019-03-15","close":30102.6816},{"date":"2019-03-18","close":30116.3203},{"date":"2019-03-19","close":30089.0371},{"date":"2019-03-20","close":30102.6816},{"date":"2019-03-21","close":30320.9141},{"date":"2019-03-22","close":30357.2832},{"date":"2019-03-25","close":29961.7363},{"date":"2019-03-26","close":29961.7363},{"date":"2019-03-27","close":29970.8301},{"date":"2019-03-28","close":29870.8047},{"date":"2019-03-29","close":29943.5488},{"date":"2019-04-01","close":30229.9805},{"date":"2019-04-02","close":30293.6328},{"date":"2019-04-03","close":30611.8965},{"date":"2019-04-04","close":30675.5488},{"date":"2019-04-05","close":30698.2793},{"date":"2019-04-08","close":30652.8125},{"date":"2019-04-09","close":30730.1016},{"date":"2019-04-10","close":30798.2988},{"date":"2019-04-11","close":30761.9258},{"date":"2019-04-12","close":30802.8496},{"date":"2019-04-15","close":30916.5137},{"date":"2019-04-16","close":30993.8066},{"date":"2019-04-17","close":30966.5234},{"date":"2019-04-18","close":30661.9062},{"date":"2019-04-19","close":30657.3574},{"date":"2019-04-22","close":30661.9062},{"date":"2019-04-23","close":30661.9062},{"date":"2019-04-24","close":30448.2148},{"date":"2019-04-25","close":30425.4863},{"date":"2019-04-26","close":30298.1836},{"date":"2019-04-29","close":30689.1816},{"date":"2019-04-30","close":30584.6133},{"date":"2019-05-02","close":30634.623},{"date":"2019-05-03","close":30502.7715},{"date":"2019-05-07","close":30252.7129},{"date":"2019-05-08","close":30225.4375},{"date":"2019-05-09","close":29620.7441},{"date":"2019-05-10","close":29602.5547},{"date":"2019-05-13","close":29343.4043},{"date":"2019-05-14","close":29325.2188},{"date":"2019-05-15","close":29420.6973},{"date":"2019-05-16","close":29125.1719},{"date":"2019-05-17","close":29016.0508},{"date":"2019-05-20","close":29034.2402},{"date":"2019-05-21","close":29179.7324},{"date":"2019-05-22","close":29238.8359},{"date":"2019-05-23","close":29211.5527},{"date":"2019-05-24","close":29025.1484},{"date":"2019-05-27","close":29047.8789},{"date":"2019-05-28","close":29084.25},{"date":"2019-05-29","close":28834.1934},{"date":"2019-05-30","close":29016.0508},{"date":"2019-05-31","close":28993.3203},{"date":"2019-06-03","close":29361.5898},{"date":"2019-06-04","close":29316.125},{"date":"2019-06-05","close":29302.332},{"date":"2019-06-07","close":29339.1094},{"date":"2019-06-10","close":29624.0898},{"date":"2019-06-11","close":29766.5801},{"date":"2019-06-12","close":29688.4395},{"date":"2019-06-13","close":29610.2988},{"date":"2019-06-14","close":29513.7734},{"date":"2019-06-17","close":29481.5938},{"date":"2019-06-18","close":29587.3164},{"date":"2019-06-19","close":29890.6836},{"date":"2019-06-20","close":29964.2227},{"date":"2019-06-21","close":29872.2988},{"date":"2019-06-24","close":29936.6445},{"date":"2019-06-25","close":29899.877},{"date":"2019-06-26","close":29904.4707},{"date":"2019-06-27","close":30148.082},{"date":"2019-06-28","close":30138.8887},{"date":"2019-07-01","close":30157.2754},{"date":"2019-07-02","close":30060.75},{"date":"2019-07-03","close":29761.9824},{"date":"2019-07-04","close":29922.8594},{"date":"2019-07-05","close":29899.877},{"date":"2019-07-08","close":29490.791},{"date":"2019-07-09","close":29426.4375},{"date":"2019-07-10","close":29509.1758},{"date":"2019-07-11","close":29789.5625},{"date":"2019-07-12","close":29757.3809},{"date":"2019-07-15","close":29784.9609},{"date":"2019-07-16","close":29863.1055},{"date":"2019-07-17","close":29697.6328},{"date":"2019-07-18","close":29633.2812},{"date":"2019-07-19","close":29959.6289},{"date":"2019-07-22","close":29955.0312},{"date":"2019-07-23","close":30042.3633},{"date":"2019-07-24","close":29858.5098},{"date":"2019-07-25","close":29803.3496},{"date":"2019-07-26","close":29771.1738},{"date":"2019-07-29","close":29435.6367},{"date":"2019-07-30","close":29545.9473},{"date":"2019-07-31","close":29394.2656},{"date":"2019-08-01","close":29293.1426},{"date":"2019-08-02","close":29095.4961},{"date":"2019-08-05","close":28658.834},{"date":"2019-08-06","close":28360.0684},{"date":"2019-08-07","close":28263.543},{"date":"2019-08-08","close":28355.4688},{"date":"2019-08-09","close":28516.3457},{"date":"2019-08-12","close":28520.9395},{"date":"2019-08-13","close":28332.4863},{"date":"2019-08-14","close":28479.5762},{"date":"2019-08-16","close":28378.4512},{"date":"2019-08-19","close":28534.7305},{"date":"2019-08-20","close":28773.748},{"date":"2019-08-21","close":28769.1523},{"date":"2019-08-22","close":28635.8535},{"date":"2019-08-23","close":28599.082},{"date":"2019-08-26","close":28291.1191},{"date":"2019-08-27","close":28309.5059},{"date":"2019-08-28","close":28530.1348},{"date":"2019-08-29","close":28456.5879},{"date":"2019-08-30","close":28796.7266},{"date":"2019-09-02","close":28778.3418},{"date":"2019-09-03","close":28709.3965},{"date":"2019-09-04","close":28953.0078},{"date":"2019-09-05","close":29192.0234},{"date":"2019-09-06","close":29260.9707},{"date":"2019-09-09","close":29431.0391},{"date":"2019-09-10","close":29518.3691},{"date":"2019-09-11","close":29660.8613},{"date":"2019-09-16","close":29697.6328},{"date":"2019-09-17","close":29720.6133},{"date":"2019-09-18","close":29835.5234},{"date":"2019-09-19","close":29959.6289},{"date":"2019-09-20","close":30106.7148},{"date":"2019-09-23","close":30097.5254},{"date":"2019-09-24","close":30194.0449},{"date":"2019-09-25","close":29950.4336},{"date":"2019-09-26","close":29950.4336},{"date":"2019-09-27","close":29784.9609},{"date":"2019-09-30","close":29918.2598},{"date":"2019-10-01","close":29991.8047},{"date":"2019-10-02","close":29601.1094},{"date":"2019-10-04","close":29541.3516},{"date":"2019-10-07","close":29527.5625},{"date":"2019-10-08","close":29784.9609},{"date":"2019-10-10","close":29674.6465},{"date":"2019-10-11","close":29830.9277},{"date":"2019-10-14","close":29987.2109},{"date":"2019-10-15","close":29991.8047},{"date":"2019-10-16","close":30102.1191},{"date":"2019-10-17","close":30028.5762},{"date":"2019-10-18","close":29858.5098},{"date":"2019-10-21","close":29899.877},{"date":"2019-10-22","close":30212.4336},{"date":"2019-10-23","close":30120.5039},{"date":"2019-10-24","close":30180.2578},{"date":"2019-10-25","close":30157.2754},{"date":"2019-10-28","close":30212.4336},{"date":"2019-10-29","close":30171.0645},{"date":"2019-10-30","close":30028.5762},{"date":"2019-10-31","close":30083.7344},{"date":"2019-11-01","close":30221.627},{"date":"2019-11-04","close":30552.5703},{"date":"2019-11-05","close":30681.2734},{"date":"2019-11-06","close":30708.8535},{"date":"2019-11-07","close":30667.4805},{"date":"2019-11-08","close":30603.1309},{"date":"2019-11-11","close":30479.0273},{"date":"2019-11-12","close":30593.9375},{"date":"2019-11-13","close":30465.2344},{"date":"2019-11-14","close":30589.3398},{"date":"2019-11-15","close":30888.1133},{"date":"2019-11-18","close":30888.1133},{"date":"2019-11-19","close":30809.9746},{"date":"2019-11-20","close":30598.5352},{"date":"2019-11-21","close":30212.4336},{"date":"2019-11-22","close":30336.5371},{"date":"2019-11-25","close":30538.7812},{"date":"2019-11-26","close":30621.5156},{"date":"2019-11-27","close":30607.7285},{"date":"2019-11-28","close":30506.6055},{"date":"2019-11-29","close":30175.6602},{"date":"2019-12-02","close":30217.0332},{"date":"2019-12-03","close":30115.9102},{"date":"2019-12-04","close":29941.2422},{"date":"2019-12-05","close":29913.6641},{"date":"2019-12-06","close":30162.793},{"date":"2019-12-09","close":30259.6699},{"date":"2019-12-10","close":30388.8496},{"date":"2019-12-11","close":30430.3691},{"date":"2019-12-12","close":30794.834},{"date":"2019-12-13","close":31145.4531},{"date":"2019-12-16","close":31163.9121},{"date":"2019-12-17","close":31491.4668},{"date":"2019-12-18","close":31486.8496},{"date":"2019-12-19","close":31473.0156},{"date":"2019-12-20","close":31583.7344},{"date":"2019-12-23","close":31542.2109},{"date":"2019-12-24","close":31422.2598},{"date":"2019-12-26","close":31445.3281},{"date":"2019-12-27","close":31823.6367},{"date":"2019-12-30","close":31823.6367},{"date":"2020-01-02","close":31588.3457},{"date":"2020-01-03","close":31551.4395},{"date":"2020-01-06","close":31366.9023},{"date":"2020-01-07","close":31569.8926},{"date":"2020-01-08","close":31463.7832},{"date":"2020-01-09","close":31740.5938},{"date":"2020-01-10","close":32003.5586},{"date":"2020-01-13","close":32243.4648},{"date":"2020-01-14","close":32340.3457},{"date":"2020-01-15","close":32206.5508},{"date":"2020-01-16","close":32432.6113},{"date":"2020-01-17","close":32520.2676},{"date":"2020-01-20","close":32686.3477},{"date":"2020-01-21","close":32423.3867},{"date":"2020-01-22","close":32709.4141},{"date":"2020-01-23","close":32432.6113},{"date":"2020-01-28","close":31754.4395},{"date":"2020-01-29","close":31832.8613},{"date":"2020-01-30","close":31422.2598},{"date":"2020-01-31","close":31200.8125},{"date":"2020-02-03","close":31113.1621},{"date":"2020-02-04","close":31556.0547},{"date":"2020-02-05","close":31629.8652},{"date":"2020-02-06","close":32284.9805},{"date":"2020-02-07","close":32081.9883},{"date":"2020-02-10","close":31989.7188},{"date":"2020-02-11","close":32220.3926},{"date":"2020-02-12","close":32391.0938},{"date":"2020-02-13","close":32363.4102},{"date":"2020-02-14","close":32487.9727},{"date":"2020-02-17","close":32487.9727},{"date":"2020-02-18","close":32128.127},{"date":"2020-02-19","close":32141.9668},{"date":"2020-02-20","close":32086.5977},{"date":"2020-02-21","close":31735.9766},{"date":"2020-02-24","close":30910.168},{"date":"2020-02-25","close":31108.5469},{"date":"2020-02-26","close":30822.5195},{"date":"2020-02-27","close":30619.5234},{"date":"2020-02-28","close":29890.5977},{"date":"2020-03-02","close":30084.3652},{"date":"2020-03-03","close":30135.1094},{"date":"2020-03-04","close":30716.4062},{"date":"2020-03-05","close":30868.6523},{"date":"2020-03-06","close":30444.2109},{"date":"2020-03-09","close":29526.1348},{"date":"2020-03-10","close":29673.7656},{"date":"2020-03-11","close":29046.334},{"date":"2020-03-12","close":28086.7344},{"date":"2020-03-13","close":27722.2715},{"date":"2020-03-16","close":27154.8125},{"date":"2020-03-17","close":26698.0801},{"date":"2020-03-18","close":25927.6348},{"date":"2020-03-19","close":24511.3047},{"date":"2020-03-20","close":25572.3984},{"date":"2020-03-23","close":24617.4141},{"date":"2020-03-24","close":26130.627},{"date":"2020-03-25","close":27164.0391},{"date":"2020-03-26","close":26988.7324},{"date":"2020-03-27","close":27224.0137},{"date":"2020-03-30","close":27270.1523},{"date":"2020-03-31","close":27551.5742},{"date":"2020-04-01","close":26804.1973},{"date":"2020-04-02","close":27150.1992},{"date":"2020-04-03","close":27210.1777},{"date":"2020-04-06","close":27897.582},{"date":"2020-04-07","close":28285.1113},{"date":"2020-04-08","close":28169.7754},{"date":"2020-04-09","close":28285.1113},{"date":"2020-04-10","close":28525.0137},{"date":"2020-04-13","close":28165.1602},{"date":"2020-04-14","close":28474.2656},{"date":"2020-04-16","close":28474.2656},{"date":"2020-04-17","close":29110.9199},{"date":"2020-04-20","close":28866.4062},{"date":"2020-04-21","close":28598.8242},{"date":"2020-04-22","close":28815.6602},{"date":"2020-04-23","close":28995.584},{"date":"2020-04-24","close":28700.3223},{"date":"2020-04-27","close":29050.9453},{"date":"2020-04-28","close":29175.5098},{"date":"2020-04-29","close":29364.666},{"date":"2020-05-04","close":28774.1387},{"date":"2020-05-06","close":29041.7188},{"date":"2020-05-07","close":29092.4629},{"date":"2020-05-08","close":29258.5508},{"date":"2020-05-11","close":29124.7617},{"date":"2020-05-12","close":29023.2676},{"date":"2020-05-13","close":29120.1504},{"date":"2020-05-14","close":28940.2246},{"date":"2020-05-15","close":29064.7871},{"date":"2020-05-18","close":29092.4629},{"date":"2020-05-19","close":29669.1523},{"date":"2020-05-20","close":29724.5117},{"date":"2020-05-21","close":29862.918},{"date":"2020-05-22","close":29475.3828},{"date":"2020-05-25","close":29692.2207},{"date":"2020-05-26","close":30093.5879},{"date":"2020-05-27","close":30148.9473},{"date":"2020-05-28","close":30185.8574},{"date":"2020-05-29","close":30227.3789},{"date":"2020-06-01","close":30527.2539},{"date":"2020-06-02","close":30794.834},{"date":"2020-06-03","close":31556.0547},{"date":"2020-06-04","close":31583.7344},{"date":"2020-06-05","close":31943.5879},{"date":"2020-06-08","close":31869.0156},{"date":"2020-06-09","close":31920.2891},{"date":"2020-06-10","close":32036.7988},{"date":"2020-06-11","close":31519.4648},{"date":"2020-06-12","close":31258.4805},{"date":"2020-06-15","close":30205.1934},{"date":"2020-06-16","close":31249.1602},{"date":"2020-06-17","close":31309.748},{"date":"2020-06-18","close":31197.8926},{"date":"2020-06-19","close":31274.0},{"date":"2020-06-22","close":31207.2148},{"date":"2020-06-23","close":31342.373},{"date":"2020-06-24","close":31649.9648},{"date":"2020-06-25","close":31151.2793},{"date":"2020-06-26","close":31347.0332},{"date":"2020-06-29","close":30904.2734},{"date":"2020-06-30","close":31211.8789},{"date":"2020-07-01","close":31127.9805},{"date":"2020-07-02","close":31402.9629},{"date":"2020-07-03","close":31571.0},{"date":"2020-07-06","close":31906.2969},{"date":"2020-07-07","close":31696.5723},{"date":"2020-07-08","close":31612.6836},{"date":"2020-07-09","close":31766.4883},{"date":"2020-07-10","close":31547.4297},{"date":"2020-07-13","close":31864.3535},{"date":"2020-07-14","close":31869.0156},{"date":"2020-07-15","close":32130.0078},{"date":"2020-07-16","close":31910.9609},{"date":"2020-07-17","close":32069.4238},{"date":"2020-07-20","close":31962.2305},{"date":"2020-07-21","close":32330.416},{"date":"2020-07-22","close":32279.1504},{"date":"2020-07-23","close":32125.3477},{"date":"2020-07-24","close":31976.2168},{"date":"2020-07-27","close":32148.6543},{"date":"2020-07-28","close":32703.2598},{"date":"2020-07-29","close":32787.1484},{"date":"2020-07-30","close":32847.7344},{"date":"2020-07-31","close":32689.2734},{"date":"2020-08-03","close":32610.0547},{"date":"2020-08-04","close":32875.6953},{"date":"2020-08-05","close":33169.3164},{"date":"2020-08-06","close":33495.5586},{"date":"2020-08-07","close":33654.0156},{"date":"2020-08-10","close":33901.0234},{"date":"2020-08-11","close":34343.7773},{"date":"2020-08-12","close":34343.7773},{"date":"2020-08-13","close":34236.5859},{"date":"2020-08-14","close":34166.6836},{"date":"2020-08-18","close":33504.8711},{"date":"2020-08-19","close":33761.2109},{"date":"2020-08-20","close":32847.7344},{"date":"2020-08-21","close":33164.6602},{"date":"2020-08-24","close":33379.0508},{"date":"2020-08-25","close":33737.9062},{"date":"2020-08-26","close":33709.9375},{"date":"2020-08-27","close":33546.832},{"date":"2020-08-28","close":33542.1562},{"date":"2020-08-31","close":33267.1836},{"date":"2020-09-01","close":33337.0977},{"date":"2020-09-02","close":33490.8984},{"date":"2020-09-03","close":33873.0703},{"date":"2020-09-04","close":33565.4648},{"date":"2020-09-07","close":33588.7734},{"date":"2020-09-08","close":33924.332},{"date":"2020-09-09","close":33714.6016},{"date":"2020-09-10","close":33961.6211},{"date":"2020-09-11","close":33821.7969},{"date":"2020-09-14","close":34189.9883},{"date":"2020-09-15","close":34418.3516},{"date":"2020-09-16","close":34329.8008},{"date":"2020-09-17","close":33994.2344},{"date":"2020-09-18","close":34012.8828},{"date":"2020-09-21","close":33910.3438},{"date":"2020-09-22","close":33299.8164},{"date":"2020-09-23","close":33416.3281},{"date":"2020-09-24","close":32898.9961},{"date":"2020-09-25","close":32903.6641},{"date":"2020-09-28","close":33276.5156},{"date":"2020-09-29","close":33476.9141},{"date":"2020-10-05","close":33784.5117},{"date":"2020-10-06","close":33761.2109},{"date":"2020-10-07","close":33994.2344},{"date":"2020-10-08","close":34087.4531},{"date":"2020-10-12","close":34068.8086},{"date":"2020-10-13","close":34152.7031},{"date":"2020-10-14","close":33933.6445},{"date":"2020-10-15","close":33789.168},{"date":"2020-10-16","close":33588.7734},{"date":"2020-10-19","close":33654.0156},{"date":"2020-10-20","close":33775.1992},{"date":"2020-10-21","close":33882.3867},{"date":"2020-10-22","close":33714.6016},{"date":"2020-10-23","close":33747.2344},{"date":"2020-10-26","close":33723.9297},{"date":"2020-10-27","close":33570.125},{"date":"2020-10-28","close":33677.3203},{"date":"2020-10-29","close":33481.5742},{"date":"2020-10-30","close":32815.1172},{"date":"2020-11-02","close":33122.7109},{"date":"2020-11-03","close":33565.4648},{"date":"2020-11-04","close":33742.5664},{"date":"2020-11-05","close":34241.2539},{"date":"2020-11-06","close":34278.5312},{"date":"2020-11-09","close":34567.4883},{"date":"2020-11-10","close":34623.4141},{"date":"2020-11-11","close":34972.9609},{"date":"2020-11-12