{"status":"ok","report":{"price_analysis":{"current":1486.0,"change_1d":1.0,"change_7d":2.8,"change_30d":1.6,"high_30d":1502.0,"low_30d":1402.0,"position_in_range":84.0,"support":1412.0,"resistance":1492.0},"summary":"ACE 일본TOPIX인버스(합성 H)(205720)은(는) TOPIX Inverse Index를 추종하는 ETF입니다, 순자산 44.2억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 64.6로 강세 구간입니다. MACD(4.83)가 시그널선(-1.73)을 상회합니다(골든크로스). SMA20 1441, SMA60 1456 — 혼조세입니다. 볼린저밴드 1401~1481 (현재 위치 107%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 65","rsi_14":64.61538461538461,"macd":4.831700856527732,"macd_signal":-1.7319319586920408,"sma_20":1440.75,"sma_60":1455.5833333333333,"bb_upper":1480.6993429232573,"bb_lower":1400.8006570767427,"atr_14":25.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -499.00, 기관 순매수 -1.79만. 30일 누적: 외국인 -499.00, 기관 3386.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-499.0,"institutional_flow":-17865.0,"data":[{"date":"2026-10-23","foreign_net":-499.0,"institution_net":-14013.0,"retail_net":14512.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-436.0,"retail_net":436.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":709.0,"retail_net":-709.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-2696.0,"retail_net":2696.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-1429.0,"retail_net":1429.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":125.0,"retail_net":-125.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-1340.0,"retail_net":1340.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":260.0,"retail_net":-260.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-5406.0,"retail_net":5406.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":2005.0,"retail_net":-2005.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-337.0,"retail_net":337.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-1314.0,"retail_net":1314.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-3849.0,"retail_net":3849.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-415.0,"retail_net":415.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-40.0,"retail_net":40.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-60.0,"retail_net":60.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-134.0,"retail_net":134.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-13.0,"retail_net":13.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":763.0,"retail_net":-763.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":11733.0,"retail_net":-11733.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":1510.0,"retail_net":-1510.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":15899.0,"retail_net":-15899.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-253.0,"retail_net":253.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":7613.0,"retail_net":-7613.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-2885.0,"retail_net":2885.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-1277.0,"retail_net":1277.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-1289.0,"retail_net":1289.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-180.0,"retail_net":180.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":145.0,"retail_net":-145.0}],"periods":{"d1":{"foreign_net":-499.0,"institution_net":-14013.0,"retail_net":14512.0},"d3":{"foreign_net":-499.0,"institution_net":-13740.0,"retail_net":14239.0},"d7":{"foreign_net":-499.0,"institution_net":-19080.0,"retail_net":19579.0},"d14":{"foreign_net":-499.0,"institution_net":-28136.0,"retail_net":28635.0},"d30":{"foreign_net":-499.0,"institution_net":3386.0,"retail_net":-2887.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":63,"summary":"RSI 65","metrics":[{"name":"RSI (14)","value":64.6,"unit":"","percentile":65,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.6,"unit":"%","percentile":54,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0664,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.07,"summary":"배당수익률 0.07%","metrics":[{"name":"배당수익률","value":0.07,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:16.304391+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"TOPIX Inverse Index","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.5,"aum":200000000.0,"aum_display":"44.2억","dividend_yield":null,"tracking_error":1.43,"holdings":[{"ticker":"","name":"스왑(미래에셋증권)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":3,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":1486.0,"change_pct":1.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8170.0},{"date":"2016-10-25","close":8120.0},{"date":"2016-10-26","close":8090.0},{"date":"2016-10-27","close":8085.0},{"date":"2016-10-28","close":8020.0},{"date":"2016-10-31","close":8000.0},{"date":"2016-11-01","close":7995.0},{"date":"2016-11-02","close":8140.0},{"date":"2016-11-03","close":8180.0},{"date":"2016-11-04","close":8270.0},{"date":"2016-11-07","close":8135.0},{"date":"2016-11-08","close":8140.0},{"date":"2016-11-09","close":8465.0},{"date":"2016-11-10","close":8085.0},{"date":"2016-11-11","close":8025.0},{"date":"2016-11-14","close":7930.0},{"date":"2016-11-15","close":7920.0},{"date":"2016-11-16","close":7805.0},{"date":"2016-11-17","close":7810.0},{"date":"2016-11-18","close":7775.0},{"date":"2016-11-21","close":7710.0},{"date":"2016-11-22","close":7660.0},{"date":"2016-11-23","close":7665.0},{"date":"2016-11-24","close":7605.0},{"date":"2016-11-25","close":7590.0},{"date":"2016-11-28","close":7545.0},{"date":"2016-11-29","close":7545.0},{"date":"2016-11-30","close":7560.0},{"date":"2016-12-01","close":7460.0},{"date":"2016-12-02","close":7535.0},{"date":"2016-12-05","close":7550.0},{"date":"2016-12-06","close":7470.0},{"date":"2016-12-07","close":7430.0},{"date":"2016-12-08","close":7326.0},{"date":"2016-12-09","close":7266.0},{"date":"2016-12-12","close":7251.0},{"date":"2016-12-13","close":7221.0},{"date":"2016-12-14","close":7231.0},{"date":"2016-12-15","close":7181.0},{"date":"2016-12-16","close":7151.0},{"date":"2016-12-19","close":7156.0},{"date":"2016-12-20","close":7176.0},{"date":"2016-12-21","close":7181.0},{"date":"2016-12-22","close":7186.0},{"date":"2016-12-23","close":7186.0},{"date":"2016-12-26","close":7181.0},{"date":"2016-12-27","close":7191.0},{"date":"2016-12-28","close":7196.0},{"date":"2016-12-29","close":7291.0},{"date":"2017-01-02","close":7311.0},{"date":"2017-01-03","close":7251.0},{"date":"2017-01-04","close":7126.0},{"date":"2017-01-05","close":7126.0},{"date":"2017-01-06","close":7121.0},{"date":"2017-01-09","close":7071.0},{"date":"2017-01-10","close":7141.0},{"date":"2017-01-11","close":7086.0},{"date":"2017-01-12","close":7186.0},{"date":"2017-01-13","close":7156.0},{"date":"2017-01-16","close":7221.0},{"date":"2017-01-17","close":7281.0},{"date":"2017-01-18","close":7276.0},{"date":"2017-01-19","close":7201.0},{"date":"2017-01-20","close":7181.0},{"date":"2017-01-23","close":7276.0},{"date":"2017-01-24","close":7311.0},{"date":"2017-01-25","close":7246.0},{"date":"2017-01-26","close":7116.0},{"date":"2017-01-31","close":7206.0},{"date":"2017-02-01","close":7201.0},{"date":"2017-02-02","close":7271.0},{"date":"2017-02-03","close":7241.0},{"date":"2017-02-06","close":7206.0},{"date":"2017-02-07","close":7226.0},{"date":"2017-02-08","close":7211.0},{"date":"2017-02-09","close":7211.0},{"date":"2017-02-10","close":7106.0},{"date":"2017-02-13","close":7071.0},{"date":"2017-02-14","close":7121.0},{"date":"2017-02-15","close":7086.0},{"date":"2017-02-16","close":7091.0},{"date":"2017-02-17","close":7106.0},{"date":"2017-02-20","close":7081.0},{"date":"2017-02-21","close":7041.0},{"date":"2017-02-22","close":7051.0},{"date":"2017-02-23","close":7056.0},{"date":"2017-02-24","close":7081.0},{"date":"2017-02-27","close":7126.0},{"date":"2017-02-28","close":7151.0},{"date":"2017-03-02","close":7041.0},{"date":"2017-03-03","close":7066.0},{"date":"2017-03-06","close":7046.0},{"date":"2017-03-07","close":7041.0},{"date":"2017-03-08","close":7056.0},{"date":"2017-03-09","close":7041.0},{"date":"2017-03-10","close":6986.0},{"date":"2017-03-13","close":6956.0},{"date":"2017-03-14","close":6961.0},{"date":"2017-03-15","close":6966.0},{"date":"2017-03-16","close":6956.0},{"date":"2017-03-17","close":6966.0},{"date":"2017-03-20","close":6986.0},{"date":"2017-03-21","close":6971.0},{"date":"2017-03-22","close":7126.0},{"date":"2017-03-23","close":7111.0},{"date":"2017-03-24","close":7076.0},{"date":"2017-03-27","close":7161.0},{"date":"2017-03-28","close":7101.0},{"date":"2017-03-29","close":7061.0},{"date":"2017-03-30","close":7086.0},{"date":"2017-03-31","close":7181.0},{"date":"2017-04-03","close":7141.0},{"date":"2017-04-04","close":7186.0},{"date":"2017-04-05","close":7161.0},{"date":"2017-04-06","close":7276.0},{"date":"2017-04-07","close":7251.0},{"date":"2017-04-10","close":7226.0},{"date":"2017-04-11","close":7256.0},{"date":"2017-04-12","close":7276.0},{"date":"2017-04-13","close":7331.0},{"date":"2017-04-14","close":7395.0},{"date":"2017-04-17","close":7346.0},{"date":"2017-04-18","close":7316.0},{"date":"2017-04-19","close":7316.0},{"date":"2017-04-20","close":7306.0},{"date":"2017-04-21","close":7226.0},{"date":"2017-04-24","close":7176.0},{"date":"2017-04-25","close":7106.0},{"date":"2017-04-26","close":7051.0},{"date":"2017-04-27","close":7031.0},{"date":"2017-04-28","close":7056.0},{"date":"2017-05-02","close":6991.0},{"date":"2017-05-04","close":6946.0},{"date":"2017-05-08","close":6836.0},{"date":"2017-05-10","close":6846.0},{"date":"2017-05-11","close":6821.0},{"date":"2017-05-12","close":6861.0},{"date":"2017-05-15","close":6856.0},{"date":"2017-05-16","close":6846.0},{"date":"2017-05-17","close":6901.0},{"date":"2017-05-18","close":6926.0},{"date":"2017-05-19","close":6926.0},{"date":"2017-05-22","close":6896.0},{"date":"2017-05-23","close":6911.0},{"date":"2017-05-24","close":6871.0},{"date":"2017-05-25","close":6796.0},{"date":"2017-05-26","close":6831.0},{"date":"2017-05-29","close":6851.0},{"date":"2017-05-30","close":6866.0},{"date":"2017-05-31","close":6896.0},{"date":"2017-06-01","close":6836.0},{"date":"2017-06-02","close":6721.0},{"date":"2017-06-05","close":6726.0},{"date":"2017-06-07","close":6756.0},{"date":"2017-06-08","close":6736.0},{"date":"2017-06-09","close":6746.0},{"date":"2017-06-12","close":6791.0},{"date":"2017-06-13","close":6756.0},{"date":"2017-06-14","close":6736.0},{"date":"2017-06-15","close":6756.0},{"date":"2017-06-16","close":6746.0},{"date":"2017-06-19","close":6736.0},{"date":"2017-06-20","close":6691.0},{"date":"2017-06-21","close":6696.0},{"date":"2017-06-22","close":6646.0},{"date":"2017-06-23","close":6666.0},{"date":"2017-06-26","close":6646.0},{"date":"2017-06-27","close":6676.0},{"date":"2017-06-28","close":6681.0},{"date":"2017-06-29","close":6641.0},{"date":"2017-06-30","close":6676.0},{"date":"2017-07-03","close":6681.0},{"date":"2017-07-04","close":6691.0},{"date":"2017-07-05","close":6676.0},{"date":"2017-07-06","close":6691.0},{"date":"2017-07-07","close":6711.0},{"date":"2017-07-10","close":6666.0},{"date":"2017-07-11","close":6621.0},{"date":"2017-07-12","close":6641.0},{"date":"2017-07-13","close":6636.0},{"date":"2017-07-14","close":6626.0},{"date":"2017-07-17","close":6611.0},{"date":"2017-07-18","close":6606.0},{"date":"2017-07-19","close":6636.0},{"date":"2017-07-20","close":6581.0},{"date":"2017-07-21","close":6591.0},{"date":"2017-07-24","close":6616.0},{"date":"2017-07-25","close":6656.0},{"date":"2017-07-26","close":6636.0},{"date":"2017-07-27","close":6621.0},{"date":"2017-07-28","close":6636.0},{"date":"2017-07-31","close":6641.0},{"date":"2017-08-01","close":6626.0},{"date":"2017-08-02","close":6596.0},{"date":"2017-08-03","close":6606.0},{"date":"2017-08-04","close":6616.0},{"date":"2017-08-07","close":6586.0},{"date":"2017-08-08","close":6601.0},{"date":"2017-08-09","close":6646.0},{"date":"2017-08-10","close":6666.0},{"date":"2017-08-11","close":6716.0},{"date":"2017-08-14","close":6711.0},{"date":"2017-08-16","close":6641.0},{"date":"2017-08-17","close":6641.0},{"date":"2017-08-18","close":6696.0},{"date":"2017-08-21","close":6726.0},{"date":"2017-08-22","close":6716.0},{"date":"2017-08-23","close":6686.0},{"date":"2017-08-24","close":6711.0},{"date":"2017-08-25","close":6711.0},{"date":"2017-08-28","close":6681.0},{"date":"2017-08-29","close":6726.0},{"date":"2017-08-30","close":6661.0},{"date":"2017-08-31","close":6651.0},{"date":"2017-09-01","close":6646.0},{"date":"2017-09-04","close":6696.0},{"date":"2017-09-05","close":6721.0},{"date":"2017-09-06","close":6716.0},{"date":"2017-09-07","close":6716.0},{"date":"2017-09-08","close":6736.0},{"date":"2017-09-11","close":6676.0},{"date":"2017-09-12","close":6576.0},{"date":"2017-09-13","close":6576.0},{"date":"2017-09-14","close":6576.0},{"date":"2017-09-15","close":6566.0},{"date":"2017-09-18","close":6546.0},{"date":"2017-09-19","close":6446.0},{"date":"2017-09-20","close":6401.0},{"date":"2017-09-21","close":6431.0},{"date":"2017-09-22","close":6441.0},{"date":"2017-09-25","close":6376.0},{"date":"2017-09-26","close":6396.0},{"date":"2017-09-27","close":6406.0},{"date":"2017-09-28","close":6346.0},{"date":"2017-09-29","close":6376.0},{"date":"2017-10-10","close":6276.0},{"date":"2017-10-11","close":6266.0},{"date":"2017-10-12","close":6251.0},{"date":"2017-10-13","close":6206.0},{"date":"2017-10-16","close":6171.0},{"date":"2017-10-17","close":6191.0},{"date":"2017-10-18","close":6181.0},{"date":"2017-10-19","close":6171.0},{"date":"2017-10-20","close":6171.0},{"date":"2017-10-23","close":6116.0},{"date":"2017-10-24","close":6066.0},{"date":"2017-10-25","close":6086.0},{"date":"2017-10-26","close":6086.0},{"date":"2017-10-27","close":6026.0},{"date":"2017-10-30","close":6031.0},{"date":"2017-10-31","close":6026.0},{"date":"2017-11-01","close":5966.0},{"date":"2017-11-02","close":5951.0},{"date":"2017-11-03","close":5906.0},{"date":"2017-11-06","close":5896.0},{"date":"2017-11-07","close":5881.0},{"date":"2017-11-08","close":5846.0},{"date":"2017-11-09","close":5886.0},{"date":"2017-11-10","close":5886.0},{"date":"2017-11-13","close":5921.0},{"date":"2017-11-14","close":5936.0},{"date":"2017-11-15","close":6051.0},{"date":"2017-11-16","close":5996.0},{"date":"2017-11-17","close":6006.0},{"date":"2017-11-20","close":6031.0},{"date":"2017-11-21","close":5981.0},{"date":"2017-11-22","close":5951.0},{"date":"2017-11-23","close":5961.0},{"date":"2017-11-24","close":5981.0},{"date":"2017-11-27","close":5996.0},{"date":"2017-11-28","close":6001.0},{"date":"2017-11-29","close":5966.0},{"date":"2017-11-30","close":5946.0},{"date":"2017-12-01","close":5926.0},{"date":"2017-12-04","close":5946.0},{"date":"2017-12-05","close":5951.0},{"date":"2017-12-06","close":6026.0},{"date":"2017-12-07","close":5961.0},{"date":"2017-12-08","close":5886.0},{"date":"2017-12-11","close":5871.0},{"date":"2017-12-12","close":5866.0},{"date":"2017-12-13","close":5876.0},{"date":"2017-12-14","close":5896.0},{"date":"2017-12-15","close":5891.0},{"date":"2017-12-18","close":5826.0},{"date":"2017-12-19","close":5866.0},{"date":"2017-12-20","close":5846.0},{"date":"2017-12-21","close":5831.0},{"date":"2017-12-22","close":5821.0},{"date":"2017-12-26","close":5811.0},{"date":"2017-12-27","close":5801.0},{"date":"2017-12-28","close":5836.0},{"date":"2018-01-02","close":5836.8242},{"date":"2018-01-03","close":5826.8296},{"date":"2018-01-04","close":5691.9033},{"date":"2018-01-05","close":5641.9302},{"date":"2018-01-08","close":5601.9521},{"date":"2018-01-09","close":5621.9414},{"date":"2018-01-10","close":5596.9551},{"date":"2018-01-11","close":5611.9468},{"date":"2018-01-12","close":5621.9414},{"date":"2018-01-15","close":5586.9604},{"date":"2018-01-16","close":5566.9712},{"date":"2018-01-17","close":5606.9492},{"date":"2018-01-18","close":5606.9492},{"date":"2018-01-19","close":5616.9438},{"date":"2018-01-22","close":5601.9521},{"date":"2018-01-23","close":5536.9873},{"date":"2018-01-24","close":5551.9795},{"date":"2018-01-25","close":5586.9604},{"date":"2018-01-26","close":5606.9492},{"date":"2018-01-29","close":5601.9521},{"date":"2018-01-30","close":5691.9033},{"date":"2018-01-31","close":5741.876},{"date":"2018-02-01","close":5671.9141},{"date":"2018-02-02","close":5686.9058},{"date":"2018-02-05","close":5771.0},{"date":"2018-02-06","close":6006.7319},{"date":"2018-02-07","close":6036.7158},{"date":"2018-02-08","close":5946.7646},{"date":"2018-02-09","close":6101.6802},{"date":"2018-02-12","close":6036.7158},{"date":"2018-02-13","close":6116.6719},{"date":"2018-02-14","close