{"status":"ok","report":{"price_analysis":{"current":84820.0,"change_1d":-1.6,"change_7d":-5.3,"change_30d":-3.6,"high_30d":102170.0,"low_30d":82360.0,"position_in_range":12.0,"support":84341.0,"resistance":100189.0},"summary":"ACE 일본TOPIX레버리지(H)(196030)은(는) TOPIX Leveraged Index를 추종하는 ETF입니다, 순자산 447억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 34.6로 약세 구간입니다. MACD(-822.01)가 시그널선(-101.13)을 하회합니다(데드크로스). SMA20 90296, SMA60 89433 — 혼조세입니다. 볼린저밴드 85424~95167 (현재 위치 -6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 35","rsi_14":34.60885956644675,"macd":-822.0108029005787,"macd_signal":-101.12727316590949,"sma_20":90295.5,"sma_60":89432.91666666667,"bb_upper":95166.56651566163,"bb_lower":85424.43348433837,"atr_14":3502.1428571428573},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.00, 기관 순매수 1242.00. 30일 누적: 외국인 90.00, 기관 571.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":3.0,"institutional_flow":1242.0,"data":[{"date":"2026-10-23","foreign_net":1.0,"institution_net":47.0,"retail_net":-48.0},{"date":"2026-10-22","foreign_net":1.0,"institution_net":42.0,"retail_net":-43.0},{"date":"2026-10-21","foreign_net":-1.0,"institution_net":-35.0,"retail_net":36.0},{"date":"2026-10-20","foreign_net":1.0,"institution_net":-20.0,"retail_net":19.0},{"date":"2026-10-19","foreign_net":1.0,"institution_net":1208.0,"retail_net":-1209.0},{"date":"2026-10-16","foreign_net":-1.0,"institution_net":-4.0,"retail_net":5.0},{"date":"2026-10-15","foreign_net":28.0,"institution_net":0.0,"retail_net":-28.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-901.0,"retail_net":901.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":72.0,"retail_net":-72.0},{"date":"2026-10-12","foreign_net":-1.0,"institution_net":-40.0,"retail_net":41.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-32.0,"retail_net":32.0},{"date":"2026-10-07","foreign_net":1.0,"institution_net":49.0,"retail_net":-50.0},{"date":"2026-10-06","foreign_net":-1.0,"institution_net":-20.0,"retail_net":21.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":23.0,"retail_net":-23.0},{"date":"2026-10-01","foreign_net":-3.0,"institution_net":124.0,"retail_net":-121.0},{"date":"2026-09-30","foreign_net":1.0,"institution_net":-27.0,"retail_net":26.0},{"date":"2026-09-29","foreign_net":28.0,"institution_net":-58.0,"retail_net":30.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":42.0,"retail_net":-42.0},{"date":"2026-09-23","foreign_net":-1.0,"institution_net":-4.0,"retail_net":5.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":8.0,"retail_net":-8.0},{"date":"2026-09-21","foreign_net":-1.0,"institution_net":-43.0,"retail_net":44.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":227.0,"retail_net":-227.0},{"date":"2026-09-17","foreign_net":-1.0,"institution_net":-61.0,"retail_net":62.0},{"date":"2026-09-16","foreign_net":-1.0,"institution_net":77.0,"retail_net":-76.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-82.0,"retail_net":82.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-09-11","foreign_net":1.0,"institution_net":2.0,"retail_net":-3.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-08","foreign_net":38.0,"institution_net":4.0,"retail_net":-42.0}],"periods":{"d1":{"foreign_net":1.0,"institution_net":47.0,"retail_net":-48.0},"d3":{"foreign_net":1.0,"institution_net":54.0,"retail_net":-55.0},"d7":{"foreign_net":30.0,"institution_net":1238.0,"retail_net":-1268.0},"d14":{"foreign_net":29.0,"institution_net":389.0,"retail_net":-418.0},"d30":{"foreign_net":90.0,"institution_net":571.0,"retail_net":-661.0}}},"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":36,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":34.6,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.6,"unit":"%","percentile":43,"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":["외국인·기관 동반 순매수"],"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":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4806,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.48,"summary":"배당수익률 0.48%","metrics":[{"name":"배당수익률","value":0.48,"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":"2026-10-23T23:45:13.264303+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"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"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"TOPIX Leveraged Index","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.5,"aum":44700000000.0,"aum_display":"447억","dividend_yield":null,"tracking_error":5.42,"holdings":[{"ticker":"","name":"YEN현금","weight":null},{"ticker":"","name":"SIMPLEX TOPIX BULL 2X ETF","weight":null},{"ticker":"","name":"NEXT FUNDS TOPIX ETF","weight":null},{"ticker":"","name":"iFree ETF - TOPIX","weight":null},{"ticker":"","name":"NIKKO ETF - TOPIX","weight":null},{"ticker":"","name":"iFree ETF TOPIX Leveraged 2x I","weight":null},{"ticker":"","name":"TOPIX INDX FUTR Sep26","weight":null},{"ticker":"","name":"외국환포워드JPY","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","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":84820.0,"change_pct":-1.65,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10672.0},{"date":"2016-10-25","close":10841.0},{"date":"2016-10-26","close":10896.0},{"date":"2016-10-27","close":10940.0},{"date":"2016-10-28","close":11060.0},{"date":"2016-10-31","close":11074.0},{"date":"2016-11-01","close":11084.0},{"date":"2016-11-02","close":10707.0},{"date":"2016-11-03","close":10563.0},{"date":"2016-11-04","close":10339.0},{"date":"2016-11-07","close":10622.0},{"date":"2016-11-08","close":10642.0},{"date":"2016-11-09","close":9798.0},{"date":"2016-11-10","close":10597.0},{"date":"2016-11-11","close":10751.0},{"date":"2016-11-14","close":11069.0},{"date":"2016-11-15","close":11069.0},{"date":"2016-11-16","close":11387.0},{"date":"2016-11-17","close":11462.0},{"date":"2016-11-18","close":11497.0},{"date":"2016-11-21","close":11775.0},{"date":"2016-11-22","close":11840.0},{"date":"2016-11-23","close":11869.0},{"date":"2016-11-24","close":12103.0},{"date":"2016-11-25","close":12173.0},{"date":"2016-11-28","close":12173.0},{"date":"2016-11-29","close":12163.0},{"date":"2016-11-30","close":12287.0},{"date":"2016-12-01","close":12381.0},{"date":"2016-12-02","close":12242.0},{"date":"2016-12-05","close":12103.0},{"date":"2016-12-06","close":12351.0},{"date":"2016-12-07","close":12555.0},{"date":"2016-12-08","close":12923.0},{"date":"2016-12-09","close":13077.0},{"date":"2016-12-12","close":13335.0},{"date":"2016-12-13","close":13380.0},{"date":"2016-12-14","close":13350.0},{"date":"2016-12-15","close":13435.0},{"date":"2016-12-16","close":13598.0},{"date":"2016-12-19","close":13539.0},{"date":"2016-12-20","close":13598.0},{"date":"2016-12-21","close":13504.0},{"date":"2016-12-22","close":13459.0},{"date":"2016-12-23","close":13425.0},{"date":"2016-12-26","close":13276.0},{"date":"2016-12-27","close":13251.0},{"date":"2016-12-28","close":13315.0},{"date":"2016-12-29","close":13052.0},{"date":"2017-01-02","close":12938.0},{"date":"2017-01-03","close":13181.0},{"date":"2017-01-04","close":13673.0},{"date":"2017-01-05","close":13663.0},{"date":"2017-01-06","close":13643.0},{"date":"2017-01-09","close":13921.0},{"date":"2017-01-10","close":13454.0},{"date":"2017-01-11","close":13603.0},{"date":"2017-01-12","close":13315.0},{"date":"2017-01-13","close":13435.0},{"date":"2017-01-16","close":13216.0},{"date":"2017-01-17","close":12863.0},{"date":"2017-01-18","close":12918.0},{"date":"2017-01-19","close":13216.0},{"date":"2017-01-20","close":13345.0},{"date":"2017-01-23","close":12938.0},{"date":"2017-01-24","close":12888.0},{"date":"2017-01-25","close":13072.0},{"date":"2017-01-26","close":13514.0},{"date":"2017-01-31","close":13097.0},{"date":"2017-02-01","close":13216.0},{"date":"2017-02-02","close":12913.0},{"date":"2017-02-03","close":12977.0},{"date":"2017-02-06","close":12982.0},{"date":"2017-02-07","close":12967.0},{"date":"2017-02-08","close":13027.0},{"date":"2017-02-09","close":12888.0},{"date":"2017-02-10","close":13444.0},{"date":"2017-02-13","close":13589.0},{"date":"2017-02-14","close":13271.0},{"date":"2017-02-15","close":13584.0},{"date":"2017-02-16","close":13559.0},{"date":"2017-02-17","close":13439.0},{"date":"2017-02-20","close":13479.0},{"date":"2017-02-21","close":13524.0},{"date":"2017-02-22","close":13544.0},{"date":"2017-02-23","close":13569.0},{"date":"2017-02-24","close":13524.0},{"date":"2017-02-27","close":13276.0},{"date":"2017-02-28","close":13320.0},{"date":"2017-03-02","close":13708.0},{"date":"2017-03-03","close":13663.0},{"date":"2017-03-06","close":13638.0},{"date":"2017-03-07","close":13598.0},{"date":"2017-03-08","close":13509.0},{"date":"2017-03-09","close":13544.0},{"date":"2017-03-10","close":13912.0},{"date":"2017-03-13","close":13956.0},{"date":"2017-03-14","close":13887.0},{"date":"2017-03-15","close":13872.0},{"date":"2017-03-16","close":13862.0},{"date":"2017-03-17","close":13802.0},{"date":"2017-03-20","close":13668.0},{"date":"2017-03-21","close":13728.0},{"date":"2017-03-22","close":13171.0},{"date":"2017-03-23","close":13176.0},{"date":"2017-03-24","close":13385.0},{"date":"2017-03-27","close":13102.0},{"date":"2017-03-28","close":13300.0},{"date":"2017-03-29","close":13514.0},{"date":"2017-03-30","close":13315.0},{"date":"2017-03-31","close":13117.0},{"date":"2017-04-03","close":13117.0},{"date":"2017-04-04","close":12913.0},{"date":"2017-04-05","close":12987.0},{"date":"2017-04-06","close":12679.0},{"date":"2017-04-07","close":12709.0},{"date":"2017-04-10","close":12848.0},{"date":"2017-04-11","close":12749.0},{"date":"2017-04-12","close":12550.0},{"date":"2017-04-13","close":12421.0},{"date":"2017-04-14","close":12197.0},{"date":"2017-04-17","close":12207.0},{"date":"2017-04-18","close":12282.0},{"date":"2017-04-19","close":12287.0},{"date":"2017-04-20","close":12396.0},{"date":"2017-04-21","close":12575.0},{"date":"2017-04-24","close":12818.0},{"date":"2017-04-25","close":13102.0},{"date":"2017-04-26","close":13370.0},{"date":"2017-04-27","close":13335.0},{"date":"2017-04-28","close":13280.0},{"date":"2017-05-02","close":13594.0},{"date":"2017-05-04","close":13648.0},{"date":"2017-05-08","close":14165.0},{"date":"2017-05-10","close":14135.0},{"date":"2017-05-11","close":14234.0},{"date":"2017-05-12","close":14070.0},{"date":"2017-05-15","close":14090.0},{"date":"2017-05-16","close":14150.0},{"date":"2017-05-17","close":13996.0},{"date":"2017-05-18","close":13678.0},{"date":"2017-05-19","close":13718.0},{"date":"2017-05-22","close":13832.0},{"date":"2017-05-23","close":13887.0},{"date":"2017-05-24","close":13996.0},{"date":"2017-05-25","close":14061.0},{"date":"2017-05-26","close":13941.0},{"date":"2017-05-29","close":13912.0},{"date":"2017-05-30","close":13931.0},{"date":"2017-05-31","close":13951.0},{"date":"2017-06-01","close":14135.0},{"date":"2017-06-02","close":14612.0},{"date":"2017-06-05","close":14543.0},{"date":"2017-06-07","close":14448.0},{"date":"2017-06-08","close":14309.0},{"date":"2017-06-09","close":14398.0},{"date":"2017-06-12","close":14344.0},{"date":"2017-06-13","close":14379.0},{"date":"2017-06-14","close":14364.0},{"date":"2017-06-15","close":14314.0},{"date":"2017-06-16","close":14339.0},{"date":"2017-06-19","close":14557.0},{"date":"2017-06-20","close":14806.0},{"date":"2017-06-21","close":14697.0},{"date":"2017-06-22","close":14622.0},{"date":"2017-06-23","close":14642.0},{"date":"2017-06-26","close":14702.0},{"date":"2017-06-27","close":14786.0},{"date":"2017-06-28","close":14766.0},{"date":"2017-06-29","close":14880.0},{"date":"2017-06-30","close":14682.0},{"date":"2017-07-03","close":14761.0},{"date":"2017-07-04","close":14657.0},{"date":"2017-07-05","close":14781.0},{"date":"2017-07-06","close":14711.0},{"date":"2017-07-07","close":14632.0},{"date":"2017-07-10","close":14731.0},{"date":"2017-07-11","close":14935.0},{"date":"2017-07-12","close":14885.0},{"date":"2017-07-13","close":14841.0},{"date":"2017-07-14","close":14920.0},{"date":"2017-07-17","close":14920.0},{"date":"2017-07-18","close":14861.0},{"date":"2017-07-19","close":14865.0},{"date":"2017-07-20","close":15044.0},{"date":"2017-07-21","close":15005.0},{"date":"2017-07-24","close":14895.0},{"date":"2017-07-25","close":14811.0},{"date":"2017-07-26","close":14870.0},{"date":"2017-07-27","close":14910.0},{"date":"2017-07-28","close":14801.0},{"date":"2017-07-31","close":14865.0},{"date":"2017-08-01","close":14940.0},{"date":"2017-08-02","close":15139.0},{"date":"2017-08-03","close":15079.0},{"date":"2017-08-04","close":15005.0},{"date":"2017-08-07","close":15253.0},{"date":"2017-08-08","close":15164.0},{"date":"2017-08-09","close":14846.0},{"date":"2017-08-10","close":14851.0},{"date":"2017-08-11","close":14508.0},{"date":"2017-08-14","close":14523.0},{"date":"2017-08-16","close":14776.0},{"date":"2017-08-17","close":14706.0},{"date":"2017-08-18","close":14483.0},{"date":"2017-08-21","close":14468.0},{"date":"2017-08-22","close":14478.0},{"date":"2017-08-23","close":14513.0},{"date":"2017-08-24","close":14408.0},{"date":"2017-08-25","close":14488.0},{"date":"2017-08-28","close":14503.0},{"date":"2017-08-29","close":14503.0},{"date":"2017-08-30","close":14687.0},{"date":"2017-08-31","close":14870.0},{"date":"2017-09-01","close":14930.0},{"date":"2017-09-04","close":14587.0},{"date":"2017-09-05","close":14339.0},{"date":"2017-09-06","close":14349.0},{"date":"2017-09-07","close":14508.0},{"date":"2017-09-08","close":14448.0},{"date":"2017-09-11","close":14781.0},{"date":"2017-09-12","close":15015.0},{"date":"2017-09-13","close":15178.0},{"date":"2017-09-14","close":15099.0},{"date":"2017-09-15","close":15278.0},{"date":"2017-09-18","close":15352.0},{"date":"2017-09-19","close":15745.0},{"date":"2017-09-20","close":15700.0},{"date":"2017-09-21","close":15655.0},{"date":"2017-09-22","close":15606.0},{"date":"2017-09-25","close":15824.0},{"date":"2017-09-26","close":15829.0},{"date":"2017-09-27","close":15700.0},{"date":"2017-09-28","close":16018.0},{"date":"2017-09-29","close":16162.0},{"date":"2017-10-10","close":16455.0},{"date":"2017-10-11","close":16510.0},{"date":"2017-10-12","close":16585.0},{"date":"2017-10-13","close":16803.0},{"date":"2017-10-16","close":17027.0},{"date":"2017-10-17","close":17091.0},{"date":"2017-10-18","close":17121.0},{"date":"2017-10-19","close":17091.0},{"date":"2017-10-20","close":17151.0},{"date":"2017-10-23","close":17504.0},{"date":"2017-10-24","close":17732.0},{"date":"2017-10-25","close":17524.0},{"date":"2017-10-26","close":17578.0},{"date":"2017-10-27","close":18030.0},{"date":"2017-10-30","close":18025.0},{"date":"2017-10-31","close":17891.0},{"date":"2017-11-01","close":18229.0},{"date":"2017-11-02","close":18448.0},{"date":"2017-11-03","close":18701.0},{"date":"2017-11-06","close":18393.0},{"date":"2017-11-07","close":18880.0},{"date":"2017-11-08","close":18905.0},{"date":"2017-11-09","close":18806.0},{"date":"2017-11-10","close":18502.0},{"date":"2017-11-13","close":18085.0},{"date":"2017-11-14","close":18060.0},{"date":"2017-11-15","close":17330.0},{"date":"2017-11-16","close":17757.0},{"date":"2017-11-17","close":17797.0},{"date":"2017-11-20","close":17698.0},{"date":"2017-11-21","close":17961.0},{"date":"2017-11-22","close":18080.0},{"date":"2017-11-23","close":18150.0},{"date":"2017-11-24","close":18150.0},{"date":"2017-11-27","close":18016.0},{"date":"2017-11-28","close":17926.0},{"date":"2017-11-29","close":18175.0},{"date":"2017-11-30","close":18304.0},{"date":"2017-12-01","close":18522.0},{"date":"2017-12-04","close":18264.0},{"date":"2017-12-05","close":18284.0},{"date":"2017-12-06","close":17772.0},{"date":"2017-12-07","close":18184.0},{"date":"2017-12-08","close":18542.0},{"date":"2017-12-11","close":18731.0},{"date":"2017-12-12","close":18716.0},{"date":"2017-12-13","close":18652.0},{"date":"2017-12-14","close":18587.0},{"date":"2017-12-15","close":18363.0},{"date":"2017-12-18","close":18791.0},{"date":"2017-12-19","close":18840.0},{"date":"2017-12-20","close":18890.0},{"date":"2017-12-21","close":18890.0},{"date":"2017-12-22","close":18994.0},{"date":"2017-12-26","close":18940.0},{"date":"2017-12-27","close":19039.0},{"date":"2017-12-28","close":18786.0},{"date":"2018-01-02","close":18929.9668},{"date":"2018-01-03","close":18969.7148},{"date":"2018-01-04","close":19779.5801},{"date":"2018-01-05","close":20092.5957},{"date":"2018-01-08","close":20867.6797},{"date":"2018-01-09","close":20420.5156},{"date":"2018-01-10","close":20430.4531},{"date":"2018-01-11","close":20395.6738},{"date":"2018-01-12","close":20097.5645},{"date":"2018-01-15","close":20331.084},{"date":"2018-01-16","close":20470.2012},{"date":"2018-01-17","close":20375.7988},{"date":"2018-01-18","close":20127.375},{"date":"2018-01-19","close":20370.8301},{"date":"2018-01-22","close":20430.4531},{"date":"2018-01-23","close":20897.4922},{"date":"2018-01-24","close":20678.877},{"date":"2018-01-25","close":20281.3984},{"date":"2018-01-26","close":20231.7129},{"date":"2018-01-29","close":20236.6816},{"date":"2018-01-30","close":19710.0215},{"date":"2018-01-31","close":19257.8887},{"date":"2018-02-01","close":20023.0371},{"date":"2018-02-02","close":19829.2656},{"date":"2018-02-05","close":18970.0},{"date":"2018-02-06","close":17335.0801},{"date":"2018-02-07","close":17240.6797},{"date":"2018-02-08","close":17677.9062},{"date":"2018-02-09","close":17071.75},{"date":"2018-02-12","close":17265.5215},{"date":"2018-02-13","close":16689.1758},{"date":"2018-02-14","close":16401.0039},{"date":"2018-02-19","close":17861.7402},{"date":"2018-02-20","close":17558.6621},{"date":"2018-02-21","close":17613.3164},{"date":"2018-02-22","close":17230.7422},{"date":"2018-02-23","close":17499.041},{"date":"2018-02-26","close":17861.7402},{"date":"2018-02-27","close":18135.0078},{"date":"2018-02-28","close":17722.623},{"date":"2018-03-02","close":16515.0},{"date":"2018-03-05","close":16257.0},{"date":"2018-03-06","close":16649.4277},{"date":"2018-03-07","close":16430.8145},{"date":"2018-03-08","close":16530.1836},{"date":"2018-03-09","close":16609.6797},{"date":"2018-03-12","close":17156.2148},{"date":"2018-03-13","close":17384.7656},{"date":"2018-03-14","close":17181.0566},{"date":"2018-03-15","close":17190.9941},{"date":"2018-03-16","close":17071.75},{"date":"2018-03-19","close":16689.1758},{"date":"2018-03-20","close":16634.5234},{"date":"2018-03-21","close":16694.1445},{"date":"2018-03-22","close":16793.5137},{"date":"2018-03-23","close":15596.1074},{"date":"2018-03-26","close":15710.3828},{"date":"2018-03-27","close":16510.3105},{"date":"2018-03-28","close":16296.665},{"date":"2018-03-29","close":16689.1758},{"date":"2018-03-30","close":16937.6016},{"date":"2018-04-02","close":16743.8301},{"date":"2018-04-03","close":16679.2383},{"date":"2018-04-04","close":16689.1758},{"date":"2018-04-05","close":17086.6562},{"date":"2018-04-06","close":16967.4121},{"date":"2018-04-09","close":17141.3086},{"date":"2018-04-10","close":17156.2148},{"date":"2018-04-11","close":17091.625},{"date":"2018-04-12","close":16897.8535},{"date":"2018-04-13","close":17141.3086},{"date":"2018-04-16","close":17220.8047},{"date":"2018-04-17","close":17131.3711},{"date":"2018-04-18","close":17444.3867},{"date":"2018-04-19","close":17613.3164},{"date":"2018-04-20","close":17489.1035},{"date":"2018-04-23","close":17538.7891},{"date":"2018-04-24","close":17846.8359},{"date":"2018-04-25","close":17866.709},{"date":"2018-04-26","close":17951.1738},{"date":"2018-04-27","close":18030.6699},{"date":"2018-04-30","close":17971.0469},{"date":"2018-05-02","close":17926.332},{"date":"2018-05-03","close":17762.3711},{"date":"2018-05-04","close":17792.1816},{"date":"2018-05-08","close":18085.3223},{"date":"2018-05-09","close":17956.1426},{"date":"2018-05-10","close":18030.6699},{"date":"2018-05-11","close":18378.4648},{"date":"2018-05-14","close":18567.2676},{"date":"2018-05-15","close":18636.8262},{"date":"2018-05-16","close":18537.457},{"date":"2018-05-17","close":18691.4805},{"date":"2018-05-18","close":18820.6602},{"date":"2018-05-21","close":18820.6602},{"date":"2018-05-23","close":18398.3379},{"date":"2018-05-24","close":18035.6387},{"date":"2018-05-25","close":17951.1738},{"date":"2018-05-28","close":17876.6465},{"date":"2018-05-29","close":17797.1504},{"date":"2018-05-30","close":17255.584},{"date":"2018-05-31","close":17444.3867},{"date":