","close":34912.375},{"date":"2020-11-13","close":35070.8281},{"date":"2020-11-16","close":35676.7109},{"date":"2020-11-17","close":35695.3398},{"date":"2020-11-18","close":35672.0469},{"date":"2020-11-19","close":35676.7109},{"date":"2020-11-20","close":35667.3867},{"date":"2020-11-23","close":36291.9062},{"date":"2020-11-24","close":36436.3828},{"date":"2020-11-25","close":36324.5234},{"date":"2020-11-26","close":36501.6328},{"date":"2020-11-27","close":36548.2266},{"date":"2020-11-30","close":36301.2227},{"date":"2020-12-01","close":36599.5},{"date":"2020-12-02","close":37046.9102},{"date":"2020-12-03","close":37191.3945},{"date":"2020-12-04","close":37755.3242},{"date":"2020-12-07","close":37792.6055},{"date":"2020-12-08","close":37446.6211},{"date":"2020-12-09","close":37965.6055},{"date":"2020-12-10","close":37914.1719},{"date":"2020-12-11","close":38049.7617},{"date":"2020-12-14","close":38021.707},{"date":"2020-12-15","close":37937.5508},{"date":"2020-12-16","close":38049.7617},{"date":"2020-12-17","close":37979.6328},{"date":"2020-12-18","close":38007.6875},{"date":"2020-12-21","close":38026.3867},{"date":"2020-12-22","close":37652.3359},{"date":"2020-12-23","close":38007.6875},{"date":"2020-12-24","close":38517.3203},{"date":"2020-12-28","close":38517.3203},{"date":"2020-12-29","close":39064.3633},{"date":"2020-12-30","close":39714.2656},{"date":"2021-01-04","close":40424.9492},{"date":"2021-01-05","close":40798.9961},{"date":"2021-01-06","close":40560.5391},{"date":"2021-01-07","close":41341.3594},{"date":"2021-01-08","close":42645.8477},{"date":"2021-01-11","close":42744.0352},{"date":"2021-01-12","close":42421.418},{"date":"2021-01-13","close":42594.4141},{"date":"2021-01-14","close":42514.9297},{"date":"2021-01-15","close":41865.0195},{"date":"2021-01-18","close":41168.3672},{"date":"2021-01-19","close":41986.5898},{"date":"2021-01-20","close":42182.9648},{"date":"2021-01-21","close":42608.4336},{"date":"2021-01-22","close":42472.8516},{"date":"2021-01-25","close":43136.7812},{"date":"2021-01-26","close":42458.8242},{"date":"2021-01-27","close":42229.7305},{"date":"2021-01-28","close":41547.0859},{"date":"2021-01-29","close":40901.8633},{"date":"2021-02-01","close":41528.3867},{"date":"2021-02-02","close":42038.0234},{"date":"2021-02-03","close":42327.9062},{"date":"2021-02-04","close":41850.9961},{"date":"2021-02-05","close":42192.3203},{"date":"2021-02-08","close":41879.0547},{"date":"2021-02-09","close":41865.0195},{"date":"2021-02-10","close":42009.9648},{"date":"2021-02-15","close":42463.5039},{"date":"2021-02-16","close":42603.7656},{"date":"2021-02-17","close":42262.4492},{"date":"2021-02-18","close":41869.6953},{"date":"2021-02-19","close":41939.8398},{"date":"2021-02-22","close":41771.5195},{"date":"2021-02-23","close":41701.3789},{"date":"2021-02-24","close":41065.5039},{"date":"2021-02-25","close":42084.7734},{"date":"2021-02-26","close":41266.5547},{"date":"2021-03-02","close":41551.7578},{"date":"2021-03-03","close":41916.4609},{"date":"2021-03-04","close":41603.1914},{"date":"2021-03-05","close":41430.1953},{"date":"2021-03-08","close":41051.4805},{"date":"2021-03-09","close":40939.2695},{"date":"2021-03-10","close":40775.6211},{"date":"2021-03-11","close":41261.8828},{"date":"2021-03-12","close":41631.2461},{"date":"2021-03-15","close":41495.6562},{"date":"2021-03-16","close":41556.4375},{"date":"2021-03-17","close":41514.3555},{"date":"2021-03-18","close":41762.1641},{"date":"2021-03-19","close":41313.3164},{"date":"2021-03-22","close":41402.1445},{"date":"2021-03-23","close":41140.3125},{"date":"2021-03-24","close":40962.6445},{"date":"2021-03-25","close":40939.2695},{"date":"2021-03-26","close":41261.8828},{"date":"2021-03-29","close":41378.7656},{"date":"2021-03-30","close":41640.5977},{"date":"2021-03-31","close":41635.9219},{"date":"2021-04-01","close":41780.8672},{"date":"2021-04-02","close":42150.2422},{"date":"2021-04-05","close":42199.0},{"date":"2021-04-06","close":42239.0703},{"date":"2021-04-07","close":42327.9062},{"date":"2021-04-08","close":42323.2344},{"date":"2021-04-09","close":42271.8008},{"date":"2021-04-12","close":42281.1562},{"date":"2021-04-13","close":42528.9609},{"date":"2021-04-14","close":42692.6094},{"date":"2021-04-15","close":42744.0352},{"date":"2021-04-16","close":42842.2227},{"date":"2021-04-19","close":42842.2227},{"date":"2021-04-20","close":42945.082},{"date":"2021-04-21","close":42449.4727},{"date":"2021-04-22","close":42533.6367},{"date":"2021-04-23","close":42421.418},{"date":"2021-04-26","close":42711.3008},{"date":"2021-04-27","close":42744.0352},{"date":"2021-04-28","close":42505.5859},{"date":"2021-04-29","close":42426.0938},{"date":"2021-04-30","close":42154.9141},{"date":"2021-05-03","close":42295.1758},{"date":"2021-05-04","close":42080.1094},{"date":"2021-05-06","close":42299.8594},{"date":"2021-05-07","close":42505.5859},{"date":"2021-05-10","close":43052.625},{"date":"2021-05-11","close":42557.0117},{"date":"2021-05-12","close":42023.9883},{"date":"2021-05-13","close":41710.7305},{"date":"2021-05-14","close":41911.7891},{"date":"2021-05-17","close":41888.4102},{"date":"2021-05-18","close":42140.8789},{"date":"2021-05-20","close":41972.5586},{"date":"2021-05-21","close":42117.5039},{"date":"2021-05-24","close":41986.5898},{"date":"2021-05-25","close":42154.9141},{"date":"2021-05-26","close":42327.9062},{"date":"2021-05-27","close":42014.6484},{"date":"2021-05-28","close":42360.6406},{"date":"2021-05-31","close":42178.293},{"date":"2021-06-01","close":42715.9805},{"date":"2021-06-02","close":42575.7148},{"date":"2021-06-03","close":42571.0391},{"date":"2021-06-04","close":42715.9805},{"date":"2021-06-07","close":42748.7148},{"date":"2021-06-08","close":42833.0898},{"date":"2021-06-09","close":42636.2031},{"date":"2021-06-10","close":42500.2539},{"date":"2021-06-11","close":42640.8945},{"date":"2021-06-14","close":42701.8281},{"date":"2021-06-15","close":42809.6484},{"date":"2021-06-16","close":42983.1016},{"date":"2021-06-17","close":42744.0195},{"date":"2021-06-18","close":42889.3477},{"date":"2021-06-21","close":42542.4492},{"date":"2021-06-22","close":42772.1523},{"date":"2021-06-23","close":42903.4062},{"date":"2021-06-24","close":43095.6133},{"date":"2021-06-25","close":43114.3633},{"date":"2021-06-28","close":43156.5625},{"date":"2021-06-29","close":43015.9219},{"date":"2021-06-30","close":43222.1836},{"date":"2021-07-01","close":43001.8516},{"date":"2021-07-02","close":42992.4766},{"date":"2021-07-05","close":43109.6758},{"date":"2021-07-06","close":43212.8125},{"date":"2021-07-07","close":43072.1719},{"date":"2021-07-08","close":42856.5312},{"date":"2021-07-09","close":42397.1172},{"date":"2021-07-12","close":42659.6406},{"date":"2021-07-13","close":42884.6602},{"date":"2021-07-14","close":42809.6484},{"date":"2021-07-15","close":42884.6602},{"date":"2021-07-16","close":42758.0859},{"date":"2021-07-19","close":42528.3867},{"date":"2021-07-20","close":42383.0547},{"date":"2021-07-21","close":42453.3789},{"date":"2021-07-22","close":42673.707},{"date":"2021-07-23","close":42734.6523},{"date":"2021-07-26","close":42537.7578},{"date":"2021-07-27","close":42645.5781},{"date":"2021-07-28","close":42373.6797},{"date":"2021-07-29","close":42519.0039},{"date":"2021-07-30","close":42373.6797},{"date":"2021-08-02","close":42256.4844},{"date":"2021-08-03","close":42434.625},{"date":"2021-08-04","close":42762.7734},{"date":"2021-08-05","close":42987.7969},{"date":"2021-08-06","close":42856.5312},{"date":"2021-08-09","close":42636.2031},{"date":"2021-08-10","close":42462.75},{"date":"2021-08-11","close":42317.4258},{"date":"2021-08-12","close":42092.4062},{"date":"2021-08-13","close":41600.1836},{"date":"2021-08-17","close":41286.0977},{"date":"2021-08-18","close":41492.3555},{"date":"2021-08-19","close":41239.2148},{"date":"2021-08-20","close":40545.4141},{"date":"2021-08-23","close":40986.0703},{"date":"2021-08-24","close":41192.3398},{"date":"2021-08-25","close":41525.1758},{"date":"2021-08-26","close":41187.6406},{"date":"2021-08-27","close":41206.4062},{"date":"2021-08-30","close":41286.0977},{"date":"2021-08-31","close":41276.7188},{"date":"2021-09-01","close":41792.3828},{"date":"2021-09-02","close":41614.2461},{"date":"2021-09-03","close":41825.1953},{"date":"2021-09-06","close":41923.6406},{"date":"2021-09-07","close":41637.6836},{"date":"2021-09-08","close":41454.8555},{"date":"2021-09-09","close":41117.3281},{"date":"2021-09-10","close":41018.8828},{"date":"2021-09-13","close":41093.8906},{"date":"2021-09-14","close":41440.793},{"date":"2021-09-15","close":41501.7383},{"date":"2021-09-16","close":41122.0195},{"date":"2021-09-17","close":41192.3398},{"date":"2021-09-23","close":41117.3281},{"date":"2021-09-24","close":41117.3281},{"date":"2021-09-27","close":41159.5234},{"date":"2021-09-28","close":40892.3086},{"date":"2021-09-29","close":40550.0977},{"date":"2021-09-30","close":40662.6133},{"date":"2021-10-01","close":40053.1797},{"date":"2021-10-05","close":39579.707},{"date":"2021-10-06","close":39298.4375},{"date":"2021-10-07","close":39504.707},{"date":"2021-10-08","close":39551.582},{"date":"2021-10-12","close":38998.4141},{"date":"2021-10-13","close":39251.5625},{"date":"2021-10-14","close":39560.9609},{"date":"2021-10-15","close":39846.918},{"date":"2021-10-18","close":39832.8555},{"date":"2021-10-19","close":39973.4922},{"date":"2021-10-20","close":40039.125},{"date":"2021-10-21","close":39860.9805},{"date":"2021-10-22","close":39907.8594},{"date":"2021-10-25","close":39931.2969},{"date":"2021-10-26","close":40165.6914},{"date":"2021-10-27","close":39912.5547},{"date":"2021-10-28","close":39907.8594},{"date":"2021-10-29","close":39551.582},{"date":"2021-11-01","close":39617.2109},{"date":"2021-11-02","close":39959.4219},{"date":"2021-11-03","close":39579.707},{"date":"2021-11-04","close":39814.1055},{"date":"2021-11-05","close":39429.6953},{"date":"2021-11-08","close":39659.4023},{"date":"2021-11-09","close":39565.6406},{"date":"2021-11-10","close":39401.5664},{"date":"2021-11-11","close":39195.3008},{"date":"2021-11-12","close":39706.2773},{"date":"2021-11-15","close":39964.1172},{"date":"2021-11-16","close":39851.6016},{"date":"2021-11-17","close":39635.9688},{"date":"2021-11-18","close":39542.207},{"date":"2021-11-19","close":39607.8359},{"date":"2021-11-22","close":40221.9414},{"date":"2021-11-23","close":40057.8711},{"date":"2021-11-24","close":39935.9883},{"date":"2021-11-25","close":39776.6016},{"date":"2021-11-26","close":39542.207},{"date":"2021-11-29","close":39176.5547},{"date":"2021-11-30","close":38848.4023},{"date":"2021-12-01","close":39181.2344},{"date":"2021-12-02","close":39565.6406},{"date":"2021-12-03","close":39832.8555},{"date":"2021-12-06","close":39978.1758},{"date":"2021-12-07","close":40137.5664},{"date":"2021-12-08","close":40489.8164},{"date":"2021-12-09","close":40358.3086},{"date":"2021-12-10","close":40231.5},{"date":"2021-12-13","close":40367.7031},{"date":"2021-12-14","close":40123.4688},{"date":"2021-12-15","close":39982.5742},{"date":"2021-12-16","close":40203.3164},{"date":"2021-12-17","close":40165.7461},{"date":"2021-12-20","close":39954.3984},{"date":"2021-12-21","close":39982.5742},{"date":"2021-12-22","close":40156.3516},{"date":"2021-12-23","close":40269.0664},{"date":"2021-12-24","close":40494.5117},{"date":"2021-12-27","close":40367.7031},{"date":"2021-12-28","close":40489.8164},{"date":"2021-12-29","close":40564.9648},{"date":"2021-12-30","close":40574.3516},{"date":"2022-01-03","close":40402.0},{"date":"2022-01-04","close":40499.207},{"date":"2022-01-05","close":39916.8203},{"date":"2022-01-06","close":39907.4297},{"date":"2022-01-07","close":40043.625},{"date":"2022-01-10","close":39738.3477},{"date":"2022-01-11","close":39822.8906},{"date":"2022-01-12","close":40292.5547},{"date":"2022-01-13","close":40353.6133},{"date":"2022-01-14","close":40020.1445},{"date":"2022-01-17","close":39503.5156},{"date":"2022-01-18","close":39386.0977},{"date":"2022-01-19","close":39146.5703},{"date":"2022-01-20","close":39268.6836},{"date":"2022-01-21","close":38883.5625},{"date":"2022-01-24","close":38597.0664},{"date":"2022-01-25","close":38094.5273},{"date":"2022-01-26","close":37944.2305},{"date":"2022-01-27","close":37098.832},{"date":"2022-01-28","close":37577.8945},{"date":"2022-02-03","close":38235.418},{"date":"2022-02-04","close":38108.6133},{"date":"2022-02-07","close":37925.4453},{"date":"2022-02-08","close":38118.0078},{"date":"2022-02-09","close":38427.9922},{"date":"2022-02-10","close":38780.2344},{"date":"2022-02-11","close":38564.1836},{"date":"2022-02-14","close":38134.0},{"date":"2022-02-15","close":38028.7695},{"date":"2022-02-16","close":38310.5703},{"date":"2022-02-17","close":38540.7031},{"date":"2022-02-18","close":38343.4453},{"date":"2022-02-21","close":38319.9648},{"date":"2022-02-22","close":37972.4141},{"date":"2022-02-23","close":38183.7617},{"date":"2022-02-24","close":37676.5156},{"date":"2022-02-25","close":37765.7578},{"date":"2022-02-28","close":37577.8945},{"date":"2022-03-02","close":37977.1055},{"date":"2022-03-03","close":38338.75},{"date":"2022-03-04","close":37967.707},{"date":"2022-03-07","close":37267.9141},{"date":"2022-03-08","close":37117.6211},{"date":"2022-03-10","close":37587.2852},{"date":"2022-03-11","close":37343.0625},{"date":"2022-03-14","close":37375.9375},{"date":"2022-03-15","close":37136.4023},{"date":"2022-03-16","close":37338.3633},{"date":"2022-03-17","close":38056.9492},{"date":"2022-03-18","close":37934.832},{"date":"2022-03-21","close":37812.7188},{"date":"2022-03-22","close":37775.1562},{"date":"2022-03-23","close":38094.5273},{"date":"2022-03-24","close":37972.4141},{"date":"2022-03-25","close":37901.9648},{"date":"2022-03-28","close":37883.1719},{"date":"2022-03-29","close":37892.5664},{"date":"2022-03-30","close":38207.2422},{"date":"2022-03-31","close":38254.207},{"date":"2022-04-01","close":38042.8633},{"date":"2022-04-04","close":37948.9297},{"date":"2022-04-05","close":38094.5273},{"date":"2022-04-06","close":37822.1133},{"date":"2022-04-07","close":37526.2305},{"date":"2022-04-08","close":37347.7539},{"date":"2022-04-11","close":37277.3086},{"date":"2022-04-12","close":37098.832},{"date":"2022-04-13","close":37530.9219},{"date":"2022-04-14","close":37610.7695},{"date":"2022-04-15","close":37338.3633},{"date":"2022-04-18","close":37202.1602},{"date":"2022-04-19","close":37554.4102},{"date":"2022-04-20","close":37451.0781},{"date":"2022-04-21","close":37700.0039},{"date":"2022-04-22","close":37390.0273},{"date":"2022-04-25","close":36967.3281},{"date":"2022-04-26","close":37028.3828},{"date":"2022-04-27","close":36765.3711},{"date":"2022-04-28","close":36873.3945},{"date":"2022-04-29","close":37216.25},{"date":"2022-05-02","close":37218.0},{"date":"2022-05-03","close":37159.8867},{"date":"2022-05-04","close":37173.9805},{"date":"2022-05-06","close":36896.8828},{"date":"2022-05-09","close":36616.0},{"date":"2022-05-10","close":36450.6953},{"date":"2022-05-11","close":36469.4844},{"date":"2022-05-12","close":36103.1445},{"date":"2022-05-13","close":36662.0508},{"date":"2022-05-16","close":36507.0547},{"date":"2022-05-17","close":36821.7305},{"date":"2022-05-18","close":36929.7578},{"date":"2022-05-19","close":36413.125},{"date":"2022-05-20","close":36943.8398},{"date":"2022-05-23","close":37000.207},{"date":"2022-05-24","close":36544.6289},{"date":"2022-05-25","close":36718.4062},{"date":"2022-05-26","close":36446.0039},{"date":"2022-05-27","close":36859.3047},{"date":"2022-05-30","close":37141.1055},{"date":"2022-05-31","close":37296.0938},{"date":"2022-06-02","close":36925.0547},{"date":"2022-06-03","close":37131.7109},{"date":"2022-06-07","close":36577.5039},{"date":"2022-06-08","close":36683.0039},{"date":"2022-06-09","close":36521.4258},{"date":"2022-06-10","close":36369.3516},{"date":"2022-06-13","close":35447.4062},{"date":"2022-06-14","close":35195.5391},{"date":"2022-06-15","close":34791.5938},{"date":"2022-06-16","close":34734.5664},{"date":"2022-06-17","close":34534.9609},{"date":"2022-06-20","close":34097.75},{"date":"2022-06-21","close":34321.1133},{"date":"2022-06-22","close":33741.3281},{"date":"2022-06-23","close":33613.0234},{"date":"2022-06-24","close":34031.2227},{"date":"2022-06-27","close":34430.418},{"date":"2022-06-28","close":34463.6836},{"date":"2022-06-29","close":34216.5625},{"date":"2022-06-30","close":33760.3438},{"date":"2022-07-01","close":33508.4727},{"date":"2022-07-04","close":33494.2109},{"date":"2022-07-05","close":33955.1875},{"date":"2022-07-06","close":33456.1992},{"date":"2022-07-07","close":33945.6836},{"date":"2022-07-08","close":34045.4805},{"date":"2022-07-11","close":33917.168},{"date":"2022-07-12","close":33617.7695},{"date":"2022-07-13","close":33831.625},{"date":"2022-07-14","close":33693.8086},{"date