":6166.645},{"date":"2018-02-19","close":5941.7671},{"date":"2018-02-20","close":5946.7646},{"date":"2018-02-21","close":5951.7617},{"date":"2018-02-22","close":6016.7266},{"date":"2018-02-23","close":5966.7539},{"date":"2018-02-26","close":5916.7808},{"date":"2018-02-27","close":5846.8188},{"date":"2018-02-28","close":5916.7808},{"date":"2018-03-02","close":6121.0},{"date":"2018-03-05","close":6301.0},{"date":"2018-03-06","close":6096.6831},{"date":"2018-03-07","close":6156.6504},{"date":"2018-03-08","close":6106.6777},{"date":"2018-03-09","close":6091.6855},{"date":"2018-03-12","close":6041.7129},{"date":"2018-03-13","close":6011.729},{"date":"2018-03-14","close":6036.7158},{"date":"2018-03-15","close":6036.7158},{"date":"2018-03-16","close":6041.7129},{"date":"2018-03-19","close":6111.6748},{"date":"2018-03-20","close":6106.6777},{"date":"2018-03-21","close":6086.6885},{"date":"2018-03-22","close":6071.6968},{"date":"2018-03-23","close":6266.5903},{"date":"2018-03-26","close":6236.6069},{"date":"2018-03-27","close":6111.6748},{"date":"2018-03-28","close":6106.6777},{"date":"2018-03-29","close":6066.6992},{"date":"2018-03-30","close":6056.7046},{"date":"2018-04-02","close":6056.7046},{"date":"2018-04-03","close":6066.6992},{"date":"2018-04-04","close":6091.6855},{"date":"2018-04-05","close":6021.7236},{"date":"2018-04-06","close":6026.7212},{"date":"2018-04-09","close":5976.748},{"date":"2018-04-10","close":5976.748},{"date":"2018-04-11","close":6026.7212},{"date":"2018-04-12","close":6031.7183},{"date":"2018-04-13","close":6011.729},{"date":"2018-04-16","close":5961.7563},{"date":"2018-04-17","close":5976.748},{"date":"2018-04-18","close":5936.77},{"date":"2018-04-19","close":5891.7944},{"date":"2018-04-20","close":5921.7783},{"date":"2018-04-23","close":5931.7729},{"date":"2018-04-24","close":5871.8052},{"date":"2018-04-25","close":5861.8105},{"date":"2018-04-26","close":5861.8105},{"date":"2018-04-27","close":5846.8188},{"date":"2018-04-30","close":5836.8242},{"date":"2018-05-02","close":5846.8188},{"date":"2018-05-03","close":5871.8052},{"date":"2018-05-04","close":5891.7944},{"date":"2018-05-08","close":5836.8242},{"date":"2018-05-09","close":5831.8271},{"date":"2018-05-10","close":5811.8379},{"date":"2018-05-11","close":5786.8516},{"date":"2018-05-14","close":5756.8677},{"date":"2018-05-15","close":5756.8677},{"date":"2018-05-16","close":5741.876},{"date":"2018-05-17","close":5721.8867},{"date":"2018-05-18","close":5721.8867},{"date":"2018-05-21","close":5706.895},{"date":"2018-05-23","close":5756.8677},{"date":"2018-05-24","close":5796.8462},{"date":"2018-05-25","close":5806.8408},{"date":"2018-05-28","close":5831.8271},{"date":"2018-05-29","close":5876.8027},{"date":"2018-05-30","close":5926.7754},{"date":"2018-05-31","close":5941.7671},{"date":"2018-06-01","close":5936.77},{"date":"2018-06-04","close":5841.8218},{"date":"2018-06-05","close":5806.8408},{"date":"2018-06-07","close":5756.8677},{"date":"2018-06-08","close":5796.8462},{"date":"2018-06-11","close":5786.8516},{"date":"2018-06-12","close":5781.8545},{"date":"2018-06-14","close":5801.8433},{"date":"2018-06-15","close":5786.8516},{"date":"2018-06-18","close":5846.8188},{"date":"2018-06-19","close":5926.7754},{"date":"2018-06-20","close":5901.7891},{"date":"2018-06-21","close":5901.7891},{"date":"2018-06-22","close":5936.77},{"date":"2018-06-25","close":5971.751},{"date":"2018-06-26","close":5981.7456},{"date":"2018-06-27","close":5981.7456},{"date":"2018-06-28","close":5991.7402},{"date":"2018-06-29","close":5976.748},{"date":"2018-07-02","close":6081.6909},{"date":"2018-07-03","close":6091.6855},{"date":"2018-07-04","close":6056.7046},{"date":"2018-07-05","close":6141.6587},{"date":"2018-07-06","close":6101.6802},{"date":"2018-07-09","close":5986.7427},{"date":"2018-07-10","close":5971.751},{"date":"2018-07-11","close":6071.6968},{"date":"2018-07-12","close":6011.729},{"date":"2018-07-13","close":5971.751},{"date":"2018-07-16","close":5966.7539},{"date":"2018-07-17","close":5896.7915},{"date":"2018-07-18","close":5896.7915},{"date":"2018-07-19","close":5901.7891},{"date":"2018-07-20","close":5906.7861},{"date":"2018-07-23","close":5941.7671},{"date":"2018-07-24","close":5911.7837},{"date":"2018-07-25","close":5876.8027},{"date":"2018-07-26","close":5851.8164},{"date":"2018-07-27","close":5816.8354},{"date":"2018-07-30","close":5806.8408},{"date":"2018-07-31","close":5841.8218},{"date":"2018-08-01","close":5836.8242},{"date":"2018-08-02","close":5891.7944},{"date":"2018-08-03","close":5896.7915},{"date":"2018-08-06","close":5916.7808},{"date":"2018-08-07","close":5911.7837},{"date":"2018-08-08","close":5901.7891},{"date":"2018-08-09","close":5911.7837},{"date":"2018-08-10","close":5971.751},{"date":"2018-08-13","close":6096.6831},{"date":"2018-08-14","close":6026.7212},{"date":"2018-08-16","close":6081.6909},{"date":"2018-08-17","close":6036.7158},{"date":"2018-08-20","close":6041.7129},{"date":"2018-08-21","close":6056.7046},{"date":"2018-08-22","close":6051.7075},{"date":"2018-08-23","close":6041.7129},{"date":"2018-08-24","close":6026.7212},{"date":"2018-08-27","close":5926.7754},{"date":"2018-08-28","close":5911.7837},{"date":"2018-08-29","close":5876.8027},{"date":"2018-08-30","close":5916.7808},{"date":"2018-08-31","close":5911.7837},{"date":"2018-09-03","close":5986.7427},{"date":"2018-09-04","close":5941.7671},{"date":"2018-09-05","close":5986.7427},{"date":"2018-09-06","close":6036.7158},{"date":"2018-09-07","close":6066.6992},{"date":"2018-09-10","close":6076.6938},{"date":"2018-09-11","close":6036.7158},{"date":"2018-09-12","close":6081.6909},{"date":"2018-09-13","close":5971.751},{"date":"2018-09-14","close":5956.7593},{"date":"2018-09-17","close":5961.7563},{"date":"2018-09-18","close":5811.8379},{"date":"2018-09-19","close":5746.8735},{"date":"2018-09-20","close":5746.8735},{"date":"2018-09-21","close":5696.9004},{"date":"2018-09-27","close":5651.9248},{"date":"2018-09-28","close":5606.9492},{"date":"2018-10-01","close":5606.9492},{"date":"2018-10-02","close":5591.9575},{"date":"2018-10-04","close":5641.9302},{"date":"2018-10-05","close":5671.9141},{"date":"2018-10-08","close":5671.9141},{"date":"2018-10-10","close":5726.8843},{"date":"2018-10-11","close":5951.7617},{"date":"2018-10-12","close":5946.7646},{"date":"2018-10-15","close":6021.7236},{"date":"2018-10-16","close":6011.729},{"date":"2018-10-17","close":5926.7754},{"date":"2018-10-18","close":5966.7539},{"date":"2018-10-19","close":5956.7593},{"date":"2018-10-22","close":5971.751},{"date":"2018-10-23","close":6106.6777},{"date":"2018-10-24","close":6141.6587},{"date":"2018-10-25","close":6281.5825},{"date":"2018-10-26","close":6326.5581},{"date":"2018-10-29","close":6376.5308},{"date":"2018-10-30","close":6236.6069},{"date":"2018-10-31","close":6136.6611},{"date":"2018-11-01","close":6196.6284},{"date":"2018-11-02","close":6061.7021},{"date":"2018-11-05","close":6176.6396},{"date":"2018-11-06","close":6106.6777},{"date":"2018-11-07","close":6126.6665},{"date":"2018-11-08","close":6026.7212},{"date":"2018-11-09","close":6051.7075},{"date":"2018-11-12","close":6056.7046},{"date":"2018-11-13","close":6156.6504},{"date":"2018-11-14","close":6166.645},{"date":"2018-11-15","close":6136.6611},{"date":"2018-11-16","close":6161.6475},{"date":"2018-11-19","close":6146.6558},{"date":"2018-11-20","close":6226.6123},{"date":"2018-11-21","close":6241.604},{"date":"2018-11-22","close":6211.6206},{"date":"2018-11-23","close":6246.6016},{"date":"2018-11-26","close":6186.6343},{"date":"2018-11-27","close":6131.6641},{"date":"2018-11-28","close":6111.6748},{"date":"2018-11-29","close":6096.6831},{"date":"2018-11-30","close":6066.6992},{"date":"2018-12-03","close":5981.7456},{"date":"2018-12-04","close":6131.6641},{"date":"2018-12-05","close":6161.6475},{"date":"2018-12-06","close":6251.5986},{"date":"2018-12-07","close":6221.6152},{"date":"2018-12-10","close":6346.5469},{"date":"2018-12-11","close":6381.5278},{"date":"2018-12-12","close":6226.6123},{"date":"2018-12-13","close":6206.623},{"date":"2018-12-14","close":6331.5552},{"date":"2018-12-17","close":6286.5796},{"date":"2018-12-18","close":6441.4956},{"date":"2018-12-19","close":6426.5034},{"date":"2018-12-20","close":6626.395},{"date":"2018-12-21","close":6706.3511},{"date":"2018-12-24","close":6796.3022},{"date":"2018-12-26","close":7006.188},{"date":"2018-12-27","close":6656.3784},{"date":"2018-12-28","close":6646.3838},{"date":"2019-01-02","close":6786.3076},{"date":"2019-01-03","close":6881.2563},{"date":"2019-01-04","close":6771.3159},{"date":"2019-01-07","close":6566.4272},{"date":"2019-01-08","close":6536.0},{"date":"2019-01-09","close":6501.4629},{"date":"2019-01-10","close":6556.4326},{"date":"2019-01-11","close":6506.46},{"date":"2019-01-14","close":6561.4302},{"date":"2019-01-15","close":6451.4897},{"date":"2019-01-16","close":6476.4766},{"date":"2019-01-17","close":6471.479},{"date":"2019-01-18","close":6396.52},{"date":"2019-01-21","close":6371.5332},{"date":"2019-01-22","close":6411.5117},{"date":"2019-01-23","close":6446.4927},{"date":"2019-01-24","close":6426.5034},{"date":"2019-01-25","close":6371.5332},{"date":"2019-01-28","close":6416.5088},{"date":"2019-01-29","close":6361.5391},{"date":"2019-01-30","close":6386.5254},{"date":"2019-01-31","close":6316.5635},{"date":"2019-02-01","close":6326.5581},{"date":"2019-02-07","close":6356.5415},{"date":"2019-02-08","close":6476.4766},{"date":"2019-02-11","close":6481.4736},{"date":"2019-02-12","close":6336.5522},{"date":"2019-02-13","close":6226.6123},{"date":"2019-02-14","close":6231.6094},{"date":"2019-02-15","close":6266.5903},{"date":"2019-02-18","close":6211.6206},{"date":"2019-02-19","close":6186.6343},{"date":"2019-02-20","close":6166.645},{"date":"2019-02-21","close":6126.6665},{"date":"2019-02-22","close":6156.6504},{"date":"2019-02-25","close":6136.6611},{"date":"2019-02-26","close":6131.6641},{"date":"2019-02-27","close":6126.6665},{"date":"2019-02-28","close":6186.6343},{"date":"2019-03-04","close":6111.6748},{"date":"2019-03-05","close":6146.6558},{"date":"2019-03-06","close":6166.645},{"date":"2019-03-07","close":6211.6206},{"date":"2019-03-08","close":6311.5659},{"date":"2019-03-11","close":6286.5796},{"date":"2019-03-12","close":6171.6421},{"date":"2019-03-13","close":6196.6284},{"date":"2019-03-14","close":6246.6016},{"date":"2019-03-15","close":6196.6284},{"date":"2019-03-18","close":6156.6504},{"date":"2019-03-19","close":6166.645},{"date":"2019-03-20","close":6156.6504},{"date":"2019-03-21","close":6161.6475},{"date":"2019-03-22","close":6146.6558},{"date":"2019-03-25","close":6311.5659},{"date":"2019-03-26","close":6146.6558},{"date":"2019-03-27","close":6121.6694},{"date":"2019-03-28","close":6181.6367},{"date":"2019-03-29","close":6161.6475},{"date":"2019-04-01","close":6056.7046},{"date":"2019-04-02","close":6071.6968},{"date":"2019-04-03","close":6051.7075},{"date":"2019-04-04","close":6056.7046},{"date":"2019-04-05","close":6041.7129},{"date":"2019-04-08","close":6056.7046},{"date":"2019-04-09","close":6061.7021},{"date":"2019-04-10","close":6106.6777},{"date":"2019-04-11","close":6081.6909},{"date":"2019-04-12","close":6106.6777},{"date":"2019-04-15","close":5981.7456},{"date":"2019-04-16","close":5986.7427},{"date":"2019-04-17","close":5971.751},{"date":"2019-04-18","close":6046.71},{"date":"2019-04-19","close":6051.7075},{"date":"2019-04-22","close":6056.7046},{"date":"2019-04-23","close":6041.7129},{"date":"2019-04-24","close":6036.7158},{"date":"2019-04-25","close":6051.7075},{"date":"2019-04-26","close":6006.7319},{"date":"2019-04-29","close":5966.7539},{"date":"2019-04-30","close":6026.7212},{"date":"2019-05-02","close":6001.7349},{"date":"2019-05-03","close":6046.71},{"date":"2019-05-07","close":6121.6694},{"date":"2019-05-08","close":6216.6177},{"date":"2019-05-09","close":6316.5635},{"date":"2019-05-10","close":6271.5879},{"date":"2019-05-13","close":6366.5361},{"date":"2019-05-14","close":6376.5308},{"date":"2019-05-15","close":6341.5498},{"date":"2019-05-16","close":6371.5332},{"date":"2019-05-17","close":6286.5796},{"date":"2019-05-20","close":6296.5742},{"date":"2019-05-21","close":6311.5659},{"date":"2019-05-22","close":6296.5742},{"date":"2019-05-23","close":6346.5469},{"date":"2019-05-24","close":6326.5581},{"date":"2019-05-27","close":6321.5605},{"date":"2019-05-28","close":6256.5962},{"date":"2019-05-29","close":6346.5469},{"date":"2019-05-30","close":6366.5361},{"date":"2019-05-31","close":6426.5034},{"date":"2019-06-03","close":6461.4844},{"date":"2019-06-04","close":6491.4683},{"date":"2019-06-05","close":6376.5308},{"date":"2019-06-07","close":6346.5469},{"date":"2019-06-10","close":6261.5933},{"date":"2019-06-11","close":6246.6016},{"date":"2019-06-12","close":6271.5879},{"date":"2019-06-13","close":6321.5605},{"date":"2019-06-14","close":6301.5713},{"date":"2019-06-17","close":6301.5713},{"date":"2019-06-18","close":6361.5391},{"date":"2019-06-19","close":6256.5962},{"date":"2019-06-20","close":6206.623},{"date":"2019-06-21","close":6256.5962},{"date":"2019-06-24","close":6286.5796},{"date":"2019-06-25","close":6316.5635},{"date":"2019-06-26","close":6311.5659},{"date":"2019-06-27","close":6251.5986},{"date":"2019-06-28","close":6276.585},{"date":"2019-07-01","close":6146.6558},{"date":"2019-07-02","close":6126.6665},{"date":"2019-07-03","close":6116.6719},{"date":"2019-07-04","close":6116.6719},{"date":"2019-07-05","close":6111.6748},{"date":"2019-07-08","close":6166.645},{"date":"2019-07-09","close":6181.6367},{"date":"2019-07-10","close":6201.626},{"date":"2019-07-11","close":6171.6421},{"date":"2019-07-12","close":6171.6421},{"date":"2019-07-15","close":6176.6396},{"date":"2019-07-16","close":6211.6206},{"date":"2019-07-17","close":6216.6177},{"date":"2019-07-18","close":6281.5825},{"date":"2019-07-19","close":6211.6206},{"date":"2019-07-22","close":6231.6094},{"date":"2019-07-23","close":6176.6396},{"date":"2019-07-24","close":6146.6558},{"date":"2019-07-25","close":6141.6587},{"date":"2019-07-26","close":6171.6421},{"date":"2019-07-29","close":6196.6284},{"date":"2019-07-30","close":6156.6504},{"date":"2019-07-31","close":6196.6284},{"date":"2019-08-01","close":6211.6206},{"date":"2019-08-02","close":6361.5391},{"date":"2019-08-05","close":6461.4844},{"date":"2019-08-06","close":6481.4736},{"date":"2019-08-07","close":6481.4736},{"date":"2019-08-08","close":6451.4897},{"date":"2019-08-09","close":6416.5088},{"date":"2019-08-12","close":6476.4766},{"date":"2019-08-13","close":6531.4463},{"date":"2019-08-14","close":6476.4766},{"date":"2019-08-16","close":6511.4575},{"date":"2019-08-19","close":6496.4653},{"date":"2019-08-20","close":6436.498},{"date":"2019-08-21","close":6446.4927},{"date":"2019-08-22","close":6456.4873},{"date":"2019-08-23","close":6456.4873},{"date":"2019-08-26","close":6566.4272},{"date":"2019-08-27","close":6516.4546},{"date":"2019-08-28","close":6511.4575},{"date":"2019-08-29","close":6521.4517},{"date":"2019-08-30","close":6396.52},{"date":"2019-09-02","close":6426.5034},{"date":"2019-09-03","close":6416.5088},{"date":"2019-09-04","close":6416.5088},{"date":"2019-09-05","close":6251.5986},{"date":"2019-09-06","close":6256.5962},{"date":"2019-09-09","close":6241.604},{"date":"2019-09-10","close":6216.6177},{"date":"2019-09-11","close":6071.6968},{"date":"2019-09-16","close":6046.71},{"date":"2019-09-17","close":6006.7319},{"date":"2019-09-18","close":6011.729},{"date":"2019-09-19","close":5991.7402},{"date":"2019-09-20","close":5966.7539},{"date":"2019-09-23","close":5981.7456},{"date":"2019-09-24","close":5956.7593},{"date":"2019-09-25","close":5981.7456},{"date":"2019-09-26","close":5966.7539},{"date":"2019-09-27","close":5996.7373},{"date":"2019-09-30","close":6016.7266},{"date":"2019-10-01","close":5971.751},{"date":"2019-10-02","close":6011.729},{"date":"2019-10-04","close":6086.6885},{"date":"2019-10-07","close":6056.7046},{"date":"2019-10-08","close":6016.7266},{"date":"2019-10-10","close":6041.7129},{"date":"2019-10-11","close":6001.7349},{"date":"2019-10-14","close":5921.7783},{"date":"2019-10-15","close":5916.7808},{"date":"2019-10-16","close":5871.8052},{"date":"2019-10-17","close":5881.7998},{"date":"2019-10-18","close":5906.7861},{"date":"2019-10-21","close":5856.8135},{"date":"2019-10-22","close":5826.8296},{"date":"2019-10-23","close":5816.8354},{"date":"2019-10-24","close":5826.8296},{"date":"2019-10-25","close":5816.8354},{"date":"2019-10-28","close":5796.8462},{"date":"2019-10-29","close":5761.8652},{"date":