"2018-06-01","close":17394.7031},{"date":"2018-06-04","close":18020.7324},{"date":"2018-06-05","close":17971.0469},{"date":"2018-06-07","close":18274.125},{"date":"2018-06-08","close":18090.291},{"date":"2018-06-11","close":18234.3789},{"date":"2018-06-12","close":18373.4961},{"date":"2018-06-14","close":18179.7246},{"date":"2018-06-15","close":18274.125},{"date":"2018-06-18","close":17891.5527},{"date":"2018-06-19","close":17354.9551},{"date":"2018-06-20","close":17523.8828},{"date":"2018-06-21","close":17489.1035},{"date":"2018-06-22","close":17359.9219},{"date":"2018-06-25","close":17081.6875},{"date":"2018-06-26","close":17066.7812},{"date":"2018-06-27","close":17091.625},{"date":"2018-06-28","close":17032.002},{"date":"2018-06-29","close":17116.4668},{"date":"2018-07-02","close":16420.877},{"date":"2018-07-03","close":16281.7598},{"date":"2018-07-04","close":16331.4443},{"date":"2018-07-05","close":16048.2402},{"date":"2018-07-06","close":16331.4443},{"date":"2018-07-09","close":16694.1445},{"date":"2018-07-10","close":16833.2617},{"date":"2018-07-11","close":16550.0586},{"date":"2018-07-12","close":16674.2695},{"date":"2018-07-13","close":17121.4355},{"date":"2018-07-16","close":17041.9395},{"date":"2018-07-17","close":17295.332},{"date":"2018-07-18","close":17459.293},{"date":"2018-07-19","close":17464.2617},{"date":"2018-07-20","close":17419.5449},{"date":"2018-07-23","close":17275.459},{"date":"2018-07-24","close":17359.9219},{"date":"2018-07-25","close":17578.5371},{"date":"2018-07-26","close":17787.2129},{"date":"2018-07-27","close":17985.9531},{"date":"2018-07-30","close":17807.0879},{"date":"2018-07-31","close":17518.9141},{"date":"2018-08-01","close":17817.0234},{"date":"2018-08-02","close":17523.8828},{"date":"2018-08-03","close":17349.9863},{"date":"2018-08-06","close":17151.2461},{"date":"2018-08-07","close":17290.3633},{"date":"2018-08-08","close":17364.8906},{"date":"2018-08-09","close":17240.6797},{"date":"2018-08-10","close":16907.7891},{"date":"2018-08-13","close":16117.7988},{"date":"2018-08-14","close":16614.6484},{"date":"2018-08-16","close":16222.1377},{"date":"2018-08-17","close":16346.3496},{"date":"2018-08-20","close":16286.7275},{"date":"2018-08-21","close":16152.5781},{"date":"2018-08-22","close":16386.0977},{"date":"2018-08-23","close":16415.9082},{"date":"2018-08-24","close":16614.6484},{"date":"2018-08-27","close":17007.1602},{"date":"2018-08-28","close":17061.8125},{"date":"2018-08-29","close":17195.9629},{"date":"2018-08-30","close":17200.9316},{"date":"2018-08-31","close":17111.498},{"date":"2018-09-03","close":16838.2305},{"date":"2018-09-04","close":16828.293},{"date":"2018-09-05","close":16594.7754},{"date":"2018-09-06","close":16296.665},{"date":"2018-09-07","close":16147.6104},{"date":"2018-09-10","close":16276.791},{"date":"2018-09-11","close":16425.8457},{"date":"2018-09-12","close":16286.7275},{"date":"2018-09-13","close":16654.3965},{"date":"2018-09-14","close":16962.4434},{"date":"2018-09-17","close":16952.5059},{"date":"2018-09-18","close":17618.2852},{"date":"2018-09-19","close":18120.1035},{"date":"2018-09-20","close":18179.7246},{"date":"2018-09-21","close":18482.8027},{"date":"2018-09-27","close":18676.5742},{"date":"2018-09-28","close":19108.834},{"date":"2018-10-01","close":19079.0215},{"date":"2018-10-02","close":19277.7617},{"date":"2018-10-04","close":18761.0391},{"date":"2018-10-05","close":18537.457},{"date":"2018-10-08","close":18438.0859},{"date":"2018-10-10","close":18000.8594},{"date":"2018-10-11","close":16689.1758},{"date":"2018-10-12","close":16674.2695},{"date":"2018-10-15","close":16117.7988},{"date":"2018-10-16","close":16336.4131},{"date":"2018-10-17","close":16863.0742},{"date":"2018-10-18","close":16694.1445},{"date":"2018-10-19","close":16475.5312},{"date":"2018-10-22","close":16559.9941},{"date":"2018-10-23","close":15705.4141},{"date":"2018-10-24","close":15620.9492},{"date":"2018-10-25","close":14706.7461},{"date":"2018-10-26","close":14577.5654},{"date":"2018-10-29","close":14488.1328},{"date":"2018-10-30","close":14860.7695},{"date":"2018-10-31","close":15521.5791},{"date":"2018-11-01","close":15238.375},{"date":"2018-11-02","close":15675.6025},{"date":"2018-11-05","close":15397.3672},{"date":"2018-11-06","close":15720.3193},{"date":"2018-11-07","close":15705.4141},{"date":"2018-11-08","close":16162.5156},{"date":"2018-11-09","close":16018.4287},{"date":"2018-11-12","close":15988.6182},{"date":"2018-11-13","close":15362.5879},{"date":"2018-11-14","close":15347.6826},{"date":"2018-11-15","close":15357.6191},{"date":"2018-11-16","close":15168.8164},{"date":"2018-11-19","close":15258.249},{"date":"2018-11-20","close":15114.1631},{"date":"2018-11-21","close":14895.5488},{"date":"2018-11-22","close":15119.1318},{"date":"2018-11-23","close":15134.0371},{"date":"2018-11-26","close":15228.4385},{"date":"2018-11-27","close":15466.9258},{"date":"2018-11-28","close":15650.7607},{"date":"2018-11-29","close":15705.4141},{"date":"2018-11-30","close":15869.374},{"date":"2018-12-03","close":16227.1055},{"date":"2018-12-04","close":15516.6113},{"date":"2018-12-05","close":15332.7764},{"date":"2018-12-06","close":14751.4629},{"date":"2018-12-07","close":14895.5488},{"date":"2018-12-10","close":14334.1094},{"date":"2018-12-11","close":14070.7793},{"date":"2018-12-12","close":14676.9355},{"date":"2018-12-13","close":14910.4551},{"date":"2018-12-14","close":14443.416},{"date":"2018-12-17","close":14458.3213},{"date":"2018-12-18","close":13877.0078},{"date":"2018-12-19","close":13792.543},{"date":"2018-12-20","close":13096.9541},{"date":"2018-12-21","close":12535.5137},{"date":"2018-12-24","close":12485.8291},{"date":"2018-12-26","close":11551.752},{"date":"2018-12-27","close":12739.2217},{"date":"2018-12-28","close":12600.1045},{"date":"2019-01-02","close":12262.2461},{"date":"2019-01-03","close":12028.7275},{"date":"2019-01-04","close":12292.0576},{"date":"2019-01-07","close":12838.5918},{"date":"2019-01-08","close":13017.0},{"date":"2019-01-09","close":13345.3789},{"date":"2019-01-10","close":13077.0801},{"date":"2019-01-11","close":13186.3867},{"date":"2019-01-14","close":12942.9307},{"date":"2019-01-15","close":13355.3154},{"date":"2019-01-16","close":13345.3789},{"date":"2019-01-17","close":13385.127},{"date":"2019-01-18","close":13653.4248},{"date":"2019-01-21","close":13827.3223},{"date":"2019-01-22","close":13698.1416},{"date":"2019-01-23","close":13563.9922},{"date":"2019-01-24","close":13618.6455},{"date":"2019-01-25","close":13837.2598},{"date":"2019-01-28","close":13628.583},{"date":"2019-01-29","close":13628.583},{"date":"2019-01-30","close":13573.9297},{"date":"2019-01-31","close":13911.7871},{"date":"2019-02-01","close":13777.6377},{"date":"2019-02-07","close":13822.3545},{"date":"2019-02-08","close":13360.2842},{"date":"2019-02-11","close":13380.1582},{"date":"2019-02-12","close":13906.8184},{"date":"2019-02-13","close":14254.6133},{"date":"2019-02-14","close":14289.3926},{"date":"2019-02-15","close":14070.7793},{"date":"2019-02-18","close":14413.6055},{"date":"2019-02-19","close":14552.7227},{"date":"2019-02-20","close":14637.1875},{"date":"2019-02-21","close":14637.1875},{"date":"2019-02-22","close":14527.8809},{"date":"2019-02-25","close":14756.4316},{"date":"2019-02-26","close":14716.6836},{"date":"2019-02-27","close":14816.0527},{"date":"2019-02-28","close":14542.7861},{"date":"2019-03-04","close":14885.6123},{"date":"2019-03-05","close":14771.3369},{"date":"2019-03-06","close":14731.5889},{"date":"2019-03-07","close":14428.5107},{"date":"2019-03-08","close":13901.8496},{"date":"2019-03-11","close":14011.1572},{"date":"2019-03-12","close":14532.8486},{"date":"2019-03-13","close":14214.8652},{"date":"2019-03-14","close":14190.0225},{"date":"2019-03-15","close":14413.6055},{"date":"2019-03-18","close":14602.4082},{"date":"2019-03-19","close":14557.6914},{"date":"2019-03-20","close":14627.25},{"date":"2019-03-21","close":14587.502},{"date":"2019-03-22","close":14676.9355},{"date":"2019-03-25","close":13926.6924},{"date":"2019-03-26","close":14602.4082},{"date":"2019-03-27","close":14617.3135},{"date":"2019-03-28","close":14413.6055},{"date":"2019-03-29","close":14562.6602},{"date":"2019-04-01","close":14950.2021},{"date":"2019-04-02","close":14890.5811},{"date":"2019-04-03","close":15034.667},{"date":"2019-04-04","close":15104.2256},{"date":"2019-04-05","close":15134.0371},{"date":"2019-04-08","close":15064.4775},{"date":"2019-04-09","close":15054.541},{"date":"2019-04-10","close":14771.3369},{"date":"2019-04-11","close":14821.0215},{"date":"2019-04-12","close":14796.1797},{"date":"2019-04-15","close":15203.5957},{"date":"2019-04-16","close":15203.5957},{"date":"2019-04-17","close":15243.3438},{"date":"2019-04-18","close":14955.1709},{"date":"2019-04-19","close":15034.667},{"date":"2019-04-22","close":14975.0449},{"date":"2019-04-23","close":15153.9111},{"date":"2019-04-24","close":14935.2969},{"date":"2019-04-25","close":15024.7305},{"date":"2019-04-26","close":15109.1943},{"date":"2019-04-29","close":15143.9736},{"date":"2019-04-30","close":15039.6357},{"date":"2019-05-02","close":15203.5957},{"date":"2019-05-03","close":15163.8477},{"date":"2019-05-07","close":14666.998},{"date":"2019-05-08","close":14234.7393},{"date":"2019-05-09","close":13762.7324},{"date":"2019-05-10","close":13777.6377},{"date":"2019-05-13","close":13658.3936},{"date":"2019-05-14","close":13484.4961},{"date":"2019-05-15","close":13703.1104},{"date":"2019-05-16","close":13499.4023},{"date":"2019-05-17","close":13901.8496},{"date":"2019-05-20","close":13862.1025},{"date":"2019-05-21","close":13772.6689},{"date":"2019-05-22","close":13747.8271},{"date":"2019-05-23","close":13628.583},{"date":"2019-05-24","close":13638.5195},{"date":"2019-05-27","close":13772.6689},{"date":"2019-05-28","close":13847.1963},{"date":"2019-05-29","close":13544.1182},{"date":"2019-05-30","close":13449.7168},{"date":"2019-05-31","close":13131.7334},{"date":"2019-06-03","close":12808.7812},{"date":"2019-06-04","close":12893.2451},{"date":"2019-06-05","close":13340.4102},{"date":"2019-06-07","close":13414.9375},{"date":"2019-06-10","close":13857.1338},{"date":"2019-06-11","close":13981.3457},{"date":"2019-06-12","close":13872.0391},{"date":"2019-06-13","close":13613.6777},{"date":"2019-06-14","close":13643.4883},{"date":"2019-06-17","close":13598.7715},{"date":"2019-06-18","close":13360.2842},{"date":"2019-06-19","close":13862.1025},{"date":"2019-06-20","close":13901.8496},{"date":"2019-06-21","close":13603.7402},{"date":"2019-06-24","close":13713.0469},{"date":"2019-06-25","close":13583.8662},{"date":"2019-06-26","close":13464.6221},{"date":"2019-06-27","close":13772.6689},{"date":"2019-06-28","close":13777.6377},{"date":"2019-07-01","close":14423.542},{"date":"2019-07-02","close":14508.0068},{"date":"2019-07-03","close":14349.0146},{"date":"2019-07-04","close":14458.3213},{"date":"2019-07-05","close":14503.0381},{"date":"2019-07-08","close":14234.7393},{"date":"2019-07-09","close":14209.8965},{"date":"2019-07-10","close":14150.2744},{"date":"2019-07-11","close":14309.2666},{"date":"2019-07-12","close":14294.3613},{"date":"2019-07-15","close":14299.3301},{"date":"2019-07-16","close":14105.5586},{"date":"2019-07-17","close":14095.6211},{"date":"2019-07-18","close":13464.6221},{"date":"2019-07-19","close":13936.6299},{"date":"2019-07-22","close":13812.417},{"date":"2019-07-23","close":14090.6533},{"date":"2019-07-24","close":14190.0225},{"date":"2019-07-25","close":14224.8018},{"date":"2019-07-26","close":14140.3379},{"date":"2019-07-29","close":14021.0938},{"date":"2019-07-30","close":14170.1484},{"date":"2019-07-31","close":14070.7793},{"date":"2019-08-01","close":14070.7793},{"date":"2019-08-02","close":13479.5283},{"date":"2019-08-05","close":12947.8994},{"date":"2019-08-06","close":12813.75},{"date":"2019-08-07","close":12778.9697},{"date":"2019-08-08","close":12838.5918},{"date":"2019-08-09","close":12863.4346},{"date":"2019-08-12","close":12863.4346},{"date":"2019-08-13","close":12615.0098},{"date":"2019-08-14","close":12734.2539},{"date":"2019-08-16","close":12560.3564},{"date":"2019-08-19","close":12774.002},{"date":"2019-08-20","close":13042.3008},{"date":"2019-08-21","close":12848.5293},{"date":"2019-08-22","close":12788.9072},{"date":"2019-08-23","close":12952.8672},{"date":"2019-08-26","close":12555.3877},{"date":"2019-08-27","close":12749.1592},{"date":"2019-08-28","close":12669.6631},{"date":"2019-08-29","close":12694.5059},{"date":"2019-08-30","close":13042.3008},{"date":"2019-09-02","close":12997.584},{"date":"2019-09-03","close":13067.1426},{"date":"2019-09-04","close":13042.3008},{"date":"2019-09-05","close":13469.5908},{"date":"2019-09-06","close":13429.8428},{"date":"2019-09-09","close":13762.7324},{"date":"2019-09-10","close":13867.0703},{"date":"2019-09-11","close":14259.582},{"date":"2019-09-16","close":14194.9912},{"date":"2019-09-17","close":14840.8955},{"date":"2019-09-18","close":14756.4316},{"date":"2019-09-19","close":14940.2656},{"date":"2019-09-20","close":14960.1396},{"date":"2019-09-23","close":14895.5488},{"date":"2019-09-24","close":15009.8242},{"date":"2019-09-25","close":15024.7305},{"date":"2019-09-26","close":14984.9824},{"date":"2019-09-27","close":14746.4941},{"date":"2019-09-30","close":14572.5967},{"date":"2019-10-01","close":15024.7305},{"date":"2019-10-02","close":14840.8955},{"date":"2019-10-04","close":14373.8574},{"date":"2019-10-07","close":14349.0146},{"date":"2019-10-08","close":14647.124},{"date":"2019-10-10","close":14557.6914},{"date":"2019-10-11","close":14806.1162},{"date":"2019-10-14","close":14925.3604},{"date":"2019-10-15","close":15273.1543},{"date":"2019-10-16","close":15461.958},{"date":"2019-10-17","close":15362.5879},{"date":"2019-10-18","close":15302.9658},{"date":"2019-10-21","close":15372.5244},{"date":"2019-10-22","close":15402.3359},{"date":"2019-10-23","close":15546.4219},{"date":"2019-10-24","close":15675.6025},{"date":"2019-10-25","close":15774.9727},{"date":"2019-10-28","close":15770.0039},{"date":"2019-10-29","close":16048.2402},{"date":"2019-10-30","close":16167.4844},{"date":"2019-10-31","close":16152.5781},{"date":"2019-11-01","close":16083.0195},{"date":"2019-11-04","close":16232.0742},{"date":"2019-11-05","close":16624.5859},{"date":"2019-11-06","close":16758.7344},{"date":"2019-11-07","close":16783.5781},{"date":"2019-11-08","close":16863.0742},{"date":"2019-11-11","close":16823.3262},{"date":"2019-11-12","close":16967.4121},{"date":"2019-11-13","close":16843.1992},{"date":"2019-11-14","close":16480.5},{"date":"2019-11-15","close":16674.2695},{"date":"2019-11-18","close":16793.5137},{"date":"2019-11-19","close":16659.3652},{"date":"2019-11-20","close":16555.0273},{"date":"2019-11-21","close":16505.3418},{"date":"2019-11-22","close":16639.4902},{"date":"2019-11-25","close":16788.5449},{"date":"2019-11-26","close":16947.5371},{"date":"2019-11-27","close":16957.4746},{"date":"2019-11-28","close":16992.2539},{"date":"2019-11-29","close":16798.4824},{"date":"2019-12-02","close":17046.9082},{"date":"2019-12-03","close":16873.0098},{"date":"2019-12-04","close":16738.8613},{"date":"2019-12-05","close":16992.2539},{"date":"2019-12-06","close":17036.9707},{"date":"2019-12-09","close":17200.9316},{"date":"2019-12-10","close":17245.6465},{"date":"2019-12-11","close":17126.4043},{"date":"2019-12-12","close":17051.877},{"date":"2019-12-13","close":17593.4414},{"date":"2019-12-16","close":17538.7891},{"date":"2019-12-17","close":17767.3398},{"date":"2019-12-18","close":17568.5996},{"date":"2019-12-19","close":17404.6387},{"date":"2019-12-20","close":17384.7656},{"date":"2019-12-23","close":17315.207},{"date":"2019-12-24","close":17290.3633},{"date":"2019-12-26","close":17409.6074},{"date":"2019-12-27","close":17439.418},{"date":"2019-12-30","close":17240.6797},{"date":"2020-01-02","close":17240.6797},{"date":"2020-01-03","close":17638.1582},{"date":"2020-01-06","close":16763.7031},{"date":"2020-01-07","close":17215.8359},{"date":"2020-01-08","close":16793.5137},{"date":"2020-01-09","close":17340.0488},{"date":"2020-01-10","close":17454.3242},{"date":"2020-01-13","close":17479.166},{"date":"2020-01-14","close":17518.9141},{"date":"2020-01-15","close":17399.6699},{"date":"2020-01-16","close":17369.8594},{"date":"2020-01-17","close":17459.293},{"date":"2020-01-20","close":17588.4727},{"date":"2020-01-21","close":17499.041},{"date":"2020-01-22","close":17608.3477},{"date":"2020-01-23","close":17439.418},{"date":"2020-01-28","close":16599.7422},{"date":"2020-01-29","close":16694.1445},{"date":"2020-01-30","close":16256.917},{"date":"2020-01-31","close":16465.5938},{"date":"2020-02-03","close":16197.2949},{"date":"2020-02-04","close":16326.4756},{"date":"2020-02-05","close":16833.2617},{"date":"2020-02-06","close":17558.6621},{"date":"2020-02-07","close":17444.3867},{"date":"2020-02-10","close":17131.3711},{"date":"2020-02-11","close":17235.7109},{"date":"2020-02-12","close":17091.625},{"date":"2020-02-13","close":16972.3809},{"date":"2020-02-14","close":16783.5781},{"date":"2020-02-17","close":16460.625},{"date":"2020-02-18","close":16107.8623},{"date":"2020-02-19","close":16207.2314},{"date":"2020-02-20","close":16222.1377},{"date":"2020-02-21","close":16256.917},{"date":"2020-02-24","close":16122.7676},{"date":"2020-02-25","close":15143.9736},{"date":"2020-02-26","close":14980.0137},{"date":"2020-02-27","close":14170.1484},{"date":"2020-02-28","close":13096.9541},{"date":"2020-03-02","close":13454.6855},{"date":"2020-03-03","close":12987.6465},{"date":"2020-03-04","close":12947.8994},{"date":"2020-03-05","close":13166.5127},{"date":"2020-03-06","close":12485.8291},{"date":"2020-03-09","close":11020.123},{"date":"2020-03-10","close":11149.3037},{"date":"2020-03-11","close":10920.7529},{"date":"2020-03-12","close":10006.5498},{"date":"2020-03-13","close":8893.6064},{"date":"2020-03-16","close":8376.8828},{"date":"2020-03-17","close":8918.4492},{"date":"2020-03-18","close":8848.8906},{"date":"2020-03-19","close":9211.5908},{"date":"2020-03-20","close":9380.5195},{"date":"2020-03-23","close":8853.8584},{"date":"2020-03-24","close":9966.8018},{"date":"2020-03-25","close":11457.3506},{"date":"2020-03-26","close":10791.5723},{"date":"2020-03-27","close":11685.9014},{"date":"2020-03-30","close":11626.2793},{"date":"2020-03-31","close":11074.7764},{"date":"2020-04-01","close":10339.4385},{"date":"2020-04-02","close":9862.4629},{"date":"2020-04-03","close":9882.3369},{"date":"2020-04-06","close":10652.4541},{"date":"2020-04-07","close":11049.9336},{"date":"2020-04-08","close":11482.1924},{"date":"2020-04-09","close":11000.249},{"date":"2020-04-10","close":11462.3184},{"date":"2020-04-13","close":11064.8389},{"date":"2020-04-14","close":11472.2559},{"date":"2020-04-16","close":11313.2637},{"date":"2020-04-17","close":11705.7754},{"date":"2020-04-20","close":11487.1611},{"date":"2020-04-21","close":11253.6416},{"date":"2020-04-22","close":11189.0518},{"date":"2020-04-23","close":11303.3271},{"date":"2020-04-24","close":11303.3271},{"date":"2020-04-27","close":11636.2158},{"date":"2020-04-28","close":11675.9639},{"date":"2020-04-29","close":11775.334},{"date":"2020-05-04","close":11457.3506},{"date":"2020-05-06","close":11512.0039},{"date":"2020-05-07","close":11412.6338},{"date":"2020-05-08","close":11874.7041},{"date":"2020-05-11","close":12227.4668},{"date":"2020-05-12","close":12152.9395},{"date":"2020-05-13","close":12143.0029},{"date":"2020-05-14","close":11805.1445},{"date":"2020-05-15","close":11765.3975},{"date":"2020-05-18","close":11904.5146},{"date":"2020-05-19","close":12406.333},{"date":"2020-05-20","close":12545.4512},{"date":"2020-05-21","close":12426.207},{"date":"2020-05-22","close":12242.373},{"date":"2020-05-25","close":12500.7344},{"date":"2020-05-26","close":13156.5762},{"date":"2020-05-27","close":13335.4414},{"date":"2020-05-28","close":13857.1338},{"date":"2020-05-29","close":13713.0469},{"date":"2020-06-01","close":13718.0156},{"date":"2020-06-02","close":14110.5264},{"date":"2020-06-03","close":14190.0225},{"date":"2020-06-04","close":14279.4561},{"date":"2020-06-05","close":14423.542},{"date":"2020-06-08","close":14706.7461},{"date":"2020-06-09","close":14657.0615},{"date":"2020-06-10","close":14592.4707},{"date":"2020-06-11","close":14011.1572},{"date":"2020-06-