":"2022-07-15","close":33917.168},{"date":"2022-07-18","close":34392.3984},{"date":"2022-07-19","close":34363.8867},{"date":"2022-07-20","close":34468.4336},{"date":"2022-07-21","close":34801.0977},{"date":"2022-07-22","close":34601.5},{"date":"2022-07-25","close":34801.0977},{"date":"2022-07-26","close":34753.5742},{"date":"2022-07-27","close":34834.3672},{"date":"2022-07-28","close":34967.4258},{"date":"2022-07-29","close":35133.7656},{"date":"2022-08-01","close":35052.9648},{"date":"2022-08-02","close":35043.4609},{"date":"2022-08-03","close":35081.4844},{"date":"2022-08-04","close":35323.8516},{"date":"2022-08-05","close":35433.1445},{"date":"2022-08-08","close":35437.9062},{"date":"2022-08-09","close":35437.9062},{"date":"2022-08-10","close":35205.0469},{"date":"2022-08-11","close":35485.4219},{"date":"2022-08-12","close":35680.2695},{"date":"2022-08-16","close":35742.0547},{"date":"2022-08-17","close":35661.2656},{"date":"2022-08-18","close":35566.2188},{"date":"2022-08-19","close":35338.1055},{"date":"2022-08-22","close":35062.4688},{"date":"2022-08-23","close":34782.0859},{"date":"2022-08-24","close":34796.3398},{"date":"2022-08-25","close":35033.9609},{"date":"2022-08-26","close":35010.1992},{"date":"2022-08-29","close":34487.4453},{"date":"2022-08-30","close":34658.5273},{"date":"2022-08-31","close":34938.9062},{"date":"2022-09-01","close":34302.0977},{"date":"2022-09-02","close":34273.5938},{"date":"2022-09-05","close":34145.2812},{"date":"2022-09-06","close":34216.5625},{"date":"2022-09-07","close":33807.8633},{"date":"2022-09-08","close":33964.6875},{"date":"2022-09-13","close":34649.0195},{"date":"2022-09-14","close":34235.5703},{"date":"2022-09-15","close":34040.7305},{"date":"2022-09-16","close":33860.1445},{"date":"2022-09-19","close":33660.543},{"date":"2022-09-20","close":33793.6094},{"date":"2022-09-21","close":33484.7109},{"date":"2022-09-22","close":33275.6133},{"date":"2022-09-23","close":32890.6719},{"date":"2022-09-26","close":32215.8438},{"date":"2022-09-27","close":32258.6152},{"date":"2022-09-28","close":31802.3965},{"date":"2022-09-29","close":31778.6348},{"date":"2022-09-30","close":31731.1074},{"date":"2022-10-04","close":32263.3691},{"date":"2022-10-05","close":32377.4258},{"date":"2022-10-06","close":32534.252},{"date":"2022-10-07","close":32486.7227},{"date":"2022-10-11","close":31878.4277},{"date":"2022-10-12","close":32244.3594},{"date":"2022-10-13","close":31878.4277},{"date":"2022-10-14","close":32382.1719},{"date":"2022-10-17","close":32344.1582},{"date":"2022-10-18","close":32662.5566},{"date":"2022-10-19","close":32472.4707},{"date":"2022-10-20","close":32296.6328},{"date":"2022-10-21","close":32192.082},{"date":"2022-10-24","close":32472.4707},{"date":"2022-10-25","close":32448.7051},{"date":"2022-10-26","close":32752.8555},{"date":"2022-10-27","close":33042.7422},{"date":"2022-10-28","close":32871.6641},{"date":"2022-10-31","close":33090.2656},{"date":"2022-11-01","close":33565.5},{"date":"2022-11-02","close":33451.4414},{"date":"2022-11-03","close":33484.7109},{"date":"2022-11-04","close":33465.7031},{"date":"2022-11-07","close":33741.3281},{"date":"2022-11-08","close":34159.5352},{"date":"2022-11-09","close":34273.5938},{"date":"2022-11-10","close":34221.3164},{"date":"2022-11-11","close":35043.4609},{"date":"2022-11-14","close":34995.9375},{"date":"2022-11-15","close":34995.9375},{"date":"2022-11-16","close":35033.9609},{"date":"2022-11-17","close":34649.0195},{"date":"2022-11-18","close":34687.0391},{"date":"2022-11-21","close":34349.6289},{"date":"2022-11-22","close":34297.3516},{"date":"2022-11-23","close":34340.125},{"date":"2022-11-24","close":34696.5469},{"date":"2022-11-25","close":34572.9844},{"date":"2022-11-28","close":34340.125},{"date":"2022-11-29","close":34482.6875},{"date":"2022-11-30","close":35076.7266},{"date":"2022-12-01","close":34981.6875},{"date":"2022-12-02","close":34668.0352},{"date":"2022-12-05","close":34411.4062},{"date":"2022-12-06","close":34230.8203},{"date":"2022-12-07","close":33905.4023},{"date":"2022-12-08","close":34039.3984},{"date":"2022-12-09","close":34211.6719},{"date":"2022-12-12","close":34221.25},{"date":"2022-12-13","close":34053.7578},{"date":"2022-12-14","close":34508.3828},{"date":"2022-12-15","close":34063.3281},{"date":"2022-12-16","close":33996.332},{"date":"2022-12-19","close":33867.1211},{"date":"2022-12-20","close":33761.8398},{"date":"2022-12-21","close":33819.2617},{"date":"2022-12-22","close":33876.6914},{"date":"2022-12-23","close":33632.625},{"date":"2022-12-26","close":33508.2031},{"date":"2022-12-27","close":33747.4844},{"date":"2022-12-28","close":33412.4961},{"date":"2022-12-29","close":33134.9336},{"date":"2023-01-02","close":32823.875},{"date":"2023-01-03","close":32967.4453},{"date":"2023-01-04","close":33345.5},{"date":"2023-01-05","close":33670.9141},{"date":"2023-01-06","close":33761.8398},{"date":"2023-01-09","close":34556.2344},{"date":"2023-01-10","close":34489.2383},{"date":"2023-01-11","close":34690.2266},{"date":"2023-01-12","close":34642.375},{"date":"2023-01-13","close":34986.9336},{"date":"2023-01-16","close":34991.7188},{"date":"2023-01-17","close":34939.0742},{"date":"2023-01-18","close":34642.375},{"date":"2023-01-19","close":34963.0078},{"date":"2023-01-20","close":34963.0078},{"date":"2023-01-25","close":35522.9102},{"date":"2023-01-26","close":35752.6172},{"date":"2023-01-27","close":36111.5273},{"date":"2023-01-30","close":35575.5469},{"date":"2023-01-31","close":35312.3516},{"date":"2023-02-01","close":35412.8438},{"date":"2023-02-02","close":35924.8906},{"date":"2023-02-03","close":35857.8984},{"date":"2023-02-06","close":35527.6953},{"date":"2023-02-07","close":35360.2031},{"date":"2023-02-08","close":35915.3242},{"date":"2023-02-09","close":35695.1875},{"date":"2023-02-10","close":35728.6875},{"date":"2023-02-13","close":35479.8398},{"date":"2023-02-14","close":35747.8281},{"date":"2023-02-15","close":35178.3555},{"date":"2023-02-16","close":35738.2539},{"date":"2023-02-17","close":35341.0625},{"date":"2023-02-20","close":35537.2695},{"date":"2023-02-21","close":35422.418},{"date":"2023-02-22","close":35135.2812},{"date":"2023-02-23","close":35293.2031},{"date":"2023-02-24","close":35245.3516},{"date":"2023-02-27","close":34833.7969},{"date":"2023-02-28","close":34963.0078},{"date":"2023-03-02","close":34915.1523},{"date":"2023-03-03","close":35125.7109},{"date":"2023-03-06","close":35364.9922},{"date":"2023-03-07","close":35412.8438},{"date":"2023-03-08","close":34891.2227},{"date":"2023-03-09","close":34943.8633},{"date":"2023-03-10","close":34580.1602},{"date":"2023-03-13","close":35015.6445},{"date":"2023-03-14","close":34321.7461},{"date":"2023-03-15","close":34695.0156},{"date":"2023-03-16","close":34455.7422},{"date":"2023-03-17","close":34857.7227},{"date":"2023-03-20","close":34613.6641},{"date":"2023-03-21","close":34790.7227},{"date":"2023-03-22","close":34948.6523},{"date":"2023-03-23","close":35135.2812},{"date":"2023-03-24","close":34986.9336},{"date":"2023-03-27","close":35025.2188},{"date":"2023-03-28","close":35106.5703},{"date":"2023-03-29","close":35297.9922},{"date":"2023-03-30","close":35379.3516},{"date":"2023-03-31","close":35790.8984},{"date":"2023-04-03","close":35489.4141},{"date":"2023-04-04","close":35757.4023},{"date":"2023-04-05","close":35781.332},{"date":"2023-04-06","close":35518.1211},{"date":"2023-04-07","close":35795.6875},{"date":"2023-04-10","close":36149.8164},{"date":"2023-04-11","close":36350.8047},{"date":"2023-04-12","close":36556.5781},{"date":"2023-04-13","close":36403.4453},{"date":"2023-04-14","close":36714.5078},{"date":"2023-04-17","close":36575.7188},{"date":"2023-04-18","close":36676.2188},{"date":"2023-04-19","close":36523.0859},{"date":"2023-04-20","close":36570.9453},{"date":"2023-04-21","close":36336.4531},{"date":"2023-04-24","close":36302.9531},{"date":"2023-04-25","close":35900.9688},{"date":"2023-04-26","close":35967.9648},{"date":"2023-04-27","close":35939.25},{"date":"2023-04-28","close":36097.1719},{"date":"2023-05-02","close":36173.7422},{"date":"2023-05-03","close":36145.0273},{"date":"2023-05-04","close":35982.3203},{"date":"2023-05-08","close":36331.6602},{"date":"2023-05-09","close":36154.5977},{"date":"2023-05-10","close":36101.957},{"date":"2023-05-11","close":35982.3203},{"date":"2023-05-12","close":35953.6055},{"date":"2023-05-15","close":35862.6875},{"date":"2023-05-16","close":36073.2461},{"date":"2023-05-17","close":36034.9648},{"date":"2023-05-18","close":36391.0},{"date":"2023-05-19","close":36580.5078},{"date":"2023-05-22","close":36877.2109},{"date":"2023-05-23","close":36800.6445},{"date":"2023-05-24","close":36878.0},{"date":"2023-05-25","close":36709.7188},{"date":"2023-05-26","close":36891.5742},{"date":"2023-05-30","close":37082.9922},{"date":"2023-05-31","close":37097.3477},{"date":"2023-06-01","close":36872.4297},{"date":"2023-06-02","close":37331.8398},{"date":"2023-06-05","close":37298.3398},{"date":"2023-06-07","close":37298.3438},{"date":"2023-06-08","close":37269.4023},{"date":"2023-06-09","close":37520.1758},{"date":"2023-06-12","close":37438.1953},{"date":"2023-06-13","close":37476.7695},{"date":"2023-06-14","close":37447.8398},{"date":"2023-06-15","close":37206.7031},{"date":"2023-06-16","close":37428.5508},{"date":"2023-06-19","close":37187.418},{"date":"2023-06-20","close":37254.9414},{"date":"2023-06-21","close":36931.8203},{"date":"2023-06-22","close":37090.9609},{"date":"2023-06-23","close":36888.4141},{"date":"2023-06-26","close":37110.2539},{"date":"2023-06-27","close":37086.1406},{"date":"2023-06-28","close":36946.2891},{"date":"2023-06-29","close":36878.7695},{"date":"2023-06-30","close":36980.0469},{"date":"2023-07-03","close":37224.0},{"date":"2023-07-04","close":37296.0},{"date":"2023-07-05","close":36988.0},{"date":"2023-07-06","close":36822.0},{"date":"2023-07-07","close":36382.0352},{"date":"2023-07-10","close":36415.7969},{"date":"2023-07-11","close":36761.0},{"date":"2023-07-12","close":37063.0},{"date":"2023-07-13","close":37189.0},{"date":"2023-07-14","close":37645.5703},{"date":"2023-07-17","close":37467.1328},{"date":"2023-07-18","close":37417.0},{"date":"2023-07-19","close":37307.9883},{"date":"2023-07-20","close":37351.3867},{"date":"2023-07-21","close":37206.7031},{"date":"2023-07-24","close":37525.0039},{"date":"2023-07-25","close":37512.0},{"date":"2023-07-26","close":37105.4336},{"date":"2023-07-27","close":37323.0},{"date":"2023-07-28","close":37380.3242},{"date":"2023-07-31","close":37580.0},{"date":"2023-08-01","close":38000.0},{"date":"2023-08-02","close":37468.0},{"date":"2023-08-03","close":37206.7031},{"date":"2023-08-04","close":37346.5664},{"date":"2023-08-07","close":37119.9023},{"date":"2023-08-08","close":37086.1406},{"date":"2023-08-09","close":37240.4688},{"date":"2023-08-10","close":37153.6562},{"date":"2023-08-11","close":37269.4023},{"date":"2023-08-14","close":36989.6875},{"date":"2023-08-16","close":36618.3516},{"date":"2023-08-17","close":36015.5078},{"date":"2023-08-18","close":36261.4727},{"date":"2023-08-21","close":36242.1797},{"date":"2023-08-22","close":36300.0547},{"date":"2023-08-23","close":36218.0664},{"date":"2023-08-24","close":36579.7695},{"date":"2023-08-25","close":36314.5234},{"date":"2023-08-28","close":36362.7461},{"date":"2023-08-29","close":36517.0664},{"date":"2023-08-30","close":36820.8984},{"date":"2023-08-31","close":36748.5547},{"date":"2023-09-01","close":37341.7383},{"date":"2023-09-04","close":37081.3203},{"date":"2023-09-05","close":37076.4961},{"date":"2023-09-06","close":37066.8555},{"date":"2023-09-07","close":36820.8984},{"date":"2023-09-08","close":36816.0781},{"date":"2023-09-11","close":36748.5547},{"date":"2023-09-12","close":36907.7031},{"date":"2023-09-13","close":36820.8984},{"date":"2023-09-14","close":37139.1914},{"date":"2023-09-15","close":37336.9258},{"date":"2023-09-18","close":37201.8867},{"date":"2023-09-19","close":37153.6562},{"date":"2023-09-20","close":36941.4648},{"date":"2023-09-21","close":36521.8945},{"date":"2023-09-22","close":36247.0},{"date":"2023-09-25","close":36439.9062},{"date":"2023-09-26","close":36126.4375},{"date":"2023-09-27","close":36526.7148},{"date":"2023-10-04","close":35533.2461},{"date":"2023-10-05","close":35943.1758},{"date":"2023-10-06","close":35894.9492},{"date":"2023-10-10","close":35735.8047},{"date":"2023-10-11","close":35996.2266},{"date":"2023-10-12","close":36150.5469},{"date":"2023-10-13","close":36444.7266},{"date":"2023-10-16","close":35687.5742},{"date":"2023-10-17","close":36512.2539},{"date":"2023-10-18","close":36169.8359},{"date":"2023-10-19","close":35952.8203},{"date":"2023-10-20","close":35567.0078},{"date":"2023-10-23","close":35272.8281},{"date":"2023-10-24","close":35128.1484},{"date":"2023-10-25","close":35475.3789},{"date":"2023-10-26","close":34959.3555},{"date":"2023-10-27","close":34766.4492},{"date":"2023-10-30","close":34679.6406},{"date":"2023-10-31","close":34824.3203},{"date":"2023-11-01","close":34805.0273},{"date":"2023-11-02","close":35219.7773},{"date":"2023-11-03","close":35460.9102},{"date":"2023-11-06","close":36449.5547},{"date":"2023-11-07","close":36058.918},{"date":"2023-11-08","close":36092.6758},{"date":"2023-11-09","close":36121.6133},{"date":"2023-11-10","close":35870.8359},{"date":"2023-11-13","close":35991.4062},{"date":"2023-11-14","close":36193.9531},{"date":"2023-11-15","close":36738.918},{"date":"2023-11-16","close":36796.7852},{"date":"2023-11-17","close":36719.6211},{"date":"2023-11-20","close":36989.6875},{"date":"2023-11-21","close":37168.1211},{"date":"2023-11-22","close":37066.8555},{"date":"2023-11-23","close":37124.7227},{"date":"2023-11-24","close":37076.4961},{"date":"2023-11-27","close":36902.8828},{"date":"2023-11-28","close":37115.0742},{"date":"2023-11-29","close":36941.4648},{"date":"2023-11-30","close":37534.6484},{"date":"2023-12-01","close":37066.8555},{"date":"2023-12-04","close":37129.5469},{"date":"2023-12-05","close":37033.0938},{"date":"2023-12-06","close":37008.9805},{"date":"2023-12-07","close":36761.4141},{"date":"2023-12-08","close":37212.8555},{"date":"2023-12-11","close":37266.2578},{"date":"2023-12-12","close":37445.8633},{"date":"2023-12-13","close":37402.1758},{"date":"2023-12-14","close":37635.1758},{"date":"2023-12-15","close":37683.7227},{"date":"2023-12-18","close":37669.1602},{"date":"2023-12-19","close":37809.9375},{"date":"2023-12-20","close":37970.125},{"date":"2023-12-21","close":38052.6484},{"date":"2023-12-22","close":38309.9258},{"date":"2023-12-26","close":38217.6914},{"date":"2023-12-27","close":38610.8906},{"date":"2023-12-28","close":39096.3164},{"date":"2024-01-02","close":39004.0898},{"date":"2024-01-03","close":38640.0156},{"date":"2024-01-04","close":38290.5078},{"date":"2024-01-05","close":38237.1094},{"date":"2024-01-08","close":38140.0273},{"date":"2024-01-09","close":37970.125},{"date":"2024-01-10","close":37688.5781},{"date":"2024-01-11","close":37727.4141},{"date":"2024-01-12","close":37513.8242},{"date":"2024-01-15","close":37606.0547},{"date":"2024-01-16","close":37382.7578},{"date":"2024-01-17","close":36839.0781},{"date":"2024-01-18","close":36517.0},{"date":"2024-01-19","close":37076.9414},{"date":"2024-01-22","close":37266.2578},{"date":"2024-01-23","close":37159.4648},{"date":"2024-01-24","close":37042.9609},{"date":"2024-01-25","close":37115.7734},{"date":"2024-01-26","close":37300.2344},{"date":"2024-01-29","close":37722.5547},{"date":"2024-01-30","close":37732.2695},{"date":"2024-01-31","close":37426.4453},{"date":"2024-02-01","close":37494.4062},{"date":"2024-02-02","close":38256.5234},{"date":"2024-02-05","close":38256.5234},{"date":"2024-02-06","close":38295.3633},{"date":"2024-02-07","close":38630.3047},{"date":"2024-02-08","close":38707.9727},{"date":"2024-02-13","close":39038.0625},{"date":"2024-02-14","close":38499.2422},{"date":"2024-02-15","close":38625.4531},{"date":"2024-02-16","close":38873.0234},{"date":"2024-02-19","close":39300.1953},{"date":"2024-02-20","close":38848.75},{"date":"2024-02-21","close":38824.4805},{"date":"2024-02-22","close":39023.5039},{"date":"2024-02-23","close":39115.7383},{"date":"2024-02-26","close":38834.1836},{"date":"2024-02-27","close":38722.5391},{"date":"2024-02-28","close":38848.75},{"date":"2024-02-29","close":38834.1836},{"date":"2024-03-04","close":39402.1367},{"date":"2024-03-05","close":39149.7148},{"date":"2024-03-06","close":39047.7773},{"date":"2024-03-07","close":39081.7539},{"date":"2024-03-08","close":39392.4258},{"date":"2024-03-11","close":39232.2344},{"date":"2024-03-12","close":39387.5742},{"date":"2024-03-13","close":39533.2031},{"date":"2024-03-14","close":39717.668},{"date":"2024-03-15","close":39421.5547},{"date":"2024-03-18","close":39373.0117},{"date":"2024-03-19","close":39125.4414},{"date":"2024-03-20