"2019-10-30","close":5746.8735},{"date":"2019-10-31","close":5726.8843},{"date":"2019-11-01","close":5746.8735},{"date":"2019-11-04","close":5696.9004},{"date":"2019-11-05","close":5651.9248},{"date":"2019-11-06","close":5671.9141},{"date":"2019-11-07","close":5656.9224},{"date":"2019-11-08","close":5641.9302},{"date":"2019-11-11","close":5636.9331},{"date":"2019-11-12","close":5616.9438},{"date":"2019-11-13","close":5656.9224},{"date":"2019-11-14","close":5676.9111},{"date":"2019-11-15","close":5661.9194},{"date":"2019-11-18","close":5656.9224},{"date":"2019-11-19","close":5641.9302},{"date":"2019-11-20","close":5671.9141},{"date":"2019-11-21","close":5691.9033},{"date":"2019-11-22","close":5686.9058},{"date":"2019-11-25","close":5626.9385},{"date":"2019-11-26","close":5601.9521},{"date":"2019-11-27","close":5586.9604},{"date":"2019-11-28","close":5621.9414},{"date":"2019-11-29","close":5671.9141},{"date":"2019-12-02","close":5631.936},{"date":"2019-12-03","close":5686.9058},{"date":"2019-12-04","close":5731.8813},{"date":"2019-12-05","close":5716.8896},{"date":"2019-12-06","close":5631.936},{"date":"2019-12-09","close":5606.9492},{"date":"2019-12-10","close":5611.9468},{"date":"2019-12-11","close":5626.9385},{"date":"2019-12-12","close":5631.936},{"date":"2019-12-13","close":5531.9902},{"date":"2019-12-16","close":5536.9873},{"date":"2019-12-17","close":5512.001},{"date":"2019-12-18","close":5507.0039},{"date":"2019-12-19","close":5502.0063},{"date":"2019-12-20","close":5482.0176},{"date":"2019-12-23","close":5492.0122},{"date":"2019-12-24","close":5502.0063},{"date":"2019-12-26","close":5497.0093},{"date":"2019-12-27","close":5482.0176},{"date":"2019-12-30","close":5512.001},{"date":"2020-01-02","close":5516.9985},{"date":"2020-01-03","close":5526.9932},{"date":"2020-01-06","close":5596.9551},{"date":"2020-01-07","close":5526.9932},{"date":"2020-01-08","close":5561.9741},{"date":"2020-01-09","close":5502.0063},{"date":"2020-01-10","close":5487.0146},{"date":"2020-01-13","close":5482.0176},{"date":"2020-01-14","close":5452.0337},{"date":"2020-01-15","close":5462.0283},{"date":"2020-01-16","close":5487.0146},{"date":"2020-01-17","close":5487.0146},{"date":"2020-01-20","close":5457.0308},{"date":"2020-01-21","close":5492.0122},{"date":"2020-01-22","close":5457.0308},{"date":"2020-01-23","close":5487.0146},{"date":"2020-01-28","close":5626.9385},{"date":"2020-01-29","close":5596.9551},{"date":"2020-01-30","close":5661.9194},{"date":"2020-01-31","close":5631.936},{"date":"2020-02-03","close":5661.9194},{"date":"2020-02-04","close":5626.9385},{"date":"2020-02-05","close":5561.9741},{"date":"2020-02-06","close":5402.061},{"date":"2020-02-07","close":5467.0254},{"date":"2020-02-10","close":5482.0176},{"date":"2020-02-11","close":5462.0283},{"date":"2020-02-12","close":5482.0176},{"date":"2020-02-13","close":5516.9985},{"date":"2020-02-14","close":5536.9873},{"date":"2020-02-17","close":5561.9741},{"date":"2020-02-18","close":5656.9224},{"date":"2020-02-19","close":5626.9385},{"date":"2020-02-20","close":5601.9521},{"date":"2020-02-21","close":5651.9248},{"date":"2020-02-24","close":5746.8735},{"date":"2020-02-25","close":5746.8735},{"date":"2020-02-26","close":5826.8296},{"date":"2020-02-27","close":5986.7427},{"date":"2020-02-28","close":6251.5986},{"date":"2020-03-02","close":6156.6504},{"date":"2020-03-03","close":6246.6016},{"date":"2020-03-04","close":6216.6177},{"date":"2020-03-05","close":6181.6367},{"date":"2020-03-06","close":6396.52},{"date":"2020-03-09","close":6756.3242},{"date":"2020-03-10","close":6646.3838},{"date":"2020-03-11","close":6791.3052},{"date":"2020-03-12","close":7056.1611},{"date":"2020-03-13","close":7595.8672},{"date":"2020-03-16","close":8330.4678},{"date":"2020-03-17","close":7745.7856},{"date":"2020-03-18","close":7420.9624},{"date":"2020-03-19","close":7336.0088},{"date":"2020-03-20","close":6946.2207},{"date":"2020-03-23","close":7311.0225},{"date":"2020-03-24","close":6986.1992},{"date":"2020-03-25","close":6521.4517},{"date":"2020-03-26","close":6701.354},{"date":"2020-03-27","close":6416.5088},{"date":"2020-03-30","close":6476.4766},{"date":"2020-03-31","close":6536.4438},{"date":"2020-04-01","close":6806.2969},{"date":"2020-04-02","close":6791.3052},{"date":"2020-04-03","close":6896.248},{"date":"2020-04-06","close":6696.3569},{"date":"2020-04-07","close":6496.4653},{"date":"2020-04-08","close":6426.5034},{"date":"2020-04-09","close":6406.5146},{"date":"2020-04-10","close":6366.5361},{"date":"2020-04-13","close":6441.4956},{"date":"2020-04-14","close":6336.5522},{"date":"2020-04-16","close":6356.5415},{"date":"2020-04-17","close":6271.5879},{"date":"2020-04-20","close":6326.5581},{"date":"2020-04-21","close":6411.5117},{"date":"2020-04-22","close":6431.501},{"date":"2020-04-23","close":6336.5522},{"date":"2020-04-24","close":6371.5332},{"date":"2020-04-27","close":6246.6016},{"date":"2020-04-28","close":6221.6152},{"date":"2020-04-29","close":6116.6719},{"date":"2020-05-04","close":6276.585},{"date":"2020-05-06","close":6191.6313},{"date":"2020-05-07","close":6291.5771},{"date":"2020-05-08","close":6171.6421},{"date":"2020-05-11","close":6061.7021},{"date":"2020-05-12","close":6091.6855},{"date":"2020-05-13","close":6066.6992},{"date":"2020-05-14","close":6211.6206},{"date":"2020-05-15","close":6186.6343},{"date":"2020-05-18","close":6141.6587},{"date":"2020-05-19","close":6046.71},{"date":"2020-05-20","close":6001.7349},{"date":"2020-05-21","close":6006.7319},{"date":"2020-05-22","close":6076.6938},{"date":"2020-05-25","close":5976.748},{"date":"2020-05-26","close":5826.8296},{"date":"2020-05-27","close":5786.8516},{"date":"2020-05-28","close":5706.895},{"date":"2020-05-29","close":5716.8896},{"date":"2020-06-01","close":5696.9004},{"date":"2020-06-02","close":5631.936},{"date":"2020-06-03","close":5601.9521},{"date":"2020-06-04","close":5606.9492},{"date":"2020-06-05","close":5576.9658},{"date":"2020-06-08","close":5502.0063},{"date":"2020-06-09","close":5516.9985},{"date":"2020-06-10","close":5507.0039},{"date":"2020-06-11","close":5636.9331},{"date":"2020-06-12","close":5731.8813},{"date":"2020-06-15","close":5906.7861},{"date":"2020-06-16","close":5661.9194},{"date":"2020-06-17","close":5646.9277},{"date":"2020-06-18","close":5641.9302},{"date":"2020-06-19","close":5641.0},{"date":"2020-06-22","close":5656.9224},{"date":"2020-06-23","close":5651.9248},{"date":"2020-06-24","close":5616.9438},{"date":"2020-06-25","close":5726.8843},{"date":"2020-06-26","close":5681.9087},{"date":"2020-06-29","close":5786.8516},{"date":"2020-06-30","close":5756.8677},{"date":"2020-07-01","close":5801.8433},{"date":"2020-07-02","close":5786.8516},{"date":"2020-07-03","close":5776.0},{"date":"2020-07-06","close":5716.8896},{"date":"2020-07-07","close":5696.9004},{"date":"2020-07-08","close":5716.8896},{"date":"2020-07-09","close":5716.8896},{"date":"2020-07-10","close":5801.8433},{"date":"2020-07-13","close":5711.8926},{"date":"2020-07-14","close":5751.8706},{"date":"2020-07-15","close":5601.9521},{"date":"2020-07-16","close":5626.9385},{"date":"2020-07-17","close":5651.9248},{"date":"2020-07-20","close":5651.9248},{"date":"2020-07-21","close":5606.9492},{"date":"2020-07-22","close":5651.9248},{"date":"2020-07-23","close":5651.9248},{"date":"2020-07-24","close":5686.9058},{"date":"2020-07-27","close":5681.9087},{"date":"2020-07-28","close":5671.9141},{"date":"2020-07-29","close":5736.8789},{"date":"2020-07-30","close":5766.8623},{"date":"2020-07-31","close":5921.7783},{"date":"2020-08-03","close":5911.7837},{"date":"2020-08-04","close":5781.8545},{"date":"2020-08-05","close":5756.8677},{"date":"2020-08-06","close":5756.8677},{"date":"2020-08-07","close":5771.8599},{"date":"2020-08-10","close":5706.895},{"date":"2020-08-11","close":5611.9468},{"date":"2020-08-12","close":5571.9683},{"date":"2020-08-13","close":5497.0093},{"date":"2020-08-14","close":5497.0093},{"date":"2020-08-18","close":5531.9902},{"date":"2020-08-19","close":5516.9985},{"date":"2020-08-20","close":5581.9629},{"date":"2020-08-21","close":5546.9819},{"date":"2020-08-24","close":5512.001},{"date":"2020-08-25","close":5447.0366},{"date":"2020-08-26","close":5462.0283},{"date":"2020-08-27","close":5477.02},{"date":"2020-08-28","close":5576.9658},{"date":"2020-08-31","close":5482.0176},{"date":"2020-09-01","close":5502.0063},{"date":"2020-09-02","close":5482.0176},{"date":"2020-09-03","close":5427.0474},{"date":"2020-09-04","close":5477.02},{"date":"2020-09-07","close":5507.0039},{"date":"2020-09-08","close":5487.0146},{"date":"2020-09-09","close":5536.9873},{"date":"2020-09-10","close":5482.0176},{"date":"2020-09-11","close":5462.0283},{"date":"2020-09-14","close":5367.0801},{"date":"2020-09-15","close":5387.0688},{"date":"2020-09-16","close":5382.0718},{"date":"2020-09-17","close":5412.0557},{"date":"2020-09-18","close":5382.0718},{"date":"2020-09-21","close":5402.061},{"date":"2020-09-22","close":5457.0308},{"date":"2020-09-23","close":5402.061},{"date":"2020-09-24","close":5447.0366},{"date":"2020-09-25","close":5417.0527},{"date":"2020-09-28","close":5367.0801},{"date":"2020-09-29","close":5272.1318},{"date":"2020-10-05","close":5342.0938},{"date":"2020-10-06","close":5342.0938},{"date":"2020-10-07","close":5312.1099},{"date":"2020-10-08","close":5307.1128},{"date":"2020-10-12","close":5337.0962},{"date":"2020-10-13","close":5312.1099},{"date":"2020-10-14","close":5347.0908},{"date":"2020-10-15","close":5377.0747},{"date":"2020-10-16","close":5402.061},{"date":"2020-10-19","close":5382.0718},{"date":"2020-10-20","close":5382.0718},{"date":"2020-10-21","close":5357.0854},{"date":"2020-10-22","close":5407.0581},{"date":"2020-10-23","close":5392.0664},{"date":"2020-10-26","close":5407.0581},{"date":"2020-10-27","close":5417.0527},{"date":"2020-10-28","close":5412.0557},{"date":"2020-10-29","close":5422.0498},{"date":"2020-10-30","close":5536.9873},{"date":"2020-11-02","close":5447.0366},{"date":"2020-11-03","close":5387.0688},{"date":"2020-11-04","close":5362.0825},{"date":"2020-11-05","close":5317.1069},{"date":"2020-11-06","close":5292.1206},{"date":"2020-11-09","close":5227.1562},{"date":"2020-11-10","close":5192.1753},{"date":"2020-11-11","close":5117.2158},{"date":"2020-11-12","close":5107.2212},{"date":"2020-11-13","close":5132.2075},{"date":"2020-11-16","close":5052.2515},{"date":"2020-11-17","close":5057.2485},{"date":"2020-11-18","close":5092.2295},{"date":"2020-11-19","close":5117.2158},{"date":"2020-11-20","close":5087.2324},{"date":"2020-11-23","close":5007.2759},{"date":"2020-11-24","close":4947.3081},{"date":"2020-11-25","close":4977.292},{"date":"2020-11-26","close":4932.3164},{"date":"2020-11-27","close":4912.3271},{"date":"2020-11-30","close":4987.2866},{"date":"2020-12-01","close":4947.3081},{"date":"2020-12-02","close":4932.3164},{"date":"2020-12-03","close":4927.3193},{"date":"2020-12-04","close":4907.3301},{"date":"2020-12-07","close":4947.3081},{"date":"2020-12-08","close":4957.3027},{"date":"2020-12-09","close":4917.3247},{"date":"2020-12-10","close":4927.3193},{"date":"2020-12-11","close":4907.3301},{"date":"2020-12-14","close":4872.3491},{"date":"2020-12-15","close":4902.333},{"date":"2020-12-16","close":4897.3354},{"date":"2020-12-17","close":4867.3521},{"date":"2020-12-18","close":4867.3521},{"date":"2020-12-21","close":4897.3354},{"date":"2020-12-22","close":4972.2949},{"date":"2020-12-23","close":4957.3027},{"date":"2020-12-24","close":4917.3247},{"date":"2020-12-28","close":4867.3521},{"date":"2020-12-29","close":4787.3955},{"date":"2020-12-30","close":4822.3765},{"date":"2021-01-04","close":4852.3599},{"date":"2021-01-05","close":4877.3462},{"date":"2021-01-06","close":4867.3521},{"date":"2021-01-07","close":4777.4009},{"date":"2021-01-08","close":4697.4443},{"date":"2021-01-11","close":4697.4443},{"date":"2021-01-12","close":4682.4526},{"date":"2021-01-13","close":4672.458},{"date":"2021-01-14","close":4662.4634},{"date":"2021-01-15","close":4707.439},{"date":"2021-01-18","close":4742.4199},{"date":"2021-01-19","close":4697.4443},{"date":"2021-01-20","close":4712.436},{"date":"2021-01-21","close":4677.4551},{"date":"2021-01-22","close":4697.4443},{"date":"2021-01-25","close":4682.4526},{"date":"2021-01-26","close":4722.4307},{"date":"2021-01-27","close":4697.4443},{"date":"2021-01-28","close":4727.4277},{"date":"2021-01-29","close":4802.3872},{"date":"2021-02-01","close":4757.4116},{"date":"2021-02-02","close":4722.4307},{"date":"2021-02-03","close":4682.4526},{"date":"2021-02-04","close":4677.4551},{"date":"2021-02-05","close":4622.4849},{"date":"2021-02-08","close":4547.5259},{"date":"2021-02-09","close":4537.5312},{"date":"2021-02-10","close":4507.5474},{"date":"2021-02-15","close":4477.564},{"date":"2021-02-16","close":4442.583},{"date":"2021-02-17","close":4427.5913},{"date":"2021-02-18","close":4467.5693},{"date":"2021-02-19","close":4522.5396},{"date":"2021-02-22","close":4487.5586},{"date":"2021-02-23","close":4497.5532},{"date":"2021-02-24","close":4562.5176},{"date":"2021-02-25","close":4492.5557},{"date":"2021-02-26","close":4637.4771},{"date":"2021-03-02","close":4587.5039},{"date":"2021-03-03","close":4577.5093},{"date":"2021-03-04","close":4592.5015},{"date":"2021-03-05","close":4607.4932},{"date":"2021-03-08","close":4597.4985},{"date":"2021-03-09","close":4507.5474},{"date":"2021-03-10","close":4547.5259},{"date":"2021-03-11","close":4537.5312},{"date":"2021-03-12","close":4477.564},{"date":"2021-03-15","close":4447.5801},{"date":"2021-03-16","close":4417.5967},{"date":"2021-03-17","close":4407.6021},{"date":"2021-03-18","close":4362.6265},{"date":"2021-03-19","close":4357.6289},{"date":"2021-03-22","close":4377.6182},{"date":"2021-03-23","close":4417.5967},{"date":"2021-03-24","close":4477.564},{"date":"2021-03-25","close":4447.5801},{"date":"2021-03-26","close":4387.6128},{"date":"2021-03-29","close":4372.6211},{"date":"2021-03-30","close":4357.6289},{"date":"2021-03-31","close":4402.6045},{"date":"2021-04-01","close":4387.6128},{"date":"2021-04-02","close":4337.6401},{"date":"2021-04-05","close":4322.6479},{"date":"2021-04-06","close":4377.6182},{"date":"2021-04-07","close":4372.6211},{"date":"2021-04-08","close":4382.6157},{"date":"2021-04-09","close":4377.6182},{"date":"2021-04-12","close":4382.6157},{"date":"2021-04-13","close":4377.6182},{"date":"2021-04-14","close":4402.6045},{"date":"2021-04-15","close":4402.6045},{"date":"2021-04-16","close":4397.6074},{"date":"2021-04-19","close":4387.6128},{"date":"2021-04-20","close":4442.583},{"date":"2021-04-21","close":4517.542},{"date":"2021-04-22","close":4477.564},{"date":"2021-04-23","close":4497.5532},{"date":"2021-04-26","close":4487.5586},{"date":"2021-04-27","close":4507.5474},{"date":"2021-04-28","close":4472.5664},{"date":"2021-04-29","close":4507.5474},{"date":"2021-04-30","close":4517.542},{"date":"2021-05-03","close":4517.542},{"date":"2021-05-04","close":4462.5723},{"date":"2021-05-06","close":4462.5723},{"date":"2021-05-07","close":4422.5938},{"date":"2021-05-10","close":4397.6074},{"date":"2021-05-11","close":4487.5586},{"date":"2021-05-12","close":4557.5205},{"date":"2021-05-13","close":4622.4849},{"date":"2021-05-14","close":4567.5151},{"date":"2021-05-17","close":4572.5122},{"date":"2021-05-18","close":4502.5503},{"date":"2021-05-20","close":4507.5474},{"date":"2021-05-21","close":4482.561},{"date":"2021-05-24","close":4487.5586},{"date":"2021-05-25","close":4462.5723},{"date":"2021-05-26","close":4457.5747},{"date":"2021-05-27","close":4447.5801},{"date":"2021-05-28","close":4407.6021},{"date":"2021-05-31","close":4447.5801},{"date":"2021-06-01","close":4457.5747},{"date":"2021-06-02","close":4397.6074},{"date":"2021-06-03","close":4377.6182},{"date":"2021-06-04","close":4372.6211},{"date":"2021-06-07","close":4362.6265},{"date":"2021-06-08","close":4362.6265},{"date":"2021-06-09","close":4372.6211},{"date":"2021-06-10","close":4362.6265},{"date":"2021-06-11","close":4372.6211},{"date":"2021-06-14","close":4367.6235},{"date":"2021-06-15","close":4337.6401},{"date":"2021-06-16","close":4332.6426},{"date":"2021-06-17","close":4362.6265},{"date":"2021-06-18","close":4392.6104},{"date":"2021-06-21","close":4492.5557},{"date":"2021-06-22","close":4357.6289},{"date":"2021-06-23","close":4367.6235},{"date":"2021-06-24","close":4387.6128},{"date":"2021-06-25","close":4362.6265},{"date":"2021-06-28","close":4347.6348},{"date":"2021-06-29","close":4382.6157},{"date":"2021-06-30","close":4387.6128},{"date":"2021-07-01","close":4397.6074},{"date":"2021-07-