12","close":13732.9209},{"date":"2020-06-15","close":12843.5605},{"date":"2020-06-16","close":14021.0938},{"date":"2020-06-17","close":13951.5352},{"date":"2020-06-18","close":13956.5039},{"date":"2020-06-19","close":13862.0},{"date":"2020-06-22","close":13906.8184},{"date":"2020-06-23","close":13981.3457},{"date":"2020-06-24","close":13906.8184},{"date":"2020-06-25","close":13524.2441},{"date":"2020-06-26","close":13807.4482},{"date":"2020-06-29","close":13295.6934},{"date":"2020-06-30","close":13598.7715},{"date":"2020-07-01","close":13121.7959},{"date":"2020-07-02","close":13241.04},{"date":"2020-07-03","close":13425.0},{"date":"2020-07-06","close":13742.8584},{"date":"2020-07-07","close":13648.457},{"date":"2020-07-08","close":13469.5908},{"date":"2020-07-09","close":13439.7803},{"date":"2020-07-10","close":13082.0479},{"date":"2020-07-13","close":13698.1416},{"date":"2020-07-14","close":13484.4961},{"date":"2020-07-15","close":14001.2197},{"date":"2020-07-16","close":13862.1025},{"date":"2020-07-17","close":13747.8271},{"date":"2020-07-20","close":13708.0791},{"date":"2020-07-21","close":13872.0391},{"date":"2020-07-22","close":13703.1104},{"date":"2020-07-23","close":13762.7324},{"date":"2020-07-24","close":13643.4883},{"date":"2020-07-27","close":13722.9844},{"date":"2020-07-28","close":13703.1104},{"date":"2020-07-29","close":13265.8828},{"date":"2020-07-30","close":13136.7021},{"date":"2020-07-31","close":12391.4277},{"date":"2020-08-03","close":12754.1279},{"date":"2020-08-04","close":13260.9141},{"date":"2020-08-05","close":13405.001},{"date":"2020-08-06","close":13315.5674},{"date":"2020-08-07","close":13270.8516},{"date":"2020-08-10","close":13260.9141},{"date":"2020-08-11","close":13872.0391},{"date":"2020-08-12","close":14145.3066},{"date":"2020-08-13","close":14562.6602},{"date":"2020-08-14","close":14537.8174},{"date":"2020-08-18","close":14264.5498},{"date":"2020-08-19","close":14358.9512},{"date":"2020-08-20","close":14080.7158},{"date":"2020-08-21","close":14120.4639},{"date":"2020-08-24","close":14209.8965},{"date":"2020-08-25","close":14632.2188},{"date":"2020-08-26","close":14547.7549},{"date":"2020-08-27","close":14349.0146},{"date":"2020-08-28","close":14110.5264},{"date":"2020-08-31","close":14363.9199},{"date":"2020-09-01","close":14279.4561},{"date":"2020-09-02","close":14508.0068},{"date":"2020-09-03","close":14676.9355},{"date":"2020-09-04","close":14408.6367},{"date":"2020-09-07","close":14180.0859},{"date":"2020-09-08","close":14383.7939},{"date":"2020-09-09","close":14229.7705},{"date":"2020-09-10","close":14463.29},{"date":"2020-09-11","close":14696.8096},{"date":"2020-09-14","close":14994.9189},{"date":"2020-09-15","close":14885.6123},{"date":"2020-09-16","close":14890.5811},{"date":"2020-09-17","close":14806.1162},{"date":"2020-09-18","close":14935.2969},{"date":"2020-09-21","close":14786.2422},{"date":"2020-09-22","close":13772.6689},{"date":"2020-09-23","close":14935.2969},{"date":"2020-09-24","close":14577.5654},{"date":"2020-09-25","close":14726.6201},{"date":"2020-09-28","close":15198.627},{"date":"2020-09-29","close":14999.8877},{"date":"2020-10-05","close":14970.0762},{"date":"2020-10-06","close":15064.4775},{"date":"2020-10-07","close":15104.2256},{"date":"2020-10-08","close":15332.7764},{"date":"2020-10-12","close":15019.7617},{"date":"2020-10-13","close":15139.0059},{"date":"2020-10-14","close":15054.541},{"date":"2020-10-15","close":14880.6436},{"date":"2020-10-16","close":14602.4082},{"date":"2020-10-19","close":14905.4863},{"date":"2020-10-20","close":14766.3682},{"date":"2020-10-21","close":14989.9502},{"date":"2020-10-22","close":14662.0303},{"date":"2020-10-23","close":14686.8721},{"date":"2020-10-26","close":14671.9668},{"date":"2020-10-27","close":14498.0693},{"date":"2020-10-28","close":14517.9434},{"date":"2020-10-29","close":14508.0068},{"date":"2020-10-30","close":13941.5977},{"date":"2020-11-02","close":14393.7314},{"date":"2020-11-03","close":14607.376},{"date":"2020-11-04","close":14766.3682},{"date":"2020-11-05","close":15178.7529},{"date":"2020-11-06","close":15288.0605},{"date":"2020-11-09","close":15680.5713},{"date":"2020-11-10","close":16142.6416},{"date":"2020-11-11","close":16574.9004},{"date":"2020-11-12","close":16584.8379},{"date":"2020-11-13","close":16162.5156},{"date":"2020-11-16","close":16500.373},{"date":"2020-11-17","close":16609.6797},{"date":"2020-11-18","close":16391.0664},{"date":"2020-11-19","close":16574.9004},{"date":"2020-11-20","close":16569.9316},{"date":"2020-11-23","close":16550.0586},{"date":"2020-11-24","close":17200.9316},{"date":"2020-11-25","close":17364.8906},{"date":"2020-11-26","close":17593.4414},{"date":"2020-11-27","close":17687.8438},{"date":"2020-11-30","close":17012.1289},{"date":"2020-12-01","close":17265.5215},{"date":"2020-12-02","close":17424.5137},{"date":"2020-12-03","close":17429.4824},{"date":"2020-12-04","close":17384.7656},{"date":"2020-12-07","close":17210.8672},{"date":"2020-12-08","close":17091.625},{"date":"2020-12-09","close":17578.5371},{"date":"2020-12-10","close":17469.2305},{"date":"2020-12-11","close":17633.1895},{"date":"2020-12-14","close":17747.4648},{"date":"2020-12-15","close":17573.5684},{"date":"2020-12-16","close":17707.7168},{"date":"2020-12-17","close":17797.1504},{"date":"2020-12-18","close":17802.1191},{"date":"2020-12-21","close":17742.4961},{"date":"2020-12-22","close":17270.4902},{"date":"2020-12-23","close":17205.9004},{"date":"2020-12-24","close":17414.5762},{"date":"2020-12-28","close":17677.9062},{"date":"2020-12-29","close":18303.9375},{"date":"2020-12-30","close":18020.7324},{"date":"2021-01-04","close":17812.0566},{"date":"2021-01-05","close":17782.2441},{"date":"2021-01-06","close":17921.3633},{"date":"2021-01-07","close":18428.1484},{"date":"2021-01-08","close":19069.0859},{"date":"2021-01-11","close":19118.7695},{"date":"2021-01-12","close":19193.2969},{"date":"2021-01-13","close":19327.4473},{"date":"2021-01-14","close":19441.7227},{"date":"2021-01-15","close":19088.959},{"date":"2021-01-18","close":18805.7559},{"date":"2021-01-19","close":19054.1797},{"date":"2021-01-20","close":18920.0312},{"date":"2021-01-21","close":19123.7383},{"date":"2021-01-22","close":19088.959},{"date":"2021-01-25","close":19183.3613},{"date":"2021-01-26","close":18920.0312},{"date":"2021-01-27","close":19113.8008},{"date":"2021-01-28","close":18736.1953},{"date":"2021-01-29","close":18125.0703},{"date":"2021-02-01","close":18433.1172},{"date":"2021-02-02","close":18756.0703},{"date":"2021-02-03","close":19322.4785},{"date":"2021-02-04","close":19262.8574},{"date":"2021-02-05","close":19734.8633},{"date":"2021-02-08","close":20425.4844},{"date":"2021-02-09","close":20495.043},{"date":"2021-02-10","close":20634.1621},{"date":"2021-02-15","close":21086.2949},{"date":"2021-02-16","close":21265.1602},{"date":"2021-02-17","close":21299.9395},{"date":"2021-02-18","close":20962.082},{"date":"2021-02-19","close":20549.6973},{"date":"2021-02-22","close":20768.3105},{"date":"2021-02-23","close":20619.2559},{"date":"2021-02-24","close":19953.4766},{"date":"2021-02-25","close":20495.043},{"date":"2021-02-26","close":19153.5488},{"date":"2021-03-02","close":19794.4863},{"date":"2021-03-03","close":19958.4453},{"date":"2021-03-04","close":19650.3984},{"date":"2021-03-05","close":19774.6113},{"date":"2021-03-08","close":19973.3516},{"date":"2021-03-09","close":20370.8301},{"date":"2021-03-10","close":20390.7051},{"date":"2021-03-11","close":20370.8301},{"date":"2021-03-12","close":20817.9961},{"date":"2021-03-15","close":21299.9395},{"date":"2021-03-16","close":21538.4277},{"date":"2021-03-17","close":21488.7422},{"date":"2021-03-18","close":22114.7734},{"date":"2021-03-19","close":22099.8672},{"date":"2021-03-22","close":21473.8379},{"date":"2021-03-23","close":21389.373},{"date":"2021-03-24","close":20385.7363},{"date":"2021-03-25","close":21101.1992},{"date":"2021-03-26","close":21697.4199},{"date":"2021-03-29","close":21642.7656},{"date":"2021-03-30","close":21558.3008},{"date":"2021-03-31","close":20808.0586},{"date":"2021-04-01","close":21210.5059},{"date":"2021-04-02","close":21647.7344},{"date":"2021-04-05","close":21916.0},{"date":"2021-04-06","close":21374.4668},{"date":"2021-04-07","close":21463.9004},{"date":"2021-04-08","close":21275.0977},{"date":"2021-04-09","close":21404.2773},{"date":"2021-04-12","close":21334.7188},{"date":"2021-04-13","close":21429.1211},{"date":"2021-04-14","close":21319.8145},{"date":"2021-04-15","close":21424.1523},{"date":"2021-04-16","close":21389.373},{"date":"2021-04-19","close":21334.7188},{"date":"2021-04-20","close":20733.5312},{"date":"2021-04-21","close":19878.9492},{"date":"2021-04-22","close":20430.4531},{"date":"2021-04-23","close":20430.4531},{"date":"2021-04-26","close":20465.2324},{"date":"2021-04-27","close":20132.3438},{"date":"2021-04-28","close":20241.6504},{"date":"2021-04-29","close":20271.4609},{"date":"2021-04-30","close":20008.1309},{"date":"2021-05-03","close":20062.7852},{"date":"2021-05-04","close":20142.2793},{"date":"2021-05-06","close":20703.7207},{"date":"2021-05-07","close":20822.9648},{"date":"2021-05-10","close":21101.1992},{"date":"2021-05-11","close":20216.8086},{"date":"2021-05-12","close":19620.5879},{"date":"2021-05-13","close":19019.4004},{"date":"2021-05-14","close":19705.0527},{"date":"2021-05-17","close":19675.2422},{"date":"2021-05-18","close":20201.9023},{"date":"2021-05-20","close":19933.6035},{"date":"2021-05-21","close":20072.7207},{"date":"2021-05-24","close":20216.8086},{"date":"2021-05-25","close":20370.8301},{"date":"2021-05-26","close":20450.3262},{"date":"2021-05-27","close":20291.3359},{"date":"2021-05-28","close":20862.7129},{"date":"2021-05-31","close":20420.5156},{"date":"2021-06-01","close":20574.5391},{"date":"2021-06-02","close":20897.4922},{"date":"2021-06-03","close":21041.5781},{"date":"2021-06-04","close":21041.5781},{"date":"2021-06-07","close":21155.8535},{"date":"2021-06-08","close":21185.6641},{"date":"2021-06-09","close":21076.3574},{"date":"2021-06-10","close":21245.2871},{"date":"2021-06-11","close":21111.1367},{"date":"2021-06-14","close":21250.2539},{"date":"2021-06-15","close":21463.9004},{"date":"2021-06-16","close":21419.1836},{"date":"2021-06-17","close":21265.1602},{"date":"2021-06-18","close":20957.1133},{"date":"2021-06-21","close":20216.8086},{"date":"2021-06-22","close":21190.6328},{"date":"2021-06-23","close":21026.6719},{"date":"2021-06-24","close":20892.5234},{"date":"2021-06-25","close":21131.0117},{"date":"2021-06-28","close":21185.6641},{"date":"2021-06-29","close":20957.1133},{"date":"2021-06-30","close":20763.3418},{"date":"2021-07-01","close":20703.7207},{"date":"2021-07-02","close":21046.5469},{"date":"2021-07-05","close":20981.9551},{"date":"2021-07-06","close":21116.1055},{"date":"2021-07-07","close":20753.4043},{"date":"2021-07-08","close":20355.9258},{"date":"2021-07-09","close":20216.8086},{"date":"2021-07-12","close":20967.0508},{"date":"2021-07-13","close":21374.4668},{"date":"2021-07-14","close":21210.5059},{"date":"2021-07-15","close":20723.5938},{"date":"2021-07-16","close":20564.6016},{"date":"2021-07-19","close":20032.9727},{"date":"2021-07-20","close":19645.4316},{"date":"2021-07-21","close":19784.5488},{"date":"2021-07-22","close":20112.4688},{"date":"2021-07-23","close":20221.7754},{"date":"2021-07-26","close":20415.5469},{"date":"2021-07-27","close":20559.6348},{"date":"2021-07-28","close":20266.4922},{"date":"2021-07-29","close":20385.7363},{"date":"2021-07-30","close":19878.9492},{"date":"2021-08-02","close":20668.9414},{"date":"2021-08-03","close":20584.4766},{"date":"2021-08-04","close":20331.084},{"date":"2021-08-05","close":20355.9258},{"date":"2021-08-06","close":20465.2324},{"date":"2021-08-09","close":20549.6973},{"date":"2021-08-10","close":20609.3184},{"date":"2021-08-11","close":20857.7441},{"date":"2021-08-12","close":20619.2559},{"date":"2021-08-13","close":20763.3418},{"date":"2021-08-17","close":20236.6816},{"date":"2021-08-18","close":20390.7051},{"date":"2021-08-19","close":19789.5176},{"date":"2021-08-20","close":19486.4395},{"date":"2021-08-23","close":20157.1855},{"date":"2021-08-24","close":20559.6348},{"date":"2021-08-25","close":20559.6348},{"date":"2021-08-26","close":20420.5156},{"date":"2021-08-27","close":20485.1055},{"date":"2021-08-30","close":20788.1855},{"date":"2021-08-31","close":21116.1055},{"date":"2021-09-01","close":21453.9629},{"date":"2021-09-02","close":21563.2695},{"date":"2021-09-03","close":22328.418},{"date":"2021-09-06","close":22855.0781},{"date":"2021-09-07","close":23431.4238},{"date":"2021-09-08","close":23838.8398},{"date":"2021-09-09","close":23456.2676},{"date":"2021-09-10","close":23918.3359},{"date":"2021-09-13","close":24097.2031},{"date":"2021-09-14","close":24678.5156},{"date":"2021-09-15","close":24256.1953},{"date":"2021-09-16","close":24027.6445},{"date":"2021-09-17","close":24310.8477},{"date":"2021-09-23","close":23153.1875},{"date":"2021-09-24","close":24022.6758},{"date":"2021-09-27","close":24087.2656},{"date":"2021-09-28","close":24166.7617},{"date":"2021-09-29","close":23098.5352},{"date":"2021-09-30","close":22666.2754},{"date":"2021-10-01","close":22094.8984},{"date":"2021-10-05","close":21165.791},{"date":"2021-10-06","close":20877.6172},{"date":"2021-10-07","close":20962.082},{"date":"2021-10-08","close":21453.9629},{"date":"2021-10-12","close":21930.9395},{"date":"2021-10-13","close":21697.4199},{"date":"2021-10-14","close":21925.9707},{"date":"2021-10-15","close":22800.4258},{"date":"2021-10-18","close":22735.834},{"date":"2021-10-19","close":22884.8906},{"date":"2021-10-20","close":22825.2676},{"date":"2021-10-21","close":22283.7012},{"date":"2021-10-22","close":22338.3555},{"date":"2021-10-25","close":22159.4902},{"date":"2021-10-26","close":22586.7793},{"date":"2021-10-27","close":22507.2832},{"date":"2021-10-28","close":22258.8594},{"date":"2021-10-29","close":22070.0566},{"date":"2021-11-01","close":22934.5742},{"date":"2021-11-02","close":22860.0469},{"date":"2021-11-03","close":22865.0156},{"date":"2021-11-04","close":23128.3457},{"date":"2021-11-05","close":23103.5039},{"date":"2021-11-08","close":23004.1328},{"date":"2021-11-09","close":22596.7168},{"date":"2021-11-10","close":22412.8828},{"date":"2021-11-11","close":22596.7168},{"date":"2021-11-12","close":23004.1328},{"date":"2021-11-15","close":23143.252},{"date":"2021-11-16","close":23202.873},{"date":"2021-11-17","close":23063.7559},{"date":"2021-11-18","close":22999.166},{"date":"2021-11-19","close":23183.0},{"date":"2021-11-22","close":23108.4727},{"date":"2021-11-23","close":23168.0938},{"date":"2021-11-24","close":22696.0859},{"date":"2021-11-25","close":22840.1738},{"date":"2021-11-26","close":21935.9062},{"date":"2021-11-29","close":21091.2637},{"date":"2021-11-30","close":20683.8457},{"date":"2021-12-01","close":20808.0586},{"date":"2021-12-02","close":20271.4609},{"date":"2021-12-03","close":21488.7422},{"date":"2021-12-06","close":21076.3574},{"date":"2021-12-07","close":21960.75},{"date":"2021-12-08","close":22045.2148},{"date":"2021-12-09","close":21975.6543},{"date":"2021-12-10","close":21682.5137},{"date":"2021-12-13","close":21682.5137},{"date":"2021-12-14","close":21617.9238},{"date":"2021-12-15","close":21771.9473},{"date":"2021-12-16","close":22204.2051},{"date":"2021-12-17","close":21871.3164},{"date":"2021-12-20","close":20887.5547},{"date":"2021-12-21","close":21508.6172},{"date":"2021-12-22","close":21538.4277},{"date":"2021-12-23","close":21821.6309},{"date":"2021-12-24","close":21771.9473},{"date":"2021-12-27","close":21642.7656},{"date":"2021-12-28","close":21960.75},{"date":"2021-12-29","close":22025.3398},{"date":"2021-12-30","close":21901.127},{"date":"2022-01-03","close":21906.0},{"date":"2022-01-04","close":22596.7168},{"date":"2022-01-05","close":22775.582},{"date":"2022-01-06","close":22020.3711},{"date":"2022-01-07","close":22035.2773},{"date":"2022-01-10","close":22109.8047},{"date":"2022-01-11","close":21796.7891},{"date":"2022-01-12","close":22407.9141},{"date":"2022-01-13","close":22209.1738},{"date":"2022-01-14","close":21622.8926},{"date":"2022-01-17","close":21781.8828},{"date":"2022-01-18","close":21647.7344},{"date":"2022-01-19","close":20579.5078},{"date":"2022-01-20","close":20713.6562},{"date":"2022-01-21","close":20495.043},{"date":"2022-01-24","close":20529.8223},{"date":"2022-01-25","close":19799.4531},{"date":"2022-01-26","close":19710.0215},{"date":"2022-01-27","close":18646.7637},{"date":"2022-01-28","close":19377.1328},{"date":"2022-02-03","close":20172.0918},{"date":"2022-02-04","close":20495.043},{"date":"2022-02-07","close":20400.6426},{"date":"2022-02-08","close":20529.8223},{"date":"2022-02-09","close":20773.2793},{"date":"2022-02-10","close":21145.916},{"date":"2022-02-11","close":21200.5703},{"date":"2022-02-14","close":20510.0},{"date":"2022-02-15","close":20186.9961},{"date":"2022-02-16","close":20594.4141},{"date":"2022-02-17","close":20495.043},{"date":"2022-02-18","close":20584.4766},{"date":"2022-02-21","close":20018.0684},{"date":"2022-02-22","close":19392.0371},{"date":"2022-02-23","close":19481.4707},{"date":"2022-02-24","close":19009.4629},{"date":"2022-02-25","close":19511.2812},{"date":"2022-02-28","close":19536.123},{"date":"2022-03-02","close":19024.3691},{"date":"2022-03-03","close":19451.6602},{"date":"2022-03-04","close":18850.4707},{"date":"2022-03-07","close":17658.0332},{"date":"2022-03-08","close":16997.2227},{"date":"2022-03-10","close":18115.1348},{"date":"2022-03-11","close":17658.0332},{"date":"2022-03-14","close":17836.8984},{"date":"2022-03-15","close":18239.3457},{"date":"2022-03-16","close":18656.6992},{"date":"2022-03-17","close":19521.2188},{"date":"2022-03-18","close":19759.707},{"date":"2022-03-21","close":19675.2422},{"date":"2022-03-22","close":20291.3359},{"date":"2022-03-23","close":21319.8145},{"date":"2022-03-24","close":21573.207},{"date":"2022-03-25","close":21270.1289},{"date":"2022-03-28","close":21160.8223},{"date":"2022-03-29","close":21424.1523},{"date":"2022-03-30","close":20867.6797},{"date":"2022-03-31","close":20659.0039},{"date":"2022-04-01","close":20897.4922},{"date":"2022-04-04","close":21096.2305},{"date":"2022-04-05","close":21031.6406},{"date":"2022-04-06","close":20569.5703},{"date":"2022-04-07","close":19993.2246},{"date":"2022-04-08","close":20087.627},{"date":"2022-04-11","close":19804.4219},{"date":"2022-04-12","close":19282.7305},{"date":"2022-04-13","close":19739.832},{"date":"2022-04-14","close":20087.627},{"date":"2022-04-15","close":19983.2891},{"date":"2022-04-18","close":19610.6504},{"date":"2022-04-19","close":19844.1699},{"date":"2022-04-20","close":20186.9961},{"date":"2022-04-21","close":20534.791},{"date":"2022-04-22","close":20117.4375},{"date":"2022-04-25","close":19546.0605},{"date":"2022-04-26","close":19501.3438},{"date":"2022-04-27","close":19079.0215},{"date":"2022-04-28","close":19844.1699},{"date":"2022-04-29","close":19854.1074},{"date":"2022-05-02","close":19789.0},{"date":"2022-05-03","close":19774.6113},{"date":"2022-05-04","close":19859.0762},{"date":"2022-05-06","close":20167.123},{"date":"2022-05-09","close":19407.0},{"date":"2022-05-10","close":19113.8008},{"date":"2022-05-11","close":18910.0938},{"date":"2022-05-12","close":18467.8965},{"date":"2022-05-13","close":19163.4863},{"date":"2022-05-16","close":19148.582},{"date":"2022-05-17","close":19173.4238},{"date":"2022-05-18","close":19431.7852},{"date":"2022-05-19","close":19064.1172},{"date":"2022-05-20","close":19267.8242},{"date":"2022-05-23","close":19625.5566},{"date":"2022-05-24","close":19486.4395},{"date":"2022-05-25","close":19451.6602},{"date":"2022-05-26","close":19456.627},{"date":"2022-05-27","close":19536.123},{"date":"2022-05-30","close":20271.4609},{"date":"2022-05-31","close":20117.4375},{"date":"2022-06-02","close":20316.1777},{"date":"2022-06-03","close":20460.2637},{"date":"2022-06-07","close":20748.4375},{"date":"2022-06-08","close":21220.4434},{"date":"2022-06-09","close":21344.6562},{"date":"2022-06-10","close":20733.5312},{"date":"2022-06-13","close":19888.8867},{"date":"2022-06-14","close":19446.6914},{"date":"2022-06-15","close":18860.4082},{"date":"2022-06-16","close":19113.8008},{"date":"2022-06-17","close":18472.8652},{"date":"2022-06-20","