","close":39644.8516},{"date":"2024-03-21","close":40431.2422},{"date":"2024-03-22","close":40309.8828},{"date":"2024-03-25","close":40348.7188},{"date":"2024-03-26","close":40688.5195},{"date":"2024-03-27","close":40504.0586},{"date":"2024-03-28","close":40450.6602},{"date":"2024-03-29","close":40625.4141},{"date":"2024-04-01","close":40688.5195},{"date":"2024-04-02","close":40732.2109},{"date":"2024-04-03","close":40275.9102},{"date":"2024-04-04","close":40581.7266},{"date":"2024-04-05","close":40436.0977},{"date":"2024-04-08","close":40465.2227},{"date":"2024-04-09","close":40649.6836},{"date":"2024-04-11","close":39873.0},{"date":"2024-04-12","close":40033.1875},{"date":"2024-04-15","close":39771.0586},{"date":"2024-04-16","close":39222.5273},{"date":"2024-04-17","close":39329.3242},{"date":"2024-04-18","close":39329.3242},{"date":"2024-04-19","close":38732.25},{"date":"2024-04-22","close":39241.9414},{"date":"2024-04-23","close":39212.8164},{"date":"2024-04-24","close":39722.5156},{"date":"2024-04-25","close":39440.9727},{"date":"2024-04-26","close":39504.0781},{"date":"2024-04-29","close":39635.1406},{"date":"2024-04-30","close":39834.168},{"date":"2024-05-02","close":39809.8945},{"date":"2024-05-03","close":39839.0195},{"date":"2024-05-07","close":40339.0117},{"date":"2024-05-08","close":40470.082},{"date":"2024-05-09","close":40455.5117},{"date":"2024-05-10","close":40285.6172},{"date":"2024-05-13","close":40411.8281},{"date":"2024-05-14","close":40363.2812},{"date":"2024-05-16","close":40581.7266},{"date":"2024-05-17","close":40615.707},{"date":"2024-05-20","close":40465.2227},{"date":"2024-05-21","close":40334.1602},{"date":"2024-05-22","close":40440.9531},{"date":"2024-05-23","close":40280.7578},{"date":"2024-05-24","close":39979.7969},{"date":"2024-05-27","close":40096.2969},{"date":"2024-05-28","close":40372.9961},{"date":"2024-05-29","close":40091.4414},{"date":"2024-05-30","close":39669.125},{"date":"2024-05-31","close":39494.3711},{"date":"2024-06-03","close":39824.4609},{"date":"2024-06-04","close":39834.168},{"date":"2024-06-05","close":39902.625},{"date":"2024-06-07","close":40205.8086},{"date":"2024-06-10","close":40176.4688},{"date":"2024-06-11","close":40132.457},{"date":"2024-06-12","close":40254.7109},{"date":"2024-06-13","close":40812.168},{"date":"2024-06-14","close":40870.8477},{"date":"2024-06-17","close":40606.7891},{"date":"2024-06-18","close":40953.9805},{"date":"2024-06-19","close":41188.7031},{"date":"2024-06-20","close":41540.7852},{"date":"2024-06-21","close":41149.582},{"date":"2024-06-24","close":41110.4648},{"date":"2024-06-25","close":41081.125},{"date":"2024-06-26","close":41164.25},{"date":"2024-06-27","close":41379.4141},{"date":"2024-06-28","close":41364.7422},{"date":"2024-07-01","close":41472.3242},{"date":"2024-07-02","close":41374.5234},{"date":"2024-07-03","close":41501.6641},{"date":"2024-07-04","close":41707.043},{"date":"2024-07-05","close":42342.7539},{"date":"2024-07-08","close":42430.7734},{"date":"2024-07-09","close":42450.332},{"date":"2024-07-10","close":42288.9609},{"date":"2024-07-11","close":42592.1406},{"date":"2024-07-12","close":42015.1211},{"date":"2024-07-15","close":42093.3594},{"date":"2024-07-16","close":42479.6719},{"date":"2024-07-17","close":42274.293},{"date":"2024-07-18","close":41707.043},{"date":"2024-07-19","close":41442.9883},{"date":"2024-07-22","close":41359.8594},{"date":"2024-07-23","close":41633.6992},{"date":"2024-07-24","close":41218.043},{"date":"2024-07-25","close":40655.6914},{"date":"2024-07-26","close":40743.7109},{"date":"2024-07-29","close":41125.1328},{"date":"2024-07-30","close":40826.8398},{"date":"2024-07-31","close":41232.7109},{"date":"2024-08-01","close":41452.7656},{"date":"2024-08-02","close":40200.918},{"date":"2024-08-05","close":39110.4414},{"date":"2024-08-06","close":38469.8477},{"date":"2024-08-07","close":38479.6289},{"date":"2024-08-08","close":38831.7148},{"date":"2024-08-09","close":39061.5391},{"date":"2024-08-12","close":39408.7305},{"date":"2024-08-13","close":39535.875},{"date":"2024-08-14","close":39819.4922},{"date":"2024-08-16","close":40430.75},{"date":"2024-08-19","close":40347.6172},{"date":"2024-08-20","close":40367.1797},{"date":"2024-08-21","close":40318.2773},{"date":"2024-08-22","close":40381.8516},{"date":"2024-08-23","close":40391.6328},{"date":"2024-08-26","close":40235.1484},{"date":"2024-08-27","close":40184.0},{"date":"2024-08-28","close":40132.457},{"date":"2024-08-29","close":39814.6094},{"date":"2024-08-30","close":39824.3867},{"date":"2024-09-02","close":39887.9531},{"date":"2024-09-03","close":39951.5273},{"date":"2024-09-04","close":38836.6016},{"date":"2024-09-05","close":39046.8711},{"date":"2024-09-06","close":38416.0586},{"date":"2024-09-09","close":38005.2969},{"date":"2024-09-10","close":38342.707},{"date":"2024-09-11","close":38000.4023},{"date":"2024-09-12","close":38474.7383},{"date":"2024-09-13","close":38636.1055},{"date":"2024-09-19","close":38523.6406},{"date":"2024-09-20","close":38905.0625},{"date":"2024-09-23","close":38777.9219},{"date":"2024-09-24","close":38797.4844},{"date":"2024-09-25","close":39041.9805},{"date":"2024-09-26","close":39394.0586},{"date":"2024-09-27","close":39638.5664},{"date":"2024-09-30","close":39095.7695},{"date":"2024-10-02","close":38592.1016},{"date":"2024-10-04","close":38685.0078},{"date":"2024-10-07","close":38841.4922},{"date":"2024-10-08","close":38743.6953},{"date":"2024-10-10","close":38826.8203},{"date":"2024-10-11","close":38890.3945},{"date":"2024-10-14","close":39183.793},{"date":"2024-10-15","close":39154.4531},{"date":"2024-10-16","close":38841.4922},{"date":"2024-10-17","close":39100.6602},{"date":"2024-10-18","close":38944.1836},{"date":"2024-10-21","close":38944.1836},{"date":"2024-10-22","close":38513.8594},{"date":"2024-10-23","close":38611.6602},{"date":"2024-10-24","close":38641.0},{"date":"2024-10-25","close":38758.3594},{"date":"2024-10-28","close":38905.0625},{"date":"2024-10-29","close":38846.3828},{"date":"2024-10-30","close":38933.0},{"date":"2024-10-31","close":38425.8398},{"date":"2024-11-01","close":38313.3672},{"date":"2024-11-04","close":38386.7188},{"date":"2024-11-05","close":38454.0},{"date":"2024-11-06","close":38411.168},{"date":"2024-11-07","close":38372.0469},{"date":"2024-11-08","close":38665.4492},{"date":"2024-11-11","close":38225.3438},{"date":"2024-11-12","close":37677.6641},{"date":"2024-11-13","close":37257.1211},{"date":"2024-11-14","close":36836.5781},{"date":"2024-11-15","close":36978.3906},{"date":"2024-11-18","close":37486.9492},{"date":"2024-11-19","close":37594.5312},{"date":"2024-11-20","close":37589.6406},{"date":"2024-11-21","close":37716.7812},{"date":"2024-11-22","close":37995.5156},{"date":"2024-11-25","close":38186.2266},{"date":"2024-11-26","close":38024.8594},{"date":"2024-11-27","close":38044.4141},{"date":"2024-11-28","close":37873.2656},{"date":"2024-11-29","close":37506.5078},{"date":"2024-12-02","close":37428.2695},{"date":"2024-12-03","close":37824.3633},{"date":"2024-12-04","close":37457.6094},{"date":"2024-12-05","close":37457.6094},{"date":"2024-12-06","close":37191.8164},{"date":"2024-12-09","close":36615.9219},{"date":"2024-12-10","close":36945.7109},{"date":"2024-12-11","close":36990.0078},{"date":"2024-12-12","close":37713.5664},{"date":"2024-12-13","close":37693.875},{"date":"2024-12-16","close":38058.1172},{"date":"2024-12-17","close":37585.5898},{"date":"2024-12-18","close":37624.9648},{"date":"2024-12-19","close":37137.6719},{"date":"2024-12-20","close":36916.1758},{"date":"2024-12-23","close":37167.207},{"date":"2024-12-24","close":37295.1797},{"date":"2024-12-26","close":37147.5156},{"date":"2024-12-27","close":37132.7461},{"date":"2024-12-30","close":37132.7461},{"date":"2025-01-02","close":36930.9414},{"date":"2025-01-03","close":37408.3945},{"date":"2025-01-06","close":37816.9297},{"date":"2025-01-07","close":38013.8164},{"date":"2025-01-08","close":37954.75},{"date":"2025-01-09","close":38461.7305},{"date":"2025-01-10","close":38471.5781},{"date":"2025-01-13","close":37875.9961},{"date":"2025-01-14","close":37969.5195},{"date":"2025-01-15","close":38131.9492},{"date":"2025-01-16","close":38328.832},{"date":"2025-01-17","close":38171.3242},{"date":"2025-01-20","close":38205.7812},{"date":"2025-01-21","close":38077.8047},{"date":"2025-01-22","close":38589.7109},{"date":"2025-01-23","close":38259.9219},{"date":"2025-01-24","close":38412.5117},{"date":"2025-01-31","close":37930.1367},{"date":"2025-02-03","close":37413.3125},{"date":"2025-02-04","close":37816.9297},{"date":"2025-02-05","close":38112.2578},{"date":"2025-02-06","close":38269.7656},{"date":"2025-02-07","close":38358.3672},{"date":"2025-02-10","close":37915.375},{"date":"2025-02-11","close":38476.5},{"date":"2025-02-12","close":38181.168},{"date":"2025-02-13","close":38589.7109},{"date":"2025-02-14","close":38732.4492},{"date":"2025-02-17","close":38993.3242},{"date":"2025-02-18","close":39027.7812},{"date":"2025-02-19","close":39406.7852},{"date":"2025-02-20","close":39702.1172},{"date":"2025-02-21","close":39475.6992},{"date":"2025-02-24","close":39278.8086},{"date":"2025-02-25","close":39254.2031},{"date":"2025-02-26","close":39170.5234},{"date":"2025-02-27","close":39411.7109},{"date":"2025-02-28","close":38648.7734},{"date":"2025-03-04","close":38397.7461},{"date":"2025-03-05","close":38510.9531},{"date":"2025-03-06","close":38752.1406},{"date":"2025-03-07","close":38712.7617},{"date":"2025-03-10","close":38747.2188},{"date":"2025-03-11","close":38151.6367},{"date":"2025-03-12","close":38648.7734},{"date":"2025-03-13","close":38978.5547},{"date":"2025-03-14","close":38875.1953},{"date":"2025-03-17","close":39214.8203},{"date":"2025-03-18","close":39441.2383},{"date":"2025-03-19","close":39588.9062},{"date":"2025-03-20","close":39864.5469},{"date":"2025-03-21","close":39790.7148},{"date":"2025-03-24","close":39977.7578},{"date":"2025-03-25","close":39638.1289},{"date":"2025-03-26","close":39805.4844},{"date":"2025-03-27","close":39726.7266},{"date":"2025-03-28","close":39170.5234},{"date":"2025-03-31","close":38565.0938},{"date":"2025-04-01","close":38845.6602},{"date":"2025-04-02","close":38673.3867},{"date":"2025-04-03","close":38225.4688},{"date":"2025-04-04","close":38279.6133},{"date":"2025-04-07","close":36930.9414},{"date":"2025-04-08","close":36945.7109},{"date":"2025-04-09","close":36630.6914},{"date":"2025-04-10","close":37615.1211},{"date":"2025-04-11","close":37506.8359},{"date":"2025-04-14","close":37856.3047},{"date":"2025-04-15","close":38146.7188},{"date":"2025-04-16","close":37915.375},{"date":"2025-04-17","close":37974.4375},{"date":"2025-04-18","close":38003.9727},{"date":"2025-04-21","close":38373.1328},{"date":"2025-04-22","close":38245.1562},{"date":"2025-04-23","close":38555.2539},{"date":"2025-04-24","close":38530.6445},{"date":"2025-04-25","close":38929.3398},{"date":"2025-04-28","close":38855.5078},{"date":"2025-04-29","close":38924.4141},{"date":"2025-04-30","close":38880.1133},{"date":"2025-05-02","close":39022.8594},{"date":"2025-05-07","close":39121.3008},{"date":"2025-05-08","close":39303.418},{"date":"2025-05-09","close":39190.2148},{"date":"2025-05-12","close":39421.5508},{"date":"2025-05-13","close":39554.4531},{"date":"2025-05-14","close":39894.082},{"date":"2025-05-15","close":39948.2227},{"date":"2025-05-16","close":39854.7031},{"date":"2025-05-19","close":39741.4961},{"date":"2025-05-20","close":39825.1719},{"date":"2025-05-21","close":39805.4844},{"date":"2025-05-22","close":39495.3828},{"date":"2025-05-23","close":39495.3828},{"date":"2025-05-26","close":39780.8711},{"date":"2025-05-27","close":39830.0938},{"date":"2025-05-28","close":40292.7773},{"date":"2025-05-29","close":40770.2227},{"date":"2025-05-30","close":40829.2891},{"date":"2025-06-02","close":40627.4805},{"date":"2025-06-04","close":41360.8789},{"date":"2025-06-05","close":41807.0586},{"date":"2025-06-09","close":42312.7344},{"date":"2025-06-10","close":42307.7734},{"date":"2025-06-11","close":42709.3359},{"date":"2025-06-12","close":42952.2578},{"date":"2025-06-13","close":42585.3984},{"date":"2025-06-16","close":42778.7422},{"date":"2025-06-17","close":43621.5273},{"date":"2025-06-18","close":43428.1836},{"date":"2025-06-19","close":43443.0547},{"date":"2025-06-20","close":43636.4023},{"date":"2025-06-23","close":43586.8242},{"date":"2025-06-24","close":44875.7891},{"date":"2025-06-25","close":45049.3047},{"date":"2025-06-26","close":44404.8203},{"date":"2025-06-27","close":44613.0352},{"date":"2025-06-30","close":44989.8125},{"date":"2025-07-01","close":45262.4805},{"date":"2025-07-02","close":44736.9766},{"date":"2025-07-03","close":45168.2852},{"date":"2025-07-04","close":45034.4297},{"date":"2025-07-07","close":44682.4453},{"date":"2025-07-08","close":45217.8594},{"date":"2025-07-09","close":45188.1172},{"date":"2025-07-10","close":45698.7422},{"date":"2025-07-11","close":45931.75},{"date":"2025-07-14","close":45986.2812},{"date":"2025-07-15","close":46204.4141},{"date":"2025-07-16","close":45951.5781},{"date":"2025-07-17","close":46040.8125},{"date":"2025-07-18","close":46189.5391},{"date":"2025-07-21","close":46189.5391},{"date":"2025-07-22","close":45778.0625},{"date":"2025-07-23","close":45906.9609},{"date":"2025-07-24","close":46313.4766},{"date":"2025-07-25","close":46001.1523},{"date":"2025-07-28","close":46035.8555},{"date":"2025-07-29","close":45852.4258},{"date":"2025-07-30","close":46848.8945},{"date":"2025-07-31","close":46586.1445},{"date":"2025-08-01","close":45336.8438},{"date":"2025-08-04","close":45703.6992},{"date":"2025-08-05","close":46125.0938},{"date":"2025-08-06","close":46045.7695},{"date":"2025-08-07","close":46308.5234},{"date":"2025-08-08","close":46348.1836},{"date":"2025-08-11","close":46338.2695},{"date":"2025-08-12","close":46402.7148},{"date":"2025-08-13","close":46422.5469},{"date":"2025-08-14","close":46536.5703},{"date":"2025-08-18","close":46085.4297},{"date":"2025-08-19","close":45768.1484},{"date":"2025-08-20","close":45500.4414},{"date":"2025-08-21","close":45698.7422},{"date":"2025-08-22","close":46045.7695},{"date":"2025-08-25","close":46085.4297},{"date":"2025-08-26","close":46239.1172},{"date":"2025-08-27","close":46011.0664},{"date":"2025-08-28","close":46095.3477},{"date":"2025-08-29","close":46149.8789},{"date":"2025-09-01","close":45852.4258},{"date":"2025-09-02","close":45778.0625},{"date":"2025-09-03","close":45981.3203},{"date":"2025-09-04","close":46006.1133},{"date":"2025-09-05","close":46363.0547},{"date":"2025-09-08","close":46283.7344},{"date":"2025-09-09","close":46824.1094},{"date":"2025-09-10","close":47498.3359},{"date":"2025-09-11","close":47696.6367},{"date":"2025-09-12","close":48584.0391},{"date":"2025-09-15","close":48683.1914},{"date":"2025-09-16","close":49258.2695},{"date":"2025-09-17","close":49015.3477},{"date":"2025-09-18","close":49402.0352},{"date":"2025-09-19","close":49359.4023},{"date":"2025-09-22","close":49724.2773},{"date":"2025-09-23","close":49853.1758},{"date":"2025-09-24","close":49575.5508},{"date":"2025-09-25","close":49788.7266},{"date":"2025-09-26","close":49010.3867},{"date":"2025-09-29","close":49496.2305},{"date":"2025-09-30","close":49486.3125},{"date":"2025-10-01","close":49828.3828},{"date":"2025-10-02","close":50928.9648},{"date":"2025-10-10","close":51806.4531},{"date":"2025-10-13","close":51122.3086},{"date":"2025-10-14","close":51811.4062},{"date":"2025-10-15","close":51603.1875},{"date":"2025-10-16","close":53199.5234},{"date":"2025-10-17","close":53397.8242},{"date":"2025-10-20","close":54032.3906},{"date":"2025-10-21","close":54027.4375},{"date":"2025-10-22","close":54086.9258},{"date":"2025-10-23","close":54181.1172},{"date":"2025-10-24","close":55157.7578},{"date":"2025-10-27","close":56248.4219},{"date":"2025-10-28","close":55980.7148},{"date":"2025-10-29","close":56521.082},{"date":"2025-10-30","close":57180.4375},{"date":"2025-10-31","close":57329.1641},{"date":"2025-11-03","close":58370.25},{"date":"2025-11-04","close":57363.8711},{"date":"2025-11-05","close":56040.2031},{"date":"2025-11-06","close":56436.8047},{"date":"2025-11-07","close":55618.8086},{"date":"2025-11-10","close":56828.4531},{"date":"2025-11-11","close":57046.5859},{"date":"2025-11-12","close":57591.918},{"date":"2025-11-13","close":57904.2461},{"date":"2025-11-14","close":56099.6953},{"date":"2025-11-17","close":56803.6641},{"date":"2025-11-18","close":55494.8711},{"date":"2025-11-19","close":55038.7773},{"date":"2025-11-20","close":56223.6289},{"date":"2025-11-21","close":54433.9531},{"date":"2025-11-24","close":54399.2539},{"date":"2025-11-25","close":54741.3242},{"date":"2025-11-26","close":55618.8086},{"date":"2025-11-27","close":56402.1055},{"date":"2025-11-28","close":55455.2109},{"date":"2025-12-01","close":55589.0664},{"date