02","close":4362.6265},{"date":"2021-07-05","close":4372.6211},{"date":"2021-07-06","close":4372.6211},{"date":"2021-07-07","close":4412.5991},{"date":"2021-07-08","close":4422.5938},{"date":"2021-07-09","close":4467.5693},{"date":"2021-07-12","close":4372.6211},{"date":"2021-07-13","close":4342.6372},{"date":"2021-07-14","close":4347.6348},{"date":"2021-07-15","close":4382.6157},{"date":"2021-07-16","close":4392.6104},{"date":"2021-07-19","close":4467.5693},{"date":"2021-07-20","close":4512.5449},{"date":"2021-07-21","close":4482.561},{"date":"2021-07-22","close":4437.5854},{"date":"2021-07-23","close":4427.5913},{"date":"2021-07-26","close":4432.5884},{"date":"2021-07-27","close":4407.6021},{"date":"2021-07-28","close":4437.5854},{"date":"2021-07-29","close":4367.6235},{"date":"2021-07-30","close":4437.5854},{"date":"2021-08-02","close":4397.6074},{"date":"2021-08-03","close":4407.6021},{"date":"2021-08-04","close":4402.6045},{"date":"2021-08-05","close":4407.6021},{"date":"2021-08-06","close":4407.6021},{"date":"2021-08-09","close":4437.5854},{"date":"2021-08-10","close":4392.6104},{"date":"2021-08-11","close":4337.6401},{"date":"2021-08-12","close":4342.6372},{"date":"2021-08-13","close":4322.6479},{"date":"2021-08-17","close":4402.6045},{"date":"2021-08-18","close":4417.5967},{"date":"2021-08-19","close":4467.5693},{"date":"2021-08-20","close":4492.5557},{"date":"2021-08-23","close":4427.5913},{"date":"2021-08-24","close":4367.6235},{"date":"2021-08-25","close":4387.6128},{"date":"2021-08-26","close":4392.6104},{"date":"2021-08-27","close":4397.6074},{"date":"2021-08-30","close":4357.6289},{"date":"2021-08-31","close":4332.6426},{"date":"2021-09-01","close":4287.667},{"date":"2021-09-02","close":4292.6646},{"date":"2021-09-03","close":4222.7026},{"date":"2021-09-06","close":4162.7354},{"date":"2021-09-07","close":4117.7598},{"date":"2021-09-08","close":4087.7759},{"date":"2021-09-09","close":4112.7622},{"date":"2021-09-10","close":4062.7896},{"date":"2021-09-13","close":4082.7788},{"date":"2021-09-14","close":4027.8086},{"date":"2021-09-15","close":4042.8005},{"date":"2021-09-16","close":4062.7896},{"date":"2021-09-17","close":4037.8032},{"date":"2021-09-23","close":4072.7842},{"date":"2021-09-24","close":4042.8005},{"date":"2021-09-27","close":4057.7922},{"date":"2021-09-28","close":4092.7732},{"date":"2021-09-29","close":4147.7432},{"date":"2021-09-30","close":4112.7622},{"date":"2021-10-01","close":4217.7051},{"date":"2021-10-05","close":4267.6782},{"date":"2021-10-06","close":4272.6753},{"date":"2021-10-07","close":4212.708},{"date":"2021-10-08","close":4192.7188},{"date":"2021-10-12","close":4227.6997},{"date":"2021-10-13","close":4212.708},{"date":"2021-10-14","close":4207.7109},{"date":"2021-10-15","close":4137.7485},{"date":"2021-10-18","close":4137.7485},{"date":"2021-10-19","close":4117.7598},{"date":"2021-10-20","close":4117.7598},{"date":"2021-10-21","close":4192.7188},{"date":"2021-10-22","close":4182.7241},{"date":"2021-10-25","close":4187.7217},{"date":"2021-10-26","close":4142.7461},{"date":"2021-10-27","close":4162.7354},{"date":"2021-10-28","close":4167.7324},{"date":"2021-10-29","close":4212.708},{"date":"2021-11-01","close":4122.7568},{"date":"2021-11-02","close":4132.7515},{"date":"2021-11-03","close":4127.7544},{"date":"2021-11-04","close":4067.7869},{"date":"2021-11-05","close":4067.7869},{"date":"2021-11-08","close":4037.8032},{"date":"2021-11-09","close":4107.7651},{"date":"2021-11-10","close":4152.7407},{"date":"2021-11-11","close":4132.7515},{"date":"2021-11-12","close":4097.7705},{"date":"2021-11-15","close":4057.7922},{"date":"2021-11-16","close":4072.7842},{"date":"2021-11-17","close":4092.7732},{"date":"2021-11-18","close":4117.7598},{"date":"2021-11-19","close":4072.7842},{"date":"2021-11-22","close":4067.7869},{"date":"2021-11-23","close":4127.7544},{"date":"2021-11-24","close":4102.7676},{"date":"2021-11-25","close":4107.7651},{"date":"2021-11-26","close":4147.7432},{"date":"2021-11-29","close":4227.6997},{"date":"2021-11-30","close":4307.6562},{"date":"2021-12-01","close":4292.6646},{"date":"2021-12-02","close":4297.6616},{"date":"2021-12-03","close":4282.6699},{"date":"2021-12-06","close":4277.6729},{"date":"2021-12-07","close":4212.708},{"date":"2021-12-08","close":4152.7407},{"date":"2021-12-09","close":4182.7241},{"date":"2021-12-10","close":4207.7109},{"date":"2021-12-13","close":4202.7134},{"date":"2021-12-14","close":4207.7109},{"date":"2021-12-15","close":4192.7188},{"date":"2021-12-16","close":4157.7378},{"date":"2021-12-17","close":4187.7217},{"date":"2021-12-20","close":4252.686},{"date":"2021-12-21","close":4172.73},{"date":"2021-12-22","close":4217.7051},{"date":"2021-12-23","close":4207.7109},{"date":"2021-12-24","close":4177.7271},{"date":"2021-12-27","close":4187.7217},{"date":"2021-12-28","close":4152.7407},{"date":"2021-12-29","close":4137.7485},{"date":"2021-12-30","close":4152.7407},{"date":"2022-01-03","close":4167.0},{"date":"2022-01-04","close":4102.7676},{"date":"2022-01-05","close":4097.7705},{"date":"2022-01-06","close":4162.7354},{"date":"2022-01-07","close":4152.7407},{"date":"2022-01-10","close":4152.7407},{"date":"2022-01-11","close":4182.7241},{"date":"2022-01-12","close":4102.7676},{"date":"2022-01-13","close":4117.7598},{"date":"2022-01-14","close":4167.7324},{"date":"2022-01-17","close":4182.7241},{"date":"2022-01-18","close":4172.73},{"date":"2022-01-19","close":4282.6699},{"date":"2022-01-20","close":4257.6836},{"date":"2022-01-21","close":4302.6592},{"date":"2022-01-24","close":4302.6592},{"date":"2022-01-25","close":4347.6348},{"date":"2022-01-26","close":4342.6372},{"date":"2022-01-27","close":4452.5776},{"date":"2022-01-28","close":4382.6157},{"date":"2022-02-03","close":4307.6562},{"date":"2022-02-04","close":4287.667},{"date":"2022-02-07","close":4292.6646},{"date":"2022-02-08","close":4282.6699},{"date":"2022-02-09","close":4207.7109},{"date":"2022-02-10","close":4192.7188},{"date":"2022-02-11","close":4217.7051},{"date":"2022-02-14","close":4247.0},{"date":"2022-02-15","close":4267.6782},{"date":"2022-02-16","close":4207.7109},{"date":"2022-02-17","close":4237.6943},{"date":"2022-02-18","close":4247.689},{"date":"2022-02-21","close":4242.6919},{"date":"2022-02-22","close":4307.6562},{"date":"2022-02-23","close":4287.667},{"date":"2022-02-24","close":4357.6289},{"date":"2022-02-25","close":4332.6426},{"date":"2022-02-28","close":4327.6455},{"date":"2022-03-02","close":4377.6182},{"date":"2022-03-03","close":4327.6455},{"date":"2022-03-04","close":4402.6045},{"date":"2022-03-07","close":4532.5342},{"date":"2022-03-08","close":4617.4878},{"date":"2022-03-10","close":4452.5776},{"date":"2022-03-11","close":4507.5474},{"date":"2022-03-14","close":4492.5557},{"date":"2022-03-15","close":4477.564},{"date":"2022-03-16","close":4387.6128},{"date":"2022-03-17","close":4297.6616},{"date":"2022-03-18","close":4257.6836},{"date":"2022-03-21","close":4307.6562},{"date":"2022-03-22","close":4222.7026},{"date":"2022-03-23","close":4147.7432},{"date":"2022-03-24","close":4112.7622},{"date":"2022-03-25","close":4102.7676},{"date":"2022-03-28","close":4117.7598},{"date":"2022-03-29","close":4097.7705},{"date":"2022-03-30","close":4097.7705},{"date":"2022-03-31","close":4132.7515},{"date":"2022-04-01","close":4152.7407},{"date":"2022-04-04","close":4137.7485},{"date":"2022-04-05","close":4142.7461},{"date":"2022-04-06","close":4182.7241},{"date":"2022-04-07","close":4202.7134},{"date":"2022-04-08","close":4207.7109},{"date":"2022-04-11","close":4232.6973},{"date":"2022-04-12","close":4277.6729},{"date":"2022-04-13","close":4257.6836},{"date":"2022-04-14","close":4202.7134},{"date":"2022-04-15","close":4222.7026},{"date":"2022-04-18","close":4237.6943},{"date":"2022-04-19","close":4222.7026},{"date":"2022-04-20","close":4207.7109},{"date":"2022-04-21","close":4187.7217},{"date":"2022-04-22","close":4197.7163},{"date":"2022-04-25","close":4287.667},{"date":"2022-04-26","close":4272.6753},{"date":"2022-04-27","close":4302.6592},{"date":"2022-04-28","close":4232.6973},{"date":"2022-04-29","close":4227.6997},{"date":"2022-05-02","close":4242.0},{"date":"2022-05-03","close":4247.689},{"date":"2022-05-04","close":4277.6729},{"date":"2022-05-06","close":4222.7026},{"date":"2022-05-09","close":4282.0},{"date":"2022-05-10","close":4272.6753},{"date":"2022-05-11","close":4297.6616},{"date":"2022-05-12","close":4347.6348},{"date":"2022-05-13","close":4282.6699},{"date":"2022-05-16","close":4287.667},{"date":"2022-05-17","close":4267.6782},{"date":"2022-05-18","close":4247.689},{"date":"2022-05-19","close":4287.667},{"date":"2022-05-20","close":4232.6973},{"date":"2022-05-23","close":4207.7109},{"date":"2022-05-24","close":4272.6753},{"date":"2022-05-25","close":4247.689},{"date":"2022-05-26","close":4252.686},{"date":"2022-05-27","close":4232.6973},{"date":"2022-05-30","close":4152.7407},{"date":"2022-05-31","close":4182.7241},{"date":"2022-06-02","close":4177.7271},{"date":"2022-06-03","close":4127.7544},{"date":"2022-06-07","close":4122.7568},{"date":"2022-06-08","close":4092.7732},{"date":"2022-06-09","close":4087.7759},{"date":"2022-06-10","close":4122.7568},{"date":"2022-06-13","close":4212.708},{"date":"2022-06-14","close":4237.6943},{"date":"2022-06-15","close":4262.6807},{"date":"2022-06-16","close":4242.6919},{"date":"2022-06-17","close":4312.6538},{"date":"2022-06-20","close":4377.6182},{"date":"2022-06-21","close":4287.667},{"date":"2022-06-22","close":4302.6592},{"date":"2022-06-23","close":4307.6562},{"date":"2022-06-24","close":4257.6836},{"date":"2022-06-27","close":4222.7026},{"date":"2022-06-28","close":4187.7217},{"date":"2022-06-29","close":4212.708},{"date":"2022-06-30","close":4262.6807},{"date":"2022-07-01","close":4322.6479},{"date":"2022-07-04","close":4272.6753},{"date":"2022-07-05","close":4227.6997},{"date":"2022-07-06","close":4272.6753},{"date":"2022-07-07","close":4242.6919},{"date":"2022-07-08","close":4232.6973},{"date":"2022-07-11","close":4177.7271},{"date":"2022-07-12","close":4217.7051},{"date":"2022-07-13","close":4177.7271},{"date":"2022-07-14","close":4172.73},{"date":"2022-07-15","close":4197.7163},{"date":"2022-07-18","close":4172.73},{"date":"2022-07-19","close":4192.7188},{"date":"2022-07-20","close":4102.7676},{"date":"2022-07-21","close":4092.7732},{"date":"2022-07-22","close":4072.7842},{"date":"2022-07-25","close":4087.7759},{"date":"2022-07-26","close":4087.7759},{"date":"2022-07-27","close":4057.7922},{"date":"2022-07-28","close":4072.7842},{"date":"2022-07-29","close":4062.7896},{"date":"2022-08-01","close":4072.7842},{"date":"2022-08-02","close":4127.7544},{"date":"2022-08-03","close":4097.7705},{"date":"2022-08-04","close":4092.7732},{"date":"2022-08-05","close":4077.7815},{"date":"2022-08-08","close":4077.7815},{"date":"2022-08-09","close":4072.7842},{"date":"2022-08-10","close":4122.7568},{"date":"2022-08-11","close":4092.7732},{"date":"2022-08-12","close":4027.8086},{"date":"2022-08-16","close":4007.8196},{"date":"2022-08-17","close":3967.8413},{"date":"2022-08-18","close":4002.8223},{"date":"2022-08-19","close":4002.8223},{"date":"2022-08-22","close":4002.8223},{"date":"2022-08-23","close":4042.8005},{"date":"2022-08-24","close":4037.8032},{"date":"2022-08-25","close":3987.8303},{"date":"2022-08-26","close":3992.8276},{"date":"2022-08-29","close":4072.7842},{"date":"2022-08-30","close":4022.8113},{"date":"2022-08-31","close":4032.8059},{"date":"2022-09-01","close":4082.7788},{"date":"2022-09-02","close":4072.7842},{"date":"2022-09-05","close":4097.7705},{"date":"2022-09-06","close":4077.7815},{"date":"2022-09-07","close":4097.7705},{"date":"2022-09-08","close":4067.7869},{"date":"2022-09-13","close":3992.8276},{"date":"2022-09-14","close":4037.8032},{"date":"2022-09-15","close":4037.8032},{"date":"2022-09-16","close":4092.7732},{"date":"2022-09-19","close":4107.7651},{"date":"2022-09-20","close":4077.7815},{"date":"2022-09-21","close":4087.7759},{"date":"2022-09-22","close":4107.7651},{"date":"2022-09-23","close":4132.7515},{"date":"2022-09-26","close":4207.7109},{"date":"2022-09-27","close":4172.73},{"date":"2022-09-28","close":4207.7109},{"date":"2022-09-29","close":4182.7241},{"date":"2022-09-30","close":4202.7134},{"date":"2022-10-04","close":4037.8032},{"date":"2022-10-05","close":4032.8059},{"date":"2022-10-06","close":4012.8167},{"date":"2022-10-07","close":4057.7922},{"date":"2022-10-11","close":4122.7568},{"date":"2022-10-12","close":4122.7568},{"date":"2022-10-13","close":4197.7163},{"date":"2022-10-14","close":4112.7622},{"date":"2022-10-17","close":4097.7705},{"date":"2022-10-18","close":4067.7869},{"date":"2022-10-19","close":4082.7788},{"date":"2022-10-20","close":4107.7651},{"date":"2022-10-21","close":4127.7544},{"date":"2022-10-24","close":4112.7622},{"date":"2022-10-25","close":4072.7842},{"date":"2022-10-26","close":4047.7976},{"date":"2022-10-27","close":4067.7869},{"date":"2022-10-28","close":4102.7676},{"date":"2022-10-31","close":4017.814},{"date":"2022-11-01","close":4022.8113},{"date":"2022-11-02","close":4007.8196},{"date":"2022-11-03","close":4017.814},{"date":"2022-11-04","close":4032.8059},{"date":"2022-11-07","close":3997.825},{"date":"2022-11-08","close":3987.8303},{"date":"2022-11-09","close":3987.8303},{"date":"2022-11-10","close":4007.8196},{"date":"2022-11-11","close":3877.8901},{"date":"2022-11-14","close":3907.8738},{"date":"2022-11-15","close":3917.8684},{"date":"2022-11-16","close":3932.8604},{"date":"2022-11-17","close":3947.8521},{"date":"2022-11-18","close":3962.844},{"date":"2022-11-21","close":3942.8547},{"date":"2022-11-22","close":3912.8711},{"date":"2022-11-23","close":3897.8794},{"date":"2022-11-24","close":3847.9065},{"date":"2022-11-25","close":3862.8984},{"date":"2022-11-28","close":3877.8901},{"date":"2022-11-29","close":3887.8848},{"date":"2022-11-30","close":3897.8794},{"date":"2022-12-01","close":3862.8984},{"date":"2022-12-02","close":3922.8657},{"date":"2022-12-05","close":3927.863},{"date":"2022-12-06","close":3952.8494},{"date":"2022-12-07","close":3957.8467},{"date":"2022-12-08","close":3957.8467},{"date":"2022-12-09","close":3912.8711},{"date":"2022-12-12","close":3927.863},{"date":"2022-12-13","close":3907.8738},{"date":"2022-12-14","close":3897.8794},{"date":"2022-12-15","close":3937.8574},{"date":"2022-12-16","close":3942.8547},{"date":"2022-12-19","close":3947.8521},{"date":"2022-12-20","close":4077.7815},{"date":"2022-12-21","close":4047.7976},{"date":"2022-12-22","close":4052.7949},{"date":"2022-12-23","close":4092.7732},{"date":"2022-12-26","close":3992.8276},{"date":"2022-12-27","close":3982.833},{"date":"2022-12-28","close":4022.8113},{"date":"2022-12-29","close":4027.8086},{"date":"2023-01-02","close":4027.8086},{"date":"2023-01-03","close":4012.8167},{"date":"2023-01-04","close":4067.7869},{"date":"2023-01-05","close":4062.7896},{"date":"2023-01-06","close":4052.7949},{"date":"2023-01-09","close":4042.8005},{"date":"2023-01-10","close":4027.8086},{"date":"2023-01-11","close":4002.8223},{"date":"2023-01-12","close":3987.8303},{"date":"2023-01-13","close":3997.825},{"date":"2023-01-16","close":4047.7976},{"date":"2023-01-17","close":3987.8303},{"date":"2023-01-18","close":3967.8413},{"date":"2023-01-19","close":3967.8413},{"date":"2023-01-20","close":3987.8303},{"date":"2023-01-25","close":3872.8928},{"date":"2023-01-26","close":3857.9011},{"date":"2023-01-27","close":3867.8955},{"date":"2023-01-30","close":3867.8955},{"date":"2023-01-31","close":3882.8875},{"date":"2023-02-01","close":3877.8901},{"date":"2023-02-02","close":3877.8901},{"date":"2023-02-03","close":3887.8848},{"date":"2023-02-06","close":3902.8765},{"date":"2023-02-07","close":3897.8794},{"date":"2023-02-08","close":3882.8875},{"date":"2023-02-09","close":3877.8901},{"date":"2023-02-10","close":3877.8901},{"date":"2023-02-13","close":3887.8848},{"date":"2023-02-14","close":3877.8901},{"date":"2023-02-15","close":3887.8848},{"date":"2023-02-16","close":3847.9065},{"date":"2023-02-17","close":3867.8955},{"date":"2023-02-20","close":3852.9038},{"date":"2023-02-21","close":3862.8984},{"date":"2023-02-22","close":3892.8821},{"date":"2023-02-23","close":3867.8955},{"date":"2023-02-24","close":3857.9011},{"date":"2023-02-27","close":3857.9011},{"date":"2023-02-28","close":3822.9202},{"date":"2023-03-02","close":3847.9065},{"date":"2023-03-03","close":3812.9255},{"date":"2023-03-06","close":3752.9583},{"date":"2023-03-07","close":3752.9583},{"date":"2023-03-08","close":3767.95},{"date":"2023-03-09","close":3722