close":18149.9141},{"date":"2022-06-21","close":18785.8809},{"date":"2022-06-22","close":18880.2832},{"date":"2022-06-23","close":18850.4707},{"date":"2022-06-24","close":19004.4941},{"date":"2022-06-27","close":19446.6914},{"date":"2022-06-28","close":19963.4141},{"date":"2022-06-29","close":19526.1875},{"date":"2022-06-30","close":19133.6758},{"date":"2022-07-01","close":18651.7324},{"date":"2022-07-04","close":19188.3301},{"date":"2022-07-05","close":19252.9199},{"date":"2022-07-06","close":18920.0312},{"date":"2022-07-07","close":19302.6055},{"date":"2022-07-08","close":19491.4082},{"date":"2022-07-11","close":20003.1621},{"date":"2022-07-12","close":19526.1875},{"date":"2022-07-13","close":19456.627},{"date":"2022-07-14","close":19600.7148},{"date":"2022-07-15","close":19590.7773},{"date":"2022-07-18","close":19570.9023},{"date":"2022-07-19","close":19739.832},{"date":"2022-07-20","close":20649.0664},{"date":"2022-07-21","close":20708.6895},{"date":"2022-07-22","close":20947.1758},{"date":"2022-07-25","close":20683.8457},{"date":"2022-07-26","close":20614.2871},{"date":"2022-07-27","close":20708.6895},{"date":"2022-07-28","close":20723.5938},{"date":"2022-07-29","close":20549.6973},{"date":"2022-08-01","close":21016.7363},{"date":"2022-08-02","close":20271.4609},{"date":"2022-08-03","close":20385.7363},{"date":"2022-08-04","close":20465.2324},{"date":"2022-08-05","close":20654.0352},{"date":"2022-08-08","close":20822.9648},{"date":"2022-08-09","close":20544.7285},{"date":"2022-08-10","close":20445.3594},{"date":"2022-08-11","close":20455.2949},{"date":"2022-08-12","close":21245.2871},{"date":"2022-08-16","close":21399.3086},{"date":"2022-08-17","close":21970.6855},{"date":"2022-08-18","close":21702.3887},{"date":"2022-08-19","close":21757.041},{"date":"2022-08-22","close":21722.2617},{"date":"2022-08-23","close":21220.4434},{"date":"2022-08-24","close":21135.9785},{"date":"2022-08-25","close":21275.0977},{"date":"2022-08-26","close":21453.9629},{"date":"2022-08-29","close":20688.8145},{"date":"2022-08-30","close":21101.1992},{"date":"2022-08-31","close":21106.168},{"date":"2022-09-01","close":20470.2012},{"date":"2022-09-02","close":20395.6738},{"date":"2022-09-05","close":20410.5781},{"date":"2022-09-06","close":20296.3027},{"date":"2022-09-07","close":20097.5645},{"date":"2022-09-08","close":20857.7441},{"date":"2022-09-13","close":21647.7344},{"date":"2022-09-14","close":20728.5625},{"date":"2022-09-15","close":20773.2793},{"date":"2022-09-16","close":20485.1055},{"date":"2022-09-19","close":20589.4453},{"date":"2022-09-20","close":20688.8145},{"date":"2022-09-21","close":20191.9648},{"date":"2022-09-22","close":20112.4688},{"date":"2022-09-23","close":19983.2891},{"date":"2022-09-26","close":18900.1562},{"date":"2022-09-27","close":19079.0215},{"date":"2022-09-28","close":18815.6914},{"date":"2022-09-29","close":18900.1562},{"date":"2022-09-30","close":18388.4004},{"date":"2022-10-04","close":20162.1543},{"date":"2022-10-05","close":20385.7363},{"date":"2022-10-06","close":20465.2324},{"date":"2022-10-07","close":20231.7129},{"date":"2022-10-11","close":19476.502},{"date":"2022-10-12","close":19436.7539},{"date":"2022-10-13","close":19148.582},{"date":"2022-10-14","close":19923.666},{"date":"2022-10-17","close":19570.9023},{"date":"2022-10-18","close":19953.4766},{"date":"2022-10-19","close":20142.2793},{"date":"2022-10-20","close":20018.0684},{"date":"2022-10-21","close":19685.1777},{"date":"2022-10-24","close":19769.6426},{"date":"2022-10-25","close":20127.375},{"date":"2022-10-26","close":20370.8301},{"date":"2022-10-27","close":20172.0918},{"date":"2022-10-28","close":20062.7852},{"date":"2022-10-31","close":20360.8945},{"date":"2022-11-01","close":20654.0352},{"date":"2022-11-02","close":20788.1855},{"date":"2022-11-03","close":20867.6797},{"date":"2022-11-04","close":20331.084},{"date":"2022-11-07","close":20654.0352},{"date":"2022-11-08","close":21051.5156},{"date":"2022-11-09","close":21091.2637},{"date":"2022-11-10","close":20817.9961},{"date":"2022-11-11","close":21518.5527},{"date":"2022-11-14","close":21200.5703},{"date":"2022-11-15","close":21458.9316},{"date":"2022-11-16","close":21329.75},{"date":"2022-11-17","close":21414.2148},{"date":"2022-11-18","close":21434.0898},{"date":"2022-11-21","close":21548.3652},{"date":"2022-11-22","close":22055.1504},{"date":"2022-11-23","close":22025.3398},{"date":"2022-11-24","close":22591.748},{"date":"2022-11-25","close":22586.7793},{"date":"2022-11-28","close":22298.6074},{"date":"2022-11-29","close":22055.1504},{"date":"2022-11-30","close":21896.1582},{"date":"2022-12-01","close":21925.9707},{"date":"2022-12-02","close":21155.8535},{"date":"2022-12-05","close":21021.7031},{"date":"2022-12-06","close":21126.043},{"date":"2022-12-07","close":21081.3262},{"date":"2022-12-08","close":20902.4609},{"date":"2022-12-09","close":21319.8145},{"date":"2022-12-12","close":21270.1289},{"date":"2022-12-13","close":21478.8047},{"date":"2022-12-14","close":21662.6406},{"date":"2022-12-15","close":21662.6406},{"date":"2022-12-16","close":21126.043},{"date":"2022-12-19","close":20798.1211},{"date":"2022-12-20","close":20157.1855},{"date":"2022-12-21","close":19943.541},{"date":"2022-12-22","close":20172.0918},{"date":"2022-12-23","close":20018.0684},{"date":"2022-12-26","close":20092.5957},{"date":"2022-12-27","close":20211.8398},{"date":"2022-12-28","close":20062.7852},{"date":"2022-12-29","close":19873.9824},{"date":"2023-01-02","close":19844.1699},{"date":"2023-01-03","close":19958.4453},{"date":"2023-01-04","close":19491.4082},{"date":"2023-01-05","close":19506.3125},{"date":"2023-01-06","close":19506.3125},{"date":"2023-01-09","close":19685.1777},{"date":"2023-01-10","close":19680.2109},{"date":"2023-01-11","close":20052.8477},{"date":"2023-01-12","close":20241.6504},{"date":"2023-01-13","close":20177.0605},{"date":"2023-01-16","close":19744.8008},{"date":"2023-01-17","close":20172.0918},{"date":"2023-01-18","close":20713.6562},{"date":"2023-01-19","close":20440.3906},{"date":"2023-01-20","close":20644.0977},{"date":"2023-01-25","close":21707.3555},{"date":"2023-01-26","close":21687.4824},{"date":"2023-01-27","close":21831.5684},{"date":"2023-01-30","close":21821.6309},{"date":"2023-01-31","close":21682.5137},{"date":"2023-02-01","close":21632.8281},{"date":"2023-02-02","close":21473.8379},{"date":"2023-02-03","close":21528.4902},{"date":"2023-02-06","close":21766.9785},{"date":"2023-02-07","close":21911.0645},{"date":"2023-02-08","close":21876.2852},{"date":"2023-02-09","close":21921.002},{"date":"2023-02-10","close":21930.9395},{"date":"2023-02-13","close":21776.916},{"date":"2023-02-14","close":22089.9297},{"date":"2023-02-15","close":22035.2773},{"date":"2023-02-16","close":22258.8594},{"date":"2023-02-17","close":22070.0566},{"date":"2023-02-20","close":22184.332},{"date":"2023-02-21","close":22229.0488},{"date":"2023-02-22","close":21752.0723},{"date":"2023-02-23","close":21662.6406},{"date":"2023-02-24","close":21975.6543},{"date":"2023-02-27","close":22104.8359},{"date":"2023-02-28","close":22040.2461},{"date":"2023-03-02","close":22174.3945},{"date":"2023-03-03","close":22720.9297},{"date":"2023-03-06","close":23033.9453},{"date":"2023-03-07","close":23217.7793},{"date":"2023-03-08","close":23486.0781},{"date":"2023-03-09","close":23843.8086},{"date":"2023-03-10","close":23053.8184},{"date":"2023-03-13","close":22373.1348},{"date":"2023-03-14","close":21131.0117},{"date":"2023-03-15","close":21399.3086},{"date":"2023-03-16","close":20852.7754},{"date":"2023-03-17","close":21339.6875},{"date":"2023-03-20","close":20723.5938},{"date":"2023-03-21","close":20738.5},{"date":"2023-03-22","close":21294.9707},{"date":"2023-03-23","close":21250.2539},{"date":"2023-03-24","close":21150.8848},{"date":"2023-03-27","close":21359.5625},{"date":"2023-03-28","close":21468.8691},{"date":"2023-03-29","close":22144.584},{"date":"2023-03-30","close":21796.7891},{"date":"2023-03-31","close":22243.9531},{"date":"2023-04-03","close":23048.8496},{"date":"2023-04-04","close":23232.6836},{"date":"2023-04-05","close":22412.8828},{"date":"2023-04-06","close":21836.5371},{"date":"2023-04-07","close":21841.5059},{"date":"2023-04-10","close":22124.709},{"date":"2023-04-11","close":22547.0312},{"date":"2023-04-12","close":22810.3613},{"date":"2023-04-13","close":22835.2051},{"date":"2023-04-14","close":23148.2207},{"date":"2023-04-17","close":23262.4961},{"date":"2023-04-18","close":23530.7949},{"date":"2023-04-19","close":23600.3535},{"date":"2023-04-20","close":23645.0703},{"date":"2023-04-21","close":23515.8887},{"date":"2023-04-24","close":23486.0781},{"date":"2023-04-25","close":23674.8809},{"date":"2023-04-26","close":23282.3691},{"date":"2023-04-27","close":23461.2344},{"date":"2023-04-28","close":24037.5801},{"date":"2023-05-02","close":24385.375},{"date":"2023-05-03","close":24355.5645},{"date":"2023-05-04","close":24256.1953},{"date":"2023-05-08","close":24340.6582},{"date":"2023-05-09","close":24887.1934},{"date":"2023-05-10","close":24633.8008},{"date":"2023-05-11","close":24519.5254},{"date":"2023-05-12","close":24907.0664},{"date":"2023-05-15","close":25339.3262},{"date":"2023-05-16","close":25602.6562},{"date":"2023-05-17","close":25885.8613},{"date":"2023-05-18","close":26452.0},{"date":"2023-05-19","close":26506.9219},{"date":"2023-05-22","close":26914.3398},{"date":"2023-05-23","close":26521.8281},{"date":"2023-05-24","close":26204.0},{"date":"2023-05-25","close":26124.3496},{"date":"2023-05-26","close":26024.9785},{"date":"2023-05-30","close":26501.9551},{"date":"2023-05-31","close":25811.334},{"date":"2023-06-01","close":26278.3711},{"date":"2023-06-02","close":26914.3398},{"date":"2023-06-05","close":27967.6602},{"date":"2023-06-07","close":27515.5273},{"date":"2023-06-08","close":27118.0469},{"date":"2023-06-09","close":28012.377},{"date":"2023-06-12","close":28385.0137},{"date":"2023-06-13","close":29050.793},{"date":"2023-06-14","close":29845.752},{"date":"2023-06-15","close":29771.2246},{"date":"2023-06-16","close":30069.334},{"date":"2023-06-19","close":29622.1699},{"date":"2023-06-20","close":29388.6504},{"date":"2023-06-21","close":29880.5312},{"date":"2023-06-22","close":29845.752},{"date":"2023-06-23","close":29065.6973},{"date":"2023-06-26","close":28886.832},{"date":"2023-06-27","close":28539.0371},{"date":"2023-06-28","close":29791.0977},{"date":"2023-06-29","close":29810.9727},{"date":"2023-06-30","close":29666.8867},{"date":"2023-07-03","close":30531.0},{"date":"2023-07-04","close":30139.0},{"date":"2023-07-05","close":30109.0},{"date":"2023-07-06","close":29399.0},{"date":"2023-07-07","close":28832.1777},{"date":"2023-07-10","close":28494.3203},{"date":"2023-07-11","close":28315.0},{"date":"2023-07-12","close":27938.0},{"date":"2023-07-13","close":28524.0},{"date":"2023-07-14","close":28330.3613},{"date":"2023-07-17","close":28096.8418},{"date":"2023-07-18","close":28579.0},{"date":"2023-07-19","close":29453.2402},{"date":"2023-07-20","close":28852.0527},{"date":"2023-07-21","close":28921.6113},{"date":"2023-07-24","close":29284.3125},{"date":"2023-07-25","close":29503.0},{"date":"2023-07-26","close":29418.4609},{"date":"2023-07-27","close":29826.0},{"date":"2023-07-28","close":29651.9805},{"date":"2023-07-31","close":30596.0},{"date":"2023-08-01","close":30839.0},{"date":"2023-08-02","close":29925.0},{"date":"2023-08-03","close":28966.3281},{"date":"2023-08-04","close":29025.9492},{"date":"2023-08-07","close":29483.0508},{"date":"2023-08-08","close":29507.8945},{"date":"2023-08-09","close":29378.7129},{"date":"2023-08-10","close":30029.5859},{"date":"2023-08-11","close":30114.0508},{"date":"2023-08-14","close":29497.957},{"date":"2023-08-16","close":28871.9258},{"date":"2023-08-17","close":28558.9121},{"date":"2023-08-18","close":28101.8105},{"date":"2023-08-21","close":28330.3613},{"date":"2023-08-22","close":28971.2969},{"date":"2023-08-23","close":29140.2246},{"date":"2023-08-24","close":29453.2402},{"date":"2023-08-25","close":28996.1387},{"date":"2023-08-28","close":29696.6973},{"date":"2023-08-29","close":29969.9648},{"date":"2023-08-30","close":30074.3027},{"date":"2023-08-31","close":30581.0898},{"date":"2023-09-01","close":31008.3789},{"date":"2023-09-04","close":31788.4336},{"date":"2023-09-05","close":31857.9922},{"date":"2023-09-06","close":32364.7793},{"date":"2023-09-07","close":32021.9531},{"date":"2023-09-08","close":31440.6387},{"date":"2023-09-11","close":31490.3242},{"date":"2023-09-12","close":31962.3301},{"date":"2023-09-13","close":31867.9297},{"date":"2023-09-14","close":32613.2031},{"date":"2023-09-15","close":33154.7695},{"date":"2023-09-18","close":32901.375},{"date":"2023-09-19","close":33358.4766},{"date":"2023-09-20","close":32633.0781},{"date":"2023-09-21","close":31957.3613},{"date":"2023-09-22","close":31833.1504},{"date":"2023-09-25","close":32111.3848},{"date":"2023-09-26","close":31624.4727},{"date":"2023-09-27","close":31927.5508},{"date":"2023-10-04","close":27962.6914},{"date":"2023-10-05","close":29264.4375},{"date":"2023-10-06","close":29120.3516},{"date":"2023-10-10","close":30645.6797},{"date":"2023-10-11","close":30491.6562},{"date":"2023-10-12","close":31361.1426},{"date":"2023-10-13","close":30486.6875},{"date":"2023-10-16","close":29632.1055},{"date":"2023-10-17","close":30109.082},{"date":"2023-10-18","close":30218.3887},{"date":"2023-10-19","close":29353.8711},{"date":"2023-10-20","close":29070.666},{"date":"2023-10-23","close":28712.9355},{"date":"2023-10-24","close":28832.1777},{"date":"2023-10-25","close":29165.0684},{"date":"2023-10-26","close":28385.0137},{"date":"2023-10-27","close":29155.1309},{"date":"2023-10-30","close":28539.0371},{"date":"2023-10-31","close":29145.1934},{"date":"2023-11-01","close":30466.8145},{"date":"2023-11-02","close":30899.0723},{"date":"2023-11-03","close":30918.9473},{"date":"2023-11-06","close":31788.4336},{"date":"2023-11-07","close":31077.9395},{"date":"2023-11-08","close":30198.5156},{"date":"2023-11-09","close":31072.9707},{"date":"2023-11-10","close":31117.6855},{"date":"2023-11-13","close":31043.1582},{"date":"2023-11-14","close":31321.3945},{"date":"2023-11-15","close":32041.8262},{"date":"2023-11-16","close":31962.3301},{"date":"2023-11-17","close":32573.4551},{"date":"2023-11-20","close":32021.9531},{"date":"2023-11-21","close":31783.4648},{"date":"2023-11-22","close":32195.8496},{"date":"2023-11-23","close":32553.582},{"date":"2023-11-24","close":32583.3926},{"date":"2023-11-27","close":32399.5586},{"date":"2023-11-28","close":32270.377},{"date":"2023-11-29","close":31813.2754},{"date":"2023-11-30","close":32215.7246},{"date":"2023-12-01","close":32310.125},{"date":"2023-12-04","close":31813.2754},{"date":"2023-12-05","close":31385.9844},{"date":"2023-12-06","close":32484.0234},{"date":"2023-12-07","close":31932.5195},{"date":"2023-12-08","close":30610.9004},{"date":"2023-12-11","close":31644.3477},{"date":"2023-12-12","close":31510.1973},{"date":"2023-12-13","close":31629.4414},{"date":"2023-12-14","close":30720.207},{"date":"2023-12-15","close":31072.9707},{"date":"2023-12-18","close":30466.8145},{"date":"2023-12-19","close":31097.8125},{"date":"2023-12-20","close":31490.3242},{"date":"2023-12-21","close":30918.9473},{"date":"2023-12-22","close":31172.3398},{"date":"2023-12-26","close":31043.1582},{"date":"2023-12-27","close":31897.7402},{"date":"2023-12-28","close":31862.9609},{"date":"2024-01-02","close":31738.748},{"date":"2024-01-03","close":31947.4258},{"date":"2024-01-04","close":32280.3145},{"date":"2024-01-05","close":32831.8164},{"date":"2024-01-08","close":32652.9512},{"date":"2024-01-09","close":33209.4219},{"date":"2024-01-10","close":34143.5},{"date":"2024-01-11","close":35440.2773},{"date":"2024-01-12","close":35703.6094},{"date":"2024-01-15","close":36528.3789},{"date":"2024-01-16","close":35862.5977},{"date":"2024-01-17","close":35678.7656},{"date":"2024-01-18","close":35947.0},{"date":"2024-01-19","close":36081.2148},{"date":"2024-01-22","close":37064.9766},{"date":"2024-01-23","close":36995.418},{"date":"2024-01-24","close":36667.4961},{"date":"2024-01-25","close":36652.5898},{"date":"2024-01-26","close":35683.7344},{"date":"2024-01-29","close":36583.0312},{"date":"2024-01-30","close":36424.0391},{"date":"2024-01-31","close":37209.0625},{"date":"2024-02-01","close":36687.3711},{"date":"2024-02-02","close":36712.2109},{"date":"2024-02-05","close":37387.9258},{"date":"2024-02-06","close":36791.707},{"date":"2024-02-07","close":37159.375},{"date":"2024-02-08","close":37576.7305},{"date":"2024-02-13","close":39584.0039},{"date":"2024-02-14","close":38411.4375},{"date":"2024-02-15","close":38828.793},{"date":"2024-02-16","close":39588.9727},{"date":"2024-02-19","close":39887.082},{"date":"2024-02-20","close":39648.5938},{"date":"2024-02-21","close":39474.6953},{"date":"2024-02-22","close":40622.418},{"date":"2024-02-23","close":40572.7344},{"date":"2024-02-26","close":41064.6133},{"date":"2024-02-27","close":41099.3945},{"date":"2024-02-28","close":40880.7812},{"date":"2024-02-29","close":40960.2773},{"date":"2024-03-04","close":41914.2266},{"date":"2024-03-05","close":42445.8555},{"date":"2024-03-06","close":42838.3672},{"date":"2024-03-07","close":42644.5977},{"date":"2024-03-08","close":42535.2891},{"date":"2024-03-11","close":40662.168},{"date":"2024-03-12","close":40418.7109},{"date":"2024-03-13","close":40165.3164},{"date":"2024-03-14","close":40542.9219},{"date":"2024-03-15","close":40870.8438},{"date":"2024-03-18","close":42530.3203},{"date":"2024-03-19","close":43176.2266},{"date":"2024-03-20","close":44040.7422},{"date":"2024-03-21","close":44910.2305},{"date":"2024-03-22","close":45571.0391},{"date":"2024-03-25","close":44204.7031},{"date":"2024-03-26","close":44398.4766},{"date":"2024-03-27","close":44552.4961},{"date":"2024-03-28","close":44025.8359},{"date":"2024-03-29","close":43325.2812},{"date":"2024-04-01","close":43384.9023},{"date":"2024-04-02","close":42897.9883},{"date":"2024-04-03","close":42902.957},{"date":"2024-04-04","close":43772.4453},{"date":"2024-04-05","close":42798.6172},{"date":"2024-04-08","close":43444.5234},{"date":"2024-04-09","close":44388.5391},{"date":"2024-04-11","close":44214.6406},{"date":"2024-04-12","close":44492.875},{"date":"2024-04-15","close":44294.1367},{"date":"2024-04-16","close":42401.1406},{"date":"2024-04-17","close":41223.6055},{"date":"2024-04-18","close":41944.0391},{"date":"2024-04-19","close":40304.4336},{"date":"2024-04-22","close":41491.9062},{"date":"2024-04-23","close":41556.4961},{"date":"2024-04-24","close":42942.707},{"date":"2024-04-25","close":41402.4727},{"date":"2024-04-26","close":42033.4727},{"date":"2024-04-29","close":43047.043},{"date":"2024-04-30","close":43971.1836},{"date":"2024-05-02","close":43096.7305},{"date":"2024-05-03","close":42435.918},{"date":"2024-05-07","close":44065.5859},{"date":"2024-05-08","close":42838.3672},{"date":"2024-05-09","close":42927.8008},{"date":"2024-05-10","close":43350.1211},{"date":"2024-05-13","close":43076.8555},{"date":"2024-05-14","close":43479.3047},{"date":"2024-05-16","close":43469.3672},{"date":"2024-05-17","close":43772.4453},{"date":"2024-05-20","close":44542.5625},{"date":"2024-05-21","close":44234.5156},{"date":"2024-05-22","close":43464.3984},{"date":"2024-05-23","close":44040.7422},{"date":"2024-05-24","close":43762.5078},{"date":"2024-05-27","close":44790.9844},{"date":"2024-05-28","close":44567.4023},{"date":"2024-05-29","close":43777.4141},{"date":"2024-05-30","close":43136.4766},{"date":"2024-05-31","close":44636.9609},{"date":"2024-06-03","close":45660.4727},{"date":"2024-06-04","close":44974.8203},{"date":"2024-06-05","close":44120.2383},{"date":"2024-06-07","close":43981.1211},{"date":"2024-06-10","close":45118.9062},{"date":"2024-06-11","close":44979.7891},{"date":"2024-06-12","close":44433.2539},{"date":"2024-06-13","close":43509.1133},{"date":"2024-06-14","close":44120.2383},{"date":"2024-06-17","close":42336.5508},{"date":"2024-06-18","close":43056.9805},{"date":"2024-06-19","close":43444.5234},{"date":"2024-06-20","close":43305.4062},{"date":"2024-06-21","close":43409.7422},{"date":"2024-06-24","close":43742.6328},{"date":"2024-06-25","close":45238.1484},{"date":"2024-06-26","close":45397.1406},{"date":"2024-06-27","close":45248.0859},{"date":"2024-06-28