":"2025-12-02","close":56243.4609},{"date":"2025-12-03","close":56868.1133},{"date":"2025-12-04","close":56456.6367},{"date":"2025-12-05","close":57101.1211},{"date":"2025-12-08","close":57703.5977},{"date":"2025-12-09","close":57818.1172},{"date":"2025-12-10","close":57862.9297},{"date":"2025-12-11","close":57698.6172},{"date":"2025-12-12","close":57778.2852},{"date":"2025-12-15","close":57459.6172},{"date":"2025-12-16","close":56314.4102},{"date":"2025-12-17","close":56672.9102},{"date":"2025-12-18","close":56105.2852},{"date":"2025-12-19","close":56802.3672},{"date":"2025-12-22","close":57574.1406},{"date":"2025-12-23","close":57847.9922},{"date":"2025-12-24","close":57987.4102},{"date":"2025-12-26","close":58096.9531},{"date":"2025-12-29","close":59137.5977},{"date":"2025-12-30","close":59506.0586},{"date":"2026-01-02","close":59964.1406},{"date":"2026-01-05","close":62234.6406},{"date":"2026-01-06","close":62483.6016},{"date":"2026-01-07","close":63200.6016},{"date":"2026-01-08","close":63758.2695},{"date":"2026-01-09","close":63205.5781},{"date":"2026-01-12","close":63922.582},{"date":"2026-01-13","close":64559.9141},{"date":"2026-01-14","close":64360.7461},{"date":"2026-01-15","close":65610.5156},{"date":"2026-01-16","close":66217.9766},{"date":"2026-01-19","close":66974.8125},{"date":"2026-01-20","close":67119.2109},{"date":"2026-01-21","close":66860.2891},{"date":"2026-01-22","close":67462.7734},{"date":"2026-01-23","close":67587.25},{"date":"2026-01-26","close":67149.0859},{"date":"2026-01-27","close":68906.7266},{"date":"2026-01-28","close":69658.5859},{"date":"2026-01-29","close":70385.5391},{"date":"2026-01-30","close":70983.0391},{"date":"2026-02-02","close":67726.6641},{"date":"2026-02-03","close":70798.8125},{"date":"2026-02-04","close":71655.2344},{"date":"2026-02-05","close":69972.2734},{"date":"2026-02-06","close":69320.0},{"date":"2026-02-09","close":71530.75},{"date":"2026-02-10","close":71371.4219},{"date":"2026-02-11","close":72153.1484},{"date":"2026-02-12","close":74075.1094},{"date":"2026-02-13","close":74234.4375},{"date":"2026-02-19","close":75827.7734},{"date":"2026-02-20","close":76848.5078},{"date":"2026-02-23","close":77276.7109},{"date":"2026-02-24","close":78870.0469},{"date":"2026-02-25","close":79935.5859},{"date":"2026-02-26","close":83311.4688},{"date":"2026-02-27","close":82704.0078},{"date":"2026-03-03","close":77241.8594},{"date":"2026-03-04","close":69788.0391},{"date":"2026-03-05","close":75155.5859},{"date":"2026-03-06","close":75290.0234},{"date":"2026-03-09","close":70853.5859},{"date":"2026-03-10","close":74707.4609},{"date":"2026-03-11","close":74916.5859},{"date":"2026-03-12","close":74836.9219},{"date":"2026-03-13","close":74015.3594},{"date":"2026-03-16","close":74528.2109},{"date":"2026-03-17","close":75887.5234},{"date":"2026-03-18","close":78919.8359},{"date":"2026-03-19","close":77301.6094},{"date":"2026-03-20","close":77455.9609},{"date":"2026-03-23","close":73432.7969},{"date":"2026-03-24","close":74607.875},{"date":"2026-03-25","close":75558.8984},{"date":"2026-03-26","close":74085.0625},{"date":"2026-03-27","close":72880.1094},{"date":"2026-03-30","close":71515.8125},{"date":"2026-03-31","close":69419.5859},{"date":"2026-04-01","close":73293.375},{"date":"2026-04-02","close":72168.0859},{"date":"2026-04-03","close":73084.25},{"date":"2026-04-06","close":73756.4375},{"date":"2026-04-07","close":74607.875},{"date":"2026-04-08","close":78526.4844},{"date":"2026-04-09","close":77943.9219},{"date":"2026-04-10","close":78750.5469},{"date":"2026-04-13","close":77699.9453},{"date":"2026-04-14","close":79457.5859},{"date":"2026-04-15","close":81150.5078},{"date":"2026-04-16","close":82499.8594},{"date":"2026-04-17","close":82529.7344},{"date":"2026-04-20","close":82743.8438},{"date":"2026-04-21","close":83759.5938},{"date":"2026-04-22","close":84645.8828},{"date":"2026-04-23","close":84715.5938},{"date":"2026-04-24","close":85203.5547},{"date":"2026-04-27","close":86353.7422},{"date":"2026-04-28","close":86926.3438},{"date":"2026-04-29","close":87040.8672},{"date":"2026-04-30","close":86851.6562},{"date":"2026-05-04","close":89191.8672},{"date":"2026-05-06","close":95107.1172},{"date":"2026-05-07","close":96436.5547},{"date":"2026-05-08","close":96899.6172},{"date":"2026-05-11","close":100848.1016},{"date":"2026-05-12","close":99005.8125},{"date":"2026-05-13","close":101395.8125},{"date":"2026-05-14","close":102640.6016},{"date":"2026-05-15","close":97093.8047},{"date":"2026-05-18","close":98144.4141},{"date":"2026-05-19","close":95216.6641},{"date":"2026-05-20","close":94439.9141},{"date":"2026-05-21","close":101769.25},{"date":"2026-05-22","close":101953.4766},{"date":"2026-05-26","close":104263.8125},{"date":"2026-05-27","close":106524.3594},{"date":"2026-05-28","close":105448.8516},{"date":"2026-05-29","close":108804.8125},{"date":"2026-06-01","close":114027.9609},{"date":"2026-06-02","close":113549.9609},{"date":"2026-06-04","close":112270.3203},{"date":"2026-06-05","close":107565.0},{"date":"2026-06-08","close":98570.0},{"date":"2026-06-09","close":105320.0},{"date":"2026-06-10","close":100265.0},{"date":"2026-06-11","close":101105.0},{"date":"2026-06-12","close":105000.0},{"date":"2026-06-15","close":109345.0},{"date":"2026-06-16","close":111100.0},{"date":"2026-06-17","close":113375.0},{"date":"2026-06-18","close":116305.0},{"date":"2026-06-19","close":116445.0},{"date":"2026-06-22","close":116460.0},{"date":"2026-06-23","close":107015.0},{"date":"2026-06-24","close":110730.0},{"date":"2026-06-25","close":116515.0},{"date":"2026-06-26","close":109995.0},{"date":"2026-06-29","close":109150.0},{"date":"2026-06-30","close":111450.0},{"date":"2026-07-01","close":108410.0},{"date":"2026-07-02","close":101360.0},{"date":"2026-07-03","close":106080.0},{"date":"2026-07-06","close":106110.0},{"date":"2026-07-07","close":100685.0},{"date":"2026-07-08","close":98410.0},{"date":"2026-07-09","close":98175.0},{"date":"2026-07-10","close":100635.0},{"date":"2026-07-13","close":93055.0},{"date":"2026-07-14","close":93480.0},{"date":"2026-07-15","close":98610.0},{"date":"2026-07-16","close":92465.0},{"date":"2026-07-20","close":89950.0},{"date":"2026-07-21","close":92340.0},{"date":"2026-07-22","close":92980.0},{"date":"2026-07-23","close":95185.0},{"date":"2026-07-24","close":91290.0},{"date":"2026-07-27","close":91875.0},{"date":"2026-07-28","close":84985.0},{"date":"2026-07-29","close":79745.0},{"date":"2026-07-30","close":80290.0},{"date":"2026-07-31","close":91060.0},{"date":"2026-08-03","close":87105.0},{"date":"2026-08-04","close":87545.0},{"date":"2026-08-05","close":90520.0},{"date":"2026-08-06","close":86635.0},{"date":"2026-08-07","close":86455.0},{"date":"2026-08-10","close":86745.0},{"date":"2026-08-11","close":87530.0},{"date":"2026-08-12","close":90105.0},{"date":"2026-08-13","close":91770.0},{"date":"2026-08-14","close":94150.0},{"date":"2026-08-18","close":92505.0},{"date":"2026-08-19","close":88645.0},{"date":"2026-08-20","close":92650.0},{"date":"2026-08-21","close":94045.0},{"date":"2026-08-24","close":91225.0},{"date":"2026-08-25","close":91230.0},{"date":"2026-08-26","close":92600.0},{"date":"2026-08-27","close":93400.0},{"date":"2026-08-28","close":92300.0},{"date":"2026-08-31","close":92095.0},{"date":"2026-09-01","close":92805.0},{"date":"2026-09-02","close":90135.0},{"date":"2026-09-03","close":90270.0},{"date":"2026-09-04","close":91370.0},{"date":"2026-09-07","close":94345.0},{"date":"2026-09-08","close":94680.0},{"date":"2026-09-09","close":94735.0},{"date":"2026-09-10","close":95100.0},{"date":"2026-09-11","close":93640.0},{"date":"2026-09-14","close":91015.0},{"date":"2026-09-15","close":90465.0},{"date":"2026-09-16","close":91245.0},{"date":"2026-09-17","close":91400.0},{"date":"2026-09-18","close":93265.0},{"date":"2026-09-21","close":94680.0},{"date":"2026-09-22","close":95190.0},{"date":"2026-09-23","close":95505.0},{"date":"2026-09-28","close":93705.0},{"date":"2026-09-29","close":93560.0},{"date":"2026-09-30","close":93700.0},{"date":"2026-10-01","close":94695.0},{"date":"2026-10-02","close":95035.0},{"date":"2026-10-06","close":94540.0},{"date":"2026-10-07","close":93335.0},{"date":"2026-10-08","close":91710.0},{"date":"2026-10-12","close":88775.0},{"date":"2026-10-13","close":84325.0},{"date":"2026-10-14","close":85000.0},{"date":"2026-10-15","close":79835.0},{"date":"2026-10-16","close":80990.0},{"date":"2026-10-19","close":80885.0},{"date":"2026-10-20","close":79895.0},{"date":"2026-10-21","close":81730.0},{"date":"2026-10-22","close":80020.0},{"date":"2026-10-23","close":78635.0}],"chart_data":[{"date":"2024-10-23","open":38612,"high":38612,"low":38612,"close":38612,"volume":1},{"date":"2024-10-24","open":38641,"high":38641,"low":38641,"close":38641,"volume":1},{"date":"2024-10-25","open":38758,"high":38758,"low":38758,"close":38758,"volume":1},{"date":"2024-10-28","open":38910,"high":38910,"low":38905,"close":38905,"volume":27},{"date":"2024-10-29","open":38846,"high":38846,"low":38846,"close":38846,"volume":1},{"date":"2024-10-30","open":38933,"high":38933,"low":38933,"close":38933,"volume":1},{"date":"2024-10-31","open":38426,"high":38426,"low":38426,"close":38426,"volume":1},{"date":"2024-11-01","open":38313,"high":38313,"low":38313,"close":38313,"volume":1},{"date":"2024-11-04","open":38192,"high":38387,"low":38192,"close":38387,"volume":2},{"date":"2024-11-05","open":38454,"high":38454,"low":38454,"close":38454,"volume":5},{"date":"2024-11-06","open":38485,"high":38538,"low":38411,"close":38411,"volume":41},{"date":"2024-11-07","open":38436,"high":38436,"low":38372,"close":38372,"volume":65},{"date":"2024-11-08","open":38665,"high":38665,"low":38665,"close":38665,"volume":1},{"date":"2024-11-11","open":38220,"high":38225,"low":38220,"close":38225,"volume":2},{"date":"2024-11-12","open":37678,"high":37678,"low":37678,"close":37678,"volume":1},{"date":"2024-11-13","open":37257,"high":37257,"low":37257,"close":37257,"volume":1},{"date":"2024-11-14","open":36960,"high":36960,"low":36837,"close":36837,"volume":249},{"date":"2024-11-15","open":36689,"high":36978,"low":36689,"close":36978,"volume":3},{"date":"2024-11-18","open":37252,"high":37629,"low":37252,"close":37487,"volume":251},{"date":"2024-11-19","open":37497,"high":37595,"low":37497,"close":37595,"volume":2},{"date":"2024-11-20","open":37663,"high":37663,"low":37585,"close":37590,"volume":3},{"date":"2024-11-21","open":37526,"high":37717,"low":37526,"close":37717,"volume":6},{"date":"2024-11-22","open":37864,"high":37996,"low":37864,"close":37996,"volume":2},{"date":"2024-11-25","open":38107,"high":38219,"low":38107,"close":38186,"volume":7},{"date":"2024-11-26","open":38025,"high":38025,"low":38025,"close":38025,"volume":1},{"date":"2024-11-27","open":38044,"high":38044,"low":38044,"close":38044,"volume":26},{"date":"2024-11-28","open":37873,"high":37873,"low":37873,"close":37873,"volume":1},{"date":"2024-11-29","open":37536,"high":37596,"low":37507,"close":37507,"volume":483},{"date":"2024-12-02","open":37638,"high":37638,"low":37428,"close":37428,"volume":4},{"date":"2024-12-03","open":37707,"high":37824,"low":37668,"close":37824,"volume":10},{"date":"2024-12-04","open":37579,"high":37579,"low":37458,"close":37458,"volume":482},{"date":"2024-12-05","open":37458,"high":37458,"low":37458,"close":37458,"volume":1},{"date":"2024-12-06","open":37373,"high":37373,"low":37192,"close":37192,"volume":26},{"date":"2024-12-09","open":36813,"high":36813,"low":36616,"close":36616,"volume":13},{"date":"2024-12-10","open":36821,"high":36946,"low":36821,"close":36946,"volume":309},{"date":"2024-12-11","open":36990,"high":36990,"low":36990,"close":36990,"volume":1},{"date":"2024-12-12","open":37606,"high":37714,"low":37463,"close":37714,"volume":6},{"date":"2024-12-13","open":37694,"high":37694,"low":37694,"close":37694,"volume":1},{"date":"2024-12-16","open":38058,"high":38058,"low":38058,"close":38058,"volume":1},{"date":"2024-12-17","open":37606,"high":37606,"low":37586,"close":37586,"volume":3},{"date":"2024-12-18","open":37625,"high":37625,"low":37625,"close":37625,"volume":1},{"date":"2024-12-19","open":37138,"high":37138,"low":37138,"close":37138,"volume":1},{"date":"2024-12-20","open":36906,"high":36916,"low":36906,"close":36916,"volume":29},{"date":"2024-12-23","open":37000,"high":37167,"low":37000,"close":37167,"volume":2},{"date":"2024-12-24","open":37295,"high":37295,"low":37295,"close":37295,"volume":1},{"date":"2024-12-26","open":37148,"high":37148,"low":37148,"close":37148,"volume":1},{"date":"2024-12-27","open":37133,"high":37133,"low":37133,"close":37133,"volume":27},{"date":"2024-12-30","open":36986,"high":37133,"low":36986,"close":37133,"volume":3},{"date":"2025-01-02","open":36931,"high":36931,"low":36931,"close":36931,"volume":1},{"date":"2025-01-03","open":37187,"high":37408,"low":37187,"close":37408,"volume":3},{"date":"2025-01-06","open":37571,"high":37817,"low":37571,"close":37817,"volume":506},{"date":"2025-01-07","open":38147,"high":38187,"low":38000,"close":38014,"volume":18},{"date":"2025-01-08","open":37955,"high":37955,"low":37955,"close":37955,"volume":1},{"date":"2025-01-09","open":38264,"high":38462,"low":38264,"close":38462,"volume":13},{"date":"2025-01-10","open":38344,"high":38472,"low":38344,"close":38472,"volume":2},{"date":"2025-01-13","open":38062,"high":38122,"low":37876,"close":37876,"volume":24},{"date":"2025-01-14","open":37970,"high":37970,"low":37970,"close":37970,"volume":1},{"date":"2025-01-15","open":38132,"high":38132,"low":38132,"close":38132,"volume":1},{"date":"2025-01-16","open":38329,"high":38329,"low":38329,"close":38329,"volume":2},{"date":"2025-01-17","open":38171,"high":38171,"low":38171,"close":38171,"volume":1},{"date":"2025-01-20","open":38270,"high":38364,"low":38206,"close":38206,"volume":6},{"date":"2025-01-21","open":38467,"high":38467,"low":38078,"close":38078,"volume":15},{"date":"2025-01-22","open":38402,"high":38590,"low":38319,"close":38590,"volume":7},{"date":"2025-01-23","open":38541,"high":38541,"low":38260,"close":38260,"volume":11},{"date":"2025-01-24","open":38260,"high":38433,"low":38260,"close":38413,"volume":5},{"date":"2025-01-31","open":37930,"high":37930,"low":37930,"close":37930,"volume":26},{"date":"2025-02-03","open":37511,"high":37511,"low":37413,"close":37413,"volume":3},{"date":"2025-02-04","open":37704,"high":37916,"low":37704,"close":37817,"volume":13},{"date":"2025-02-05","open":38112,"high":38112,"low":38112,"close":38112,"volume":1},{"date":"2025-02-06","open":38113,"high":38270,"low":38108,"close":38270,"volume":565},{"date":"2025-02-07","open":38358,"high":38358,"low":38358,"close":38358,"volume":1},{"date":"2025-02-10","open":37915,"high":37915,"low":37915,"close":37915,"volume":1},{"date":"2025-02-11","open":38377,"high":38476,"low":38377,"close":38476,"volume":3},{"date":"2025-02-12","open":38181,"high":38181,"low":38181,"close":38181,"volume":1},{"date":"2025-02-13","open":38590,"high":38590,"low":38590,"close":38590,"volume":1},{"date":"2025-02-14","open":38732,"high":38732,"low":38732,"close":38732,"volume":2},{"date":"2025-02-17","open":38993,"high":38993,"low":38993,"close":38993,"volume":1},{"date":"2025-02-18","open":39028,"high":39028,"low":39028,"close":39028,"volume":1},{"date":"2025-02-19","open":39510,"high":39510,"low":39407,"close":39407,"volume":4},{"date":"2025-02-20","open":39628,"high":39702,"low":39628,"close":39702,"volume":2},{"date":"2025-02-21","open":39515,"high":39515,"low":39476,"close":39476,"volume":305},{"date":"2025-02-24","open":39279,"high":39279,"low":39279,"close":39279,"volume":1},{"date":"2025-02-25","open":39254,"high":39254,"low":39254,"close":39254,"volume":1},{"date":"2025-02-26","open":39171,"high":39171,"low":39171,"close":39171,"volume":1},{"date":"2025-02-27","open":39412,"high":39412,"low":39412,"close":39412,"volume":26},{"date":"2025-02-28","open":38757,"high":38757,"low":38649,"close":38649,"volume":2},{"date":"2025-03-04","open":38428,"high":38428,"low":38398,"close":38398,"volume":27},{"date":"2025-03-05","open":38546,"high":38546,"low":38511,"close":38511,"volume":138},{"date":"2025-03-06","open":38827,"high":38876,"low":38752,"close":38752,"volume":13},{"date":"2025-03-07","open":38535,"high":38713,"low":38510,"close":38713,"volume":13},{"date":"2025-03-10","open":38747,"high":38747,"low":38747,"close":38747,"volume":1},{"date":"2025-03-11","open":38152,"high":38152,"low":38152,"close":38152,"volume":1},{"date":"2025-03-12","open":38649,"high":38649,"low":38649,"close":38649,"volume":1},{"date":"2025-03-13","open":39038,"high":39038,"low":38979,"close":38979,"volume":2},{"date":"2025-03-14","open":38875,"high":38875,"low":38875,"close":38875,"volume":1},{"date":"2025-03-17","open":39215,"high":39215,"low":39215,"close":39215,"volume":1},{"date":"2025-03-18