.9744},{"date":"2023-03-10","close":3772.9473},{"date":"2023-03-13","close":3777.9446},{"date":"2023-03-14","close":3882.8875},{"date":"2023-03-15","close":3887.8848},{"date":"2023-03-16","close":3917.8684},{"date":"2023-03-17","close":3872.8928},{"date":"2023-03-20","close":3927.863},{"date":"2023-03-21","close":3962.844},{"date":"2023-03-22","close":3892.8821},{"date":"2023-03-23","close":3872.8928},{"date":"2023-03-24","close":3922.8657},{"date":"2023-03-27","close":3857.9011},{"date":"2023-03-28","close":3882.8875},{"date":"2023-03-29","close":3842.9092},{"date":"2023-03-30","close":3822.9202},{"date":"2023-03-31","close":3792.9363},{"date":"2023-04-03","close":3737.9663},{"date":"2023-04-04","close":3707.9827},{"date":"2023-04-05","close":3772.9473},{"date":"2023-04-06","close":3817.9229},{"date":"2023-04-07","close":3802.9309},{"date":"2023-04-10","close":3817.9229},{"date":"2023-04-11","close":3742.9636},{"date":"2023-04-12","close":3737.9663},{"date":"2023-04-13","close":3747.9609},{"date":"2023-04-14","close":3717.9771},{"date":"2023-04-17","close":3702.9854},{"date":"2023-04-18","close":3702.9854},{"date":"2023-04-19","close":3702.9854},{"date":"2023-04-20","close":3697.988},{"date":"2023-04-21","close":3702.9854},{"date":"2023-04-24","close":3717.9771},{"date":"2023-04-25","close":3692.9907},{"date":"2023-04-26","close":3722.9744},{"date":"2023-04-27","close":3687.9934},{"date":"2023-04-28","close":3668.0044},{"date":"2023-05-02","close":3638.0208},{"date":"2023-05-03","close":3668.0044},{"date":"2023-05-04","close":3677.999},{"date":"2023-05-08","close":3653.0125},{"date":"2023-05-09","close":3613.0342},{"date":"2023-05-10","close":3623.0288},{"date":"2023-05-11","close":3623.0288},{"date":"2023-05-12","close":3598.0425},{"date":"2023-05-15","close":3588.0479},{"date":"2023-05-16","close":3563.0615},{"date":"2023-05-17","close":3553.0669},{"date":"2023-05-18","close":3513.0},{"date":"2023-05-19","close":3493.0996},{"date":"2023-05-22","close":3483.105},{"date":"2023-05-23","close":3493.0996},{"date":"2023-05-24","close":3518.0},{"date":"2023-05-25","close":3523.0833},{"date":"2023-05-26","close":3518.0859},{"date":"2023-05-30","close":3488.1023},{"date":"2023-05-31","close":3553.0669},{"date":"2023-06-01","close":3498.0967},{"date":"2023-06-02","close":3448.124},{"date":"2023-06-05","close":3408.1458},{"date":"2023-06-07","close":3413.1431},{"date":"2023-06-08","close":3448.124},{"date":"2023-06-09","close":3398.1511},{"date":"2023-06-12","close":3373.1648},{"date":"2023-06-13","close":3318.1946},{"date":"2023-06-14","close":3293.2083},{"date":"2023-06-15","close":3293.2083},{"date":"2023-06-16","close":3283.2136},{"date":"2023-06-19","close":3303.2029},{"date":"2023-06-20","close":3313.1975},{"date":"2023-06-21","close":3278.2163},{"date":"2023-06-22","close":3278.2163},{"date":"2023-06-23","close":3338.1838},{"date":"2023-06-26","close":3338.1838},{"date":"2023-06-27","close":3303.2029},{"date":"2023-06-28","close":3278.2163},{"date":"2023-06-29","close":3288.2109},{"date":"2023-06-30","close":3293.2083},{"date":"2023-07-03","close":3228.0},{"date":"2023-07-04","close":3248.0},{"date":"2023-07-05","close":3278.0},{"date":"2023-07-06","close":3298.0},{"date":"2023-07-07","close":3298.2056},{"date":"2023-07-10","close":3328.1892},{"date":"2023-07-11","close":3318.0},{"date":"2023-07-12","close":3378.0},{"date":"2023-07-13","close":3323.0},{"date":"2023-07-14","close":3328.1892},{"date":"2023-07-17","close":3343.1812},{"date":"2023-07-18","close":3323.0},{"date":"2023-07-19","close":3293.2083},{"date":"2023-07-20","close":3313.1975},{"date":"2023-07-21","close":3308.2002},{"date":"2023-07-24","close":3273.2192},{"date":"2023-07-25","close":3278.0},{"date":"2023-07-26","close":3283.2136},{"date":"2023-07-27","close":3273.0},{"date":"2023-07-28","close":3288.2109},{"date":"2023-07-31","close":3208.0},{"date":"2023-08-01","close":3188.0},{"date":"2023-08-02","close":3258.0},{"date":"2023-08-03","close":3283.2136},{"date":"2023-08-04","close":3288.2109},{"date":"2023-08-07","close":3258.2273},{"date":"2023-08-08","close":3258.2273},{"date":"2023-08-09","close":3283.2136},{"date":"2023-08-10","close":3258.2273},{"date":"2023-08-11","close":3258.2273},{"date":"2023-08-14","close":3288.2109},{"date":"2023-08-16","close":3308.2002},{"date":"2023-08-17","close":3318.1946},{"date":"2023-08-18","close":3338.1838},{"date":"2023-08-21","close":3328.1892},{"date":"2023-08-22","close":3293.2083},{"date":"2023-08-23","close":3273.2192},{"date":"2023-08-24","close":3263.2246},{"date":"2023-08-25","close":3283.2136},{"date":"2023-08-28","close":3248.2327},{"date":"2023-08-29","close":3243.2354},{"date":"2023-08-30","close":3228.2437},{"date":"2023-08-31","close":3203.2573},{"date":"2023-09-01","close":3178.2708},{"date":"2023-09-04","close":3143.2898},{"date":"2023-09-05","close":3138.2925},{"date":"2023-09-06","close":3118.3035},{"date":"2023-09-07","close":3133.2952},{"date":"2023-09-08","close":3153.2844},{"date":"2023-09-11","close":3158.2817},{"date":"2023-09-12","close":3138.2925},{"date":"2023-09-13","close":3143.2898},{"date":"2023-09-14","close":3098.3142},{"date":"2023-09-15","close":3073.3279},{"date":"2023-09-18","close":3088.3198},{"date":"2023-09-19","close":3078.3252},{"date":"2023-09-20","close":3088.3198},{"date":"2023-09-21","close":3123.3008},{"date":"2023-09-22","close":3118.3035},{"date":"2023-09-25","close":3103.3115},{"date":"2023-09-26","close":3128.2981},{"date":"2023-09-27","close":3123.3008},{"date":"2023-10-04","close":3278.2163},{"date":"2023-10-05","close":3253.23},{"date":"2023-10-06","close":3233.241},{"date":"2023-10-10","close":3183.2681},{"date":"2023-10-11","close":3173.2734},{"date":"2023-10-12","close":3133.2952},{"date":"2023-10-13","close":3183.2681},{"date":"2023-10-16","close":3228.2437},{"date":"2023-10-17","close":3203.2573},{"date":"2023-10-18","close":3203.2573},{"date":"2023-10-19","close":3238.2383},{"date":"2023-10-20","close":3248.2327},{"date":"2023-10-23","close":3258.2273},{"date":"2023-10-24","close":3238.2383},{"date":"2023-10-25","close":3243.2354},{"date":"2023-10-26","close":3283.2136},{"date":"2023-10-27","close":3248.2327},{"date":"2023-10-30","close":3268.2219},{"date":"2023-10-31","close":3263.2246},{"date":"2023-11-01","close":3193.2627},{"date":"2023-11-02","close":3163.2791},{"date":"2023-11-03","close":3153.2844},{"date":"2023-11-06","close":3098.3142},{"date":"2023-11-07","close":3138.2925},{"date":"2023-11-08","close":3153.2844},{"date":"2023-11-09","close":3138.2925},{"date":"2023-11-10","close":3138.2925},{"date":"2023-11-13","close":3133.2952},{"date":"2023-11-14","close":3118.3035},{"date":"2023-11-15","close":3083.3225},{"date":"2023-11-16","close":3083.3225},{"date":"2023-11-17","close":3058.3359},{"date":"2023-11-20","close":3078.3252},{"date":"2023-11-21","close":3088.3198},{"date":"2023-11-22","close":3083.3225},{"date":"2023-11-23","close":3073.3279},{"date":"2023-11-24","close":3058.3359},{"date":"2023-11-27","close":3063.3333},{"date":"2023-11-28","close":3063.3333},{"date":"2023-11-29","close":3083.3225},{"date":"2023-11-30","close":3073.3279},{"date":"2023-12-01","close":3063.3333},{"date":"2023-12-04","close":3093.3171},{"date":"2023-12-05","close":3153.2844},{"date":"2023-12-06","close":3063.3333},{"date":"2023-12-07","close":3083.3225},{"date":"2023-12-08","close":3138.2925},{"date":"2023-12-11","close":3088.3198},{"date":"2023-12-12","close":3078.3252},{"date":"2023-12-13","close":3088.3198},{"date":"2023-12-14","close":3123.3008},{"date":"2023-12-15","close":3113.3062},{"date":"2023-12-18","close":3143.2898},{"date":"2023-12-19","close":3113.3062},{"date":"2023-12-20","close":3093.3171},{"date":"2023-12-21","close":3123.3008},{"date":"2023-12-22","close":3118.3035},{"date":"2023-12-26","close":3118.3035},{"date":"2023-12-27","close":3088.3198},{"date":"2023-12-28","close":3083.3225},{"date":"2024-01-02","close":3078.3252},{"date":"2024-01-03","close":3093.3171},{"date":"2024-01-04","close":3088.3198},{"date":"2024-01-05","close":3063.3333},{"date":"2024-01-08","close":3063.3333},{"date":"2024-01-09","close":3023.355},{"date":"2024-01-10","close":2998.3687},{"date":"2024-01-11","close":2923.4094},{"date":"2024-01-12","close":2933.4041},{"date":"2024-01-15","close":2888.4285},{"date":"2024-01-16","close":2923.4094},{"date":"2024-01-17","close":2938.4014},{"date":"2024-01-18","close":2938.0},{"date":"2024-01-19","close":2918.4121},{"date":"2024-01-22","close":2878.4338},{"date":"2024-01-23","close":2883.4312},{"date":"2024-01-24","close":2888.4285},{"date":"2024-01-25","close":2888.4285},{"date":"2024-01-26","close":2923.4094},{"date":"2024-01-29","close":2893.4258},{"date":"2024-01-30","close":2893.4258},{"date":"2024-01-31","close":2853.4475},{"date":"2024-02-01","close":2883.4312},{"date":"2024-02-02","close":2868.4395},{"date":"2024-02-05","close":2848.4502},{"date":"2024-02-06","close":2873.4368},{"date":"2024-02-07","close":2858.4448},{"date":"2024-02-08","close":2848.4502},{"date":"2024-02-13","close":2793.4802},{"date":"2024-02-14","close":2813.4692},{"date":"2024-02-15","close":2813.4692},{"date":"2024-02-16","close":2773.491},{"date":"2024-02-19","close":2758.4993},{"date":"2024-02-20","close":2763.4966},{"date":"2024-02-21","close":2768.4937},{"date":"2024-02-22","close":2723.5183},{"date":"2024-02-23","close":2733.5127},{"date":"2024-02-26","close":2718.521},{"date":"2024-02-27","close":2718.521},{"date":"2024-02-28","close":2713.5237},{"date":"2024-02-29","close":2723.5183},{"date":"2024-03-04","close":2698.5317},{"date":"2024-03-05","close":2678.5427},{"date":"2024-03-06","close":2668.5481},{"date":"2024-03-07","close":2683.54},{"date":"2024-03-08","close":2673.5454},{"date":"2024-03-11","close":2733.5127},{"date":"2024-03-12","close":2738.51},{"date":"2024-03-13","close":2748.5046},{"date":"2024-03-14","close":2723.5183},{"date":"2024-03-15","close":2723.5183},{"date":"2024-03-18","close":2668.5481},{"date":"2024-03-19","close":2643.5618},{"date":"2024-03-20","close":2638.5645},{"date":"2024-03-21","close":2603.5835},{"date":"2024-03-22","close":2583.5942},{"date":"2024-03-25","close":2613.5781},{"date":"2024-03-26","close":2603.5835},{"date":"2024-03-27","close":2593.5889},{"date":"2024-03-28","close":2633.5671},{"date":"2024-03-29","close":2618.5752},{"date":"2024-04-01","close":2633.5671},{"date":"2024-04-02","close":2648.5591},{"date":"2024-04-03","close":2663.5508},{"date":"2024-04-04","close":2628.5698},{"date":"2024-04-05","close":2663.5508},{"date":"2024-04-08","close":2628.5698},{"date":"2024-04-09","close":2598.5862},{"date":"2024-04-11","close":2618.5752},{"date":"2024-04-12","close":2603.5835},{"date":"2024-04-15","close":2603.5835},{"date":"2024-04-16","close":2658.5535},{"date":"2024-04-17","close":2683.54},{"date":"2024-04-18","close":2668.5481},{"date":"2024-04-19","close":2728.5154},{"date":"2024-04-22","close":2693.5344},{"date":"2024-04-23","close":2683.54},{"date":"2024-04-24","close":2628.5698},{"date":"2024-04-25","close":2673.5454},{"date":"2024-04-26","close":2673.5454},{"date":"2024-04-29","close":2663.5508},{"date":"2024-04-30","close":2618.5752},{"date":"2024-05-02","close":2618.5752},{"date":"2024-05-03","close":2628.5698},{"date":"2024-05-07","close":2603.5835},{"date":"2024-05-08","close":2648.5591},{"date":"2024-05-09","close":2648.5591},{"date":"2024-05-10","close":2623.5725},{"date":"2024-05-13","close":2633.5671},{"date":"2024-05-14","close":2628.5698},{"date":"2024-05-16","close":2618.5752},{"date":"2024-05-17","close":2613.5781},{"date":"2024-05-20","close":2583.5942},{"date":"2024-05-21","close":2593.5889},{"date":"2024-05-22","close":2608.5808},{"date":"2024-05-23","close":2603.5835},{"date":"2024-05-24","close":2608.5808},{"date":"2024-05-27","close":2578.5972},{"date":"2024-05-28","close":2578.5972},{"date":"2024-05-29","close":2603.5835},{"date":"2024-05-30","close":2623.5725},{"date":"2024-05-31","close":2578.5972},{"date":"2024-06-03","close":2558.6079},{"date":"2024-06-04","close":2563.6052},{"date":"2024-06-05","close":2598.5862},{"date":"2024-06-07","close":2588.5916},{"date":"2024-06-10","close":2573.5999},{"date":"2024-06-11","close":2568.6025},{"date":"2024-06-12","close":2588.5916},{"date":"2024-06-13","close":2608.5808},{"date":"2024-06-14","close":2598.5862},{"date":"2024-06-17","close":2643.5618},{"date":"2024-06-18","close":2628.5698},{"date":"2024-06-19","close":2608.5808},{"date":"2024-06-20","close":2603.5835},{"date":"2024-06-21","close":2608.5808},{"date":"2024-06-24","close":2598.5862},{"date":"2024-06-25","close":2558.6079},{"date":"2024-06-26","close":2533.6216},{"date":"2024-06-27","close":2553.6106},{"date":"2024-06-28","close":2528.6243},{"date":"2024-07-01","close":2513.6323},{"date":"2024-07-02","close":2493.6433},{"date":"2024-07-03","close":2478.6514},{"date":"2024-07-04","close":2458.6624},{"date":"2024-07-05","close":2468.657},{"date":"2024-07-08","close":2483.6487},{"date":"2024-07-09","close":2448.6677},{"date":"2024-07-10","close":2448.6677},{"date":"2024-07-11","close":2423.6814},{"date":"2024-07-12","close":2468.657},{"date":"2024-07-15","close":2463.6597},{"date":"2024-07-16","close":2448.6677},{"date":"2024-07-17","close":2448.6677},{"date":"2024-07-18","close":2478.6514},{"date":"2024-07-19","close":2483.6487},{"date":"2024-07-22","close":2513.6323},{"date":"2024-07-23","close":2513.6323},{"date":"2024-07-24","close":2543.6162},{"date":"2024-07-25","close":2593.5889},{"date":"2024-07-26","close":2618.5752},{"date":"2024-07-29","close":2563.6052},{"date":"2024-07-30","close":2573.5999},{"date":"2024-07-31","close":2533.6216},{"date":"2024-08-01","close":2618.5752},{"date":"2024-08-02","close":2778.4883},{"date":"2024-08-05","close":3138.2925},{"date":"2024-08-06","close":2843.4529},{"date":"2024-08-07","close":2773.491},{"date":"2024-08-08","close":2798.4775},{"date":"2024-08-09","close":2778.4883},{"date":"2024-08-12","close":2758.4993},{"date":"2024-08-13","close":2703.5291},{"date":"2024-08-14","close":2658.5535},{"date":"2024-08-16","close":2568.6025},{"date":"2024-08-19","close":2603.5835},{"date":"2024-08-20","close":2578.5972},{"date":"2024-08-21","close":2583.5942},{"date":"2024-08-22","close":2578.5972},{"date":"2024-08-23","close":2563.6052},{"date":"2024-08-26","close":2588.5916},{"date":"2024-08-27","close":2568.0},{"date":"2024-08-28","close":2543.6162},{"date":"2024-08-29","close":2548.6133},{"date":"2024-08-30","close":2533.6216},{"date":"2024-09-02","close":2533.6216},{"date":"2024-09-03","close":2513.6323},{"date":"2024-09-04","close":2603.5835},{"date":"2024-09-05","close":2603.5835},{"date":"2024-09-06","close":2638.5645},{"date":"2024-09-09","close":2658.5535},{"date":"2024-09-10","close":2658.5535},{"date":"2024-09-11","close":2698.5317},{"date":"2024-09-12","close":2638.5645},{"date":"2024-09-13","close":2658.5535},{"date":"2024-09-19","close":2613.5781},{"date":"2024-09-20","close":2588.5916},{"date":"2024-09-23","close":2573.5999},{"date":"2024-09-24","close":2568.6025},{"date":"2024-09-25","close":2573.5999},{"date":"2024-09-26","close":2498.6406},{"date":"2024-09-27","close":2493.6433},{"date":"2024-09-30","close":2583.5942},{"date":"2024-10-02","close":2563.6052},{"date":"2024-10-04","close":2513.6323},{"date":"2024-10-07","close":2468.657},{"date":"2024-10-08","close":2493.6433},{"date":"2024-10-10","close":2483.6487},{"date":"2024-10-11","close":2488.646},{"date":"2024-10-14","close":2483.6487},{"date":"2024-10-15","close":2473.6541},{"date":"2024-10-16","close":2513.6323},{"date":"2024-10-17","close":2518.6296},{"date":"2024-10-18","close":2508.635},{"date":"2024-10-21","close":2513.6323},{"date":"2024-10-22","close":2548.6133},{"date":"2024-10-23","close":2553.6106},{"date":"2024-10-24","close":2558.6079},{"date":"2024-10-25","close":2578.5972},{"date":"2024-10-28","close":2528.6243},{"date":"2024-10-29","close":2513.6323},{"date":"2024-10-30","close":2478.0},{"date":"2024-10-31","close":2488.646},{"date":"2024-11-01","close":2538.6189},{"date":"2024-11-04","close":2543.6162},{"date":"2024-11-05","close":2528.0},{"date":"2024-11-06","close":2483.6487},{"date":"2024-11-07","close":2458.6624},{"date":"2024-11-08","close":2458.6624},{"date":"2024-11-11","close":2453.665},{"date":"2024-11-12","close":2458.6624},{"date":"2024-11-13","close":2488.646},{"date":"2024-11-14","close":2493.6433},{"date":"2024-11-15","close":2483.6487},{"date":"2024-11-18","close":2493.6433},{"date":"2024-11-19","close":2488.646},{"date":"2024-11-20","close":2493.6433},{"date