","close":46052.9844},{"date":"2024-07-01","close":46455.4336},{"date":"2024-07-02","close":47632.9648},{"date":"2024-07-03","close":47975.793},{"date":"2024-07-04","close":48631.6328},{"date":"2024-07-05","close":48557.1055},{"date":"2024-07-08","close":48060.2539},{"date":"2024-07-09","close":48417.9883},{"date":"2024-07-10","close":49292.4414},{"date":"2024-07-11","close":49719.7344},{"date":"2024-07-12","close":48800.5625},{"date":"2024-07-15","close":48810.5},{"date":"2024-07-16","close":49153.3242},{"date":"2024-07-17","close":49580.6172},{"date":"2024-07-18","close":48254.0273},{"date":"2024-07-19","close":47702.5234},{"date":"2024-07-22","close":46395.8086},{"date":"2024-07-23","close":46679.0156},{"date":"2024-07-24","close":45402.1094},{"date":"2024-07-25","close":42530.3203},{"date":"2024-07-26","close":42247.1172},{"date":"2024-07-29","close":44269.293},{"date":"2024-07-30","close":44105.332},{"date":"2024-07-31","close":45898.9609},{"date":"2024-08-01","close":42252.0859},{"date":"2024-08-02","close":37492.2656},{"date":"2024-08-05","close":28062.0625},{"date":"2024-08-06","close":33264.0781},{"date":"2024-08-07","close":34724.8125},{"date":"2024-08-08","close":32583.3926},{"date":"2024-08-09","close":33845.3906},{"date":"2024-08-12","close":33934.8242},{"date":"2024-08-13","close":35345.875},{"date":"2024-08-14","close":36632.7148},{"date":"2024-08-16","close":39429.9805},{"date":"2024-08-19","close":37864.9023},{"date":"2024-08-20","close":39087.1523},{"date":"2024-08-21","close":39107.0273},{"date":"2024-08-22","close":39126.9023},{"date":"2024-08-23","close":38933.1289},{"date":"2024-08-26","close":38555.5234},{"date":"2024-08-27","close":39465.0},{"date":"2024-08-28","close":39499.5391},{"date":"2024-08-29","close":39415.0742},{"date":"2024-08-30","close":40095.7578},{"date":"2024-09-02","close":40383.9297},{"date":"2024-09-03","close":40696.9453},{"date":"2024-09-04","close":50678.6523},{"date":"2024-09-05","close":37298.4961},{"date":"2024-09-06","close":36712.2109},{"date":"2024-09-09","close":36448.8828},{"date":"2024-09-10","close":36001.7188},{"date":"2024-09-11","close":35360.7812},{"date":"2024-09-12","close":36369.3867},{"date":"2024-09-13","close":36001.7188},{"date":"2024-09-19","close":37010.3203},{"date":"2024-09-20","close":38108.3594},{"date":"2024-09-23","close":39439.918},{"date":"2024-09-24","close":38714.5156},{"date":"2024-09-25","close":38237.5391},{"date":"2024-09-26","close":40244.8125},{"date":"2024-09-27","close":41705.5508},{"date":"2024-09-30","close":38615.1445},{"date":"2024-10-02","close":38525.7148},{"date":"2024-10-04","close":39544.2539},{"date":"2024-10-07","close":41521.7148},{"date":"2024-10-08","close":40528.0156},{"date":"2024-10-10","close":40756.5664},{"date":"2024-10-11","close":40657.1992},{"date":"2024-10-14","close":40925.4961},{"date":"2024-10-15","close":41049.707},{"date":"2024-10-16","close":40095.7578},{"date":"2024-10-17","close":40195.1289},{"date":"2024-10-18","close":39946.7031},{"date":"2024-10-21","close":39747.9648},{"date":"2024-10-22","close":38962.9414},{"date":"2024-10-23","close":38406.4688},{"date":"2024-10-24","close":38187.8555},{"date":"2024-10-25","close":38237.5391},{"date":"2024-10-28","close":39161.6797},{"date":"2024-10-29","close":39733.0586},{"date":"2024-10-30","close":40583.0},{"date":"2024-10-31","close":40259.7188},{"date":"2024-11-01","close":38386.5938},{"date":"2024-11-04","close":38525.7148},{"date":"2024-11-05","close":39281.0},{"date":"2024-11-06","close":40542.9219},{"date":"2024-11-07","close":41293.1641},{"date":"2024-11-08","close":41581.3359},{"date":"2024-11-11","close":41357.7539},{"date":"2024-11-12","close":41437.25},{"date":"2024-11-13","close":40373.9922},{"date":"2024-11-14","close":40095.7578},{"date":"2024-11-15","close":40488.2695},{"date":"2024-11-18","close":40130.5352},{"date":"2024-11-19","close":40756.5664},{"date":"2024-11-20","close":40244.8125},{"date":"2024-11-21","close":39797.6484},{"date":"2024-11-22","close":40180.2227},{"date":"2024-11-25","close":40701.9141},{"date":"2024-11-26","close":39817.5234},{"date":"2024-11-27","close":39375.3242},{"date":"2024-11-28","close":39544.2539},{"date":"2024-11-29","close":39588.9727},{"date":"2024-12-02","close":40483.3008},{"date":"2024-12-03","close":41829.7617},{"date":"2024-12-04","close":41218.6367},{"date":"2024-12-05","close":41367.6914},{"date":"2024-12-06","close":41114.3008},{"date":"2024-12-09","close":40990.0859},{"date":"2024-12-10","close":41516.7461},{"date":"2024-12-11","close":41616.1172},{"date":"2024-12-12","close":42624.7227},{"date":"2024-12-13","close":41536.6211},{"date":"2024-12-16","close":41437.25},{"date":"2024-12-17","close":41114.3008},{"date":"2024-12-18","close":41044.7422},{"date":"2024-12-19","close":40945.3711},{"date":"2024-12-20","close":40577.7031},{"date":"2024-12-23","close":41238.5117},{"date":"2024-12-24","close":41243.4805},{"date":"2024-12-26","close":42232.2109},{"date":"2024-12-27","close":43429.6172},{"date":"2024-12-30","close":42758.8711},{"date":"2025-01-02","close":43111.6328},{"date":"2025-01-03","close":42793.6523},{"date":"2025-01-06","close":42197.4297},{"date":"2025-01-07","close":42878.1133},{"date":"2025-01-08","close":42326.6133},{"date":"2025-01-09","close":41462.0938},{"date":"2025-01-10","close":40846.0},{"date":"2025-01-13","close":40990.0859},{"date":"2025-01-14","close":39901.9844},{"date":"2025-01-15","close":40542.9219},{"date":"2025-01-16","close":39921.8594},{"date":"2025-01-17","close":39747.9648},{"date":"2025-01-20","close":40850.9688},{"date":"2025-01-21","close":40567.7656},{"date":"2025-01-22","close":41491.9062},{"date":"2025-01-23","close":41914.2266},{"date":"2025-01-24","close":41924.1641},{"date":"2025-01-31","close":43091.7617},{"date":"2025-02-03","close":41144.1094},{"date":"2025-02-04","close":41417.3789},{"date":"2025-02-05","close":41586.3047},{"date":"2025-02-06","close":41978.8164},{"date":"2025-02-07","close":41611.1484},{"date":"2025-02-10","close":41322.9766},{"date":"2025-02-11","close":41064.6133},{"date":"2025-02-12","close":41650.8984},{"date":"2025-02-13","close":42584.9727},{"date":"2025-02-14","close":42371.3281},{"date":"2025-02-17","close":42629.6914},{"date":"2025-02-18","close":42878.1133},{"date":"2025-02-19","close":42530.3203},{"date":"2025-02-20","close":41288.1953},{"date":"2025-02-21","close":41631.0234},{"date":"2025-02-24","close":40359.0859},{"date":"2025-02-25","close":41248.4492},{"date":"2025-02-26","close":41119.2695},{"date":"2025-02-27","close":41337.8828},{"date":"2025-02-28","close":39971.5469},{"date":"2025-03-04","close":40602.543},{"date":"2025-03-05","close":40990.0859},{"date":"2025-03-06","close":41829.7617},{"date":"2025-03-07","close":40736.6953},{"date":"2025-03-10","close":40508.1445},{"date":"2025-03-11","close":39618.7812},{"date":"2025-03-12","close":40304.4336},{"date":"2025-03-13","close":40080.8516},{"date":"2025-03-14","close":40592.6055},{"date":"2025-03-17","close":41586.3047},{"date":"2025-03-18","close":42709.1875},{"date":"2025-03-19","close":43365.0273},{"date":"2025-03-20","close":43409.7422},{"date":"2025-03-21","close":43384.9023},{"date":"2025-03-24","close":43032.1367},{"date":"2025-03-25","close":43225.9102},{"date":"2025-03-26","close":43618.4219},{"date":"2025-03-27","close":43946.3398},{"date":"2025-03-28","close":42917.8633},{"date":"2025-03-31","close":39668.4688},{"date":"2025-04-01","close":40011.293},{"date":"2025-04-02","close":39867.207},{"date":"2025-04-03","close":37422.707},{"date":"2025-04-04","close":34819.2148},{"date":"2025-04-07","close":29592.3594},{"date":"2025-04-08","close":32563.5195},{"date":"2025-04-09","close":30764.9238},{"date":"2025-04-10","close":35614.1758},{"date":"2025-04-11","close":33621.8086},{"date":"2025-04-14","close":34183.25},{"date":"2025-04-15","close":34386.957},{"date":"2025-04-16","close":34039.1602},{"date":"2025-04-17","close":34779.4688},{"date":"2025-04-18","close":35544.6172},{"date":"2025-04-21","close":35186.8828},{"date":"2025-04-22","close":34873.8672},{"date":"2025-04-23","close":36190.5195},{"date":"2025-04-24","close":36548.25},{"date":"2025-04-25","close":37467.4219},{"date":"2025-04-28","close":38257.4141},{"date":"2025-04-29","close":38361.7539},{"date":"2025-04-30","close":38784.0742},{"date":"2025-05-02","close":39410.1055},{"date":"2025-05-07","close":39723.1211},{"date":"2025-05-08","close":39693.3086},{"date":"2025-05-09","close":40731.7266},{"date":"2025-05-12","close":41034.8047},{"date":"2025-05-13","close":42132.8398},{"date":"2025-05-14","close":41631.0234},{"date":"2025-05-15","close":40841.0312},{"date":"2025-05-16","close":41099.3945},{"date":"2025-05-19","close":41039.7734},{"date":"2025-05-20","close":40736.6953},{"date":"2025-05-21","close":40518.0781},{"date":"2025-05-22","close":40428.6484},{"date":"2025-05-23","close":40652.2305},{"date":"2025-05-26","close":41278.2578},{"date":"2025-05-27","close":41834.7305},{"date":"2025-05-28","close":42371.3281},{"date":"2025-05-29","close":43106.6641},{"date":"2025-05-30","close":42878.1133},{"date":"2025-06-02","close":41968.8789},{"date":"2025-06-04","close":42421.0117},{"date":"2025-06-05","close":41690.6445},{"date":"2025-06-09","close":42127.8711},{"date":"2025-06-10","close":42570.0664},{"date":"2025-06-11","close":42187.4961},{"date":"2025-06-12","close":42013.5977},{"date":"2025-06-13","close":41536.6211},{"date":"2025-06-16","close":42073.2188},{"date":"2025-06-17","close":42391.2031},{"date":"2025-06-18","close":42957.6094},{"date":"2025-06-19","close":42738.9961},{"date":"2025-06-20","close":42013.5977},{"date":"2025-06-23","close":41765.1719},{"date":"2025-06-24","close":42122.9023},{"date":"2025-06-25","close":42127.8711},{"date":"2025-06-26","close":43027.168},{"date":"2025-06-27","close":44219.6094},{"date":"2025-06-30","close":44636.9609},{"date":"2025-07-01","close":43871.8125},{"date":"2025-07-02","close":43782.3828},{"date":"2025-07-03","close":43687.9805},{"date":"2025-07-04","close":43618.4219},{"date":"2025-07-07","close":43399.8086},{"date":"2025-07-08","close":43355.0898},{"date":"2025-07-09","close":43702.8867},{"date":"2025-07-10","close":42828.4297},{"date":"2025-07-11","close":43399.8086},{"date":"2025-07-14","close":43474.3359},{"date":"2025-07-15","close":43454.4609},{"date":"2025-07-16","close":43563.7656},{"date":"2025-07-17","close":44010.9336},{"date":"2025-07-18","close":44020.8672},{"date":"2025-07-21","close":43941.3711},{"date":"2025-07-22","close":44159.9883},{"date":"2025-07-23","close":46882.7227},{"date":"2025-07-24","close":48234.1523},{"date":"2025-07-25","close":47399.4453},{"date":"2025-07-28","close":46907.5664},{"date":"2025-07-29","close":46162.2891},{"date":"2025-07-30","close":46505.1172},{"date":"2025-07-31","close":47091.3984},{"date":"2025-08-01","close":47389.5078},{"date":"2025-08-04","close":46306.375},{"date":"2025-08-05","close":47141.0859},{"date":"2025-08-06","close":47921.1367},{"date":"2025-08-07","close":48735.9727},{"date":"2025-08-08","close":49764.4492},{"date":"2025-08-11","close":50514.6914},{"date":"2025-08-12","close":51379.2109},{"date":"2025-08-13","close":52040.0195},{"date":"2025-08-14","close":51016.5117},{"date":"2025-08-18","close":53237.4297},{"date":"2025-08-19","close":53053.5938},{"date":"2025-08-20","close":52437.5},{"date":"2025-08-21","close":51846.25},{"date":"2025-08-22","close":52328.1914},{"date":"2025-08-25","close":52457.375},{"date":"2025-08-26","close":51428.8945},{"date":"2025-08-27","close":51344.4297},{"date":"2025-08-28","close":52129.4531},{"date":"2025-08-29","close":51568.0117},{"date":"2025-09-01","close":51076.1328},{"date":"2025-09-02","close":51771.7227},{"date":"2025-09-03","close":50584.25},{"date":"2025-09-04","close":51518.3281},{"date":"2025-09-05","close":52422.5938},{"date":"2025-09-08","close":53595.1602},{"date":"2025-09-09","close":53093.3398},{"date":"2025-09-10","close":53913.1445},{"date":"2025-09-11","close":54116.8516},{"date":"2025-09-12","close":54529.2383},{"date":"2025-09-15","close":54613.6992},{"date":"2025-09-16","close":54792.5664},{"date":"2025-09-17","close":54161.5664},{"date":"2025-09-18","close":54529.2383},{"date":"2025-09-19","close":54161.5664},{"date":"2025-09-22","close":54807.4727},{"date":"2025-09-23","close":54504.3945},{"date":"2025-09-24","close":54891.9375},{"date":"2025-09-25","close":55185.0781},{"date":"2025-09-26","close":55458.3438},{"date":"2025-09-29","close":55493.125},{"date":"2025-09-30","close":55443.4414},{"date":"2025-10-01","close":53157.9336},{"date":"2025-10-02","close":52989.0039},{"date":"2025-10-10","close":56392.4219},{"date":"2025-10-13","close":54047.293},{"date":"2025-10-14","close":54544.1406},{"date":"2025-10-15","close":56288.0859},{"date":"2025-10-16","close":56526.5703},{"date":"2025-10-17","close":55662.0547},{"date":"2025-10-20","close":58126.4258},{"date":"2025-10-21","close":58374.8516},{"date":"2025-10-22","close":59015.7891},{"date":"2025-10-23","close":58429.5039},{"date":"2025-10-24","close":59125.0938},{"date":"2025-10-27","close":61201.9258},{"date":"2025-10-28","close":59929.9922},{"date":"2025-10-29","close":59413.2695},{"date":"2025-10-30","close":60014.457},{"date":"2025-10-31","close":61410.6016},{"date":"2025-11-03","close":60759.7305},{"date":"2025-11-04","close":60585.832},{"date":"2025-11-05","close":58767.3633},{"date":"2025-11-06","close":60307.5977},{"date":"2025-11-07","close":59602.0703},{"date":"2025-11-10","close":61231.7383},{"date":"2025-11-11","close":60988.2812},{"date":"2025-11-12","close":61947.1992},{"date":"2025-11-13","close":63055.1758},{"date":"2025-11-14","close":62136.0039},{"date":"2025-11-17","close":62603.043},{"date":"2025-11-18","close":58320.1992},{"date":"2025-11-19","close":58171.1445},{"date":"2025-11-20","close":59840.5586},{"date":"2025-11-21","close":59805.7773},{"date":"2025-11-24","close":60357.2812},{"date":"2025-11-25","close":59835.5898},{"date":"2025-11-26","close":61818.0195},{"date":"2025-11-27","close":62478.8281},{"date":"2025-11-28","close":62468.8906},{"date":"2025-12-01","close":61350.9805},{"date":"2025-12-02","close":61355.9492},{"date":"2025-12-03","close":61052.8711},{"date":"2025-12-04","close":63398.0},{"date":"2025-12-05","close":62140.9727},{"date":"2025-12-08","close":62995.5547},{"date":"2025-12-09","close":62806.75},{"date":"2025-12-10","close":63169.4492},{"date":"2025-12-11","close":62011.7891},{"date":"2025-12-12","close":64391.6992},{"date":"2025-12-15","close":64799.1172},{"date":"2025-12-16","close":62523.5469},{"date":"2025-12-17","close":62612.9805},{"date":"2025-12-18","close":61991.918},{"date":"2025-12-19","close":63020.3945},{"date":"2025-12-22","close":63750.7656},{"date":"2025-12-23","close":64342.0156},{"date":"2025-12-24","close":63805.418},{"date":"2025-12-26","close":64029.0},{"date":"2025-12-29","close":64485.0},{"date":"2025-12-30","close":63565.0},{"date":"2026-01-02","close":63730.0},{"date":"2026-01-05","close":66455.0},{"date":"2026-01-06","close":68750.0},{"date":"2026-01-07","close":67760.0},{"date":"2026-01-08","close":66855.0},{"date":"2026-01-09","close":67800.0},{"date":"2026-01-12","close":71620.0},{"date":"2026-01-13","close":70855.0},{"date":"2026-01-14","close":72990.0},{"date":"2026-01-15","close":74030.0},{"date":"2026-01-16","close":73410.0},{"date":"2026-01-19","close":73480.0},{"date":"2026-01-20","close":72325.0},{"date":"2026-01-21","close":70455.0},{"date":"2026-01-22","close":71665.0},{"date":"2026-01-23","close":72070.0},{"date":"2026-01-26","close":68915.0},{"date":"2026-01-27","close":69415.0},{"date":"2026-01-28","close":68825.0},{"date":"2026-01-29","close":68780.0},{"date":"2026-01-30","close":69775.0},{"date":"2026-02-02","close":68540.0},{"date":"2026-02-03","close":73000.0},{"date":"2026-02-04","close":73085.0},{"date":"2026-02-05","close":72950.0},{"date":"2026-02-06","close":74805.0},{"date":"2026-02-09","close":78590.0},{"date":"2026-02-10","close":81400.0},{"date":"2026-02-11","close":81585.0},{"date":"2026-02-12","close":82580.0},{"date":"2026-02-13","close":79650.0},{"date":"2026-02-19","close":80450.0},{"date":"2026-02-20","close":78905.0},{"date":"2026-02-23","close":78880.0},{"date":"2026-02-24","close":79420.0},{"date":"2026-02-25","close":80710.0},{"date":"2026-02-26","close":81930.0},{"date":"2026-02-27","close":84500.0},{"date":"2026-03-03","close":77200.0},{"date":"2026-03-04","close":71270.0},{"date":"2026-03-05","close":74265.0},{"date":"2026-03-06","close":75365.0},{"date":"2026-03-09","close":67350.0},{"date":"2026-03-10","close":72615.0},{"date":"2026-03-11","close":73765.0},{"date":"2026-03-12","close":72000.0},{"date":"2026-03-13","close":70700.0},{"date":"2026-03-16","close":70300.0},{"date":"2026-03-17","close":71190.0},{"date":"2026-03-18","close":74500.0},{"date":"2026-03-19","close":70180.0},{"date":"2026-03-20","close":70085.0},{"date":"2026-03-23","close":65300.0},{"date":"2026-03-24","close":67875.0},{"date":"2026-03-25","close":71100.0},{"date":"2026-03-26","close":70705.0},{"date":"2026-03-27","close":70980.0},{"date":"2026-03-30","close":70170.0},{"date":"2026-03-31","close":67090.0},{"date":"2026-04-01","close":72800.0},{"date":"2026-04-02","close":71255.0},{"date":"2026-04-03","close":72555.0},{"date":"2026-04-06","close":72520.0},{"date":"2026-04-07","close":73190.0},{"date":"2026-04-08","close":77275.0},{"date":"2026-04-09","close":76395.0},{"date":"2026-04-10","close":76375.0},{"date":"2026-04-13","close":75275.0},{"date":"2026-04-14","close":76385.0},{"date":"2026-04-15","close":77490.0},{"date":"2026-04-16","close":79200.0},{"date":"2026-04-17","close":77200.0},{"date":"2026-04-20","close":77010.0},{"date":"2026-04-21","close":76925.0},{"date":"2026-04-22","close":76620.0},{"date":"2026-04-23","close":74955.0},{"date":"2026-04-24","close":75345.0},{"date":"2026-04-27","close":76075.0},{"date":"2026-04-28","close":76930.0},{"date":"2026-04-29","close":76100.0},{"date":"2026-04-30","close":75440.0},{"date":"2026-05-04","close":75625.0},{"date":"2026-05-06","close":77170.0},{"date":"2026-05-07","close":80280.0},{"date":"2026-05-08","close":79000.0},{"date":"2026-05-11","close":80020.0},{"date":"2026-05-12","close":81285.0},{"date":"2026-05-13","close":83360.0},{"date":"2026-05-14","close":82020.0},{"date":"2026-05-15","close":80335.0},{"date":"2026-05-18","close":78660.0},{"date":"2026-05-19","close":80985.0},{"date":"2026-05-20","close":77950.0},{"date":"2026-05-21","close":81000.0},{"date":"2026-05-22","close":82160.0},{"date":"2026-05-26","close":84000.0},{"date":"2026-05-27","close":83360.0},{"date":"2026-05-28","close":82715.0},{"date":"2026-05-29","close":84960.0},{"date":"2026-06-01","close":84205.0},{"date":"2026-06-02","close":83720.0},{"date":"2026-06-04","close":85705.0},{"date":"2026-06-05","close":84460.0},{"date":"2026-06-08","close":80280.0},{"date":"2026-06-09","close":82380.0},{"date":"2026-06-10","close":80145.0},{"date":"2026-06-11","close":79800.0},{"date":"2026-06-12","close":81450.0},{"date":"2026-06-15","close":87005.0},{"date":"2026-06-16","close":86385.0},{"date":"2026-06-17","close":87190.0},{"date":"2026-06-18","close":89740.0},{"date":"2026-06-19","close":88605.0},{"date":"2026-06-22","close":90800.0},{"date":"2026-06-23","close":86470.0},{"date":"2026-06-24","close":85225.0},{"date":"2026-06-25","close":87255.0},{"date":"2026-06-26","close":85455.0},{"date":"2026-06-29","close":84975.0},{"date":"2026-06-30","close":86810.0},{"date":"2026-07-01","close":87340.0},{"date":"2026-07-02","close":86645.0},{"date":"2026-07-03","close":89330.0},{"date":"2026-07-06","close":90745.0},{"date":"2026-07-07","close":89470.0},{"date":"2026-07-08","close":87505.0},{"date":"2026-07-09","close":86900.0},{"date":"2026-07-10","close":88230.0},{"date":"2026-07-13","close":85790.0},{"date":"2026-07-14","close":88285.0},{"date":"2026-07-15","close":90545.0},{"date":"2026-07-16","close":87600.0},{"date":"2026-07-20","close":83455.0},{"date":"2026-07-21","close":86695.0},{"date":"2026-07-22","close":87050.0},{"date":"2026-07-23","close":87835.0},{"date":"2026-07-24","close":86650.0},{"date":"2026-07-27","close":88470.0},{"date":"2026-07-28","close":84050.0},{"date":"2026-07-29","close":84830.0},{"date":"2026-07-30","close":84055.0},{"date":"2026-07-31","close":86005.0},{"date":"2026-08-03","close":84470.