","open":39755,"high":39755,"low":39441,"close":39441,"volume":3},{"date":"2025-03-19","open":39674,"high":39698,"low":39589,"close":39589,"volume":5},{"date":"2025-03-20","open":39865,"high":39865,"low":39865,"close":39865,"volume":1},{"date":"2025-03-21","open":39791,"high":39791,"low":39791,"close":39791,"volume":1},{"date":"2025-03-24","open":39978,"high":39978,"low":39978,"close":39978,"volume":1},{"date":"2025-03-25","open":39884,"high":39884,"low":39638,"close":39638,"volume":3},{"date":"2025-03-26","open":39805,"high":39805,"low":39805,"close":39805,"volume":1},{"date":"2025-03-27","open":39944,"high":39944,"low":39727,"close":39727,"volume":26},{"date":"2025-03-28","open":39240,"high":39240,"low":39171,"close":39171,"volume":2},{"date":"2025-03-31","open":38466,"high":38565,"low":38466,"close":38565,"volume":3},{"date":"2025-04-01","open":38566,"high":38846,"low":38566,"close":38846,"volume":285},{"date":"2025-04-02","open":38673,"high":38673,"low":38673,"close":38673,"volume":1},{"date":"2025-04-03","open":38225,"high":38225,"low":38225,"close":38225,"volume":1},{"date":"2025-04-04","open":38280,"high":38280,"low":38280,"close":38280,"volume":1},{"date":"2025-04-07","open":36926,"high":36931,"low":36926,"close":36931,"volume":2},{"date":"2025-04-08","open":36946,"high":36946,"low":36946,"close":36946,"volume":1},{"date":"2025-04-09","open":36631,"high":36631,"low":36631,"close":36631,"volume":1},{"date":"2025-04-10","open":37615,"high":37615,"low":37615,"close":37615,"volume":1},{"date":"2025-04-11","open":37507,"high":37507,"low":37507,"close":37507,"volume":1},{"date":"2025-04-14","open":37891,"high":37891,"low":37856,"close":37856,"volume":2},{"date":"2025-04-15","open":38147,"high":38147,"low":38147,"close":38147,"volume":1},{"date":"2025-04-16","open":37915,"high":37915,"low":37915,"close":37915,"volume":1},{"date":"2025-04-17","open":37974,"high":37974,"low":37974,"close":37974,"volume":26},{"date":"2025-04-18","open":38004,"high":38004,"low":38004,"close":38004,"volume":1},{"date":"2025-04-21","open":38373,"high":38373,"low":38373,"close":38373,"volume":1},{"date":"2025-04-22","open":38245,"high":38245,"low":38245,"close":38245,"volume":1},{"date":"2025-04-23","open":38555,"high":38555,"low":38555,"close":38555,"volume":1},{"date":"2025-04-24","open":38463,"high":38531,"low":38463,"close":38531,"volume":2},{"date":"2025-04-25","open":38929,"high":38929,"low":38929,"close":38929,"volume":1},{"date":"2025-04-28","open":38856,"high":38856,"low":38856,"close":38856,"volume":26},{"date":"2025-04-29","open":38924,"high":38924,"low":38924,"close":38924,"volume":1},{"date":"2025-04-30","open":38955,"high":38955,"low":38880,"close":38880,"volume":2},{"date":"2025-05-02","open":39023,"high":39023,"low":39023,"close":39023,"volume":1},{"date":"2025-05-07","open":39121,"high":39121,"low":39121,"close":39121,"volume":1},{"date":"2025-05-08","open":39353,"high":39353,"low":39303,"close":39303,"volume":2},{"date":"2025-05-09","open":39190,"high":39190,"low":39190,"close":39190,"volume":1},{"date":"2025-05-12","open":39269,"high":39422,"low":39269,"close":39422,"volume":2},{"date":"2025-05-13","open":39608,"high":39613,"low":39514,"close":39554,"volume":204},{"date":"2025-05-14","open":39884,"high":39894,"low":39780,"close":39894,"volume":123},{"date":"2025-05-15","open":40016,"high":40016,"low":39948,"close":39948,"volume":21},{"date":"2025-05-16","open":39915,"high":39915,"low":39855,"close":39855,"volume":3},{"date":"2025-05-19","open":39706,"high":39741,"low":39706,"close":39741,"volume":52},{"date":"2025-05-20","open":39830,"high":39830,"low":39825,"close":39825,"volume":2},{"date":"2025-05-21","open":39795,"high":39805,"low":39795,"close":39805,"volume":2},{"date":"2025-05-22","open":39643,"high":39643,"low":39495,"close":39495,"volume":2},{"date":"2025-05-23","open":39495,"high":39495,"low":39495,"close":39495,"volume":1},{"date":"2025-05-26","open":39683,"high":39781,"low":39683,"close":39781,"volume":3},{"date":"2025-05-27","open":39909,"high":39909,"low":39830,"close":39830,"volume":29},{"date":"2025-05-28","open":40338,"high":40338,"low":40293,"close":40293,"volume":2},{"date":"2025-05-29","open":40514,"high":40770,"low":40514,"close":40770,"volume":32},{"date":"2025-05-30","open":40829,"high":40829,"low":40829,"close":40829,"volume":1},{"date":"2025-06-02","open":40764,"high":40764,"low":40627,"close":40627,"volume":2},{"date":"2025-06-04","open":41189,"high":41370,"low":41189,"close":41361,"volume":76},{"date":"2025-06-05","open":41663,"high":42035,"low":41663,"close":41807,"volume":76},{"date":"2025-06-09","open":42170,"high":42438,"low":42170,"close":42313,"volume":62},{"date":"2025-06-10","open":42357,"high":42625,"low":42308,"close":42308,"volume":52},{"date":"2025-06-11","open":42723,"high":42877,"low":42709,"close":42709,"volume":20},{"date":"2025-06-12","open":43022,"high":43076,"low":42858,"close":42952,"volume":368},{"date":"2025-06-13","open":42883,"high":42883,"low":42506,"close":42585,"volume":14},{"date":"2025-06-16","open":42585,"high":42779,"low":42585,"close":42779,"volume":3},{"date":"2025-06-17","open":43805,"high":43805,"low":43622,"close":43622,"volume":5},{"date":"2025-06-18","open":43557,"high":43557,"low":43428,"close":43428,"volume":255},{"date":"2025-06-19","open":43463,"high":43463,"low":43443,"close":43443,"volume":6},{"date":"2025-06-20","open":43636,"high":43636,"low":43636,"close":43636,"volume":1},{"date":"2025-06-23","open":43760,"high":43760,"low":43587,"close":43587,"volume":209},{"date":"2025-06-24","open":44826,"high":44876,"low":44826,"close":44876,"volume":4},{"date":"2025-06-25","open":44975,"high":45049,"low":44975,"close":45049,"volume":10},{"date":"2025-06-26","open":44945,"high":44945,"low":44405,"close":44405,"volume":2},{"date":"2025-06-27","open":44876,"high":44876,"low":44613,"close":44613,"volume":28},{"date":"2025-06-30","open":44990,"high":44990,"low":44990,"close":44990,"volume":1},{"date":"2025-07-01","open":45317,"high":45317,"low":45262,"close":45262,"volume":59},{"date":"2025-07-02","open":44737,"high":44737,"low":44737,"close":44737,"volume":23},{"date":"2025-07-03","open":44959,"high":45168,"low":44959,"close":45168,"volume":2},{"date":"2025-07-04","open":45203,"high":45203,"low":45034,"close":45034,"volume":5},{"date":"2025-07-07","open":44612,"high":44682,"low":44612,"close":44682,"volume":6},{"date":"2025-07-08","open":45139,"high":45218,"low":45139,"close":45218,"volume":3},{"date":"2025-07-09","open":45188,"high":45188,"low":45188,"close":45188,"volume":1},{"date":"2025-07-10","open":45680,"high":45699,"low":45680,"close":45699,"volume":104},{"date":"2025-07-11","open":45829,"high":46017,"low":45829,"close":45932,"volume":19},{"date":"2025-07-14","open":46016,"high":46086,"low":45986,"close":45986,"volume":14},{"date":"2025-07-15","open":45971,"high":46204,"low":45971,"close":46204,"volume":2},{"date":"2025-07-16","open":46102,"high":46102,"low":45952,"close":45952,"volume":104},{"date":"2025-07-17","open":46041,"high":46041,"low":46041,"close":46041,"volume":43},{"date":"2025-07-18","open":46180,"high":46190,"low":46180,"close":46190,"volume":2},{"date":"2025-07-21","open":46215,"high":46335,"low":46190,"close":46190,"volume":341},{"date":"2025-07-22","open":46452,"high":46452,"low":45778,"close":45778,"volume":18},{"date":"2025-07-23","open":45878,"high":45907,"low":45878,"close":45907,"volume":23},{"date":"2025-07-24","open":46461,"high":46461,"low":46313,"close":46313,"volume":8},{"date":"2025-07-25","open":46031,"high":46169,"low":46001,"close":46001,"volume":24},{"date":"2025-07-28","open":46036,"high":46036,"low":46036,"close":46036,"volume":22},{"date":"2025-07-29","open":45852,"high":45852,"low":45852,"close":45852,"volume":1},{"date":"2025-07-30","open":46552,"high":46938,"low":46552,"close":46849,"volume":17},{"date":"2025-07-31","open":46754,"high":46799,"low":46586,"close":46586,"volume":516},{"date":"2025-08-01","open":46149,"high":46149,"low":45337,"close":45337,"volume":53},{"date":"2025-08-04","open":45358,"high":45704,"low":45358,"close":45704,"volume":17},{"date":"2025-08-05","open":45702,"high":46130,"low":45702,"close":46125,"volume":38},{"date":"2025-08-06","open":45878,"high":46046,"low":45878,"close":46046,"volume":3},{"date":"2025-08-07","open":46294,"high":46309,"low":46294,"close":46309,"volume":4},{"date":"2025-08-08","open":46446,"high":46531,"low":46348,"close":46348,"volume":18},{"date":"2025-08-11","open":46313,"high":46396,"low":46238,"close":46338,"volume":129},{"date":"2025-08-12","open":46518,"high":46691,"low":46403,"close":46403,"volume":12},{"date":"2025-08-13","open":46518,"high":46518,"low":46423,"close":46423,"volume":12},{"date":"2025-08-14","open":46552,"high":46665,"low":46537,"close":46537,"volume":48},{"date":"2025-08-18","open":46115,"high":46115,"low":46085,"close":46085,"volume":3},{"date":"2025-08-19","open":46036,"high":46036,"low":45768,"close":45768,"volume":31},{"date":"2025-08-20","open":45402,"high":45540,"low":45134,"close":45500,"volume":10},{"date":"2025-08-21","open":45704,"high":45704,"low":45699,"close":45699,"volume":6},{"date":"2025-08-22","open":45669,"high":46046,"low":45669,"close":46046,"volume":45},{"date":"2025-08-25","open":46085,"high":46085,"low":46085,"close":46085,"volume":1},{"date":"2025-08-26","open":46274,"high":46274,"low":46239,"close":46239,"volume":2},{"date":"2025-08-27","open":46011,"high":46011,"low":46011,"close":46011,"volume":22},{"date":"2025-08-28","open":46010,"high":46095,"low":46010,"close":46095,"volume":2},{"date":"2025-08-29","open":46190,"high":46210,"low":46150,"close":46150,"volume":8},{"date":"2025-09-01","open":45837,"high":45925,"low":45732,"close":45852,"volume":13},{"date":"2025-09-02","open":45610,"high":45828,"low":45610,"close":45778,"volume":73},{"date":"2025-09-03","open":45971,"high":45981,"low":45971,"close":45981,"volume":2},{"date":"2025-09-04","open":46026,"high":46101,"low":46006,"close":46006,"volume":3},{"date":"2025-09-05","open":46173,"high":46363,"low":46173,"close":46363,"volume":15},{"date":"2025-09-08","open":46284,"high":46284,"low":46284,"close":46284,"volume":1},{"date":"2025-09-09","open":46587,"high":46824,"low":46587,"close":46824,"volume":10},{"date":"2025-09-10","open":47383,"high":47498,"low":47383,"close":47498,"volume":5},{"date":"2025-09-11","open":47930,"high":47930,"low":47697,"close":47697,"volume":3},{"date":"2025-09-12","open":48217,"high":48584,"low":48217,"close":48584,"volume":512},{"date":"2025-09-15","open":48842,"high":48842,"low":48683,"close":48683,"volume":7},{"date":"2025-09-16","open":48872,"high":49258,"low":48872,"close":49258,"volume":25},{"date":"2025-09-17","open":49258,"high":49258,"low":49015,"close":49015,"volume":3},{"date":"2025-09-18","open":49060,"high":49402,"low":49060,"close":49402,"volume":2},{"date":"2025-09-19","open":49432,"high":49595,"low":49359,"close":49359,"volume":4},{"date":"2025-09-22","open":49357,"high":49789,"low":49357,"close":49724,"volume":86},{"date":"2025-09-23","open":50081,"high":50081,"low":49853,"close":49853,"volume":3},{"date":"2025-09-24","open":49959,"high":49959,"low":49576,"close":49576,"volume":734},{"date":"2025-09-25","open":49784,"high":49789,"low":49784,"close":49789,"volume":2},{"date":"2025-09-26","open":49789,"high":49789,"low":49010,"close":49010,"volume":18},{"date":"2025-09-29","open":49010,"high":49610,"low":49010,"close":49496,"volume":220},{"date":"2025-09-30","open":49496,"high":49496,"low":49486,"close":49486,"volume":47},{"date":"2025-10-01","open":49561,"high":49828,"low":49561,"close":49828,"volume":2},{"date":"2025-10-02","open":49948,"high":50929,"low":49948,"close":50929,"volume":471},{"date":"2025-10-10","open":50952,"high":51949,"low":50952,"close":51806,"volume":255},{"date":"2025-10-13","open":50987,"high":51380,"low":50987,"close":51122,"volume":17},{"date":"2025-10-14","open":51811,"high":51811,"low":51811,"close":51811,"volume":2},{"date":"2025-10-15","open":51335,"high":51603,"low":51335,"close":51603,"volume":9},{"date":"2025-10-16","open":52228,"high":53200,"low":52228,"close":53200,"volume":14},{"date":"2025-10-17","open":52996,"high":53398,"low":52996,"close":53398,"volume":12},{"date":"2025-10-20","open":53715,"high":54032,"low":53323,"close":54032,"volume":205},{"date":"2025-10-21","open":54617,"high":54930,"low":54027,"close":54027,"volume":887},{"date":"2025-10-22","open":54112,"high":54112,"low":53938,"close":54087,"volume":58},{"date":"2025-10-23","open":54008,"high":54786,"low":54008,"close":54181,"volume":333},{"date":"2025-10-24","open":54811,"high":55158,"low":54597,"close":55158,"volume":494},{"date":"2025-10-27","open":55276,"high":56283,"low":55276,"close":56248,"volume":151},{"date":"2025-10-28","open":55753,"high":56031,"low":55605,"close":55981,"volume":155},{"date":"2025-10-29","open":57656,"high":57656,"low":56125,"close":56521,"volume":85},{"date":"2025-10-30","open":57135,"high":57478,"low":56714,"close":57180,"volume":358},{"date":"2025-10-31","open":56916,"high":57329,"low":56773,"close":57329,"volume":119},{"date":"2025-11-03","open":57408,"high":58390,"low":57408,"close":58370,"volume":167,"rsi_14":93.6,"sma_20":53814.05,"sma_60":49369.78,"sma_120":46319.88},{"date":"2025-11-04","open":58465,"high":58465,"low":57364,"close":57364,"volume":713,"rsi_14":84.62,"sma_20":54207.95,"sma_60":49564.13,"sma_120":46470.39},{"date":"2025-11-05","open":57310,"high":57364,"low":54687,"close":56040,"volume":210,"rsi_14":67.65,"sma_20":54518.55,"sma_60":49729.37,"sma_120":46610.81},{"date":"2025-11-06","open":57231,"high":57231,"low":56274,"close":56437,"volume":733,"rsi_14":68.43,"sma_20":54793.9,"sma_60":49902.53,"sma_120":46752.59},{"date":"2025-11-07","open":56040,"high":56120,"low":55331,"close":55619,"volume":109,"rsi_14":59.42,"sma_20":54984.5,"sma_60":50057.7,"sma_120":46886.47},{"date":"2025-11-10","open":55921,"high":56941,"low":55921,"close":56828,"volume":139,"rsi_14":64.55,"sma_20":55269.8,"sma_60":50232.37,"sma_120":47027.59},{"date":"2025-11-11","open":57592,"high":58038,"low":56739,"close":57047,"volume":362,"rsi_14":65.12,"sma_20":55531.55,"sma_60":50410.83,"sma_120":47170.08},{"date":"2025-11-12","open":57022,"high":57696,"low":57022,"close":57592,"volume":171,"rsi_14":66.65,"sma_20":55830.95,"sma_60":50597.33,"sma_120":47317.9},{"date":"2025-11-13","open":57666,"high":57904,"low":57572,"close":57904,"volume":23,"rsi_14":64.34,"sma_20":56066.15,"sma_60":50788.7,"sma_120":47469.26},{"date":"2025-11-14","open":56654,"high":56834,"low":56100,"close":56100,"volume":545,"rsi_14":49.28,"sma_20":56201.25,"sma_60":50948.08,"sma_120":47604.88},{"date":"2025-11-17","open":56754,"high":56814,"low":56546,"close":56804,"volume":47,"rsi_14":53.84,"sma_20":56339.85,"sma_60":51126.72,"sma_120":47746.54},{"date":"2025-11-18","open":56348,"high":56679,"low":55495,"close":55495,"volume":512,"rsi_14":45.54,"sma_20":56413.25,"sma_60":51288.83,"sma_120":47879.88},{"date":"2025-11-19","open":55024,"high":55460,"low":54612,"close":55039,"volume":20,"rsi_14":40.52,"sma_20":56460.85,"sma_60":51447.82,"sma_120":48009.41},{"date":"2025-11-20","open":56359,"high":56642,"low":56106,"close":56224,"volume":119,"rsi_14":45.51,"sma_20":56562.95,"sma_60":51623.23,"sma_120":48146.43},{"date":"2025-11-21","open":54340,"high":54687,"low":54340,"close":54434,"volume":134,"rsi_14":34.95,"sma_20":56526.75,"sma_60":51763.03,"sma_120":48268.13},{"date":"2025-11-24","open":54677,"high":55068,"low":54399,"close":54399,"volume":6,"rsi_14":37.75,"sma_20":56434.3,"sma_60":51901.58,"sma_120":48385.69},{"date":"2025-11-25","open":55208,"high":55208,"low":54741,"close":54741,"volume":3,"rsi_14":44.16,"sma_20":56372.35,"sma_60":52043.28,"sma_120":48502.12},{"date":"2025-11-26","open":55048,"high":55619,"low":54989,"close":55619,"volume":11,"rsi_14":46.48,"sma_20":56327.25,"sma_60":52203.42,"sma_120":48625.37},{"date":"2025-11-27","open":55619,"high":56447,"low":55619,"close":56402,"volume":111,"rsi_14":55.26,"sma_20":56312.55,"sma_60":52383.25,"sma_120":48760.85},{"date":"2025-11-28","open":56402,"high":56402,"low":55455,"close":55455,"volume":18,"rsi_14":46.19,"sma_20":56242.6,"sma_60":52546.28,"sma_120":48882.28},{"date":"2025-12-01","open":55882,"high":55882,"low":55589,"close":55589,"volume":235,"rsi_14":45.81,"sma_20":56127.4,"sma_60":52716.5,"sma_120":49001.1},{"date":"2025-12-02","open":55802,"high":56243,"low":55802,"close":56243,"volume":2,"rsi_14":46.34,"sma_20":56095.5,"sma_60":52898.97,"sma_120":49121.22},{"date":"2025-12-03","open":56442,"high":56972,"low":56442,"close":56868,"volume":11,"rsi_14":47.74,"sma_20":56161.3,"sma_60":53088.55,"sma_120":49246.62},{"date":"2025-12-04","open":56670,"high":56670,"low":56263,"close":56457,"volume":22,"rsi_14":53.91,"sma_20":56186.55,"sma_60":53270.8,"sma_120":49365.21},{"date":"2025-12-05","open":56734,"high