":"2024-11-21","close":2503.6379},{"date":"2024-11-22","close":2483.6487},{"date":"2024-11-25","close":2463.6597},{"date":"2024-11-26","close":2508.635},{"date":"2024-11-27","close":2528.6243},{"date":"2024-11-28","close":2508.635},{"date":"2024-11-29","close":2508.635},{"date":"2024-12-02","close":2473.6541},{"date":"2024-12-03","close":2438.6731},{"date":"2024-12-04","close":2453.665},{"date":"2024-12-05","close":2453.665},{"date":"2024-12-06","close":2458.6624},{"date":"2024-12-09","close":2443.6704},{"date":"2024-12-10","close":2443.6704},{"date":"2024-12-11","close":2443.6704},{"date":"2024-12-12","close":2428.6787},{"date":"2024-12-13","close":2448.6677},{"date":"2024-12-16","close":2458.6624},{"date":"2024-12-17","close":2463.6597},{"date":"2024-12-18","close":2468.657},{"date":"2024-12-19","close":2478.6514},{"date":"2024-12-20","close":2478.6514},{"date":"2024-12-23","close":2468.657},{"date":"2024-12-24","close":2463.6597},{"date":"2024-12-26","close":2438.6731},{"date":"2024-12-27","close":2408.6895},{"date":"2024-12-30","close":2418.6841},{"date":"2025-01-02","close":2423.6814},{"date":"2025-01-03","close":2438.6731},{"date":"2025-01-06","close":2443.6704},{"date":"2025-01-07","close":2408.6895},{"date":"2025-01-08","close":2423.6814},{"date":"2025-01-09","close":2453.665},{"date":"2025-01-10","close":2468.657},{"date":"2025-01-13","close":2478.6514},{"date":"2025-01-14","close":2498.6406},{"date":"2025-01-15","close":2498.6406},{"date":"2025-01-16","close":2493.6433},{"date":"2025-01-17","close":2513.6323},{"date":"2025-01-20","close":2478.6514},{"date":"2025-01-21","close":2478.6514},{"date":"2025-01-22","close":2443.6704},{"date":"2025-01-23","close":2443.6704},{"date":"2025-01-24","close":2443.6704},{"date":"2025-01-31","close":2403.6921},{"date":"2025-02-03","close":2458.6624},{"date":"2025-02-04","close":2448.6677},{"date":"2025-02-05","close":2443.6704},{"date":"2025-02-06","close":2433.676},{"date":"2025-02-07","close":2443.6704},{"date":"2025-02-10","close":2448.6677},{"date":"2025-02-11","close":2448.6677},{"date":"2025-02-12","close":2453.665},{"date":"2025-02-13","close":2418.6841},{"date":"2025-02-14","close":2418.6841},{"date":"2025-02-17","close":2413.6868},{"date":"2025-02-18","close":2408.6895},{"date":"2025-02-19","close":2418.6841},{"date":"2025-02-20","close":2448.6677},{"date":"2025-02-21","close":2448.6677},{"date":"2025-02-24","close":2443.6704},{"date":"2025-02-25","close":2448.6677},{"date":"2025-02-26","close":2458.6624},{"date":"2025-02-27","close":2448.6677},{"date":"2025-02-28","close":2483.6487},{"date":"2025-03-04","close":2418.6841},{"date":"2025-03-05","close":2458.6624},{"date":"2025-03-06","close":2443.6704},{"date":"2025-03-07","close":2473.6541},{"date":"2025-03-10","close":2478.6514},{"date":"2025-03-11","close":2498.6406},{"date":"2025-03-12","close":2478.6514},{"date":"2025-03-13","close":2478.6514},{"date":"2025-03-14","close":2458.6624},{"date":"2025-03-17","close":2423.6814},{"date":"2025-03-18","close":2403.6921},{"date":"2025-03-19","close":2398.6948},{"date":"2025-03-20","close":2398.6948},{"date":"2025-03-21","close":2388.7004},{"date":"2025-03-24","close":2393.6978},{"date":"2025-03-25","close":2388.7004},{"date":"2025-03-26","close":2378.7058},{"date":"2025-03-27","close":2383.7031},{"date":"2025-03-28","close":2403.6921},{"date":"2025-03-31","close":2468.657},{"date":"2025-04-01","close":2443.6704},{"date":"2025-04-02","close":2478.6514},{"date":"2025-04-03","close":2548.6133},{"date":"2025-04-04","close":2663.5508},{"date":"2025-04-07","close":2863.4421},{"date":"2025-04-08","close":2673.5454},{"date":"2025-04-09","close":2768.4937},{"date":"2025-04-10","close":2548.6133},{"date":"2025-04-11","close":2608.5808},{"date":"2025-04-14","close":2598.5862},{"date":"2025-04-15","close":2558.6079},{"date":"2025-04-16","close":2593.5889},{"date":"2025-04-17","close":2558.6079},{"date":"2025-04-18","close":2518.6296},{"date":"2025-04-21","close":2543.6162},{"date":"2025-04-22","close":2543.6162},{"date":"2025-04-23","close":2498.6406},{"date":"2025-04-24","close":2483.6487},{"date":"2025-04-25","close":2448.6677},{"date":"2025-04-28","close":2428.6787},{"date":"2025-04-29","close":2438.6731},{"date":"2025-04-30","close":2423.6814},{"date":"2025-05-02","close":2403.6921},{"date":"2025-05-07","close":2388.7004},{"date":"2025-05-08","close":2383.7031},{"date":"2025-05-09","close":2358.7168},{"date":"2025-05-12","close":2348.7222},{"date":"2025-05-13","close":2333.7302},{"date":"2025-05-14","close":2338.7275},{"date":"2025-05-15","close":2358.7168},{"date":"2025-05-16","close":2363.7139},{"date":"2025-05-19","close":2358.7168},{"date":"2025-05-20","close":2358.7168},{"date":"2025-05-21","close":2348.7222},{"date":"2025-05-22","close":2368.7112},{"date":"2025-05-23","close":2358.7168},{"date":"2025-05-26","close":2333.7302},{"date":"2025-05-27","close":2323.7358},{"date":"2025-05-28","close":2318.7385},{"date":"2025-05-29","close":2293.752},{"date":"2025-05-30","close":2298.7493},{"date":"2025-06-02","close":2318.7385},{"date":"2025-06-04","close":2303.7466},{"date":"2025-06-05","close":2328.7329},{"date":"2025-06-09","close":2308.7439},{"date":"2025-06-10","close":2313.7412},{"date":"2025-06-11","close":2298.7493},{"date":"2025-06-12","close":2308.7439},{"date":"2025-06-13","close":2328.7329},{"date":"2025-06-16","close":2293.752},{"date":"2025-06-17","close":2303.7466},{"date":"2025-06-18","close":2293.752},{"date":"2025-06-19","close":2293.752},{"date":"2025-06-20","close":2293.752},{"date":"2025-06-23","close":2313.7412},{"date":"2025-06-24","close":2293.752},{"date":"2025-06-25","close":2318.7385},{"date":"2025-06-26","close":2298.7493},{"date":"2025-06-27","close":2263.7683},{"date":"2025-06-30","close":2248.7766},{"date":"2025-07-01","close":2268.7656},{"date":"2025-07-02","close":2273.7629},{"date":"2025-07-03","close":2273.7629},{"date":"2025-07-04","close":2278.7603},{"date":"2025-07-07","close":2278.7603},{"date":"2025-07-08","close":2273.7629},{"date":"2025-07-09","close":2263.7683},{"date":"2025-07-10","close":2278.7603},{"date":"2025-07-11","close":2283.7576},{"date":"2025-07-14","close":2273.7629},{"date":"2025-07-15","close":2278.7603},{"date":"2025-07-16","close":2283.7576},{"date":"2025-07-17","close":2268.7656},{"date":"2025-07-18","close":2268.7656},{"date":"2025-07-21","close":2268.7656},{"date":"2025-07-22","close":2263.7683},{"date":"2025-07-23","close":2198.8037},{"date":"2025-07-24","close":2153.8281},{"date":"2025-07-25","close":2168.8201},{"date":"2025-07-28","close":2183.8118},{"date":"2025-07-29","close":2198.8037},{"date":"2025-07-30","close":2198.8037},{"date":"2025-07-31","close":2183.8118},{"date":"2025-08-01","close":2183.8118},{"date":"2025-08-04","close":2198.8037},{"date":"2025-08-05","close":2188.8091},{"date":"2025-08-06","close":2163.8228},{"date":"2025-08-07","close":2138.8364},{"date":"2025-08-08","close":2118.8472},{"date":"2025-08-11","close":2103.8555},{"date":"2025-08-12","close":2083.8662},{"date":"2025-08-13","close":2073.8716},{"date":"2025-08-14","close":2088.8635},{"date":"2025-08-18","close":2053.8826},{"date":"2025-08-19","close":2058.8799},{"date":"2025-08-20","close":2058.8799},{"date":"2025-08-21","close":2073.8716},{"date":"2025-08-22","close":2068.8743},{"date":"2025-08-25","close":2063.8772},{"date":"2025-08-26","close":2078.8689},{"date":"2025-08-27","close":2073.8716},{"date":"2025-08-28","close":2068.8743},{"date":"2025-08-29","close":2078.8689},{"date":"2025-09-01","close":2083.8662},{"date":"2025-09-02","close":2078.8689},{"date":"2025-09-03","close":2093.8608},{"date":"2025-09-04","close":2078.8689},{"date":"2025-09-05","close":2063.8772},{"date":"2025-09-08","close":2038.8907},{"date":"2025-09-09","close":2038.8907},{"date":"2025-09-10","close":2038.8907},{"date":"2025-09-11","close":2033.8934},{"date":"2025-09-12","close":2023.8988},{"date":"2025-09-15","close":2028.8961},{"date":"2025-09-16","close":2023.8988},{"date":"2025-09-17","close":2028.8961},{"date":"2025-09-18","close":2028.8961},{"date":"2025-09-19","close":2033.8934},{"date":"2025-09-22","close":2023.8988},{"date":"2025-09-23","close":2018.9016},{"date":"2025-09-24","close":2018.9016},{"date":"2025-09-25","close":2008.907},{"date":"2025-09-26","close":2008.907},{"date":"2025-09-29","close":2018.9016},{"date":"2025-09-30","close":2013.9043},{"date":"2025-10-01","close":2038.8907},{"date":"2025-10-02","close":2043.8879},{"date":"2025-10-10","close":1993.9152},{"date":"2025-10-13","close":2028.8961},{"date":"2025-10-14","close":2038.8907},{"date":"2025-10-15","close":1985.9196},{"date":"2025-10-16","close":1970.9277},{"date":"2025-10-17","close":1988.9178},{"date":"2025-10-20","close":1959.9337},{"date":"2025-10-21","close":1953.9369},{"date":"2025-10-22","close":1948.9397},{"date":"2025-10-23","close":1941.9435},{"date":"2025-10-24","close":1921.9543},{"date":"2025-10-27","close":1898.9668},{"date":"2025-10-28","close":1914.9581},{"date":"2025-10-29","close":1915.9576},{"date":"2025-10-30","close":1912.9592},{"date":"2025-10-31","close":1893.9696},{"date":"2025-11-03","close":1891.9706},{"date":"2025-11-04","close":1895.9685},{"date":"2025-11-05","close":1925.9521},{"date":"2025-11-06","close":1903.9641},{"date":"2025-11-07","close":1911.9597},{"date":"2025-11-10","close":1896.9679},{"date":"2025-11-11","close":1896.9679},{"date":"2025-11-12","close":1876.9788},{"date":"2025-11-13","close":1863.9858},{"date":"2025-11-14","close":1878.9777},{"date":"2025-11-17","close":1880.9766},{"date":"2025-11-18","close":1927.951},{"date":"2025-11-19","close":1933.9478},{"date":"2025-11-20","close":1907.9619},{"date":"2025-11-21","close":1905.963},{"date":"2025-11-24","close":1904.9636},{"date":"2025-11-25","close":1909.9608},{"date":"2025-11-26","close":1890.9712},{"date":"2025-11-27","close":1862.9865},{"date":"2025-11-28","close":1855.9902},{"date":"2025-12-01","close":1883.975},{"date":"2025-12-02","close":1878.9777},{"date":"2025-12-03","close":1878.9777},{"date":"2025-12-04","close":1849.9935},{"date":"2025-12-05","close":1864.9854},{"date":"2025-12-08","close":1854.9907},{"date":"2025-12-09","close":1854.9907},{"date":"2025-12-10","close":1854.9907},{"date":"2025-12-11","close":1866.9843},{"date":"2025-12-12","close":1836.0011},{"date":"2025-12-15","close":1834.0022},{"date":"2025-12-16","close":1844.9962},{"date":"2025-12-17","close":1859.988},{"date":"2025-12-18","close":1862.9865},{"date":"2025-12-19","close":1850.9929},{"date":"2025-12-22","close":1838.0},{"date":"2025-12-23","close":1835.0016},{"date":"2025-12-24","close":1840.9984},{"date":"2025-12-26","close":1838.0},{"date":"2025-12-29","close":1829.0},{"date":"2025-12-30","close":1837.0},{"date":"2026-01-02","close":1833.0},{"date":"2026-01-05","close":1802.0},{"date":"2026-01-06","close":1772.0},{"date":"2026-01-07","close":1780.0},{"date":"2026-01-08","close":1791.0},{"date":"2026-01-09","close":1780.0},{"date":"2026-01-12","close":1750.0},{"date":"2026-01-13","close":1734.0},{"date":"2026-01-14","close":1717.0},{"date":"2026-01-15","close":1706.0},{"date":"2026-01-16","close":1705.0},{"date":"2026-01-19","close":1706.0},{"date":"2026-01-20","close":1722.0},{"date":"2026-01-21","close":1741.0},{"date":"2026-01-22","close":1720.0},{"date":"2026-01-23","close":1719.0},{"date":"2026-01-26","close":1759.0},{"date":"2026-01-27","close":1745.0},{"date":"2026-01-28","close":1751.0},{"date":"2026-01-29","close":1746.0},{"date":"2026-01-30","close":1751.0},{"date":"2026-02-02","close":1759.0},{"date":"2026-02-03","close":1708.0},{"date":"2026-02-04","close":1707.0},{"date":"2026-02-05","close":1706.0},{"date":"2026-02-06","close":1680.0},{"date":"2026-02-09","close":1640.0},{"date":"2026-02-10","close":1607.0},{"date":"2026-02-11","close":1582.0},{"date":"2026-02-12","close":1581.0},{"date":"2026-02-13","close":1609.0},{"date":"2026-02-19","close":1601.0},{"date":"2026-02-20","close":1620.0},{"date":"2026-02-23","close":1621.0},{"date":"2026-02-24","close":1617.0},{"date":"2026-02-25","close":1613.0},{"date":"2026-02-26","close":1589.0},{"date":"2026-02-27","close":1568.0},{"date":"2026-03-03","close":1634.0},{"date":"2026-03-04","close":1694.0},{"date":"2026-03-05","close":1664.0},{"date":"2026-03-06","close":1664.0},{"date":"2026-03-09","close":1739.0},{"date":"2026-03-10","close":1684.0},{"date":"2026-03-11","close":1673.0},{"date":"2026-03-12","close":1698.0},{"date":"2026-03-13","close":1708.0},{"date":"2026-03-16","close":1711.0},{"date":"2026-03-17","close":1698.0},{"date":"2026-03-18","close":1665.0},{"date":"2026-03-19","close":1694.0},{"date":"2026-03-20","close":1693.0},{"date":"2026-03-23","close":1751.0},{"date":"2026-03-24","close":1723.0},{"date":"2026-03-25","close":1679.0},{"date":"2026-03-26","close":1694.0},{"date":"2026-03-27","close":1686.0},{"date":"2026-03-30","close":1723.0},{"date":"2026-03-31","close":1765.0},{"date":"2026-04-01","close":1658.0},{"date":"2026-04-02","close":1679.0},{"date":"2026-04-03","close":1658.0},{"date":"2026-04-06","close":1661.0},{"date":"2026-04-07","close":1649.0},{"date":"2026-04-08","close":1604.0},{"date":"2026-04-09","close":1620.0},{"date":"2026-04-10","close":1620.0},{"date":"2026-04-13","close":1625.0},{"date":"2026-04-14","close":1614.0},{"date":"2026-04-15","close":1604.0},{"date":"2026-04-16","close":1591.0},{"date":"2026-04-17","close":1596.0},{"date":"2026-04-20","close":1593.0},{"date":"2026-04-21","close":1600.0},{"date":"2026-04-22","close":1619.0},{"date":"2026-04-23","close":1632.0},{"date":"2026-04-24","close":1627.0},{"date":"2026-04-27","close":1621.0},{"date":"2026-04-28","close":1604.0},{"date":"2026-04-29","close":1621.0},{"date":"2026-04-30","close":1632.0},{"date":"2026-05-04","close":1626.0},{"date":"2026-05-06","close":1600.0},{"date":"2026-05-07","close":1572.0},{"date":"2026-05-08","close":1582.0},{"date":"2026-05-11","close":1569.0},{"date":"2026-05-12","close":1563.0},{"date":"2026-05-13","close":1544.0},{"date":"2026-05-14","close":1544.0},{"date":"2026-05-15","close":1568.0},{"date":"2026-05-18","close":1582.0},{"date":"2026-05-19","close":1561.0},{"date":"2026-05-20","close":1597.0},{"date":"2026-05-21","close":1554.0},{"date":"2026-05-22","close":1555.0},{"date":"2026-05-26","close":1537.0},{"date":"2026-05-27","close":1532.0},{"date":"2026-05-28","close":1547.0},{"date":"2026-05-29","close":1524.0},{"date":"2026-06-01","close":1525.0},{"date":"2026-06-02","close":1543.0},{"date":"2026-06-04","close":1523.0},{"date":"2026-06-05","close":1528.0},{"date":"2026-06-08","close":1563.0},{"date":"2026-06-09","close":1543.0},{"date":"2026-06-10","close":1570.0},{"date":"2026-06-11","close":1574.0},{"date":"2026-06-12","close":1552.0},{"date":"2026-06-15","close":1503.0},{"date":"2026-06-16","close":1508.0},{"date":"2026-06-17","close":1489.0},{"date":"2026-06-18","close":1475.0},{"date":"2026-06-19","close":1488.0},{"date":"2026-06-22","close":1474.0},{"date":"2026-06-23","close":1490.0},{"date":"2026-06-24","close":1508.0},{"date":"2026-06-25","close":1494.0},{"date":"2026-06-26","close":1516.0},{"date":"2026-06-29","close":1515.0},{"date":"2026-06-30","close":1495.0},{"date":"2026-07-01","close":1495.0},{"date":"2026-07-02","close":1494.0},{"date":"2026-07-03","close":1473.0},{"date":"2026-07-06","close":1466.0},{"date":"2026-07-07","close":1467.0},{"date":"2026-07-08","close":1481.0},{"date":"2026-07-09","close":1490.0},{"date":"2026-07-10","close":1483.0},{"date":"2026-07-13","close":1496.0},{"date":"2026-07-14","close":1487.0},{"date":"2026-07-15","close":1460.0},{"date":"2026-07-16","close":1489.0},{"date":"2026-07-20","close":1515.0},{"date":"2026-07-21","close":1486.0},{"date":"2026-07-22","close":1479.0},{"date":"2026-07-23","close":1469.0},{"date":"2026-07-24","close":1491.0},{"date":"2026-07-27","close":1471.0},{"date":"2026-07-28","close":1505.0},{"date":"2026-07-29","close":1509.0},{"date":"2026-07-30","close":1511.0},{"date":"2026-07-31","close":1478.0},{"date":"2026-08-03","close":1507.0},{"date":"2026-08-04","close":1506.0},{"date":"2026-08-05","close":1473.0},{"date":"2026-08-06","close":1473.0},{"date":"2026-08-07","close":1464.0},{"date":"2026-08-10","close":1452.0},{"date":"2026-08-11","close":1452.0},{"date":"2026-08-12","close":1446.0},{"date":"2026-08-13","close":1431.0},{"date":"2026-08-14","close":1423.0},{"date":"2026-08-18","close":1439.0},{"date":"2026-08-19","close":1480.0},{"date":"2026-08-20","close":1469.0},{"date":"2026-08-21","close":1467.0},{"date":"2026-08-24","close":1466.0},{"date":"2026-08-25","close":1458