0},{"date":"2026-08-04","close":84255.0},{"date":"2026-08-05","close":87825.0},{"date":"2026-08-06","close":88485.0},{"date":"2026-08-07","close":89000.0},{"date":"2026-08-10","close":89665.0},{"date":"2026-08-11","close":90435.0},{"date":"2026-08-12","close":91605.0},{"date":"2026-08-13","close":94455.0},{"date":"2026-08-14","close":94230.0},{"date":"2026-08-18","close":92010.0},{"date":"2026-08-19","close":86475.0},{"date":"2026-08-20","close":88075.0},{"date":"2026-08-21","close":88385.0},{"date":"2026-08-24","close":88860.0},{"date":"2026-08-25","close":89705.0},{"date":"2026-08-26","close":91090.0},{"date":"2026-08-27","close":90825.0},{"date":"2026-08-28","close":92035.0},{"date":"2026-08-31","close":92590.0},{"date":"2026-09-01","close":93905.0},{"date":"2026-09-02","close":89400.0},{"date":"2026-09-03","close":90390.0},{"date":"2026-09-04","close":90000.0},{"date":"2026-09-07","close":91285.0},{"date":"2026-09-08","close":88005.0},{"date":"2026-09-09","close":87905.0},{"date":"2026-09-10","close":88320.0},{"date":"2026-09-11","close":87005.0},{"date":"2026-09-14","close":87635.0},{"date":"2026-09-15","close":87000.0},{"date":"2026-09-16","close":88315.0},{"date":"2026-09-17","close":89580.0},{"date":"2026-09-18","close":89110.0},{"date":"2026-09-21","close":90325.0},{"date":"2026-09-22","close":91070.0},{"date":"2026-09-23","close":91350.0},{"date":"2026-09-28","close":90625.0},{"date":"2026-09-29","close":89860.0},{"date":"2026-09-30","close":90015.0},{"date":"2026-10-01","close":92985.0},{"date":"2026-10-02","close":91410.0},{"date":"2026-10-06","close":95000.0},{"date":"2026-10-07","close":93370.0},{"date":"2026-10-08","close":91375.0},{"date":"2026-10-12","close":91890.0},{"date":"2026-10-13","close":91350.0},{"date":"2026-10-14","close":91855.0},{"date":"2026-10-15","close":86815.0},{"date":"2026-10-16","close":90035.0},{"date":"2026-10-19","close":89525.0},{"date":"2026-10-20","close":87485.0},{"date":"2026-10-21","close":88835.0},{"date":"2026-10-22","close":86240.0},{"date":"2026-10-23","close":83005.0}],"chart_data":[{"date":"2024-10-23","open":38873,"high":38873,"low":38406,"close":38406,"volume":313},{"date":"2024-10-24","open":37830,"high":38690,"low":37661,"close":38188,"volume":227},{"date":"2024-10-25","open":37959,"high":38238,"low":37472,"close":38238,"volume":234},{"date":"2024-10-28","open":37716,"high":39162,"low":37711,"close":39162,"volume":113},{"date":"2024-10-29","open":39410,"high":39748,"low":39410,"close":39733,"volume":207},{"date":"2024-10-30","open":40026,"high":40618,"low":40026,"close":40583,"volume":409},{"date":"2024-10-31","open":40230,"high":40344,"low":39813,"close":40260,"volume":357},{"date":"2024-11-01","open":38884,"high":39301,"low":38387,"close":38387,"volume":941},{"date":"2024-11-04","open":37860,"high":38819,"low":37860,"close":38526,"volume":52},{"date":"2024-11-05","open":38739,"high":39286,"low":38739,"close":39281,"volume":153},{"date":"2024-11-06","open":39271,"high":41542,"low":39271,"close":40543,"volume":982},{"date":"2024-11-07","open":41502,"high":42034,"low":40787,"close":41293,"volume":1188},{"date":"2024-11-08","open":42133,"high":42133,"low":41383,"close":41581,"volume":107},{"date":"2024-11-11","open":41616,"high":41636,"low":40970,"close":41358,"volume":270},{"date":"2024-11-12","open":42083,"high":42342,"low":41169,"close":41437,"volume":596},{"date":"2024-11-13","open":41437,"high":41437,"low":40374,"close":40374,"volume":562},{"date":"2024-11-14","open":41065,"high":41418,"low":40096,"close":40096,"volume":855},{"date":"2024-11-15","open":40941,"high":41040,"low":40488,"close":40488,"volume":205},{"date":"2024-11-18","open":40175,"high":40175,"low":39922,"close":40131,"volume":596},{"date":"2024-11-19","open":40454,"high":40762,"low":40205,"close":40757,"volume":830},{"date":"2024-11-20","open":40791,"high":40791,"low":40046,"close":40245,"volume":539},{"date":"2024-11-21","open":40245,"high":40245,"low":39778,"close":39798,"volume":45},{"date":"2024-11-22","open":40160,"high":40483,"low":40141,"close":40180,"volume":1495},{"date":"2024-11-25","open":40936,"high":41338,"low":40498,"close":40702,"volume":712},{"date":"2024-11-26","open":40245,"high":40245,"low":39649,"close":39818,"volume":714},{"date":"2024-11-27","open":39718,"high":39897,"low":39048,"close":39375,"volume":199},{"date":"2024-11-28","open":38859,"high":39629,"low":38819,"close":39544,"volume":614},{"date":"2024-11-29","open":39460,"high":39634,"low":39400,"close":39589,"volume":54},{"date":"2024-12-02","open":39733,"high":40652,"low":39674,"close":40483,"volume":353},{"date":"2024-12-03","open":41239,"high":42227,"low":41224,"close":41830,"volume":950},{"date":"2024-12-04","open":42044,"high":42044,"low":41219,"close":41219,"volume":355},{"date":"2024-12-05","open":41666,"high":41740,"low":41368,"close":41368,"volume":452},{"date":"2024-12-06","open":40995,"high":41114,"low":40946,"close":41114,"volume":217},{"date":"2024-12-09","open":41631,"high":41631,"low":40871,"close":40990,"volume":218},{"date":"2024-12-10","open":42004,"high":42009,"low":41288,"close":41517,"volume":666},{"date":"2024-12-11","open":41517,"high":41616,"low":41442,"close":41616,"volume":28},{"date":"2024-12-12","open":44101,"high":44101,"low":42357,"close":42625,"volume":198},{"date":"2024-12-13","open":41870,"high":41870,"low":41254,"close":41537,"volume":412},{"date":"2024-12-16","open":41934,"high":41934,"low":41239,"close":41437,"volume":142},{"date":"2024-12-17","open":41686,"high":42034,"low":41114,"close":41114,"volume":309},{"date":"2024-12-18","open":41239,"high":41388,"low":41045,"close":41045,"volume":92},{"date":"2024-12-19","open":39747,"high":40964,"low":39747,"close":40945,"volume":649},{"date":"2024-12-20","open":40950,"high":40975,"low":40469,"close":40578,"volume":139},{"date":"2024-12-23","open":40782,"high":41239,"low":40459,"close":41239,"volume":466},{"date":"2024-12-24","open":41064,"high":41248,"low":40915,"close":41243,"volume":106},{"date":"2024-12-26","open":41492,"high":42232,"low":41328,"close":42232,"volume":580},{"date":"2024-12-27","open":42501,"high":43584,"low":42501,"close":43430,"volume":942},{"date":"2024-12-30","open":43306,"high":43450,"low":42744,"close":42759,"volume":346},{"date":"2025-01-02","open":43922,"high":45109,"low":42853,"close":43112,"volume":230},{"date":"2025-01-03","open":43082,"high":43082,"low":42784,"close":42794,"volume":78},{"date":"2025-01-06","open":42763,"high":42763,"low":41933,"close":42197,"volume":220},{"date":"2025-01-07","open":42342,"high":43430,"low":42019,"close":42878,"volume":934},{"date":"2025-01-08","open":42724,"high":42724,"low":42222,"close":42327,"volume":81},{"date":"2025-01-09","open":42108,"high":42108,"low":41000,"close":41462,"volume":316},{"date":"2025-01-10","open":41278,"high":41278,"low":40846,"close":40846,"volume":492},{"date":"2025-01-13","open":40995,"high":40995,"low":40662,"close":40990,"volume":140},{"date":"2025-01-14","open":40747,"high":40747,"low":39375,"close":39902,"volume":892},{"date":"2025-01-15","open":40757,"high":40985,"low":40503,"close":40543,"volume":499},{"date":"2025-01-16","open":40632,"high":40632,"low":39902,"close":39922,"volume":270},{"date":"2025-01-17","open":39152,"high":39793,"low":38864,"close":39748,"volume":237},{"date":"2025-01-20","open":40344,"high":40941,"low":40344,"close":40851,"volume":523},{"date":"2025-01-21","open":41040,"high":41338,"low":40473,"close":40568,"volume":593},{"date":"2025-01-22","open":41308,"high":41497,"low":41219,"close":41492,"volume":851},{"date":"2025-01-23","open":41557,"high":41914,"low":41283,"close":41914,"volume":153},{"date":"2025-01-24","open":41949,"high":42600,"low":41835,"close":41924,"volume":232},{"date":"2025-01-31","open":42516,"high":43092,"low":42476,"close":43092,"volume":833},{"date":"2025-02-03","open":41487,"high":41487,"low":40538,"close":41144,"volume":607},{"date":"2025-02-04","open":42107,"high":42107,"low":41327,"close":41417,"volume":389},{"date":"2025-02-05","open":42123,"high":42262,"low":41572,"close":41586,"volume":390},{"date":"2025-02-06","open":41934,"high":42232,"low":41934,"close":41979,"volume":27},{"date":"2025-02-07","open":41497,"high":41775,"low":41239,"close":41611,"volume":259},{"date":"2025-02-10","open":41413,"high":41656,"low":41204,"close":41323,"volume":81},{"date":"2025-02-11","open":41323,"high":41323,"low":41065,"close":41065,"volume":91},{"date":"2025-02-12","open":41139,"high":41651,"low":41139,"close":41651,"volume":14},{"date":"2025-02-13","open":41736,"high":42635,"low":41736,"close":42585,"volume":2749},{"date":"2025-02-14","open":42794,"high":42933,"low":42257,"close":42371,"volume":66},{"date":"2025-02-17","open":42376,"high":42630,"low":42376,"close":42630,"volume":225},{"date":"2025-02-18","open":42625,"high":43042,"low":42521,"close":42878,"volume":101},{"date":"2025-02-19","open":42853,"high":42853,"low":42232,"close":42530,"volume":158},{"date":"2025-02-20","open":42078,"high":42078,"low":41035,"close":41288,"volume":786},{"date":"2025-02-21","open":41239,"high":41631,"low":41045,"close":41631,"volume":194},{"date":"2025-02-24","open":40593,"high":40593,"low":39838,"close":40359,"volume":815},{"date":"2025-02-25","open":40269,"high":41248,"low":40269,"close":41248,"volume":463},{"date":"2025-02-26","open":40712,"high":41119,"low":40250,"close":41119,"volume":480},{"date":"2025-02-27","open":40866,"high":41338,"low":40762,"close":41338,"volume":63},{"date":"2025-02-28","open":40508,"high":40667,"low":39589,"close":39972,"volume":747},{"date":"2025-03-04","open":40548,"high":40806,"low":40275,"close":40603,"volume":139},{"date":"2025-03-05","open":40608,"high":41159,"low":40543,"close":40990,"volume":320},{"date":"2025-03-06","open":41139,"high":41835,"low":41139,"close":41830,"volume":607},{"date":"2025-03-07","open":40647,"high":40836,"low":39847,"close":40737,"volume":414},{"date":"2025-03-10","open":40364,"high":40826,"low":40295,"close":40508,"volume":56},{"date":"2025-03-11","open":39286,"high":39619,"low":38099,"close":39619,"volume":870},{"date":"2025-03-12","open":39747,"high":40304,"low":39747,"close":40304,"volume":263},{"date":"2025-03-13","open":40841,"high":40866,"low":40081,"close":40081,"volume":196},{"date":"2025-03-14","open":40623,"high":40856,"low":40305,"close":40593,"volume":201},{"date":"2025-03-17","open":41298,"high":41840,"low":41298,"close":41586,"volume":256},{"date":"2025-03-18","open":42665,"high":42943,"low":42585,"close":42709,"volume":566},{"date":"2025-03-19","open":43087,"high":43624,"low":43087,"close":43365,"volume":524},{"date":"2025-03-20","open":43942,"high":43942,"low":43127,"close":43410,"volume":193},{"date":"2025-03-21","open":43002,"high":43932,"low":43002,"close":43385,"volume":112},{"date":"2025-03-24","open":43733,"high":43733,"low":42913,"close":43032,"volume":205},{"date":"2025-03-25","open":43842,"high":43842,"low":43042,"close":43226,"volume":108},{"date":"2025-03-26","open":43717,"high":43876,"low":43324,"close":43618,"volume":74},{"date":"2025-03-27","open":43180,"high":43946,"low":42892,"close":43946,"volume":172},{"date":"2025-03-28","open":43947,"high":43947,"low":42391,"close":42918,"volume":141},{"date":"2025-03-31","open":40756,"high":40840,"low":39668,"close":39668,"volume":787},{"date":"2025-04-01","open":40841,"high":40936,"low":39818,"close":40011,"volume":207},{"date":"2025-04-02","open":40260,"high":40260,"low":39152,"close":39867,"volume":387},{"date":"2025-04-03","open":39748,"high":39748,"low":36543,"close":37423,"volume":2538},{"date":"2025-04-04","open":36389,"high":37413,"low":33557,"close":34819,"volume":5123},{"date":"2025-04-07","open":32792,"high":32792,"low":28122,"close":29592,"volume":5596},{"date":"2025-04-08","open":30854,"high":33031,"low":30457,"close":32564,"volume":26196},{"date":"2025-04-09","open":31629,"high":31629,"low":29558,"close":30765,"volume":14189},{"date":"2025-04-10","open":36767,"high":36767,"low":33786,"close":35614,"volume":6618},{"date":"2025-04-11","open":33786,"high":33786,"low":31600,"close":33622,"volume":20927},{"date":"2025-04-14","open":33816,"high":34854,"low":33816,"close":34183,"volume":2381},{"date":"2025-04-15","open":34317,"high":34780,"low":34317,"close":34387,"volume":1502},{"date":"2025-04-16","open":34481,"high":34611,"low":33508,"close":34039,"volume":1838},{"date":"2025-04-17","open":34451,"high":34858,"low":33839,"close":34779,"volume":2164},{"date":"2025-04-18","open":35023,"high":35579,"low":34794,"close":35545,"volume":1538},{"date":"2025-04-21","open":35594,"high":35594,"low":34780,"close":35187,"volume":343},{"date":"2025-04-22","open":34844,"high":35430,"low":34829,"close":34874,"volume":1609},{"date":"2025-04-23","open":35927,"high":36469,"low":35927,"close":36191,"volume":1947},{"date":"2025-04-24","open":36931,"high":37159,"low":36424,"close":36548,"volume":2325},{"date":"2025-04-25","open":37158,"high":37755,"low":37158,"close":37467,"volume":709},{"date":"2025-04-28","open":37924,"high":38545,"low":37854,"close":38257,"volume":677},{"date":"2025-04-29","open":38218,"high":38402,"low":38218,"close":38362,"volume":501},{"date":"2025-04-30","open":38685,"high":38819,"low":38223,"close":38784,"volume":144},{"date":"2025-05-02","open":38869,"high":39768,"low":38869,"close":39410,"volume":749},{"date":"2025-05-07","open":39798,"high":39847,"low":39425,"close":39723,"volume":649},{"date":"2025-05-08","open":39847,"high":39847,"low":39321,"close":39693,"volume":524},{"date":"2025-05-09","open":40329,"high":40742,"low":40295,"close":40732,"volume":794},{"date":"2025-05-12","open":41060,"high":41139,"low":40856,"close":41035,"volume":144},{"date":"2025-05-13","open":41870,"high":42779,"low":41870,"close":42133,"volume":265},{"date":"2025-05-14","open":41870,"high":41939,"low":40946,"close":41631,"volume":776},{"date":"2025-05-15","open":41527,"high":41527,"low":40618,"close":40841,"volume":526},{"date":"2025-05-16","open":41238,"high":41238,"low":40353,"close":41099,"volume":225},{"date":"2025-05-19","open":40960,"high":41040,"low":40583,"close":41040,"volume":224},{"date":"2025-05-20","open":41219,"high":41537,"low":40662,"close":40737,"volume":220},{"date":"2025-05-21","open":41174,"high":41189,"low":40518,"close":40518,"volume":95},{"date":"2025-05-22","open":40399,"high":40568,"low":39877,"close":40429,"volume":359},{"date":"2025-05-23","open":40881,"high":41015,"low":40637,"close":40652,"volume":70},{"date":"2025-05-26","open":40836,"high":41303,"low":40836,"close":41278,"volume":298},{"date":"2025-05-27","open":41303,"high":41835,"low":41254,"close":41835,"volume":348},{"date":"2025-05-28","open":42451,"high":42625,"low":42009,"close":42371,"volume":240},{"date":"2025-05-29","open":42262,"high":43221,"low":42262,"close":43107,"volume":541},{"date":"2025-05-30","open":42173,"high":43027,"low":42058,"close":42878,"volume":397},{"date":"2025-06-02","open":42511,"high":42511,"low":41969,"close":41969,"volume":209},{"date":"2025-06-04","open":42133,"high":42431,"low":42133,"close":42421,"volume":71},{"date":"2025-06-05","open":42058,"high":42058,"low":41537,"close":41691,"volume":618},{"date":"2025-06-09","open":41934,"high":42431,"low":41934,"close":42128,"volume":588},{"date":"2025-06-10","open":42232,"high":42853,"low":42232,"close":42570,"volume":210},{"date":"2025-06-11","open":42629,"high":42629,"low":42152,"close":42187,"volume":56},{"date":"2025-06-12","open":42222,"high":42530,"low":41979,"close":42014,"volume":62},{"date":"2025-06-13","open":41631,"high":41825,"low":40990,"close":41537,"volume":581},{"date":"2025-06-16","open":41785,"high":42133,"low":41785,"close":42073,"volume":228},{"date":"2025-06-17","open":42133,"high":42431,"low":42078,"close":42391,"volume":171},{"date":"2025-06-18","open":42431,"high":42958,"low":42431,"close":42958,"volume":288},{"date":"2025-06-19","open":42868,"high":42868,"low":42496,"close":42739,"volume":43},{"date":"2025-06-20","open":42535,"high":42545,"low":42014,"close":42014,"volume":378},{"date":"2025-06-23","open":41740,"high":41765,"low":41343,"close":41765,"volume":240},{"date":"2025-06-24","open":42133,"high":42729,"low":41984,"close":42123,"volume":486},{"date":"2025-06-25","open":42376,"high":42431,"low":41770,"close":42128,"volume":212},{"date":"2025-06-26","open":42332,"high":43027,"low":42322,"close":43027,"volume":1790},{"date":"2025-06-27","open":43723,"high":44220,"low":43494,"close":44220,"volume":1444},{"date":"2025-06-30","open":44220,"high":45119,"low":44220,"close":44637,"volume":437},{"date":"2025-07-01","open":44438,"high":44438,"low":43822,"close":43872,"volume":869},{"date":"2025-07-02","open":43613,"high":43782,"low":43275,"close":43782,"volume":156},{"date":"2025-07-03","open":43658,"high":43857,"low":43435,"close":43688,"volume":81},{"date":"2025-07-04","open":44105,"high":44119,"low":43618,"close":43618,"volume":30},{"date":"2025-07-07","open":43524,"high":43524,"low":43236,"close":43400,"volume":32},{"date":"2025-07-08","open":43221,"high":43355,"low":43221,"close":43355,"volume":11},{"date":"2025-07-09","open":43470,"high":43703,"low":43470,"close":43703,"volume":96},{"date":"2025-07-10","open":43076,"high":43076,"low":42649,"close":42828,"volume":1100},{"date":"2025-07-11","open":43723,"high":44011,"low":43330,"close":43400,"volume":414},{"date":"2025-07-14","open":43488,"high":43821,"low":43364,"close":43474,"volume":608},{"date":"2025-07-15","open":43821,"high":43921,"low":43374,"close":43454,"volume":277},{"date":"2025-07-16","open":43812,"high":43812,"low":43161,"close":43564,"volume":64},{"date":"2025-07-17","open":43564,"high":44011,"low":43564,"close":44011,"volume":209},{"date":"2025-07-18","open":44185,"high":44329,"low":44016,"close":44021,"volume":99},{"date":"2025-07-21","open":43861,"high":43941,"low":43737,"close":43941,"volume":51},{"date":"2025-07-22","open":44269,"high":44816,"low":43514,"close":44160,"volume":413},{"date":"2025-07-23","open":45238,"high":47236,"low":45218,"close":46883,"volume":1927},{"date":"2025-07-24","open":47549,"high":48637,"low":47549,"close":48234,"volume":411},{"date":"2025-07-25","open":48055,"high":48089,"low":47399,"close":47399,"volume":342},{"date":"2025-07-28","open":47400,"high":47429,"low":46908,"close":46908,"volume":305},{"date":"2025-07-29","open":46375,"high":46425,"low":46032,"close":46162,"volume":291},{"date":"2025-07-30","open":46088,"high":46505,"low":46058,"close":46505,"volume":622},{"date":"2025-07-31","open":46713,"high":47488,"low":46678,"close":47091,"volume":374},{"date":"2025-08-01","open":47087,"high":47847,"low":47087,"close":47390,"volume":224},{"date":"2025-08-04","open":45565,"high":46306,"low":45545,"close":46306,"volume":361},{"date":"2025-08-05","open":46610,"high":47141,"low":46610,"close":47141,"volume":143},{"date":"2025-08-06","open":47236,"high":48220,"low":47236,"close":47921,"volume":221},{"date":"2025-08-07","open":47921,"high":48791,"low":47921,"close":48736,"volume":534},{"date":"2025-08-08","open":49312,"high":50280,"low":49212,"close":49764,"volume":719},{"date":"2025-08-11","open":50485,"high":51111,"low":50465,"close":50515,"volume":203},{"date":"2025-08-12","open":50584,"high":51870,"low":50584,"close":51379,"volume":395},{"date":"2025-08-13","open":51767,"high":52418,"low":51767,"close":52040,"volume":430},{"date":"2025-08-14","open":51553,"high":51553,"low":50818,"close":51017,"volume":1059},{"date":"2025-08-18","open":52626,"high":53455,"low":52626,"close":53237,"volume":2096},{"date":"2025-08-19","open":53238,"high":53362,"low":52646,"close":53054,"volume":1001},{"date":"2025-08-20","open":52576,"high":52740,"low":52170,"close":52438,"volume":1257},{"date":"2025-08-21","open":52263,"high":52337,"low":51672,"close":51846,"volume":666},{"date":"2025-08-22","open":52134,"high":52586,"low":51836,"close":52328,"volume":198},{"date":"2025-08-25","open":53162,"high":53162,"low":52442,"close":52457,"volume":272},{"date":"2025-08-26","open":51931,"high":51931,"low":51211,"close":51429,"volume":434},{"date":"2025-08-27","open":51359,"high":51359,"low":51075,"close":51344,"volume":236},{"date":"2025-08-28","open":50991,"high":52129,"low":50991,"close":52129,"volume":359},{"date":"2025-08-29","open":51717,"high":51737,"low":51196,"close":51568,"volume":429},{"date":"2025-09-01","open":51052,"high":51712,"low":50535,"close":51076,"volume":879},{"date":"2025