":57101,"low":56571,"close":57101,"volume":14,"rsi_14":53.68,"sma_20":56285.15,"sma_60":53457.92,"sma_120":49487.2},{"date":"2025-12-08","open":57275,"high":57704,"low":57275,"close":57704,"volume":40,"rsi_14":62.57,"sma_20":56341.0,"sma_60":53652.28,"sma_120":49615.21},{"date":"2025-12-09","open":57743,"high":57918,"low":57743,"close":57818,"volume":599,"rsi_14":66.06,"sma_20":56391.7,"sma_60":53839.57,"sma_120":49742.56},{"date":"2025-12-10","open":57893,"high":58067,"low":57863,"close":57863,"volume":6,"rsi_14":61.38,"sma_20":56417.4,"sma_60":54016.35,"sma_120":49863.26},{"date":"2025-12-11","open":58127,"high":58127,"low":57699,"close":57699,"volume":21,"rsi_14":76.38,"sma_20":56419.25,"sma_60":54187.08,"sma_120":49984.2},{"date":"2025-12-12","open":57733,"high":58067,"low":57435,"close":57778,"volume":191,"rsi_14":77.06,"sma_20":56515.3,"sma_60":54344.37,"sma_120":50105.68},{"date":"2025-12-15","open":57131,"high":57460,"low":57131,"close":57460,"volume":3,"rsi_14":72.19,"sma_20":56560.15,"sma_60":54494.67,"sma_120":50222.89},{"date":"2025-12-16","open":56723,"high":56857,"low":56210,"close":56314,"volume":21,"rsi_14":56.71,"sma_20":56612.95,"sma_60":54616.22,"sma_120":50330.93},{"date":"2025-12-17","open":56484,"high":56673,"low":56444,"close":56673,"volume":3,"rsi_14":50.21,"sma_20":56706.55,"sma_60":54747.82,"sma_120":50431.22},{"date":"2025-12-18","open":56319,"high":56608,"low":56031,"close":56105,"volume":325,"rsi_14":53.63,"sma_20":56712.45,"sma_60":54863.47,"sma_120":50525.32},{"date":"2025-12-19","open":56832,"high":56832,"low":56469,"close":56802,"volume":11,"rsi_14":57.84,"sma_20":56842.8,"sma_60":54991.5,"sma_120":50630.62},{"date":"2025-12-22","open":57265,"high":57659,"low":57265,"close":57574,"volume":16,"rsi_14":58.61,"sma_20":57013.65,"sma_60":55126.37,"sma_120":50740.64},{"date":"2025-12-23","open":57908,"high":57992,"low":57848,"close":57848,"volume":145,"rsi_14":56.15,"sma_20":57181.15,"sma_60":55263.67,"sma_120":50849.82},{"date":"2025-12-24","open":57758,"high":57987,"low":57659,"close":57987,"volume":5,"rsi_14":61.32,"sma_20":57311.75,"sma_60":55407.93,"sma_120":50957.89},{"date":"2025-12-26","open":58147,"high":58316,"low":58057,"close":58097,"volume":105,"rsi_14":57.27,"sma_20":57384.5,"sma_60":55550.47,"sma_120":51071.26},{"date":"2025-12-29","open":58655,"high":59153,"low":58655,"close":59138,"volume":26,"rsi_14":62.31,"sma_20":57557.25,"sma_60":55723.4,"sma_120":51189.73},{"date":"2025-12-30","open":59317,"high":59506,"low":59317,"close":59506,"volume":2,"rsi_14":63.88,"sma_20":57741.75,"sma_60":55894.4,"sma_120":51312.42},{"date":"2026-01-02","open":59690,"high":59964,"low":59690,"close":59964,"volume":56,"rsi_14":66.18,"sma_20":57916.25,"sma_60":56073.23,"sma_120":51441.86},{"date":"2026-01-05","open":60492,"high":62260,"low":60492,"close":62235,"volume":1728,"rsi_14":76.38,"sma_20":58173.25,"sma_60":56284.37,"sma_120":51585.84},{"date":"2026-01-06","open":61821,"high":62508,"low":61323,"close":62484,"volume":236,"rsi_14":76.83,"sma_20":58463.5,"sma_60":56481.32,"sma_120":51732.16},{"date":"2026-01-07","open":63703,"high":63703,"low":62738,"close":63201,"volume":100,"rsi_14":81.31,"sma_20":58757.25,"sma_60":56675.63,"sma_120":51880.22},{"date":"2026-01-08","open":63723,"high":64077,"low":63723,"close":63758,"volume":66,"rsi_14":93.38,"sma_20":59061.25,"sma_60":56890.68,"sma_120":52031.02},{"date":"2026-01-09","open":62663,"high":63206,"low":62663,"close":63206,"volume":157,"rsi_14":87.23,"sma_20":59331.75,"sma_60":57085.0,"sma_120":52176.72},{"date":"2026-01-12","open":63942,"high":64276,"low":63594,"close":63923,"volume":529,"rsi_14":93.81,"sma_20":59636.0,"sma_60":57294.78,"sma_120":52326.62},{"date":"2026-01-13","open":63913,"high":64605,"low":63858,"close":64560,"volume":649,"rsi_14":93.76,"sma_20":59980.5,"sma_60":57488.63,"sma_120":52483.95},{"date":"2026-01-14","open":64585,"high":64620,"low":64361,"close":64361,"volume":6,"rsi_14":90.93,"sma_20":60311.0,"sma_60":57675.85,"sma_120":52638.87},{"date":"2026-01-15","open":64640,"high":65615,"low":64640,"close":65611,"volume":80,"rsi_14":91.89,"sma_20":60720.25,"sma_60":57873.42,"sma_120":52803.01},{"date":"2026-01-16","open":65730,"high":66357,"low":65730,"close":66218,"volume":157,"rsi_14":92.28,"sma_20":61217.5,"sma_60":58081.23,"sma_120":52972.23},{"date":"2026-01-19","open":65999,"high":66975,"low":65999,"close":66975,"volume":201,"rsi_14":92.76,"sma_20":61734.75,"sma_60":58300.72,"sma_120":53151.22},{"date":"2026-01-20","open":66039,"high":67119,"low":66039,"close":67119,"volume":134,"rsi_14":92.07,"sma_20":62287.75,"sma_60":58521.05,"sma_120":53330.33},{"date":"2026-01-21","open":65859,"high":66860,"low":65854,"close":66860,"volume":70,"rsi_14":89.22,"sma_20":62792.75,"sma_60":58720.77,"sma_120":53503.89},{"date":"2026-01-22","open":68200,"high":68200,"low":67463,"close":67463,"volume":457,"rsi_14":89.38,"sma_20":63289.25,"sma_60":58912.4,"sma_120":53685.1},{"date":"2026-01-23","open":67771,"high":68095,"low":67587,"close":67587,"volume":175,"rsi_14":86.29,"sma_20":63778.25,"sma_60":59110.58,"sma_120":53867.06},{"date":"2026-01-26","open":67767,"high":68180,"low":67149,"close":67149,"volume":291,"rsi_14":80.84,"sma_20":64238.25,"sma_60":59292.42,"sma_120":54046.88},{"date":"2026-01-27","open":67393,"high":68907,"low":66806,"close":68907,"volume":140,"rsi_14":83.16,"sma_20":64781.0,"sma_60":59492.68,"sma_120":54233.1},{"date":"2026-01-28","open":69096,"high":69992,"low":69096,"close":69659,"volume":449,"rsi_14":83.53,"sma_20":65309.25,"sma_60":59703.03,"sma_120":54427.8},{"date":"2026-01-29","open":70117,"high":70465,"low":69425,"close":70386,"volume":310,"rsi_14":90.01,"sma_20":65855.5,"sma_60":59908.22,"sma_120":54639.0},{"date":"2026-01-30","open":70386,"high":71665,"low":70386,"close":70983,"volume":265,"rsi_14":89.88,"sma_20":66408.75,"sma_60":60140.17,"sma_120":54852.15},{"date":"2026-02-02","open":73109,"high":73109,"low":67717,"close":67727,"volume":330,"rsi_14":63.8,"sma_20":66684.5,"sma_60":60339.68,"sma_120":55034.53},{"date":"2026-02-03","open":69758,"high":70998,"low":69484,"close":70799,"volume":135,"rsi_14":72.44,"sma_20":67102.0,"sma_60":60584.02,"sma_120":55243.28},{"date":"2026-02-04","open":71526,"high":71655,"low":71202,"close":71655,"volume":106,"rsi_14":71.66,"sma_20":67526.5,"sma_60":60856.3,"sma_120":55457.0},{"date":"2026-02-05","open":71655,"high":71655,"low":69738,"close":69972,"volume":81,"rsi_14":62.49,"sma_20":67838.5,"sma_60":61080.25,"sma_120":55656.31},{"date":"2026-02-06","open":72069,"high":72069,"low":67378,"close":69320,"volume":88,"rsi_14":57.86,"sma_20":68145.5,"sma_60":61289.65,"sma_120":55850.24},{"date":"2026-02-09","open":71755,"high":71755,"low":71396,"close":71531,"volume":656,"rsi_14":62.98,"sma_20":68527.5,"sma_60":61526.97,"sma_120":56062.15},{"date":"2026-02-10","open":71735,"high":71934,"low":71207,"close":71371,"volume":962,"rsi_14":63.35,"sma_20":68869.5,"sma_60":61756.42,"sma_120":56272.56},{"date":"2026-02-11","open":71635,"high":72362,"low":71222,"close":72153,"volume":862,"rsi_14":63.74,"sma_20":69260.75,"sma_60":62029.02,"sma_120":56488.55},{"date":"2026-02-12","open":72606,"high":74075,"low":72422,"close":74075,"volume":238,"rsi_14":67.19,"sma_20":69685.75,"sma_60":62322.05,"sma_120":56724.38},{"date":"2026-02-13","open":74190,"high":74961,"low":74030,"close":74234,"volume":1580,"rsi_14":69.06,"sma_20":70088.25,"sma_60":62639.57,"sma_120":56964.2},{"date":"2026-02-19","open":74155,"high":75922,"low":74155,"close":75828,"volume":1302,"rsi_14":68.78,"sma_20":70532.75,"sma_60":62991.35,"sma_120":57219.58},{"date":"2026-02-20","open":76037,"high":77172,"low":76032,"close":76849,"volume":622,"rsi_14":69.23,"sma_20":71021.25,"sma_60":63340.48,"sma_120":57481.86},{"date":"2026-02-23","open":79159,"high":79159,"low":77137,"close":77277,"volume":1601,"rsi_14":68.73,"sma_20":71544.25,"sma_60":63726.6,"sma_120":57744.82},{"date":"2026-02-24","open":77735,"high":79114,"low":77028,"close":78870,"volume":1926,"rsi_14":70.34,"sma_20":72117.0,"sma_60":64139.97,"sma_120":58020.78},{"date":"2026-02-25","open":79194,"high":80759,"low":79194,"close":79936,"volume":1527,"rsi_14":85.5,"sma_20":72737.0,"sma_60":64565.47,"sma_120":58304.38},{"date":"2026-02-26","open":80578,"high":83311,"low":80578,"close":83311,"volume":3095,"rsi_14":85.75,"sma_20":73548.5,"sma_60":65032.83,"sma_120":58618.12},{"date":"2026-02-27","open":83361,"high":83804,"low":81688,"close":82704,"volume":3944,"rsi_14":82.02,"sma_20":74241.25,"sma_60":65468.92,"sma_120":58926.08},{"date":"2026-03-03","open":82595,"high":82595,"low":77242,"close":77242,"volume":1326,"rsi_14":66.27,"sma_20":74605.8,"sma_60":65824.1,"sma_120":59185.19},{"date":"2026-03-04","open":79557,"high":79557,"low":69529,"close":69788,"volume":1621,"rsi_14":50.32,"sma_20":74561.2,"sma_60":66052.82,"sma_120":59384.66},{"date":"2026-03-05","open":69873,"high":76570,"low":69873,"close":75156,"volume":3637,"rsi_14":55.3,"sma_20":74754.95,"sma_60":66359.98,"sma_120":59629.47},{"date":"2026-03-06","open":77406,"high":77406,"low":73522,"close":75290,"volume":1375,"rsi_14":55.77,"sma_20":75118.95,"sma_60":66658.9,"sma_120":59873.72},{"date":"2026-03-09","open":74902,"high":74902,"low":69744,"close":70854,"volume":1997,"rsi_14":47.71,"sma_20":75106.85,"sma_60":66890.78,"sma_120":60080.79},{"date":"2026-03-10","open":71595,"high":75285,"low":71595,"close":74707,"volume":2538,"rsi_14":50.44,"sma_20":75244.45,"sma_60":67176.07,"sma_120":60316.99},{"date":"2026-03-11","open":74917,"high":76894,"low":74917,"close":74917,"volume":1271,"rsi_14":50.5,"sma_20":75477.0,"sma_60":67458.92,"sma_120":60555.6},{"date":"2026-03-12","open":75455,"high":75460,"low":74230,"close":74837,"volume":2029,"rsi_14":48.15,"sma_20":75738.3,"sma_60":67738.52,"sma_120":60789.04},{"date":"2026-03-13","open":74836,"high":74836,"low":73248,"close":74015,"volume":987,"rsi_14":45.53,"sma_20":75847.55,"sma_60":68003.68,"sma_120":61010.02},{"date":"2026-03-16","open":74015,"high":74757,"low":73990,"close":74528,"volume":946,"rsi_14":45.65,"sma_20":75990.45,"sma_60":68280.15,"sma_120":61233.62},{"date":"2026-03-17","open":76346,"high":76705,"low":75888,"close":75888,"volume":1558,"rsi_14":45.28,"sma_20":76162.05,"sma_60":68577.93,"sma_120":61461.15},{"date":"2026-03-18","open":77237,"high":79080,"low":77237,"close":78920,"volume":890,"rsi_14":48.18,"sma_20":76388.75,"sma_60":68931.58,"sma_120":61713.12},{"date":"2026-03-19","open":79244,"high":79244,"low":77133,"close":77302,"volume":783,"rsi_14":40.99,"sma_20":76526.55,"sma_60":69277.43,"sma_120":61946.82},{"date":"2026-03-20","open":77516,"high":77735,"low":77148,"close":77456,"volume":104,"rsi_14":41.97,"sma_20":76592.05,"sma_60":69619.85,"sma_120":62183.83},{"date":"2026-03-23","open":77456,"high":77456,"low":73433,"close":73433,"volume":569,"rsi_14":44.24,"sma_20":76405.15,"sma_60":69904.72,"sma_120":62384.09},{"date":"2026-03-24","open":73284,"high":75266,"low":73284,"close":74608,"volume":799,"rsi_14":59.0,"sma_20":76255.5,"sma_60":70197.5,"sma_120":62594.5},{"date":"2026-03-25","open":74738,"high":76635,"low":74738,"close":75559,"volume":131,"rsi_14":50.9,"sma_20":76073.4,"sma_60":70493.22,"sma_120":62809.79},{"date":"2026-03-26","open":75688,"high":75688,"low":73562,"close":74085,"volume":339,"rsi_14":47.46,"sma_20":75764.15,"sma_60":70759.8,"sma_120":63011.73},{"date":"2026-03-27","open":73572,"high":73572,"low":71376,"close":72880,"volume":493,"rsi_14":54.95,"sma_20":75225.15,"sma_60":71003.97,"sma_120":63205.95},{"date":"2026-03-30","open":73418,"high":73418,"low":70809,"close":71516,"volume":94,"rsi_14":41.12,"sma_20":74648.4,"sma_60":71223.55,"sma_120":63387.01},{"date":"2026-03-31","open":71561,"high":71561,"low":69420,"close":69420,"volume":519,"rsi_14":36.16,"sma_20":74257.3,"sma_60":71390.78,"sma_120":63557.09},{"date":"2026-04-01","open":69354,"high":73816,"low":69354,"close":73293,"volume":1448,"rsi_14":46.74,"sma_20":74432.55,"sma_60":71616.42,"sma_120":63755.41},{"date":"2026-04-02","open":74627,"high":74956,"low":71894,"close":72168,"volume":836,"rsi_14":46.15,"sma_20":74283.2,"sma_60":71815.63,"sma_120":63944.43},{"date":"2026-04-03","open":72855,"high":73168,"low":72651,"close":73084,"volume":109,"rsi_14":47.04,"sma_20":74172.9,"sma_60":71992.12,"sma_120":64138.24},{"date":"2026-04-06","open":73801,"high":73930,"low":73472,"close":73756,"volume":55,"rsi_14":45.5,"sma_20":74318.05,"sma_60":72175.63,"sma_120":64328.47},{"date":"2026-04-07","open":74882,"high":75385,"low":74225,"close":74608,"volume":244,"rsi_14":39.97,"sma_20":74313.05,"sma_60":72361.33,"sma_120":64518.48},{"date":"2026-04-08","open":77824,"high":78611,"low":77605,"close":78526,"volume":2213,"rsi_14":52.57,"sma_20":74493.55,"sma_60":72603.02,"sma_120":64746.85},{"date":"2026-04-09","open":78522,"high":78572,"low":77810,"close":77944,"volume":229,"rsi_14":51.01,"sma_20":74648.9,"sma_60":72844.23,"sma_120":64964.62},{"date":"2026-04-10","open":77900,"high":79030,"low":77900,"close":78751,"volume":3002,"rsi_14":62.65,"sma_20":74885.65,"sma_60":73086.9,"sma_120":65190.84},{"date":"2026-04-13","open":78482,"high":78482,"low":77636,"close":77700,"volume":239,"rsi_14":57.4,"sma_20":75044.2,"sma_60":73301.38,"sma_120":65395.01},{"date":"2026-04-14","open":78159,"high":80041,"low":78159,"close":79458,"volume":914,"rsi_14":58.99,"sma_20":75222.7,"sma_60":73548.5,"sma_120":65612.18},{"date":"2026-04-15","open":79961,"high":82037,"low":79961,"close":81151,"volume":941,"rsi_14":66.12,"sma_20":75334.25,"sma_60":73802.92,"sma_120":65838.17},{"date":"2026-04-16","open":81495,"high":82570,"low":81495,"close":82500,"volume":274,"rsi_14":71.8,"sma_20":75594.15,"sma_60":74069.65,"sma_120":66075.44},{"date":"2026-04-17","open":82919,"high":82919,"low":81923,"close":82530,"volume":1736,"rsi_14":76.57,"sma_20":75847.85,"sma_60":74324.22,"sma_120":66312.47},{"date":"2026-04-20","open":81923,"high":83212,"low":81923,"close":82744,"volume":695,"rsi_14":85.36,"sma_20":76313.4,"sma_60":74579.93,"sma_120":66550.49},{"date":"2026-04-21","open":82744,"high":83934,"low":82744,"close":83760,"volume":1562,"rsi_14":82.74,"sma_20":76771.0,"sma_60":74856.92,"sma_120":66788.84},{"date":"2026-04-22","open":84387,"high":84646,"low":83755,"close":84646,"volume":973,"rsi_14":89.62,"sma_20":77225.35,"sma_60":75138.58,"sma_120":67025.49},{"date":"2026-04-23","open":87166,"high":87166,"low":83969,"close":84716,"volume":2696,"rsi_14":89.03,"sma_20":77756.85,"sma_60":75419.33,"sma_120":67264.96},{"date":"2026-04-24","open":85448,"high":85448,"low":84507,"close":85204,"volume":1439,"rsi_14":88.9,"sma_20":78373.0,"sma_60":75715.55,"sma_120":67503.98},{"date":"2026-04-27","open":85159,"high":86772,"low":85159,"close":86354,"volume":1262,"rsi_14":89.12,"sma_20":79114.9,"sma_60":76001.52,"sma_120":67747.1},{"date":"2026-04-28","open":86742,"high":87444,"low":86612,"close":86926,"volume":1985,"rsi_14":86.0,"sma_20":79990.25,"sma_60":76284.45,"sma_120":67993.74},{"date":"2026-04-29","open":86693,"high":87415,"low":86205,"close":87041,"volume":1216,"rsi_14":90.62,"sma_20":80677.6,"sma_60":76557.12,"sma_120":68232.67},{"date":"2026-04-30","open":87534,"high":87948,"low":86429,"close":86852,"volume":950,"rsi_14":88.28,"sma_20":81411.75,"sma_60":76816.63,"sma_120":68478.4},{"date":"2026-05-04","open":89456,"high":89456,"low":87559,"close":89192,"volume":1588,"rsi_14":98.41,"sma_20":82217.1,"sma_60":77169.65,"sma_120":68754.67},{"date":"2026-05-06","open":92000,"high":95341,"low":92000,"close":95107,"volume":1399,"rsi_14":98.82,"sma_20":83284.65,"sma_60":77569.85,"sma_120":69076.93},{"date":"2026-05-07","open":96965,"high":96990,"low":94724,"close":96437,"volume":1444,"rsi_14":98.79,"sma_20":84376.1,"sma_60":77977.87,"sma_120":69417.08},{"date":"2026-05-08","open":96950,"high":96950,"low":95133,"close":96900,"volume":855,"rsi_14":98.72,"sma_20":85294.75,"sma_60":78421.77,"sma_120":69751.01},{"date":"2026-05-11","open":100868,"high":101903,"low":99787,"close":100848,"volume":3662,"rsi_14":98.99,"sma_20":86440.0,"sma_60":78942.4,"sma_120":70116.02},{"date":"2026-05-12","open":102153,"high":102462,"low":97274,"close":99006,"volume":4938,"rsi_14":90.0,"sma_20":87452.75,"sma_60":79395.32,"sma_120":70461.14},{"date":"2026-05-13","open":96517,"high":101396,"low":96517,"close":101396,"volume":1838,"rsi_14":90.64,"sma_20":88637.55,"sma_60":79890.73,"sma_120":70823.57},{"date":"2026-05-14","open":101152,"high":103239,"low":101152,"close":102641,"volume":3041,"rsi_14":90.79,"sma_20":89796.7,"sma_60":80393.82,"sma_120":71211.42},{"date":"2026-05-15","open":102830,"high":103612,"low":96402,"close":97094,"volume":3393,"rsi_14":72.48,"sma_20":90593.85,"sma_60":80772.28,"sma_120":71547.17},{"date":"2026-05-18","open":97507,"high":99120,"low":94255,"close":98144,"volume":1605,"rsi_14":73.03,"sma_20":91376.1,"sma_60":81165.6,"sma_120":71902.58},{"