.0},{"date":"2026-08-26","close":1446.0},{"date":"2026-08-27","close":1454.0},{"date":"2026-08-28","close":1435.0},{"date":"2026-08-31","close":1436.0},{"date":"2026-09-01","close":1438.0},{"date":"2026-09-02","close":1460.0},{"date":"2026-09-03","close":1450.0},{"date":"2026-09-04","close":1453.0},{"date":"2026-09-07","close":1445.0},{"date":"2026-09-08","close":1462.0},{"date":"2026-09-09","close":1465.0},{"date":"2026-09-10","close":1464.0},{"date":"2026-09-11","close":1479.0},{"date":"2026-09-14","close":1467.0},{"date":"2026-09-15","close":1467.0},{"date":"2026-09-16","close":1467.0},{"date":"2026-09-17","close":1456.0},{"date":"2026-09-18","close":1441.0},{"date":"2026-09-21","close":1455.0},{"date":"2026-09-22","close":1442.0},{"date":"2026-09-23","close":1442.0},{"date":"2026-09-28","close":1441.0},{"date":"2026-09-29","close":1440.0},{"date":"2026-09-30","close":1431.0},{"date":"2026-10-01","close":1429.0},{"date":"2026-10-02","close":1428.0},{"date":"2026-10-06","close":1415.0},{"date":"2026-10-07","close":1410.0},{"date":"2026-10-08","close":1420.0},{"date":"2026-10-12","close":1425.0},{"date":"2026-10-13","close":1429.0},{"date":"2026-10-14","close":1427.0},{"date":"2026-10-15","close":1472.0},{"date":"2026-10-16","close":1438.0},{"date":"2026-10-19","close":1445.0},{"date":"2026-10-20","close":1469.0},{"date":"2026-10-21","close":1455.0},{"date":"2026-10-22","close":1471.0},{"date":"2026-10-23","close":1502.0}],"chart_data":[{"date":"2024-10-23","open":2549,"high":2559,"low":2534,"close":2554,"volume":62713},{"date":"2024-10-24","open":2564,"high":2584,"low":2549,"close":2559,"volume":32494},{"date":"2024-10-25","open":2559,"high":2584,"low":2559,"close":2579,"volume":32651},{"date":"2024-10-28","open":2579,"high":2579,"low":2529,"close":2529,"volume":14910},{"date":"2024-10-29","open":2544,"high":2544,"low":2514,"close":2514,"volume":57489},{"date":"2024-10-30","open":2513,"high":2513,"low":2468,"close":2478,"volume":84811},{"date":"2024-10-31","open":2499,"high":2509,"low":2479,"close":2489,"volume":17731},{"date":"2024-11-01","open":2509,"high":2554,"low":2509,"close":2539,"volume":69286},{"date":"2024-11-04","open":2529,"high":2549,"low":2529,"close":2544,"volume":8767},{"date":"2024-11-05","open":2543,"high":2548,"low":2508,"close":2528,"volume":8680},{"date":"2024-11-06","open":2529,"high":2529,"low":2469,"close":2484,"volume":82726},{"date":"2024-11-07","open":2464,"high":2499,"low":2434,"close":2459,"volume":73799},{"date":"2024-11-08","open":2444,"high":2464,"low":2434,"close":2459,"volume":110770},{"date":"2024-11-11","open":2449,"high":2469,"low":2444,"close":2454,"volume":134026},{"date":"2024-11-12","open":2464,"high":2464,"low":2424,"close":2459,"volume":33426},{"date":"2024-11-13","open":2464,"high":2494,"low":2459,"close":2489,"volume":54456},{"date":"2024-11-14","open":2454,"high":2494,"low":2454,"close":2494,"volume":35787},{"date":"2024-11-15","open":2479,"high":2484,"low":2464,"close":2484,"volume":15177},{"date":"2024-11-18","open":2489,"high":2499,"low":2474,"close":2494,"volume":33346},{"date":"2024-11-19","open":2474,"high":2494,"low":2474,"close":2489,"volume":12146},{"date":"2024-11-20","open":2489,"high":2494,"low":2469,"close":2494,"volume":37319},{"date":"2024-11-21","open":2494,"high":2504,"low":2479,"close":2504,"volume":59044},{"date":"2024-11-22","open":2499,"high":2504,"low":2484,"close":2484,"volume":8394},{"date":"2024-11-25","open":2459,"high":2474,"low":2459,"close":2464,"volume":88092},{"date":"2024-11-26","open":2479,"high":2509,"low":2479,"close":2509,"volume":36731},{"date":"2024-11-27","open":2494,"high":2529,"low":2494,"close":2529,"volume":11516},{"date":"2024-11-28","open":2529,"high":2529,"low":2499,"close":2509,"volume":16206},{"date":"2024-11-29","open":2509,"high":2524,"low":2504,"close":2509,"volume":14165},{"date":"2024-12-02","open":2504,"high":2504,"low":2474,"close":2474,"volume":70218},{"date":"2024-12-03","open":2469,"high":2469,"low":2429,"close":2439,"volume":103740},{"date":"2024-12-04","open":2439,"high":2454,"low":2434,"close":2454,"volume":53898},{"date":"2024-12-05","open":2429,"high":2454,"low":2429,"close":2454,"volume":8474},{"date":"2024-12-06","open":2459,"high":2464,"low":2454,"close":2459,"volume":5613},{"date":"2024-12-09","open":2459,"high":2464,"low":2444,"close":2444,"volume":19134},{"date":"2024-12-10","open":2464,"high":2464,"low":2434,"close":2444,"volume":47815},{"date":"2024-12-11","open":2454,"high":2454,"low":2439,"close":2444,"volume":5049},{"date":"2024-12-12","open":2434,"high":2434,"low":2409,"close":2429,"volume":48649},{"date":"2024-12-13","open":2444,"high":2459,"low":2439,"close":2449,"volume":24339},{"date":"2024-12-16","open":2454,"high":2469,"low":2454,"close":2459,"volume":4211},{"date":"2024-12-17","open":2464,"high":2464,"low":2449,"close":2464,"volume":6094},{"date":"2024-12-18","open":2474,"high":2474,"low":2454,"close":2469,"volume":13161},{"date":"2024-12-19","open":2489,"high":2509,"low":2474,"close":2479,"volume":29156},{"date":"2024-12-20","open":2484,"high":2484,"low":2469,"close":2479,"volume":21846},{"date":"2024-12-23","open":2479,"high":2484,"low":2459,"close":2469,"volume":9588},{"date":"2024-12-24","open":2469,"high":2469,"low":2459,"close":2464,"volume":6900},{"date":"2024-12-26","open":2464,"high":2464,"low":2434,"close":2439,"volume":9545},{"date":"2024-12-27","open":2429,"high":2439,"low":2399,"close":2409,"volume":64253},{"date":"2024-12-30","open":2404,"high":2439,"low":2399,"close":2419,"volume":14533},{"date":"2025-01-02","open":2424,"high":2424,"low":2409,"close":2424,"volume":9147},{"date":"2025-01-03","open":2434,"high":2444,"low":2404,"close":2439,"volume":17958},{"date":"2025-01-06","open":2439,"high":2444,"low":2424,"close":2444,"volume":2377},{"date":"2025-01-07","open":2424,"high":2434,"low":2404,"close":2409,"volume":24711},{"date":"2025-01-08","open":2414,"high":2429,"low":2414,"close":2424,"volume":14404},{"date":"2025-01-09","open":2439,"high":2459,"low":2424,"close":2454,"volume":25563},{"date":"2025-01-10","open":2464,"high":2469,"low":2459,"close":2469,"volume":5432},{"date":"2025-01-13","open":2474,"high":2484,"low":2474,"close":2479,"volume":14391},{"date":"2025-01-14","open":2479,"high":2509,"low":2464,"close":2499,"volume":39052},{"date":"2025-01-15","open":2494,"high":2509,"low":2484,"close":2499,"volume":15493},{"date":"2025-01-16","open":2494,"high":2499,"low":2474,"close":2494,"volume":13261},{"date":"2025-01-17","open":2494,"high":2529,"low":2494,"close":2514,"volume":31008},{"date":"2025-01-20","open":2499,"high":2499,"low":2464,"close":2479,"volume":14780},{"date":"2025-01-21","open":2469,"high":2484,"low":2459,"close":2479,"volume":9219},{"date":"2025-01-22","open":2459,"high":2464,"low":2439,"close":2444,"volume":16828},{"date":"2025-01-23","open":2449,"high":2459,"low":2434,"close":2444,"volume":9033},{"date":"2025-01-24","open":2439,"high":2444,"low":2424,"close":2444,"volume":28366},{"date":"2025-01-31","open":2474,"high":2474,"low":2399,"close":2404,"volume":41915},{"date":"2025-02-03","open":2429,"high":2469,"low":2429,"close":2459,"volume":33813},{"date":"2025-02-04","open":2439,"high":2449,"low":2424,"close":2449,"volume":11977},{"date":"2025-02-05","open":2444,"high":2449,"low":2419,"close":2444,"volume":8731},{"date":"2025-02-06","open":2439,"high":2439,"low":2419,"close":2434,"volume":5738},{"date":"2025-02-07","open":2439,"high":2449,"low":2439,"close":2444,"volume":3845},{"date":"2025-02-10","open":2454,"high":2459,"low":2444,"close":2449,"volume":9070},{"date":"2025-02-11","open":2474,"high":2474,"low":2444,"close":2449,"volume":3215},{"date":"2025-02-12","open":2449,"high":2459,"low":2439,"close":2454,"volume":7987},{"date":"2025-02-13","open":2434,"high":2434,"low":2414,"close":2419,"volume":31716},{"date":"2025-02-14","open":2424,"high":2424,"low":2404,"close":2419,"volume":8825},{"date":"2025-02-17","open":2429,"high":2429,"low":2414,"close":2414,"volume":2450},{"date":"2025-02-18","open":2409,"high":2414,"low":2399,"close":2409,"volume":23671},{"date":"2025-02-19","open":2419,"high":2419,"low":2404,"close":2419,"volume":15278},{"date":"2025-02-20","open":2444,"high":2454,"low":2424,"close":2449,"volume":77836},{"date":"2025-02-21","open":2459,"high":2459,"low":2439,"close":2449,"volume":6135},{"date":"2025-02-24","open":2449,"high":2449,"low":2439,"close":2444,"volume":25010},{"date":"2025-02-25","open":2459,"high":2464,"low":2394,"close":2449,"volume":9839},{"date":"2025-02-26","open":2464,"high":2484,"low":2454,"close":2459,"volume":21398},{"date":"2025-02-27","open":2459,"high":2464,"low":2444,"close":2449,"volume":2246},{"date":"2025-02-28","open":2464,"high":2504,"low":2464,"close":2484,"volume":57877},{"date":"2025-03-04","open":2464,"high":2469,"low":2419,"close":2419,"volume":93889},{"date":"2025-03-05","open":2444,"high":2474,"low":2429,"close":2459,"volume":63295},{"date":"2025-03-06","open":2449,"high":2449,"low":2434,"close":2444,"volume":24518},{"date":"2025-03-07","open":2454,"high":2484,"low":2454,"close":2474,"volume":49780},{"date":"2025-03-10","open":2479,"high":2484,"low":2464,"close":2479,"volume":37369},{"date":"2025-03-11","open":2484,"high":2549,"low":2484,"close":2499,"volume":365161},{"date":"2025-03-12","open":2509,"high":2509,"low":2479,"close":2479,"volume":118689},{"date":"2025-03-13","open":2489,"high":2489,"low":2444,"close":2479,"volume":18676},{"date":"2025-03-14","open":2484,"high":2484,"low":2454,"close":2459,"volume":33185},{"date":"2025-03-17","open":2444,"high":2444,"low":2424,"close":2424,"volume":87953},{"date":"2025-03-18","open":2399,"high":2404,"low":2384,"close":2404,"volume":92723},{"date":"2025-03-19","open":2404,"high":2404,"low":2379,"close":2399,"volume":59220},{"date":"2025-03-20","open":2399,"high":2399,"low":2384,"close":2399,"volume":5210},{"date":"2025-03-21","open":2409,"high":2409,"low":2374,"close":2389,"volume":104379},{"date":"2025-03-24","open":2389,"high":2394,"low":2384,"close":2394,"volume":14338},{"date":"2025-03-25","open":2389,"high":2394,"low":2369,"close":2389,"volume":51359},{"date":"2025-03-26","open":2384,"high":2389,"low":2369,"close":2379,"volume":28296},{"date":"2025-03-27","open":2384,"high":2399,"low":2384,"close":2384,"volume":31645},{"date":"2025-03-28","open":2364,"high":2414,"low":2364,"close":2404,"volume":24507},{"date":"2025-03-31","open":2454,"high":2494,"low":2409,"close":2469,"volume":240919},{"date":"2025-04-01","open":2459,"high":2459,"low":2414,"close":2444,"volume":10562},{"date":"2025-04-02","open":2409,"high":2494,"low":2409,"close":2479,"volume":94853},{"date":"2025-04-03","open":2524,"high":2594,"low":2509,"close":2549,"volume":869355},{"date":"2025-04-04","open":2549,"high":2689,"low":2549,"close":2664,"volume":193290},{"date":"2025-04-07","open":2703,"high":2913,"low":2703,"close":2863,"volume":313142},{"date":"2025-04-08","open":2754,"high":2804,"low":2649,"close":2674,"volume":138202},{"date":"2025-04-09","open":2748,"high":2793,"low":2723,"close":2768,"volume":91876},{"date":"2025-04-10","open":2669,"high":2669,"low":2444,"close":2549,"volume":60398},{"date":"2025-04-11","open":2579,"high":2684,"low":2579,"close":2609,"volume":27621},{"date":"2025-04-14","open":2634,"high":2634,"low":2549,"close":2599,"volume":10418},{"date":"2025-04-15","open":2649,"high":2649,"low":2539,"close":2559,"volume":24145},{"date":"2025-04-16","open":2569,"high":2609,"low":2549,"close":2594,"volume":17434},{"date":"2025-04-17","open":2594,"high":2694,"low":2554,"close":2559,"volume":16430},{"date":"2025-04-18","open":2554,"high":2554,"low":2514,"close":2519,"volume":22676},{"date":"2025-04-21","open":2549,"high":2549,"low":2516,"close":2544,"volume":17827},{"date":"2025-04-22","open":2554,"high":2554,"low":2529,"close":2544,"volume":12808},{"date":"2025-04-23","open":2444,"high":2519,"low":2444,"close":2499,"volume":6775},{"date":"2025-04-24","open":2504,"high":2504,"low":2464,"close":2484,"volume":53984},{"date":"2025-04-25","open":2514,"high":2514,"low":2439,"close":2449,"volume":54990},{"date":"2025-04-28","open":2499,"high":2499,"low":2419,"close":2429,"volume":176404},{"date":"2025-04-29","open":2464,"high":2464,"low":2429,"close":2439,"volume":25602},{"date":"2025-04-30","open":2474,"high":2474,"low":2419,"close":2424,"volume":36665},{"date":"2025-05-02","open":2459,"high":2459,"low":2384,"close":2404,"volume":58313},{"date":"2025-05-07","open":2429,"high":2429,"low":2384,"close":2389,"volume":95387},{"date":"2025-05-08","open":2389,"high":2404,"low":2384,"close":2384,"volume":72362},{"date":"2025-05-09","open":2389,"high":2394,"low":2354,"close":2359,"volume":193160},{"date":"2025-05-12","open":2359,"high":2359,"low":2339,"close":2349,"volume":43449},{"date":"2025-05-13","open":2349,"high":2349,"low":2309,"close":2334,"volume":21293},{"date":"2025-05-14","open":2354,"high":2354,"low":2319,"close":2339,"volume":14382},{"date":"2025-05-15","open":2359,"high":2359,"low":2354,"close":2359,"volume":8102},{"date":"2025-05-16","open":2359,"high":2364,"low":2354,"close":2364,"volume":12573},{"date":"2025-05-19","open":2364,"high":2364,"low":2349,"close":2359,"volume":58983},{"date":"2025-05-20","open":2314,"high":2359,"low":2314,"close":2359,"volume":59010},{"date":"2025-05-21","open":2344,"high":2354,"low":2334,"close":2349,"volume":18371},{"date":"2025-05-22","open":2359,"high":2369,"low":2354,"close":2369,"volume":173812},{"date":"2025-05-23","open":2369,"high":2369,"low":2339,"close":2359,"volume":7745},{"date":"2025-05-26","open":2359,"high":2359,"low":2319,"close":2334,"volume":23449},{"date":"2025-05-27","open":2354,"high":2354,"low":2314,"close":2324,"volume":44261},{"date":"2025-05-28","open":2304,"high":2319,"low":2304,"close":2319,"volume":37761},{"date":"2025-05-29","open":2319,"high":2319,"low":2279,"close":2294,"volume":56816},{"date":"2025-05-30","open":2319,"high":2319,"low":2289,"close":2299,"volume":13264},{"date":"2025-06-02","open":2329,"high":2329,"low":2309,"close":2319,"volume":10336},{"date":"2025-06-04","open":2329,"high":2329,"low":2294,"close":2304,"volume":14488},{"date":"2025-06-05","open":2329,"high":2329,"low":2299,"close":2329,"volume":11787},{"date":"2025-06-09","open":2329,"high":2329,"low":2304,"close":2309,"volume":23888},{"date":"2025-06-10","open":2314,"high":2314,"low":2289,"close":2314,"volume":17897},{"date":"2025-06-11","open":2324,"high":2324,"low":2289,"close":2299,"volume":6493},{"date":"2025-06-12","open":2319,"high":2319,"low":2299,"close":2309,"volume":1250},{"date":"2025-06-13","open":2319,"high":2339,"low":2299,"close":2329,"volume":30662},{"date":"2025-06-16","open":2349,"high":2349,"low":2289,"close":2294,"volume":22864},{"date":"2025-06-17","open":2319,"high":2319,"low":2289,"close":2304,"volume":6231},{"date":"2025-06-18","open":2349,"high":2349,"low":2289,"close":2294,"volume":12479},{"date":"2025-06-19","open":2319,"high":2319,"low":2289,"close":2294,"volume":3804},{"date":"2025-06-20","open":2309,"high":2309,"low":2289,"close":2294,"volume":6959},{"date":"2025-06-23","open":2279,"high":2329,"low":2279,"close":2314,"volume":35494},{"date":"2025-06-24","open":2304,"high":2309,"low":2269,"close":2294,"volume":10529},{"date":"2025-06-25","open":2339,"high":2339,"low":2294,"close":2319,"volume":9770},{"date":"2025-06-26","open":2329,"high":2329,"low":2294,"close":2299,"volume":11719},{"date":"2025-06-27","open":2319,"high":2319,"low":2259,"close":2264,"volume":53870},{"date":"2025-06-30","open":2269,"high":2269,"low":2234,"close":2249,"volume":28002},{"date":"2025-07-01","open":2259,"high":2274,"low":2254,"close":2269,"volume":39167},{"date":"2025-07-02","open":2279,"high":2319,"low":2259,"close":2274,"volume":35358},{"date":"2025-07-03","open":2289,"high":2289,"low":2269,"close":2274,"volume":76108},{"date":"2025-07-04","open":2284,"high":2954,"low":2154,"close":2279,"volume":330797},{"date":"2025-07-07","open":2279,"high":2279,"low":2254,"close":2279,"volume":43981},{"date":"2025-07-08","open":2279,"high":2284,"low":2269,"close":2274,"volume":30249},{"date":"2025-07-09","open":2274,"high":2284,"low":2249,"close":2264,"volume":16991},{"date":"2025-07-10","open":2274,"high":2284,"low":2274,"close":2279,"volume":14552},{"date":"2025-07-11","open":2274,"high":2284,"low":2254,"close":2284,"volume":11657},{"date":"2025-07-14","open":2289,"high":2294,"low":2259,"close":2274,"volume":17874},{"date":"2025-07-15","open":2274,"high":2279,"low":2264,"close":2279,"volume":6815},{"date":"2025-07-16","open":2279,"high":2284,"low":2269,"close":2284,"volume