-09-02","open":51335,"high":51842,"low":51201,"close":51772,"volume":1097},{"date":"2025-09-03","open":51329,"high":51597,"low":50439,"close":50584,"volume":532},{"date":"2025-09-04","open":50757,"high":51572,"low":50757,"close":51518,"volume":525},{"date":"2025-09-05","open":52393,"high":52746,"low":52006,"close":52423,"volume":271},{"date":"2025-09-08","open":53258,"high":53874,"low":53158,"close":53595,"volume":1057},{"date":"2025-09-09","open":54847,"high":54847,"low":53078,"close":53093,"volume":812},{"date":"2025-09-10","open":53138,"high":53913,"low":53094,"close":53913,"volume":431},{"date":"2025-09-11","open":53655,"high":54117,"low":53412,"close":54117,"volume":242},{"date":"2025-09-12","open":54648,"high":54752,"low":54230,"close":54529,"volume":340},{"date":"2025-09-15","open":54371,"high":54614,"low":54366,"close":54614,"volume":187},{"date":"2025-09-16","open":54569,"high":54997,"low":54356,"close":54793,"volume":171},{"date":"2025-09-17","open":54798,"high":54798,"low":53556,"close":54162,"volume":688},{"date":"2025-09-18","open":54002,"high":54623,"low":53818,"close":54529,"volume":190},{"date":"2025-09-19","open":54092,"high":55349,"low":53382,"close":54162,"volume":511},{"date":"2025-09-22","open":54270,"high":55249,"low":54270,"close":54807,"volume":1075},{"date":"2025-09-23","open":54514,"high":54519,"low":54504,"close":54504,"volume":127},{"date":"2025-09-24","open":54008,"high":54892,"low":53958,"close":54892,"volume":225},{"date":"2025-09-25","open":55166,"high":55394,"low":55012,"close":55185,"volume":1724},{"date":"2025-09-26","open":55294,"high":56119,"low":55150,"close":55458,"volume":352},{"date":"2025-09-29","open":55096,"high":55831,"low":55096,"close":55493,"volume":317},{"date":"2025-09-30","open":55070,"high":55443,"low":54653,"close":55443,"volume":92},{"date":"2025-10-01","open":54256,"high":54256,"low":52825,"close":53158,"volume":1913},{"date":"2025-10-02","open":53158,"high":53297,"low":52438,"close":52989,"volume":976},{"date":"2025-10-10","open":54847,"high":57778,"low":54847,"close":56392,"volume":3790},{"date":"2025-10-13","open":54305,"high":56392,"low":53281,"close":54047,"volume":1563},{"date":"2025-10-14","open":54897,"high":56393,"low":54296,"close":54544,"volume":1602},{"date":"2025-10-15","open":54798,"high":56288,"low":54798,"close":56288,"volume":514},{"date":"2025-10-16","open":57193,"high":57193,"low":56144,"close":56527,"volume":489},{"date":"2025-10-17","open":55975,"high":56597,"low":55449,"close":55662,"volume":668},{"date":"2025-10-20","open":57048,"high":58126,"low":56680,"close":58126,"volume":2313},{"date":"2025-10-21","open":59006,"high":59121,"low":57864,"close":58375,"volume":900},{"date":"2025-10-22","open":58495,"high":59245,"low":58191,"close":59016,"volume":659},{"date":"2025-10-23","open":58057,"high":58430,"low":57595,"close":58430,"volume":1089},{"date":"2025-10-24","open":58836,"high":59497,"low":58459,"close":59125,"volume":1213},{"date":"2025-10-27","open":60293,"high":61232,"low":60209,"close":61202,"volume":1426},{"date":"2025-10-28","open":60348,"high":60606,"low":59364,"close":59930,"volume":738},{"date":"2025-10-29","open":59631,"high":59741,"low":59159,"close":59413,"volume":799},{"date":"2025-10-30","open":59199,"high":60118,"low":59199,"close":60014,"volume":666},{"date":"2025-10-31","open":60869,"high":61709,"low":60502,"close":61411,"volume":1039},{"date":"2025-11-03","open":61073,"high":61073,"low":60487,"close":60760,"volume":1069,"rsi_14":72.21,"sma_20":57542.95,"sma_60":54112.4,"sma_120":48584.99},{"date":"2025-11-04","open":60760,"high":61908,"low":60586,"close":60586,"volume":576,"rsi_14":67.29,"sma_20":57800.05,"sma_60":54350.38,"sma_120":48759.1},{"date":"2025-11-05","open":59383,"high":59587,"low":56620,"close":58767,"volume":581,"rsi_14":58.0,"sma_20":58080.55,"sma_60":54544.17,"sma_120":48909.4},{"date":"2025-11-06","open":60020,"high":60755,"low":59747,"close":60308,"volume":697,"rsi_14":65.82,"sma_20":58446.5,"sma_60":54750.62,"sma_120":49070.01},{"date":"2025-11-07","open":59805,"high":60118,"low":58961,"close":59602,"volume":293,"rsi_14":55.71,"sma_20":58607.0,"sma_60":54931.73,"sma_120":49215.59},{"date":"2025-11-10","open":61207,"high":61317,"low":60780,"close":61232,"volume":393,"rsi_14":59.99,"sma_20":58966.2,"sma_60":55122.85,"sma_120":49378.93},{"date":"2025-11-11","open":61236,"high":61609,"low":60352,"close":60988,"volume":427,"rsi_14":57.1,"sma_20":59288.45,"sma_60":55297.42,"sma_120":49546.83},{"date":"2025-11-12","open":61112,"high":62101,"low":61112,"close":61947,"volume":353,"rsi_14":62.32,"sma_20":59571.45,"sma_60":55473.55,"sma_120":49720.57},{"date":"2025-11-13","open":62503,"high":63099,"low":62503,"close":63055,"volume":514,"rsi_14":63.38,"sma_20":59897.9,"sma_60":55657.15,"sma_120":49904.03},{"date":"2025-11-14","open":61317,"high":62300,"low":61227,"close":62136,"volume":1014,"rsi_14":53.45,"sma_20":60221.6,"sma_60":55842.47,"sma_120":50082.36},{"date":"2025-11-17","open":62503,"high":62702,"low":62215,"close":62603,"volume":276,"rsi_14":60.5,"sma_20":60445.45,"sma_60":55998.57,"sma_120":50266.41},{"date":"2025-11-18","open":61023,"high":61023,"low":58320,"close":58320,"volume":990,"rsi_14":46.69,"sma_20":60442.75,"sma_60":56086.35,"sma_120":50415.51},{"date":"2025-11-19","open":58588,"high":59239,"low":57540,"close":58171,"volume":611,"rsi_14":44.26,"sma_20":60400.55,"sma_60":56181.92,"sma_120":50561.51},{"date":"2025-11-20","open":60641,"high":60792,"low":59766,"close":59841,"volume":499,"rsi_14":45.19,"sma_20":60471.1,"sma_60":56315.15,"sma_120":50716.2},{"date":"2025-11-21","open":58440,"high":59881,"low":58440,"close":59806,"volume":725,"rsi_14":46.96,"sma_20":60505.1,"sma_60":56439.77,"sma_120":50865.96},{"date":"2025-11-24","open":60093,"high":60700,"low":60093,"close":60357,"volume":115,"rsi_14":49.29,"sma_20":60462.9,"sma_60":56571.43,"sma_120":51015.85},{"date":"2025-11-25","open":60914,"high":60914,"low":59374,"close":59836,"volume":392,"rsi_14":53.61,"sma_20":60458.2,"sma_60":56711.55,"sma_120":51155.26},{"date":"2025-11-26","open":60437,"high":61908,"low":60437,"close":61818,"volume":187,"rsi_14":54.96,"sma_20":60578.4,"sma_60":56886.1,"sma_120":51313.09},{"date":"2025-11-27","open":62280,"high":62697,"low":62280,"close":62479,"volume":155,"rsi_14":60.5,"sma_20":60721.4,"sma_60":57065.18,"sma_120":51487.31},{"date":"2025-11-28","open":62479,"high":62697,"low":62126,"close":62469,"volume":154,"rsi_14":55.85,"sma_20":60794.1,"sma_60":57253.47,"sma_120":51657.68},{"date":"2025-12-01","open":62658,"high":62658,"low":61043,"close":61351,"volume":913,"rsi_14":52.53,"sma_20":60843.1,"sma_60":57431.2,"sma_120":51824.75},{"date":"2025-12-02","open":61510,"high":61709,"low":61197,"close":61356,"volume":118,"rsi_14":49.27,"sma_20":60901.05,"sma_60":57597.42,"sma_120":51988.22},{"date":"2025-12-03","open":61510,"high":61510,"low":60780,"close":61053,"volume":318,"rsi_14":43.82,"sma_20":61034.65,"sma_60":57778.33,"sma_120":52145.47},{"date":"2025-12-04","open":61311,"high":63448,"low":61311,"close":63398,"volume":467,"rsi_14":55.73,"sma_20":61209.25,"sma_60":57983.02,"sma_120":52325.57},{"date":"2025-12-05","open":62310,"high":62310,"low":61609,"close":62141,"volume":1065,"rsi_14":49.77,"sma_20":61355.85,"sma_60":58151.55,"sma_120":52496.58},{"date":"2025-12-08","open":62206,"high":62996,"low":62206,"close":62996,"volume":276,"rsi_14":71.33,"sma_20":61464.0,"sma_60":58314.88,"sma_120":52678.73},{"date":"2025-12-09","open":63100,"high":63100,"low":62618,"close":62807,"volume":614,"rsi_14":71.08,"sma_20":61574.8,"sma_60":58483.4,"sma_120":52854.83},{"date":"2025-12-10","open":63219,"high":63895,"low":62802,"close":63169,"volume":218,"rsi_14":67.54,"sma_20":61655.9,"sma_60":58644.35,"sma_120":53031.32},{"date":"2025-12-11","open":63199,"high":63199,"low":61739,"close":62012,"volume":559,"rsi_14":61.05,"sma_20":61623.35,"sma_60":58782.48,"sma_120":53193.38},{"date":"2025-12-12","open":62876,"high":64392,"low":62876,"close":64392,"volume":615,"rsi_14":66.32,"sma_20":61756.55,"sma_60":58953.65,"sma_120":53377.22},{"date":"2025-12-15","open":64397,"high":64908,"low":63895,"close":64799,"volume":490,"rsi_14":69.91,"sma_20":61886.85,"sma_60":59130.25,"sma_120":53570.53},{"date":"2025-12-16","open":64928,"high":64928,"low":62524,"close":62524,"volume":882,"rsi_14":53.99,"sma_20":62116.8,"sma_60":59265.7,"sma_120":53746.82},{"date":"2025-12-17","open":62151,"high":62613,"low":61669,"close":62613,"volume":106,"rsi_14":50.53,"sma_20":62358.7,"sma_60":59413.17,"sma_120":53920.88},{"date":"2025-12-18","open":61609,"high":62136,"low":61430,"close":61992,"volume":394,"rsi_14":48.22,"sma_20":62485.9,"sma_60":59544.08,"sma_120":54089.68},{"date":"2025-12-19","open":62389,"high":63299,"low":62389,"close":63020,"volume":650,"rsi_14":56.29,"sma_20":62666.6,"sma_60":59698.38,"sma_120":54259.62},{"date":"2025-12-22","open":64297,"high":64297,"low":63746,"close":63751,"volume":396,"rsi_14":58.55,"sma_20":62856.45,"sma_60":59854.17,"sma_120":54425.75},{"date":"2025-12-23","open":63795,"high":64496,"low":63795,"close":64342,"volume":690,"rsi_14":61.51,"sma_20":63102.15,"sma_60":60024.92,"sma_120":54593.36},{"date":"2025-12-24","open":64446,"high":64496,"low":63651,"close":63805,"volume":364,"rsi_14":51.63,"sma_20":63221.75,"sma_60":60180.22,"sma_120":54762.84},{"date":"2025-12-26","open":64039,"high":64496,"low":63820,"close":64029,"volume":168,"rsi_14":58.25,"sma_20":63299.75,"sma_60":60334.38,"sma_120":54934.94},{"date":"2025-12-29","open":64600,"high":64600,"low":63920,"close":64485,"volume":213,"rsi_14":55.09,"sma_20":63380.75,"sma_60":60484.82,"sma_120":55108.25},{"date":"2025-12-30","open":63900,"high":64255,"low":63565,"close":63565,"volume":429,"rsi_14":51.57,"sma_20":63472.0,"sma_60":60619.35,"sma_120":55274.47},{"date":"2026-01-02","open":63570,"high":63855,"low":63570,"close":63730,"volume":428,"rsi_14":50.71,"sma_20":63571.25,"sma_60":60757.45,"sma_120":55443.88},{"date":"2026-01-05","open":65440,"high":66540,"low":65440,"close":66455,"volume":1020,"rsi_14":65.82,"sma_20":63822.0,"sma_60":60979.07,"sma_120":55636.38},{"date":"2026-01-06","open":66455,"high":68750,"low":66455,"close":68750,"volume":742,"rsi_14":65.55,"sma_20":64069.5,"sma_60":61241.75,"sma_120":55845.11},{"date":"2026-01-07","open":67545,"high":68190,"low":67315,"close":67760,"volume":686,"rsi_14":59.6,"sma_20":64330.75,"sma_60":61431.2,"sma_120":56052.87},{"date":"2026-01-08","open":67445,"high":67615,"low":66655,"close":66855,"volume":851,"rsi_14":66.54,"sma_20":64503.75,"sma_60":61644.65,"sma_120":56248.32},{"date":"2026-01-09","open":66900,"high":67800,"low":66900,"close":67800,"volume":1140,"rsi_14":68.78,"sma_20":64733.5,"sma_60":61865.58,"sma_120":56451.03},{"date":"2026-01-12","open":68105,"high":72770,"low":68105,"close":71620,"volume":6121,"rsi_14":78.96,"sma_20":65136.0,"sma_60":62121.12,"sma_120":56685.74},{"date":"2026-01-13","open":70870,"high":71055,"low":70255,"close":70855,"volume":564,"rsi_14":73.72,"sma_20":65558.5,"sma_60":62359.92,"sma_120":56913.17},{"date":"2026-01-14","open":71355,"high":72990,"low":71355,"close":72990,"volume":1712,"rsi_14":75.87,"sma_20":65968.0,"sma_60":62648.72,"sma_120":57154.66},{"date":"2026-01-15","open":72565,"high":74030,"low":72565,"close":74030,"volume":1645,"rsi_14":76.48,"sma_20":66409.0,"sma_60":62913.77,"sma_120":57404.73},{"date":"2026-01-16","open":73170,"high":73635,"low":72885,"close":73410,"volume":748,"rsi_14":76.14,"sma_20":66933.5,"sma_60":63164.35,"sma_120":57650.3},{"date":"2026-01-19","open":72655,"high":73480,"low":71900,"close":73480,"volume":771,"rsi_14":75.92,"sma_20":67457.0,"sma_60":63405.42,"sma_120":57894.63},{"date":"2026-01-20","open":72735,"high":72735,"low":71940,"close":72325,"volume":636,"rsi_14":71.13,"sma_20":67954.0,"sma_60":63637.0,"sma_120":58106.65},{"date":"2026-01-21","open":70295,"high":71170,"low":70060,"close":70455,"volume":988,"rsi_14":67.67,"sma_20":68305.75,"sma_60":63825.82,"sma_120":58291.82},{"date":"2026-01-22","open":72225,"high":72400,"low":71610,"close":71665,"volume":1427,"rsi_14":69.31,"sma_20":68681.25,"sma_60":64000.2,"sma_120":58494.03},{"date":"2026-01-23","open":72270,"high":72965,"low":71850,"close":72070,"volume":1382,"rsi_14":65.4,"sma_20":69047.25,"sma_60":64202.53,"sma_120":58703.72},{"date":"2026-01-26","open":72055,"high":72055,"low":68770,"close":68915,"volume":2296,"rsi_14":50.43,"sma_20":69282.5,"sma_60":64360.88,"sma_120":58893.32},{"date":"2026-01-27","open":68665,"high":69665,"low":68095,"close":69415,"volume":861,"rsi_14":54.45,"sma_20":69531.5,"sma_60":64517.55,"sma_120":59084.23},{"date":"2026-01-28","open":68550,"high":68825,"low":67965,"close":68825,"volume":1038,"rsi_14":55.39,"sma_20":69748.5,"sma_60":64641.12,"sma_120":59265.34},{"date":"2026-01-29","open":68290,"high":69185,"low":67575,"close":68780,"volume":1015,"rsi_14":52.82,"sma_20":70009.25,"sma_60":64774.78,"sma_120":59443.59},{"date":"2026-01-30","open":69520,"high":69875,"low":68885,"close":69775,"volume":1227,"rsi_14":43.66,"sma_20":70311.5,"sma_60":64927.93,"sma_120":59639.16},{"date":"2026-02-02","open":70915,"high":72010,"low":68540,"close":68540,"volume":2230,"rsi_14":42.3,"sma_20":70415.75,"sma_60":65090.8,"sma_120":59817.48},{"date":"2026-02-03","open":70800,"high":73000,"low":70780,"close":73000,"volume":2178,"rsi_14":50.03,"sma_20":70628.25,"sma_60":65302.33,"sma_120":60026.47},{"date":"2026-02-04","open":72585,"high":73085,"low":71745,"close":73085,"volume":462,"rsi_14":47.12,"sma_20":70894.5,"sma_60":65527.03,"sma_120":60229.38},{"date":"2026-02-05","open":73530,"high":74305,"low":72430,"close":72950,"volume":1762,"rsi_14":48.55,"sma_20":71199.25,"sma_60":65722.33,"sma_120":60422.59},{"date":"2026-02-06","open":72395,"high":74805,"low":71235,"close":74805,"volume":1281,"rsi_14":53.74,"sma_20":71549.5,"sma_60":65952.6,"sma_120":60625.01},{"date":"2026-02-09","open":80020,"high":80055,"low":78170,"close":78590,"volume":3725,"rsi_14":65.41,"sma_20":71898.0,"sma_60":66229.97,"sma_120":60851.76},{"date":"2026-02-10","open":79910,"high":81705,"low":79535,"close":81400,"volume":5731,"rsi_14":75.73,"sma_20":72425.25,"sma_60":66535.7,"sma_120":61096.43},{"date":"2026-02-11","open":82365,"high":82975,"low":81565,"close":81585,"volume":4853,"rsi_14":74.51,"sma_20":72855.0,"sma_60":66859.85,"sma_120":61351.16},{"date":"2026-02-12","open":81195,"high":82655,"low":80940,"close":82580,"volume":4678,"rsi_14":75.23,"sma_20":73282.5,"sma_60":67192.78,"sma_120":61595.68},{"date":"2026-02-13","open":81110,"high":81695,"low":79610,"close":79650,"volume":3462,"rsi_14":76.05,"sma_20":73594.5,"sma_60":67548.27,"sma_120":61817.31},{"date":"2026-02-19","open":82305,"high":82500,"low":79000,"close":80450,"volume":25971,"rsi_14":76.39,"sma_20":73943.0,"sma_60":67919.57,"sma_120":62050.74},{"date":"2026-02-20","open":79100,"high":79455,"low":78590,"close":78905,"volume":2803,"rsi_14":73.06,"sma_20":74272.0,"sma_60":68237.3,"sma_120":62276.22},{"date":"2026-02-23","open":79500,"high":79805,"low":78635,"close":78880,"volume":2426,"rsi_14":73.12,"sma_20":74693.25,"sma_60":68555.2,"sma_120":62497.48},{"date":"2026-02-24","open":79130,"high":79500,"low":78435,"close":79420,"volume":2443,"rsi_14":72.55,"sma_20":75081.0,"sma_60":68872.9,"sma_120":62722.17},{"date":"2026-02-25","open":80000,"high":81000,"low":78810,"close":80710,"volume":2155,"rsi_14":78.38,"sma_20":75513.0,"sma_60":69220.8,"sma_120":62966.18},{"date":"2026-02-26","open":80900,"high":82620,"low":80900,"close":81930,"volume":2863,"rsi_14":74.53,"sma_20":76163.75,"sma_60":69556.0,"sma_120":63221.05},{"date":"2026-02-27","open":82100,"high":84500,"low":82100,"close":84500,"volume":2783,"rsi_14":77.59,"sma_20":76918.0,"sma_60":69916.42,"sma_120":63490.8},{"date":"2026-03-03","open":83000,"high":83252,"low":77200,"close":77200,"volume":2470,"rsi_14":57.63,"sma_20":77336.75,"sma_60":70155.33,"sma_120":63704.4},{"date":"2026-03-04","open":73990,"high":75040,"low":70000,"close":71270,"volume":2677,"rsi_14":44.46,"sma_20":77461.25,"sma_60":70314.17,"sma_120":63872.68},{"date":"2026-03-05","open":74770,"high":77100,"low":73560,"close":74265,"volume":2758,"rsi_14":43.05,"sma_20":77685.75,"sma_60":70522.83,"sma_120":64060.12},{"date":"2026-03-06","open":73370,"high":75365,"low":72870,"close":75365,"volume":855,"rsi_14":39.75,"sma_20":78027.0,"sma_60":70754.92,"sma_120":64266.62},{"date":"2026-03-09","open":66685,"high":68315,"low":66000,"close":67350,"volume":5425,"rsi_14":30.9,"sma_20":77744.5,"sma_60":70814.08,"sma_120":64398.55},{"date":"2026-03-10","open":71630,"high":73270,"low":70995,"close":72615,"volume":2363,"rsi_14":38.0,"sma_20":77721.0,"sma_60":70982.08,"sma_120":64566.82},{"date":"2026-03-11","open":74340,"high":75235,"low":73410,"close":73765,"volume":2464,"rsi_14":42.6,"sma_20":77761.75,"sma_60":71154.92,"sma_120":64734.9},{"date":"2026-03-12","open":72320,"high":72355,"low":70610,"close":72000,"volume":2408,"rsi_14":39.62,"sma_20":77621.5,"sma_60":71301.5,"sma_120":64892.45},{"date":"2026-03-13","open":68835,"high":71940,"low":68400,"close":70700,"volume":9380,"rsi_14":39.86,"sma_20":77227.0,"sma_60":71420.33,"sma_120":65032.34},{"date":"2026-03-16","open":71270,"high":71270,"low":69725,"close":70300,"volume":397,"rsi_14":39.5,"sma_20":76672.0,"sma_60":71551.92,"sma_120":65167.2},{"date":"2026-03-17","open":71655,"high":72925,"low":70800,"close":71190,"volume":489,"rsi_14":40.01,"sma_20":76152.25,"sma_60":71658.42,"sma_120":65306.03},{"date":"2026-03-18","open":72000,"high":74500,"low":72000,"close":74500,"volume":563,"rsi_14":42.81,"sma_20":75748.25,"sma_60":71813.25,"sma_120":65471.75},{"date":"2026-03-19","open":71535,"high":72145,"low":70150,"close":70180,"volume":1010,"rsi_14":37.31,"sma_20":75274.75,"sma_60":71934.25,"sma_120":65599.98},{"date":"2026-03-20","open":70320,"high":70810,"low":69500,"close":70085,"volume":2219,"rsi_14":33.56,"sma_20":74756.5,"sma_60":72052.17,"sma_120":65732.67},{"date":"2026-03-23","open":66215,"high":66315,"low":64100,"close":65300,"volume":836,"rsi_14":35.6,"sma_20":74076.25,"sma_60":72100.75,"sma_120":65822.42},{"date":"2026-03-24","open":65310,"high":68925,"low":65040,"close":67875,"volume":497,"rsi_14":45.53,"sma_20":73526.0,"sma_60":72175.0,"sma_120":65936.69},{"date":"2026-03-25","open":70835,"high":71485,"low":70795,"close":71100,"volume":954,"rsi_14":45.86,"sma_20":73110.0,"sma_60":72290.75,"sma_120":66072.46},{"date":"2026-03-26","open":71685,"high":72400,"low":70160,"close":70705,"volume":453,"rsi_14":43.79,"sma_20":72609.75,"sma_60":72390.0,"sma_120":66207.46},{"date":"2026-03-27","open":70000,"high":71500,"low":68870,"close":70980,"volume":737,"rsi_14":56.1,"sma_20":72062.25,"sma_60":72502.83,"sma_120":66341.52},{"date":"2026-03-30","open":68135,"high":70230,"low":66205,"close":70170,"volume":603,"rsi_14":45.17,"sma_20":71345.75,"sma_60":72598.42,"sma_120":66466.4},{"date":"2026-03-31","open":69000,"high":69105,"low":65010,"close":67090,"volume":330,"rsi_14":37.74,"sma_20":70840.25,"sma_60":72641.83,"sma_120":66563.32},{"date":"2026-04-01","open":71000,"high":73805,"low":70450,"close":72800,"volume":768,"rsi_14":51.28,"sma_20":70916.75,"sma_60":72795.75,"sma_120":66707.55},{"date":"2026-04-02","open":74795,"high":75515,"low":70930,"close":71255,"volume":2419,"rsi_14":50.88,"sma_20":70766.25,"sma_60":72921.17,"sma_120":66839.31},{"date":"2026-04-03","open":72905,"high":73410,"low":72255,"close":72555,"volume":186,"rsi_14":53.49,"sma_20":70625.75,"sma_60":73022.83,"sma_120":67000.95},{"date":"2026-04-06","open":72890,"high":73745,"low":72520,"close":72520,"volume":778,"rsi_14":52.11,"sma_20":70884.25,"sma_60":73085.67,"sma_120":67163.71},{"date":"2026-04-07","open":72700,"high":73800,"low":71890,"close":73190,"volume":429,"rsi_14":47.73,"sma_20":70913.0,"sma_60":73176.17,"sma_120":67303.68},{"date":"2026-04-08","open":78150,"high":78365,"low":76700,"close":77275,"volume":1390,"rsi_14":62.41,"sma_20":71088.5,"sma_60":73349.83,"sma_120":67497.24},{"date":"2026-04-09","open":77435,"high":77700,"low":76272,"close":76395,"volume":503,"rsi_14":60.74,"sma_20":71308.25,"sma_60":73493.08,"sma_120":67679.33},{"date":"2026-04-10","open":76390,"high":76390,"low":75810,"close":76375,"volume":275,"rsi_14":72.51,"sma_20":71592.0,"sma_60":73572.33,"sma_120":67846.73},{"date":"2026-04-13","open":75750,"high":76500,"low":75270,"