date":"2026-05-19","open":95740,"high":97064,"low":93798,"close":95217,"volume":2043,"rsi_14":64.83,"sma_20":92010.45,"sma_60":81483.45,"sma_120":72237.4},{"date":"2026-05-20","open":94714,"high":95172,"low":92982,"close":94440,"volume":2298,"rsi_14":62.49,"sma_20":92595.25,"sma_60":81771.27,"sma_120":72555.88},{"date":"2026-05-21","open":98781,"high":101833,"low":98781,"close":101769,"volume":1642,"rsi_14":69.75,"sma_20":93495.75,"sma_60":82174.08,"sma_120":72950.34},{"date":"2026-05-22","open":101769,"high":102237,"low":100887,"close":101953,"volume":3274,"rsi_14":70.25,"sma_20":94361.15,"sma_60":82553.3,"sma_120":73346.63},{"date":"2026-05-26","open":102014,"high":105156,"low":102014,"close":104264,"volume":3196,"rsi_14":70.22,"sma_20":95338.55,"sma_60":82953.18,"sma_120":73759.32},{"date":"2026-05-27","open":107953,"high":109038,"low":106454,"close":106524,"volume":1910,"rsi_14":66.99,"sma_20":96404.6,"sma_60":83334.25,"sma_120":74183.54},{"date":"2026-05-28","open":105743,"high":106485,"low":101815,"close":105449,"volume":756,"rsi_14":63.51,"sma_20":97359.35,"sma_60":83707.55,"sma_120":74588.23},{"date":"2026-05-29","open":108178,"high":109393,"low":107590,"close":108805,"volume":6009,"rsi_14":66.42,"sma_20":98453.25,"sma_60":84233.6,"sma_120":75028.85},{"date":"2026-06-01","open":111136,"high":114312,"low":110583,"close":114028,"volume":1797,"rsi_14":67.56,"sma_20":99802.6,"sma_60":84970.92,"sma_120":75511.87},{"date":"2026-06-02","open":114521,"high":114531,"low":110867,"close":113550,"volume":1414,"rsi_14":70.11,"sma_20":101137.5,"sma_60":85610.82,"sma_120":75985.4},{"date":"2026-06-04","open":112160,"high":113515,"low":111886,"close":112270,"volume":1753,"rsi_14":65.52,"sma_20":102291.45,"sma_60":86227.15,"sma_120":76443.02},{"date":"2026-06-05","open":112270,"high":112270,"low":105702,"close":107565,"volume":1604,"rsi_14":56.4,"sma_20":102914.35,"sma_60":86839.02,"sma_120":76864.9},{"date":"2026-06-08","open":100410,"high":102540,"low":98570,"close":98570,"volume":1893,"rsi_14":51.76,"sma_20":103021.05,"sma_60":87236.73,"sma_120":77206.4},{"date":"2026-06-09","open":102300,"high":105620,"low":100535,"close":105320,"volume":2573,"rsi_14":57.53,"sma_20":103442.1,"sma_60":87743.47,"sma_120":77601.19},{"date":"2026-06-10","open":104945,"high":104945,"low":99125,"close":100265,"volume":935,"rsi_14":55.07,"sma_20":103412.95,"sma_60":88167.28,"sma_120":77952.9},{"date":"2026-06-11","open":97680,"high":101900,"low":97505,"close":101105,"volume":1032,"rsi_14":56.69,"sma_20":103517.95,"sma_60":88618.78,"sma_120":78311.23},{"date":"2026-06-12","open":106680,"high":108585,"low":105000,"close":105000,"volume":1551,"rsi_14":53.48,"sma_20":103698.2,"sma_60":89126.65,"sma_120":78703.4},{"date":"2026-06-15","open":109560,"high":110415,"low":108915,"close":109345,"volume":1134,"rsi_14":57.31,"sma_20":104033.45,"sma_60":89684.28,"sma_120":79131.11},{"date":"2026-06-16","open":111740,"high":111740,"low":109860,"close":111100,"volume":819,"rsi_14":56.84,"sma_20":104733.8,"sma_60":90220.63,"sma_120":79576.11},{"date":"2026-06-17","open":111160,"high":113375,"low":110020,"close":113375,"volume":562,"rsi_14":56.85,"sma_20":105495.35,"sma_60":90821.87,"sma_120":80049.65},{"date":"2026-06-18","open":114180,"high":116305,"low":113630,"close":116305,"volume":909,"rsi_14":60.46,"sma_20":106549.8,"sma_60":91469.37,"sma_120":80544.61},{"date":"2026-06-19","open":118515,"high":119505,"low":114175,"close":116445,"volume":1512,"rsi_14":57.85,"sma_20":107650.1,"sma_60":92186.25,"sma_120":81045.48},{"date":"2026-06-22","open":114855,"high":118455,"low":114550,"close":116460,"volume":1728,"rsi_14":52.8,"sma_20":108384.65,"sma_60":92883.8,"sma_120":81540.65},{"date":"2026-06-23","open":116600,"high":117420,"low":107015,"close":107015,"volume":1131,"rsi_14":43.77,"sma_20":108637.75,"sma_60":93408.08,"sma_120":81950.65},{"date":"2026-06-24","open":109245,"high":111345,"low":106725,"close":110730,"volume":2694,"rsi_14":48.6,"sma_20":108961.1,"sma_60":94018.83,"sma_120":82389.32},{"date":"2026-06-25","open":110630,"high":116515,"low":110630,"close":116515,"volume":657,"rsi_14":58.0,"sma_20":109460.65,"sma_60":94746.08,"sma_120":82875.02},{"date":"2026-06-26","open":113805,"high":114285,"low":107500,"close":109995,"volume":1732,"rsi_14":60.68,"sma_20":109688.0,"sma_60":95387.42,"sma_120":83305.48},{"date":"2026-06-29","open":109995,"high":110350,"low":107155,"close":109150,"volume":2203,"rsi_14":54.03,"sma_20":109705.3,"sma_60":96049.6,"sma_120":83720.19},{"date":"2026-06-30","open":110825,"high":112390,"low":108975,"close":111450,"volume":632,"rsi_14":62.48,"sma_20":109576.45,"sma_60":96685.55,"sma_120":84150.98},{"date":"2026-07-01","open":111830,"high":111830,"low":107000,"close":108410,"volume":600,"rsi_14":57.77,"sma_20":109319.5,"sma_60":97289.58,"sma_120":84552.61},{"date":"2026-07-02","open":103750,"high":106060,"low":101360,"close":101360,"volume":1003,"rsi_14":46.37,"sma_20":108774.0,"sma_60":97760.85,"sma_120":84876.48},{"date":"2026-07-03","open":101570,"high":106255,"low":98960,"close":106080,"volume":602,"rsi_14":46.77,"sma_20":108699.75,"sma_60":98299.58,"sma_120":85237.61},{"date":"2026-07-06","open":106380,"high":107975,"low":103235,"close":106110,"volume":119,"rsi_14":44.89,"sma_20":109076.75,"sma_60":98824.63,"sma_120":85592.98},{"date":"2026-07-07","open":104965,"high":104965,"low":99280,"close":100685,"volume":265,"rsi_14":37.79,"sma_20":108845.0,"sma_60":99193.95,"sma_120":85898.48},{"date":"2026-07-08","open":100030,"high":102915,"low":97005,"close":98410,"volume":1403,"rsi_14":32.56,"sma_20":108752.25,"sma_60":99535.07,"sma_120":86189.65},{"date":"2026-07-09","open":99890,"high":100745,"low":96005,"close":98175,"volume":426,"rsi_14":32.23,"sma_20":108605.75,"sma_60":99858.82,"sma_120":86472.86},{"date":"2026-07-10","open":98245,"high":101915,"low":98245,"close":100635,"volume":891,"rsi_14":35.31,"sma_20":108387.5,"sma_60":100241.08,"sma_120":86771.23},{"date":"2026-07-13","open":100000,"high":100290,"low":93055,"close":93055,"volume":1783,"rsi_14":36.57,"sma_20":107573.0,"sma_60":100467.72,"sma_120":87008.11},{"date":"2026-07-14","open":92315,"high":97455,"low":89100,"close":93480,"volume":1157,"rsi_14":32.29,"sma_20":106692.0,"sma_60":100673.22,"sma_120":87238.07},{"date":"2026-07-15","open":97640,"high":99235,"low":97115,"close":98610,"volume":488,"rsi_14":31.36,"sma_20":105953.75,"sma_60":100941.73,"sma_120":87505.69},{"date":"2026-07-16","open":94485,"high":94485,"low":92000,"close":92465,"volume":514,"rsi_14":31.61,"sma_20":104761.75,"sma_60":101107.33,"sma_120":87715.77},{"date":"2026-07-20","open":89695,"high":92725,"low":89340,"close":89950,"volume":778,"rsi_14":30.54,"sma_20":103437.0,"sma_60":101227.45,"sma_120":87903.69},{"date":"2026-07-21","open":88945,"high":92755,"low":88945,"close":92340,"volume":394,"rsi_14":30.67,"sma_20":102231.0,"sma_60":101370.47,"sma_120":88113.69},{"date":"2026-07-22","open":96380,"high":96390,"low":92980,"close":92980,"volume":189,"rsi_14":33.59,"sma_20":101529.25,"sma_60":101509.38,"sma_120":88323.98},{"date":"2026-07-23","open":94680,"high":95780,"low":94680,"close":95185,"volume":81,"rsi_14":42.68,"sma_20":100752.0,"sma_60":101683.88,"sma_120":88551.61},{"date":"2026-07-24","open":95185,"high":95185,"low":91240,"close":91290,"volume":418,"rsi_14":32.12,"sma_20":99490.75,"sma_60":101785.33,"sma_120":88750.44},{"date":"2026-07-27","open":91855,"high":91920,"low":90750,"close":91875,"volume":297,"rsi_14":33.02,"sma_20":98584.75,"sma_60":101877.37,"sma_120":88939.44},{"date":"2026-07-28","open":87775,"high":87775,"low":84650,"close":84985,"volume":297,"rsi_14":31.9,"sma_20":97376.5,"sma_60":101845.02,"sma_120":89064.73},{"date":"2026-07-29","open":85465,"high":86580,"low":77355,"close":79745,"volume":302,"rsi_14":29.86,"sma_20":95791.25,"sma_60":101723.43,"sma_120":89140.27},{"date":"2026-07-30","open":79705,"high":81570,"low":79705,"close":80290,"volume":143,"rsi_14":30.83,"sma_20":94385.25,"sma_60":101614.08,"sma_120":89215.36},{"date":"2026-07-31","open":87060,"high":91060,"low":87060,"close":91060,"volume":56,"rsi_14":41.29,"sma_20":93870.25,"sma_60":101645.23,"sma_120":89407.44},{"date":"2026-08-03","open":90200,"high":90200,"low":87105,"close":87105,"volume":146,"rsi_14":44.2,"sma_20":92921.5,"sma_60":101511.87,"sma_120":89540.86},{"date":"2026-08-04","open":88045,"high":88205,"low":85685,"close":87545,"volume":441,"rsi_14":44.22,"sma_20":91993.25,"sma_60":101363.68,"sma_120":89670.77},{"date":"2026-08-05","open":90115,"high":90925,"low":90000,"close":90520,"volume":85,"rsi_14":41.78,"sma_20":91485.0,"sma_60":101257.37,"sma_120":89839.57},{"date":"2026-08-06","open":89505,"high":89505,"low":86635,"close":86635,"volume":72,"rsi_14":43.79,"sma_20":90896.25,"sma_60":101020.48,"sma_120":89981.44},{"date":"2026-08-07","open":87600,"high":87600,"low":86200,"close":86455,"volume":156,"rsi_14":46.08,"sma_20":90310.25,"sma_60":100811.32,"sma_120":90103.32},{"date":"2026-08-10","open":86930,"high":87710,"low":86300,"close":86745,"volume":621,"rsi_14":43.42,"sma_20":89615.75,"sma_60":100567.15,"sma_120":90228.94},{"date":"2026-08-11","open":86135,"high":87970,"low":85535,"close":87530,"volume":510,"rsi_14":43.61,"sma_20":89339.5,"sma_60":100315.32,"sma_120":90354.57},{"date":"2026-08-12","open":88320,"high":90730,"low":88270,"close":90105,"volume":269,"rsi_14":44.09,"sma_20":89170.75,"sma_60":100198.85,"sma_120":90485.57},{"date":"2026-08-13","open":89800,"high":93005,"low":89800,"close":91770,"volume":265,"rsi_14":50.59,"sma_20":88828.75,"sma_60":100092.62,"sma_120":90629.11},{"date":"2026-08-14","open":94475,"high":94475,"low":93125,"close":94150,"volume":304,"rsi_14":52.67,"sma_20":88913.0,"sma_60":100074.85,"sma_120":90779.15},{"date":"2026-08-18","open":95595,"high":96675,"low":92480,"close":92505,"volume":520,"rsi_14":60.07,"sma_20":89040.75,"sma_60":100042.62,"sma_120":90906.94},{"date":"2026-08-19","open":88955,"high":90015,"low":88320,"close":88645,"volume":397,"rsi_14":62.38,"sma_20":88856.0,"sma_60":99823.88,"sma_120":90998.98},{"date":"2026-08-20","open":90140,"high":93610,"low":90140,"close":92650,"volume":172,"rsi_14":65.68,"sma_20":88839.5,"sma_60":99668.83,"sma_120":91111.07},{"date":"2026-08-21","open":92160,"high":94045,"low":92160,"close":94045,"volume":506,"rsi_14":54.97,"sma_20":88782.5,"sma_60":99498.53,"sma_120":91225.86},{"date":"2026-08-24","open":93045,"high":93045,"low":91175,"close":91225,"volume":32,"rsi_14":57.13,"sma_20":88779.25,"sma_60":99243.55,"sma_120":91288.9},{"date":"2026-08-25","open":89260,"high":91725,"low":88720,"close":91230,"volume":480,"rsi_14":56.47,"sma_20":88747.0,"sma_60":99006.58,"sma_120":91357.07},{"date":"2026-08-26","open":91725,"high":93105,"low":91725,"close":92600,"volume":388,"rsi_14":53.87,"sma_20":89127.75,"sma_60":98736.52,"sma_120":91485.06},{"date":"2026-08-27","open":94390,"high":94390,"low":93300,"close":93400,"volume":28,"rsi_14":64.23,"sma_20":89810.5,"sma_60":98392.73,"sma_120":91681.82},{"date":"2026-08-28","open":92925,"high":92960,"low":92300,"close":92300,"volume":68,"rsi_14":61.83,"sma_20":90411.0,"sma_60":98038.58,"sma_120":91824.7},{"date":"2026-08-31","open":89990,"high":92095,"low":89925,"close":92095,"volume":20,"rsi_14":60.87,"sma_20":90462.75,"sma_60":97702.33,"sma_120":91964.74},{"date":"2026-09-01","open":91610,"high":92840,"low":91455,"close":92805,"volume":54,"rsi_14":60.75,"sma_20":90747.75,"sma_60":97456.33,"sma_120":92147.68},{"date":"2026-09-02","open":90845,"high":91130,"low":90135,"close":90135,"volume":84,"rsi_14":50.06,"sma_20":90877.25,"sma_60":97315.75,"sma_120":92276.24},{"date":"2026-09-03","open":90440,"high":91070,"low":90255,"close":90270,"volume":27,"rsi_14":46.75,"sma_20":90864.75,"sma_60":97064.92,"sma_120":92404.19},{"date":"2026-09-04","open":91040,"high":91645,"low":90945,"close":91370,"volume":82,"rsi_14":43.63,"sma_20":91101.5,"sma_60":96916.67,"sma_120":92541.98},{"date":"2026-09-07","open":93495,"high":94345,"low":93180,"close":94345,"volume":132,"rsi_14":53.97,"sma_20":91496.0,"sma_60":96804.0,"sma_120":92711.39},{"date":"2026-09-08","open":94795,"high":96320,"low":94645,"close":94680,"volume":362,"rsi_14":65.38,"sma_20":91892.75,"sma_60":96632.0,"sma_120":92879.32},{"date":"2026-09-09","open":94265,"high":95445,"low":94265,"close":94735,"volume":591,"rsi_14":56.65,"sma_20":92253.0,"sma_60":96388.5,"sma_120":93036.39},{"date":"2026-09-10","open":94735,"high":95100,"low":93695,"close":95100,"volume":7,"rsi_14":53.6,"sma_20":92502.75,"sma_60":96121.83,"sma_120":93171.23},{"date":"2026-09-11","open":92805,"high":93640,"low":92405,"close":93640,"volume":67,"rsi_14":59.09,"sma_20":92596.25,"sma_60":95792.92,"sma_120":93307.39},{"date":"2026-09-14","open":91165,"high":91890,"low":90555,"close":91015,"volume":218,"rsi_14":49.32,"sma_20":92439.5,"sma_60":95371.42,"sma_120":93420.39},{"date":"2026-09-15","open":90430,"high":91270,"low":90430,"close":90465,"volume":33,"rsi_14":42.92,"sma_20":92337.5,"sma_60":94938.42,"sma_120":93562.33},{"date":"2026-09-16","open":90675,"high":91245,"low":90320,"close":91245,"volume":1761,"rsi_14":42.85,"sma_20":92467.5,"sma_60":94518.17,"sma_120":93700.98},{"date":"2026-09-17","open":91605,"high":91990,"low":91255,"close":91400,"volume":14,"rsi_14":46.81,"sma_20":92405.0,"sma_60":94257.92,"sma_120":93833.0},{"date":"2026-09-18","open":93015,"high":93580,"low":92575,"close":93265,"volume":467,"rsi_14":53.71,"sma_20":92366.0,"sma_60":93966.83,"sma_120":93992.83},{"date":"2026-09-21","open":94525,"high":94760,"low":94110,"close":94680,"volume":290,"rsi_14":55.69,"sma_20":92538.75,"sma_60":93602.92,"sma_120":94174.5},{"date":"2026-09-22","open":96430,"high":96480,"low":94840,"close":95190,"volume":486,"rsi_14":67.64,"sma_20":92736.75,"sma_60":93356.17,"sma_120":94371.79},{"date":"2026-09-23","open":96260,"high":96305,"low":95205,"close":95505,"volume":279,"rsi_14":68.05,"sma_20":92882.0,"sma_60":93128.75,"sma_120":94589.18},{"date":"2026-09-28","open":95305,"high":95360,"low":93705,"close":93705,"volume":433,"rsi_14":57.68,"sma_20":92897.25,"sma_60":92833.0,"sma_120":94759.27},{"date":"2026-09-29","open":93540,"high":93940,"low":93000,"close":93560,"volume":153,"rsi_14":46.83,"sma_20":92960.25,"sma_60":92585.5,"sma_120":94937.54},{"date":"2026-09-30","open":94515,"high":94650,"low":93360,"close":93700,"volume":115,"rsi_14":45.98,"sma_20":93040.5,"sma_60":92457.83,"sma_120":95109.34},{"date":"2026-10-01","open":92965,"high":94695,"low":92705,"close":94695,"volume":114,"rsi_14":49.85,"sma_20":93135.0,"sma_60":92268.08,"sma_120":95283.83},{"date":"2026-10-02","open":94480,"high":95080,"low":94480,"close":95035,"volume":292,"rsi_14":49.75,"sma_20":93380.0,"sma_60":92083.5,"sma_120":95454.07},{"date":"2026-10-06","open":94775,"high":95215,"low":94035,"close":94540,"volume":445,"rsi_14":53.71,"sma_20":93593.5,"sma_60":91981.08,"sma_120":95587.52},{"date":"2026-10-07","open":93895,"high":94420,"low":93055,"close":93335,"volume":47,"rsi_14":60.83,"sma_20":93691.75,"sma_60":91896.5,"sma_120":95715.78},{"date":"2026-10-08","open":92895,"high":92895,"low":91600,"close":91710,"volume":126,"rsi_14":55.28,"sma_20":93560.0,"sma_60":91788.75,"sma_120":95823.78},{"date":"2026-10-12","open":90545,"high":90545,"low":88775,"close":88775,"volume":99,"rsi_14":41.14,"sma_20":93264.75,"sma_60":91591.08,"sma_120":95916.08},{"date":"2026-10-13","open":87100,"high":87100,"low":84325,"close":84325,"volume":569,"rsi_14":30.6,"sma_20":92744.25,"sma_60":91445.58,"sma_120":95956.65},{"date":"2026-10-14","open":85875,"high":86135,"low":85000,"close":85000,"volume":32,"rsi_14":25.76,"sma_20":92239.25,"sma_60":91304.25,"sma_120":95988.73},{"date":"2026-10-15","open":81630,"high":81630,"low":78935,"close":79835,"volume":119,"rsi_14":14.31,"sma_20":91549.0,"sma_60":90991.33,"sma_120":95966.53},{"date":"2026-10-16","open":81020,"high":82115,"low":80780,"close":80990,"volume":418,"rsi_14":16.88,"sma_20":91047.75,"sma_60":90800.08,"sma_120":95953.71},{"date":"2026-10-19","open":80065,"high":81445,"low":80065,"close":80885,"volume":57,"rsi_14":15.57,"sma_20":90568.75,"sma_60":90649.0,"sma_120":95938.23},{"date":"2026-10-20","open":80915,"high":80915,"low":79170,"close":79895,"volume":246,"rsi_14":16.19,"sma_20":90001.25,"sma_60":90441.58,"sma_120":95906.02},{"date":"2026-10-21","open":80725,"high":82580,"low":80725,"close":81730,"volume":48,"rsi_14":23.25,"sma_20":89517.75,"sma_60":90254.08,"sma_120":95881.73},{"date":"2026-10-22","open":81935,"high":81935,"low":79790,"close":80020,"volume":260,"rsi_14":21.11,"sma_20":88855.5,"sma_60":90001.33,"sma_120":95842.61},{"date":"2026-10-23","open":77334,"high":79200,"low":76863,"close":79200,"volume":477,"rsi_14":17.04,"sma_20":88081.5,"sma_60":89799.83,"sma_120":95792.58}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE 주식혼합","phase":"above-fold","symbol_resolved":true}