close":75275,"volume":86,"rsi_14":66.0,"sma_20":71840.75,"sma_60":73646.0,"sma_120":68002.96},{"date":"2026-04-14","open":76910,"high":77000,"low":76345,"close":76385,"volume":198,"rsi_14":62.57,"sma_20":72100.5,"sma_60":73702.58,"sma_120":68175.65},{"date":"2026-04-15","open":76500,"high":78300,"low":76500,"close":77490,"volume":242,"rsi_14":65.62,"sma_20":72250.0,"sma_60":73760.25,"sma_120":68337.01},{"date":"2026-04-16","open":77925,"high":79300,"low":77925,"close":79200,"volume":792,"rsi_14":67.75,"sma_20":72701.0,"sma_60":73856.75,"sma_120":68510.55},{"date":"2026-04-17","open":79000,"high":79000,"low":77200,"close":77200,"volume":535,"rsi_14":64.44,"sma_20":73056.75,"sma_60":73918.75,"sma_120":68662.08},{"date":"2026-04-20","open":77400,"high":77870,"low":77010,"close":77010,"volume":1053,"rsi_14":73.11,"sma_20":73642.25,"sma_60":73996.83,"sma_120":68816.92},{"date":"2026-04-21","open":77330,"high":77600,"low":76925,"close":76925,"volume":142,"rsi_14":63.02,"sma_20":74094.75,"sma_60":74104.67,"sma_120":68965.24},{"date":"2026-04-22","open":76230,"high":76620,"low":75775,"close":76620,"volume":123,"rsi_14":68.38,"sma_20":74370.75,"sma_60":74187.25,"sma_120":69093.73},{"date":"2026-04-23","open":76345,"high":76425,"low":74005,"close":74955,"volume":1827,"rsi_14":58.02,"sma_20":74583.25,"sma_60":74235.33,"sma_120":69218.93},{"date":"2026-04-24","open":75395,"high":75600,"low":75100,"close":75345,"volume":421,"rsi_14":59.22,"sma_20":74801.5,"sma_60":74342.5,"sma_120":69351.69},{"date":"2026-04-27","open":75000,"high":76275,"low":74295,"close":76075,"volume":811,"rsi_14":59.38,"sma_20":75096.75,"sma_60":74453.5,"sma_120":69485.52},{"date":"2026-04-28","open":75965,"high":76985,"low":75965,"close":76930,"volume":421,"rsi_14":48.58,"sma_20":75588.75,"sma_60":74588.58,"sma_120":69614.85},{"date":"2026-04-29","open":76200,"high":76245,"low":75405,"close":76100,"volume":606,"rsi_14":48.78,"sma_20":75753.75,"sma_60":74710.58,"sma_120":69742.68},{"date":"2026-04-30","open":76000,"high":76000,"low":74580,"close":75440,"volume":1208,"rsi_14":46.33,"sma_20":75963.0,"sma_60":74805.0,"sma_120":69866.47},{"date":"2026-05-04","open":75000,"high":75790,"low":74995,"close":75625,"volume":483,"rsi_14":51.48,"sma_20":76116.5,"sma_60":74923.08,"sma_120":70006.94},{"date":"2026-05-06","open":77000,"high":78400,"low":77000,"close":77170,"volume":1164,"rsi_14":53.2,"sma_20":76349.0,"sma_60":74992.58,"sma_120":70147.46},{"date":"2026-05-07","open":78455,"high":81000,"low":78295,"close":80280,"volume":5094,"rsi_14":59.78,"sma_20":76703.5,"sma_60":75112.5,"sma_120":70319.77},{"date":"2026-05-08","open":79000,"high":79000,"low":77715,"close":79000,"volume":3241,"rsi_14":49.28,"sma_20":76789.75,"sma_60":75213.33,"sma_120":70467.83},{"date":"2026-05-11","open":79915,"high":81300,"low":79355,"close":80020,"volume":425,"rsi_14":60.97,"sma_20":76971.0,"sma_60":75300.25,"sma_120":70626.43},{"date":"2026-05-12","open":80805,"high":82000,"low":79700,"close":81285,"volume":6096,"rsi_14":65.35,"sma_20":77216.5,"sma_60":75345.17,"sma_120":70787.57},{"date":"2026-05-13","open":81400,"high":84060,"low":81400,"close":83360,"volume":8434,"rsi_14":70.22,"sma_20":77620.75,"sma_60":75377.83,"sma_120":70956.77},{"date":"2026-05-14","open":83045,"high":83595,"low":81525,"close":82020,"volume":2778,"rsi_14":65.93,"sma_20":77902.5,"sma_60":75385.08,"sma_120":71122.47},{"date":"2026-05-15","open":82800,"high":83305,"low":79855,"close":80335,"volume":575,"rsi_14":65.85,"sma_20":78044.75,"sma_60":75347.67,"sma_120":71270.23},{"date":"2026-05-18","open":80835,"high":81100,"low":78660,"close":78660,"volume":411,"rsi_14":59.08,"sma_20":78017.75,"sma_60":75331.17,"sma_120":71439.72},{"date":"2026-05-19","open":81330,"high":82220,"low":80460,"close":80985,"volume":738,"rsi_14":62.37,"sma_20":78207.0,"sma_60":75340.08,"sma_120":71629.82},{"date":"2026-05-20","open":79700,"high":79700,"low":76480,"close":77950,"volume":339,"rsi_14":52.32,"sma_20":78254.0,"sma_60":75324.17,"sma_120":71780.73},{"date":"2026-05-21","open":80790,"high":82000,"low":80790,"close":81000,"volume":657,"rsi_14":60.1,"sma_20":78457.75,"sma_60":75359.5,"sma_120":71957.35},{"date":"2026-05-22","open":81235,"high":82800,"low":81235,"close":82160,"volume":401,"rsi_14":63.58,"sma_20":78734.75,"sma_60":75405.17,"sma_120":72139.03},{"date":"2026-05-26","open":83970,"high":85015,"low":83075,"close":84000,"volume":1673,"rsi_14":65.86,"sma_20":79187.0,"sma_60":75460.0,"sma_120":72340.4},{"date":"2026-05-27","open":86340,"high":88025,"low":81000,"close":83360,"volume":382,"rsi_14":62.14,"sma_20":79587.75,"sma_60":75483.83,"sma_120":72519.92},{"date":"2026-05-28","open":82675,"high":82885,"low":80985,"close":82715,"volume":185,"rsi_14":55.29,"sma_20":79919.75,"sma_60":75454.08,"sma_120":72685.25},{"date":"2026-05-29","open":83800,"high":86100,"low":83800,"close":84960,"volume":221,"rsi_14":62.42,"sma_20":80321.25,"sma_60":75583.42,"sma_120":72869.38},{"date":"2026-06-01","open":84280,"high":85405,"low":83910,"close":84205,"volume":586,"rsi_14":58.82,"sma_20":80726.5,"sma_60":75799.0,"sma_120":73056.58},{"date":"2026-06-02","open":82090,"high":83720,"low":81500,"close":83720,"volume":799,"rsi_14":55.3,"sma_20":81140.5,"sma_60":75956.58,"sma_120":73239.71},{"date":"2026-06-04","open":86190,"high":86360,"low":85005,"close":85705,"volume":152,"rsi_14":55.13,"sma_20":81644.5,"sma_60":76128.92,"sma_120":73441.92},{"date":"2026-06-05","open":85340,"high":85340,"low":84200,"close":84460,"volume":38,"rsi_14":55.36,"sma_20":82009.0,"sma_60":76414.08,"sma_120":73614.08},{"date":"2026-06-08","open":80125,"high":81200,"low":79180,"close":80280,"volume":1052,"rsi_14":49.89,"sma_20":82009.0,"sma_60":76541.83,"sma_120":73761.96},{"date":"2026-06-09","open":80400,"high":82500,"low":80400,"close":82380,"volume":722,"rsi_14":57.24,"sma_20":82178.0,"sma_60":76685.42,"sma_120":73920.17},{"date":"2026-06-10","open":81360,"high":81835,"low":79300,"close":80145,"volume":621,"rsi_14":48.36,"sma_20":82184.25,"sma_60":76821.17,"sma_120":74061.33},{"date":"2026-06-11","open":78230,"high":79800,"low":77200,"close":79800,"volume":753,"rsi_14":54.04,"sma_20":82110.0,"sma_60":76972.83,"sma_120":74196.58},{"date":"2026-06-12","open":82085,"high":83000,"low":80640,"close":81450,"volume":1327,"rsi_14":51.05,"sma_20":82014.5,"sma_60":77158.67,"sma_120":74355.29},{"date":"2026-06-15","open":86000,"high":88500,"low":85730,"close":87005,"volume":579,"rsi_14":59.35,"sma_20":82263.75,"sma_60":77422.25,"sma_120":74540.33},{"date":"2026-06-16","open":86165,"high":86425,"low":85625,"close":86385,"volume":454,"rsi_14":54.83,"sma_20":82566.25,"sma_60":77620.33,"sma_120":74716.79},{"date":"2026-06-17","open":86060,"high":87800,"low":86060,"close":87190,"volume":229,"rsi_14":57.71,"sma_20":82992.75,"sma_60":77903.83,"sma_120":74919.04},{"date":"2026-06-18","open":87860,"high":90285,"low":87860,"close":89740,"volume":479,"rsi_14":63.13,"sma_20":83430.5,"sma_60":78231.42,"sma_120":75141.79},{"date":"2026-06-19","open":90700,"high":90885,"low":87800,"close":88605,"volume":750,"rsi_14":57.11,"sma_20":83963.25,"sma_60":78619.83,"sma_120":75360.29},{"date":"2026-06-22","open":88900,"high":90975,"low":88900,"close":90800,"volume":144,"rsi_14":62.17,"sma_20":84453.25,"sma_60":79001.92,"sma_120":75588.46},{"date":"2026-06-23","open":90800,"high":91000,"low":86470,"close":86470,"volume":265,"rsi_14":54.45,"sma_20":84668.75,"sma_60":79258.08,"sma_120":75774.42},{"date":"2026-06-24","open":86050,"high":87050,"low":84430,"close":85225,"volume":635,"rsi_14":49.21,"sma_20":84730.0,"sma_60":79500.08,"sma_120":75945.04},{"date":"2026-06-25","open":87360,"high":87485,"low":85935,"close":87255,"volume":140,"rsi_14":54.51,"sma_20":84924.75,"sma_60":79771.33,"sma_120":76137.08},{"date":"2026-06-26","open":86345,"high":86345,"low":84225,"close":85455,"volume":143,"rsi_14":59.05,"sma_20":85061.75,"sma_60":80026.08,"sma_120":76312.25},{"date":"2026-06-29","open":85455,"high":85550,"low":84315,"close":84975,"volume":55,"rsi_14":54.81,"sma_20":85062.5,"sma_60":80324.17,"sma_120":76483.0},{"date":"2026-06-30","open":86585,"high":87935,"low":86005,"close":86810,"volume":649,"rsi_14":62.54,"sma_20":85192.75,"sma_60":80557.67,"sma_120":76676.71},{"date":"2026-07-01","open":86815,"high":88400,"low":86690,"close":87340,"volume":118,"rsi_14":64.09,"sma_20":85373.75,"sma_60":80825.75,"sma_120":76873.46},{"date":"2026-07-02","open":87410,"high":88750,"low":86255,"close":86645,"volume":642,"rsi_14":60.07,"sma_20":85420.75,"sma_60":81060.58,"sma_120":77041.71},{"date":"2026-07-03","open":87835,"high":89740,"low":86685,"close":89330,"volume":269,"rsi_14":55.07,"sma_20":85664.25,"sma_60":81340.75,"sma_120":77213.21},{"date":"2026-07-06","open":89630,"high":91605,"low":89300,"close":90745,"volume":128,"rsi_14":59.19,"sma_20":86187.5,"sma_60":81633.33,"sma_120":77404.75},{"date":"2026-07-07","open":91700,"high":92700,"low":89435,"close":89470,"volume":150,"rsi_14":54.71,"sma_20":86542.0,"sma_60":81836.58,"sma_120":77593.21},{"date":"2026-07-08","open":88340,"high":89860,"low":87400,"close":87505,"volume":187,"rsi_14":45.27,"sma_20":86910.0,"sma_60":82021.75,"sma_120":77757.42},{"date":"2026-07-09","open":86815,"high":87560,"low":86170,"close":86900,"volume":190,"rsi_14":46.31,"sma_20":87265.0,"sma_60":82197.17,"sma_120":77884.75},{"date":"2026-07-10","open":88485,"high":89300,"low":88095,"close":88230,"volume":146,"rsi_14":44.22,"sma_20":87604.0,"sma_60":82413.08,"sma_120":78029.54},{"date":"2026-07-13","open":88415,"high":89145,"low":85790,"close":85790,"volume":200,"rsi_14":48.33,"sma_20":87543.25,"sma_60":82569.83,"sma_120":78136.21},{"date":"2026-07-14","open":87025,"high":88880,"low":86570,"close":88285,"volume":786,"rsi_14":57.09,"sma_20":87638.25,"sma_60":82749.75,"sma_120":78255.0},{"date":"2026-07-15","open":89475,"high":90545,"low":88020,"close":90545,"volume":272,"rsi_14":57.54,"sma_20":87806.0,"sma_60":82938.83,"sma_120":78397.79},{"date":"2026-07-16","open":88020,"high":89080,"low":86920,"close":87600,"volume":459,"rsi_14":54.67,"sma_20":87699.0,"sma_60":83112.17,"sma_120":78515.46},{"date":"2026-07-20","open":83900,"high":84870,"low":83455,"close":83455,"volume":679,"rsi_14":47.15,"sma_20":87441.5,"sma_60":83219.58,"sma_120":78608.21},{"date":"2026-07-21","open":83455,"high":86695,"low":83455,"close":86695,"volume":113,"rsi_14":49.79,"sma_20":87236.25,"sma_60":83382.42,"sma_120":78743.54},{"date":"2026-07-22","open":86800,"high":88185,"low":86800,"close":87050,"volume":275,"rsi_14":49.48,"sma_20":87265.25,"sma_60":83556.25,"sma_120":78871.75},{"date":"2026-07-23","open":87945,"high":88500,"low":87835,"close":87835,"volume":26,"rsi_14":52.13,"sma_20":87395.75,"sma_60":83770.92,"sma_120":79003.12},{"date":"2026-07-24","open":85955,"high":86650,"low":85805,"close":86650,"volume":322,"rsi_14":44.93,"sma_20":87365.5,"sma_60":83959.33,"sma_120":79150.92},{"date":"2026-07-27","open":87170,"high":88470,"low":87010,"close":88470,"volume":329,"rsi_14":45.76,"sma_20":87516.25,"sma_60":84165.92,"sma_120":79309.71},{"date":"2026-07-28","open":85040,"high":85040,"low":82795,"close":84050,"volume":162,"rsi_14":40.96,"sma_20":87470.0,"sma_60":84284.58,"sma_120":79436.58},{"date":"2026-07-29","open":84980,"high":85045,"low":82915,"close":84830,"volume":286,"rsi_14":45.36,"sma_20":87371.0,"sma_60":84430.08,"sma_120":79570.33},{"date":"2026-07-30","open":82670,"high":84825,"low":82205,"close":84055,"volume":265,"rsi_14":45.09,"sma_20":87206.75,"sma_60":84573.67,"sma_120":79689.33},{"date":"2026-07-31","open":86390,"high":88820,"low":86005,"close":86005,"volume":454,"rsi_14":46.24,"sma_20":87174.75,"sma_60":84746.67,"sma_120":79834.88},{"date":"2026-08-03","open":83610,"high":84470,"low":81120,"close":84470,"volume":158,"rsi_14":47.7,"sma_20":86931.75,"sma_60":84868.33,"sma_120":79930.46},{"date":"2026-08-04","open":84210,"high":84255,"low":82700,"close":84255,"volume":65,"rsi_14":42.37,"sma_20":86607.25,"sma_60":84934.58,"sma_120":80023.54},{"date":"2026-08-05","open":86680,"high":87825,"low":86525,"close":87825,"volume":240,"rsi_14":45.09,"sma_20":86525.0,"sma_60":85081.67,"sma_120":80147.5},{"date":"2026-08-06","open":87380,"high":88705,"low":86520,"close":88485,"volume":252,"rsi_14":51.74,"sma_20":86574.0,"sma_60":85222.75,"sma_120":80261.5},{"date":"2026-08-07","open":87850,"high":89000,"low":87850,"close":89000,"volume":83,"rsi_14":62.71,"sma_20":86679.0,"sma_60":85351.33,"sma_120":80348.25},{"date":"2026-08-10","open":89320,"high":90320,"low":88860,"close":89665,"volume":268,"rsi_14":57.72,"sma_20":86750.75,"sma_60":85456.42,"sma_120":80417.12},{"date":"2026-08-11","open":90305,"high":91430,"low":90120,"close":90435,"volume":62,"rsi_14":58.62,"sma_20":86983.0,"sma_60":85596.67,"sma_120":80490.88},{"date":"2026-08-12","open":91035,"high":91700,"low":90755,"close":91605,"volume":31,"rsi_14":59.41,"sma_20":87149.0,"sma_60":85784.5,"sma_120":80566.08},{"date":"2026-08-13","open":93285,"high":94515,"low":93285,"close":94455,"volume":190,"rsi_14":67.99,"sma_20":87344.5,"sma_60":86047.75,"sma_120":80689.46},{"date":"2026-08-14","open":93900,"high":95480,"low":93900,"close":94230,"volume":227,"rsi_14":64.33,"sma_20":87676.0,"sma_60":86268.5,"sma_120":80804.29},{"date":"2026-08-18","open":93600,"high":94390,"low":92005,"close":92010,"volume":157,"rsi_14":72.23,"sma_20":88103.75,"sma_60":86502.83,"sma_120":80913.5},{"date":"2026-08-19","open":89170,"high":89170,"low":86030,"close":86475,"volume":167,"rsi_14":53.63,"sma_20":88092.75,"sma_60":86594.08,"sma_120":80976.79},{"date":"2026-08-20","open":87110,"high":88305,"low":87110,"close":88075,"volume":68,"rsi_14":58.56,"sma_20":88144.0,"sma_60":86692.67,"sma_120":81048.92},{"date":"2026-08-21","open":87125,"high":89105,"low":87125,"close":88385,"volume":46,"rsi_14":55.45,"sma_20":88171.5,"sma_60":86765.75,"sma_120":81112.88},{"date":"2026-08-24","open":88950,"high":89262,"low":88665,"close":88860,"volume":64,"rsi_14":60.56,"sma_20":88282.0,"sma_60":86857.42,"sma_120":81170.62},{"date":"2026-08-25","open":88530,"high":90010,"low":88415,"close":89705,"volume":87,"rsi_14":62.73,"sma_20":88343.75,"sma_60":86973.92,"sma_120":81214.0},{"date":"2026-08-26","open":90000,"high":91150,"low":90000,"close":91090,"volume":110,"rsi_14":58.49,"sma_20":88695.75,"sma_60":87076.08,"sma_120":81329.75},{"date":"2026-08-27","open":90720,"high":91045,"low":90100,"close":90825,"volume":114,"rsi_14":56.21,"sma_20":88995.5,"sma_60":87186.42,"sma_120":81492.71},{"date":"2026-08-28","open":90900,"high":93160,"low":90900,"close":92035,"volume":212,"rsi_14":57.77,"sma_20":89394.5,"sma_60":87325.0,"sma_120":81640.79},{"date":"2026-08-31","open":90540,"high":92590,"low":89360,"close":92590,"volume":203,"rsi_14":57.53,"sma_20":89723.75,"sma_60":87439.75,"sma_120":81784.33},{"date":"2026-09-01","open":91215,"high":93910,"low":91215,"close":93905,"volume":199,"rsi_14":58.69,"sma_20":90195.5,"sma_60":87597.17,"sma_120":82005.62},{"date":"2026-09-02","open":91220,"high":91500,"low":89400,"close":89400,"volume":292,"rsi_14":45.27,"sma_20":90452.75,"sma_60":87749.17,"sma_120":82145.5},{"date":"2026-09-03","open":90420,"high":91395,"low":90030,"close":90390,"volume":186,"rsi_14":40.52,"sma_20":90581.0,"sma_60":87882.67,"sma_120":82284.04},{"date":"2026-09-04","open":89605,"high":90050,"low":88990,"close":90000,"volume":165,"rsi_14":40.21,"sma_20":90656.75,"sma_60":88046.92,"sma_120":82434.04},{"date":"2026-09-07","open":91500,"high":92260,"low":90505,"close":91285,"volume":149,"rsi_14":48.25,"sma_20":90771.0,"sma_60":88238.33,"sma_120":82605.58},{"date":"2026-09-08","open":90550,"high":90550,"low":88005,"close":88005,"volume":202,"rsi_14":54.16,"sma_20":90688.0,"sma_60":88347.58,"sma_120":82753.12},{"date":"2026-09-09","open":88385,"high":88795,"low":87905,"close":87905,"volume":9,"rsi_14":49.5,"sma_20":90561.5,"sma_60":88362.58,"sma_120":82892.42},{"date":"2026-09-10","open":87065,"high":88320,"low":86530,"close":88320,"volume":7,"rsi_14":49.81,"sma_20":90397.25,"sma_60":88394.83,"sma_120":83007.58},{"date":"2026-09-11","open":84155,"high":87005,"low":84155,"close":87005,"volume":89,"rsi_14":44.81,"sma_20":90024.75,"sma_60":88391.75,"sma_120":83147.79},{"date":"2026-09-14","open":87005,"high":88000,"low":86815,"close":87635,"volume":36,"rsi_14":44.13,"sma_20":89695.0,"sma_60":88356.67,"sma_120":83294.04},{"date":"2026-09-15","open":87380,"high":88080,"low":87000,"close":87000,"volume":93,"rsi_14":37.89,"sma_20":89444.5,"sma_60":88329.92,"sma_120":83474.88},{"date":"2026-09-16","open":88590,"high":88850,"low":87905,"close":88315,"volume":94,"rsi_14":43.0,"sma_20":89536.5,"sma_60":88288.5,"sma_120":83645.21},{"date":"2026-09-17","open":90120,"high":90470,"low":88930,"close":89580,"volume":90,"rsi_14":43.18,"sma_20":89611.75,"sma_60":88340.33,"sma_120":83799.21},{"date":"2026-09-18","open":88965,"high":90000,"low":88360,"close":89110,"volume":329,"rsi_14":40.28,"sma_20":89648.0,"sma_60":88405.08,"sma_120":83952.58},{"date":"2026-09-21","open":89920,"high":90400,"low":89600,"close":90325,"volume":165,"rsi_14":39.95,"sma_20":89721.25,"sma_60":88456.25,"sma_120":84113.79},{"date":"2026-09-22","open":90800,"high":91800,"low":90720,"close":91070,"volume":107,"rsi_14":55.94,"sma_20":89789.5,"sma_60":88549.83,"sma_120":84287.96},{"date":"2026-09-23","open":91500,"high":92400,"low":90950,"close":91350,"volume":181,"rsi_14":53.6,"sma_20":89802.5,"sma_60":88656.08,"sma_120":84490.12},{"date":"2026-09-28","open":91800,"high":92470,"low":90625,"close":90625,"volume":131,"rsi_14":52.29,"sma_20":89792.5,"sma_60":88719.67,"sma_120":84638.67},{"date":"2026-09-29","open":90625,"high":90695,"low":88600,"close":89860,"volume":169,"rsi_14":44.58,"sma_20":89683.75,"sma_60":88761.67,"sma_120":84793.71},{"date":"2026-09-30","open":88305,"high":90015,"low":88005,"close":90015,"volume":154,"rsi_14":60.02,"sma_20":89555.0,"sma_60":88817.83,"sma_120":84939.21},{"date":"2026-10-01","open":91375,"high":93415,"low":90620,"close":92985,"volume":142,"rsi_14":69.69,"sma_20":89509.0,"sma_60":88878.75,"sma_120":85109.75},{"date":"2026-10-02","open":91725,"high":92220,"low":91040,"close":91410,"volume":76,"rsi_14":60.99,"sma_20":89609.5,"sma_60":88889.83,"sma_120":85261.58},{"date":"2026-10-06","open":92990,"high":95000,"low":92735,"close":95000,"volume":126,"rsi_14":74.47,"sma_20":89840.0,"sma_60":88982.0,"sma_120":85409.29},{"date":"2026-10-07","open":92940,"high":93985,"low":91445,"close":93370,"volume":2320,"rsi_14":66.54,"sma_20":90008.5,"sma_60":89079.75,"sma_120":85550.75},{"date":"2026-10-08","open":92235,"high":92390,"low":91215,"close":91375,"volume":41,"rsi_14":61.7,"sma_20":90013.0,"sma_60":89154.33,"sma_120":85675.75},{"date":"2026-10-12","open":92330,"high":93100,"low":91890,"close":91890,"volume":452,"rsi_14":59.99,"sma_20":90207.25,"sma_60":89215.33,"sma_120":85814.21},{"date":"2026-10-13","open":91325,"high":91805,"low":90270,"close":91350,"volume":918,"rsi_14":55.15,"sma_20":90379.5,"sma_60":89308.0,"sma_120":85938.92},{"date":"2026-10-14","open":91900,"high":102170,"low":91430,"close":91855,"volume":1317,"rsi_14":57.98,"sma_20":90556.25,"sma_60":89367.5,"sma_120":86058.62},{"date":"2026-10-15","open":87930,"high":87930,"low":86215,"close":86815,"volume":1340,"rsi_14":41.65,"sma_20":90546.75,"sma_60":89305.33,"sma_120":86122.08},{"date":"2026-10-16","open":89640,"high":90625,"low":89640,"close":90035,"volume":118,"rsi_14":47.8,"sma_20":90666.75,"sma_60":89345.92,"sma_120":86229.04},{"date":"2026-10-19","open":87835,"high":89735,"low":87200,"close":89525,"volume":1320,"rsi_14":46.16,"sma_20":90793.0,"sma_60":89447.08,"sma_120":86333.33},{"date":"2026-10-20","open":88250,"high":88320,"low":87485,"close":87485,"volume":31,"rsi_14":43.73,"sma_20":90751.5,"sma_60":89460.25,"sma_120":86421.33},{"date":"2026-10-21","open":88900,"high":89575,"low":88835,"close":88835,"volume":53,"rsi_14":48.0,"sma_20":90714.25,"sma_60":89490.0,"sma_120":86523.12},{"date":"2026-10-22","open":89565,"high":89565,"low":86240,"close":86240,"volume":57,"rsi_14":43.28,"sma_20":90570.75,"sma_60":89463.42,"sma_120":86617.17},{"date":"2026-10-23","open":83450,"high":84820,"low":80598,"close":84820,"volume":309,"rsi_14":34.61,"sma_20":90295.5,"sma_60":89432.92,"sma_120":86696.12}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"ACE 일본TOPIX레버리지(H)","phase":"above-fold","symbol_resolved":true}