":39287},{"date":"2025-07-17","open":2319,"high":2319,"low":2264,"close":2269,"volume":51418},{"date":"2025-07-18","open":2269,"high":2269,"low":2259,"close":2269,"volume":22636},{"date":"2025-07-21","open":2294,"high":2294,"low":2254,"close":2269,"volume":38908},{"date":"2025-07-22","open":2274,"high":2274,"low":2234,"close":2264,"volume":28835},{"date":"2025-07-23","open":2269,"high":2269,"low":2184,"close":2199,"volume":175068},{"date":"2025-07-24","open":2199,"high":2199,"low":2149,"close":2154,"volume":229159},{"date":"2025-07-25","open":2179,"high":2179,"low":2154,"close":2169,"volume":38772},{"date":"2025-07-28","open":2174,"high":2184,"low":2169,"close":2184,"volume":17852},{"date":"2025-07-29","open":2194,"high":2204,"low":2189,"close":2199,"volume":10802},{"date":"2025-07-30","open":2214,"high":2214,"low":2189,"close":2199,"volume":14563},{"date":"2025-07-31","open":2199,"high":2199,"low":2174,"close":2184,"volume":37416},{"date":"2025-08-01","open":2199,"high":2199,"low":2139,"close":2184,"volume":151999},{"date":"2025-08-04","open":2209,"high":2214,"low":2189,"close":2199,"volume":43646},{"date":"2025-08-05","open":2159,"high":2189,"low":2154,"close":2189,"volume":104155},{"date":"2025-08-06","open":2214,"high":2214,"low":2154,"close":2164,"volume":59684},{"date":"2025-08-07","open":2174,"high":2174,"low":2139,"close":2139,"volume":135948},{"date":"2025-08-08","open":2144,"high":2144,"low":2104,"close":2119,"volume":82748},{"date":"2025-08-11","open":2144,"high":2144,"low":2094,"close":2104,"volume":30092},{"date":"2025-08-12","open":2104,"high":2109,"low":2079,"close":2084,"volume":38563},{"date":"2025-08-13","open":2074,"high":2079,"low":2064,"close":2074,"volume":71574},{"date":"2025-08-14","open":2094,"high":2099,"low":2074,"close":2089,"volume":32264},{"date":"2025-08-18","open":2109,"high":2109,"low":2044,"close":2054,"volume":51176},{"date":"2025-08-19","open":2059,"high":2059,"low":2044,"close":2059,"volume":20191},{"date":"2025-08-20","open":2059,"high":2069,"low":2056,"close":2059,"volume":10338},{"date":"2025-08-21","open":2074,"high":2074,"low":2059,"close":2074,"volume":30048},{"date":"2025-08-22","open":2079,"high":2079,"low":2064,"close":2069,"volume":52404},{"date":"2025-08-25","open":2064,"high":2064,"low":2044,"close":2064,"volume":13447},{"date":"2025-08-26","open":2079,"high":2089,"low":2064,"close":2079,"volume":16944},{"date":"2025-08-27","open":2079,"high":2084,"low":2074,"close":2074,"volume":11683},{"date":"2025-08-28","open":2074,"high":2084,"low":2069,"close":2069,"volume":4230},{"date":"2025-08-29","open":2084,"high":2084,"low":2059,"close":2079,"volume":3617},{"date":"2025-09-01","open":2094,"high":2094,"low":2079,"close":2084,"volume":23193},{"date":"2025-09-02","open":2089,"high":2089,"low":2069,"close":2079,"volume":12613},{"date":"2025-09-03","open":2074,"high":2094,"low":2074,"close":2094,"volume":13935},{"date":"2025-09-04","open":2089,"high":2089,"low":2074,"close":2079,"volume":3889},{"date":"2025-09-05","open":2084,"high":2084,"low":2059,"close":2064,"volume":51754},{"date":"2025-09-08","open":2059,"high":2059,"low":2034,"close":2039,"volume":59949},{"date":"2025-09-09","open":2034,"high":2044,"low":2019,"close":2039,"volume":40600},{"date":"2025-09-10","open":2039,"high":2044,"low":2034,"close":2039,"volume":4179},{"date":"2025-09-11","open":2059,"high":2059,"low":2029,"close":2034,"volume":25513},{"date":"2025-09-12","open":2034,"high":2034,"low":2019,"close":2024,"volume":22228},{"date":"2025-09-15","open":2019,"high":2029,"low":2019,"close":2029,"volume":4644},{"date":"2025-09-16","open":2029,"high":2029,"low":2014,"close":2024,"volume":13467},{"date":"2025-09-17","open":2024,"high":2034,"low":2019,"close":2029,"volume":14724},{"date":"2025-09-18","open":2029,"high":2039,"low":2009,"close":2029,"volume":46356},{"date":"2025-09-19","open":2024,"high":2039,"low":2004,"close":2034,"volume":17221},{"date":"2025-09-22","open":2034,"high":2034,"low":2009,"close":2024,"volume":4970},{"date":"2025-09-23","open":2024,"high":2024,"low":2009,"close":2019,"volume":3353},{"date":"2025-09-24","open":2019,"high":2029,"low":2014,"close":2019,"volume":10589},{"date":"2025-09-25","open":2014,"high":2019,"low":1999,"close":2009,"volume":9514},{"date":"2025-09-26","open":2029,"high":2029,"low":1996,"close":2009,"volume":18491},{"date":"2025-09-29","open":2009,"high":2019,"low":2004,"close":2019,"volume":14275},{"date":"2025-09-30","open":2019,"high":2029,"low":2009,"close":2014,"volume":10212},{"date":"2025-10-01","open":2019,"high":2049,"low":2019,"close":2039,"volume":15490},{"date":"2025-10-02","open":2039,"high":2059,"low":2034,"close":2044,"volume":33539},{"date":"2025-10-10","open":1995,"high":1995,"low":1975,"close":1994,"volume":5812},{"date":"2025-10-13","open":2029,"high":2149,"low":1999,"close":2029,"volume":15410},{"date":"2025-10-14","open":2024,"high":2044,"low":1999,"close":2039,"volume":32897},{"date":"2025-10-15","open":2039,"high":2049,"low":1982,"close":1986,"volume":10520},{"date":"2025-10-16","open":1981,"high":1990,"low":1964,"close":1971,"volume":8235},{"date":"2025-10-17","open":1970,"high":1990,"low":1970,"close":1989,"volume":7132},{"date":"2025-10-20","open":1980,"high":1980,"low":1957,"close":1960,"volume":14132},{"date":"2025-10-21","open":1960,"high":1961,"low":1944,"close":1954,"volume":12359},{"date":"2025-10-22","open":1940,"high":1963,"low":1940,"close":1949,"volume":10664},{"date":"2025-10-23","open":1949,"high":1958,"low":1939,"close":1942,"volume":15982},{"date":"2025-10-24","open":1940,"high":1944,"low":1921,"close":1922,"volume":40898},{"date":"2025-10-27","open":1920,"high":1920,"low":1893,"close":1899,"volume":23034},{"date":"2025-10-28","open":1894,"high":1915,"low":1894,"close":1915,"volume":5282},{"date":"2025-10-29","open":1889,"high":1916,"low":1889,"close":1916,"volume":17782},{"date":"2025-10-30","open":1917,"high":1917,"low":1903,"close":1913,"volume":13092},{"date":"2025-10-31","open":1909,"high":1909,"low":1878,"close":1894,"volume":24403},{"date":"2025-11-03","open":1884,"high":1892,"low":1882,"close":1892,"volume":8873,"rsi_14":16.13,"sma_20":1962.05,"sma_60":2031.02,"sma_120":2160.34},{"date":"2025-11-04","open":1887,"high":1896,"low":1876,"close":1896,"volume":12837,"rsi_14":23.21,"sma_20":1956.15,"sma_60":2025.97,"sma_120":2156.28},{"date":"2025-11-05","open":1894,"high":1958,"low":1894,"close":1926,"volume":50798,"rsi_14":37.7,"sma_20":1950.5,"sma_60":2021.58,"sma_120":2152.67},{"date":"2025-11-06","open":1919,"high":1919,"low":1897,"close":1904,"volume":9488,"rsi_14":27.27,"sma_20":1943.5,"sma_60":2017.25,"sma_120":2148.96},{"date":"2025-11-07","open":1905,"high":1925,"low":1905,"close":1912,"volume":5350,"rsi_14":35.54,"sma_20":1939.4,"sma_60":2013.47,"sma_120":2145.44},{"date":"2025-11-10","open":1914,"high":1914,"low":1892,"close":1897,"volume":5093,"rsi_14":33.71,"sma_20":1932.8,"sma_60":2009.77,"sma_120":2141.76},{"date":"2025-11-11","open":1891,"high":1902,"low":1886,"close":1897,"volume":15498,"rsi_14":34.71,"sma_20":1925.7,"sma_60":2006.32,"sma_120":2137.91},{"date":"2025-11-12","open":1889,"high":1889,"low":1870,"close":1877,"volume":25189,"rsi_14":32.24,"sma_20":1920.25,"sma_60":2002.87,"sma_120":2133.85},{"date":"2025-11-13","open":1875,"high":1875,"low":1859,"close":1864,"volume":18638,"rsi_14":33.52,"sma_20":1914.9,"sma_60":1999.37,"sma_120":2129.72},{"date":"2025-11-14","open":1874,"high":1883,"low":1870,"close":1879,"volume":14671,"rsi_14":44.05,"sma_20":1909.4,"sma_60":1995.87,"sma_120":2125.72},{"date":"2025-11-17","open":1880,"high":1891,"low":1879,"close":1881,"volume":2186,"rsi_14":38.96,"sma_20":1905.45,"sma_60":1992.98,"sma_120":2121.82},{"date":"2025-11-18","open":1884,"high":1928,"low":1884,"close":1928,"volume":18936,"rsi_14":53.0,"sma_20":1904.15,"sma_60":1990.8,"sma_120":2118.15},{"date":"2025-11-19","open":1902,"high":1944,"low":1902,"close":1934,"volume":21682,"rsi_14":55.17,"sma_20":1903.4,"sma_60":1988.72,"sma_120":2114.61},{"date":"2025-11-20","open":1909,"high":1909,"low":1889,"close":1908,"volume":20322,"rsi_14":53.33,"sma_20":1901.7,"sma_60":1985.95,"sma_120":2111.06},{"date":"2025-11-21","open":1926,"high":1937,"low":1905,"close":1906,"volume":67477,"rsi_14":53.33,"sma_20":1900.9,"sma_60":1983.23,"sma_120":2107.57},{"date":"2025-11-24","open":1899,"high":1906,"low":1899,"close":1905,"volume":3104,"rsi_14":52.17,"sma_20":1901.2,"sma_60":1980.58,"sma_120":2104.12},{"date":"2025-11-25","open":1891,"high":1913,"low":1891,"close":1910,"volume":81004,"rsi_14":45.6,"sma_20":1900.95,"sma_60":1977.77,"sma_120":2100.93},{"date":"2025-11-26","open":1904,"high":1904,"low":1875,"close":1891,"volume":36140,"rsi_14":46.37,"sma_20":1899.7,"sma_60":1974.72,"sma_120":2097.53},{"date":"2025-11-27","open":1889,"high":1890,"low":1860,"close":1863,"volume":5985,"rsi_14":38.07,"sma_20":1897.3,"sma_60":1971.32,"sma_120":2093.74},{"date":"2025-11-28","open":1865,"high":1865,"low":1853,"close":1856,"volume":7475,"rsi_14":39.68,"sma_20":1895.5,"sma_60":1967.63,"sma_120":2090.03},{"date":"2025-12-01","open":1856,"high":1884,"low":1856,"close":1884,"volume":19448,"rsi_14":47.47,"sma_20":1895.2,"sma_60":1964.33,"sma_120":2086.33},{"date":"2025-12-02","open":1884,"high":1884,"low":1872,"close":1879,"volume":25490,"rsi_14":50.99,"sma_20":1894.45,"sma_60":1961.03,"sma_120":2082.77},{"date":"2025-12-03","open":1879,"high":1882,"low":1871,"close":1879,"volume":4292,"rsi_14":54.5,"sma_20":1892.2,"sma_60":1957.48,"sma_120":2079.16},{"date":"2025-12-04","open":1871,"high":1880,"low":1848,"close":1850,"volume":40860,"rsi_14":43.35,"sma_20":1889.6,"sma_60":1953.7,"sma_120":2075.43},{"date":"2025-12-05","open":1847,"high":1869,"low":1847,"close":1865,"volume":9573,"rsi_14":46.76,"sma_20":1887.35,"sma_60":1950.42,"sma_120":2071.75},{"date":"2025-12-08","open":1859,"high":1865,"low":1850,"close":1855,"volume":9631,"rsi_14":30.17,"sma_20":1885.35,"sma_60":1947.38,"sma_120":2067.82},{"date":"2025-12-09","open":1852,"high":1859,"low":1850,"close":1855,"volume":4427,"rsi_14":27.75,"sma_20":1883.35,"sma_60":1944.35,"sma_120":2064.18},{"date":"2025-12-10","open":1850,"high":1857,"low":1844,"close":1855,"volume":7426,"rsi_14":32.65,"sma_20":1882.35,"sma_60":1941.32,"sma_120":2060.45},{"date":"2025-12-11","open":1855,"high":1867,"low":1847,"close":1867,"volume":6538,"rsi_14":38.22,"sma_20":1882.6,"sma_60":1938.57,"sma_120":2056.91},{"date":"2025-12-12","open":1850,"high":1850,"low":1832,"close":1836,"volume":25979,"rsi_14":32.09,"sma_20":1880.55,"sma_60":1935.47,"sma_120":2053.11},{"date":"2025-12-15","open":1836,"high":1840,"low":1829,"close":1834,"volume":9054,"rsi_14":29.89,"sma_20":1878.3,"sma_60":1932.25,"sma_120":2049.29},{"date":"2025-12-16","open":1834,"high":1847,"low":1834,"close":1845,"volume":55697,"rsi_14":37.5,"sma_20":1874.25,"sma_60":1929.3,"sma_120":2045.4},{"date":"2025-12-17","open":1838,"high":1868,"low":1838,"close":1860,"volume":25815,"rsi_14":49.09,"sma_20":1870.65,"sma_60":1926.52,"sma_120":2041.8},{"date":"2025-12-18","open":1865,"high":1866,"low":1859,"close":1863,"volume":9448,"rsi_14":52.17,"sma_20":1868.5,"sma_60":1923.78,"sma_120":2038.02},{"date":"2025-12-19","open":1854,"high":1867,"low":1829,"close":1851,"volume":31842,"rsi_14":38.62,"sma_20":1865.85,"sma_60":1920.77,"sma_120":2034.3},{"date":"2025-12-22","open":1840,"high":1841,"low":1835,"close":1838,"volume":3073,"rsi_14":36.6,"sma_20":1862.6,"sma_60":1917.7,"sma_120":2030.77},{"date":"2025-12-23","open":1838,"high":1838,"low":1829,"close":1835,"volume":6027,"rsi_14":35.9,"sma_20":1858.95,"sma_60":1914.67,"sma_120":2027.33},{"date":"2025-12-24","open":1834,"high":1841,"low":1829,"close":1841,"volume":14806,"rsi_14":46.62,"sma_20":1856.55,"sma_60":1911.73,"sma_120":2023.78},{"date":"2025-12-26","open":1840,"high":1840,"low":1822,"close":1838,"volume":16477,"rsi_14":38.84,"sma_20":1855.3,"sma_60":1908.92,"sma_120":2020.17},{"date":"2025-12-29","open":1830,"high":1840,"low":1829,"close":1829,"volume":4501,"rsi_14":38.84,"sma_20":1853.9,"sma_60":1905.93,"sma_120":2016.47},{"date":"2025-12-30","open":1831,"high":1838,"low":1823,"close":1837,"volume":35800,"rsi_14":42.64,"sma_20":1851.5,"sma_60":1902.92,"sma_120":2012.79},{"date":"2026-01-02","open":1836,"high":1836,"low":1832,"close":1833,"volume":2472,"rsi_14":41.35,"sma_20":1849.15,"sma_60":1899.92,"sma_120":2009.08},{"date":"2026-01-05","open":1835,"high":1835,"low":1795,"close":1802,"volume":59149,"rsi_14":28.29,"sma_20":1845.25,"sma_60":1895.98,"sma_120":2005.16},{"date":"2026-01-06","open":1802,"high":1802,"low":1766,"close":1772,"volume":44378,"rsi_14":28.48,"sma_20":1841.3,"sma_60":1891.47,"sma_120":2001.07},{"date":"2026-01-07","open":1766,"high":1785,"low":1766,"close":1780,"volume":39037,"rsi_14":32.48,"sma_20":1837.0,"sma_60":1887.92,"sma_120":1996.92},{"date":"2026-01-08","open":1796,"high":1796,"low":1784,"close":1791,"volume":8892,"rsi_14":32.48,"sma_20":1833.75,"sma_60":1883.97,"sma_120":1992.82},{"date":"2026-01-09","open":1787,"high":1791,"low":1779,"close":1780,"volume":4013,"rsi_14":23.53,"sma_20":1829.95,"sma_60":1879.67,"sma_120":1988.71},{"date":"2026-01-12","open":1779,"high":1779,"low":1745,"close":1750,"volume":87215,"rsi_14":18.33,"sma_20":1824.65,"sma_60":1875.75,"sma_120":1984.31},{"date":"2026-01-13","open":1749,"high":1749,"low":1732,"close":1734,"volume":15306,"rsi_14":17.93,"sma_20":1817.95,"sma_60":1871.82,"sma_120":1979.73},{"date":"2026-01-14","open":1732,"high":1732,"low":1717,"close":1717,"volume":16587,"rsi_14":17.55,"sma_20":1811.95,"sma_60":1867.3,"sma_120":1975.14},{"date":"2026-01-15","open":1723,"high":1723,"low":1703,"close":1706,"volume":28461,"rsi_14":16.84,"sma_20":1805.5,"sma_60":1863.08,"sma_120":1970.46},{"date":"2026-01-16","open":1706,"high":1708,"low":1704,"close":1705,"volume":2802,"rsi_14":14.14,"sma_20":1798.45,"sma_60":1858.95,"sma_120":1965.77},{"date":"2026-01-19","open":1708,"high":1715,"low":1700,"close":1706,"volume":16089,"rsi_14":14.81,"sma_20":1790.7,"sma_60":1854.92,"sma_120":1961.12},{"date":"2026-01-20","open":1707,"high":1722,"low":1707,"close":1722,"volume":19366,"rsi_14":22.56,"sma_20":1783.6,"sma_60":1851.27,"sma_120":1957.16},{"date":"2026-01-21","open":1724,"high":1742,"low":1724,"close":1741,"volume":6489,"rsi_14":26.7,"sma_20":1778.05,"sma_60":1848.27,"sma_120":1953.72},{"date":"2026-01-22","open":1721,"high":1733,"low":1713,"close":1720,"volume":6489,"rsi_14":24.66,"sma_20":1772.1,"sma_60":1845.3,"sma_120":1949.99},{"date":"2026-01-23","open":1720,"high":1720,"low":1707,"close":1719,"volume":2728,"rsi_14":28.5,"sma_20":1766.25,"sma_60":1842.05,"sma_120":1946.12},{"date":"2026-01-26","open":1727,"high":1759,"low":1727,"close":1759,"volume":26324,"rsi_14":46.8,"sma_20":1762.1,"sma_60":1839.45,"sma_120":1942.47},{"date":"2026-01-27","open":1760,"high":1760,"low":1735,"close":1745,"volume":33481,"rsi_14":41.63,"sma_20":1757.4,"sma_60":1836.67,"sma_120":1938.69},{"date":"2026-01-28","open":1745,"high":1760,"low":1650,"close":1751,"volume":10966,"rsi_14":40.2,"sma_20":1753.5,"sma_60":1834.3,"sma_120":1935.09},{"date":"2026-01-29","open":1752,"high":1764,"low":1741,"close":1746,"volume":34851,"rsi_14":41.41,"sma_20":1748.95,"sma_60":1831.88,"sma_120":1931.45},{"date":"2026-01-30","open":1749,"high":1757,"low":1739,"close":1751,"volume":100964,"rsi_14":50.29,"sma_20":1744.85,"sma_60":1829.48,"sma_120":1927.72},{"date":"2026-02-02","open":1780,"high":1780,"low":1727,"close":1759,"volume":6587,"rsi_14":57.58,"sma_20":1742.7,"sma_60":1826.72,"sma_120":1924.15},{"date":"2026-02-03","open":1755,"high":1755,"low":1707,"close":1708,"volume":6393,"rsi_14":47.74,"sma_20":1739.5,"sma_60":1823.47,"sma_120":1920.36},{"date":"2026-02-04","open":1708,"high":1713,"low":1690,"close":1707,"volume":18308,"rsi_14":50.26,"sma_20":1735.85,"sma_60":1820.07,"sma_120":1916.77},{"date":"2026-02-05","open":1700,"high":1709,"low":1690,"close":1706,"volume":18454,"rsi_14":50.26,"sma_20":1731.6,"sma_60":1816.9,"sma_120":1913.33},{"date":"2026-02-06","open":1716,"high":1720,"low":1680,"close":1680,"volume":11270,"rsi_14":43.93,"sma_20":1726.6,"sma_60":1813.3,"sma_120":1909.81},{"date":"2026-02-09","open":1647,"high":1648,"low":1625,"close":1640,"volume":25160,"rsi_14":32.77,"sma_20":1721.1,"sma_60":1809.37,"sma_120":1906.12},{"date":"2026-02-10","open":1635,"high":1635,"low":1593,"close":1607,"volume":108507,"rsi_14":23.41,"sma_20":1714.75,"sma_60":1805.1,"sma_120":1902.23},{"date":"2026-02-11","open":1607,"high":1608,"low":1560,"close":1582,"volume":738886,"rsi_14":23.05,"sma_20":1708.0,"sma_60":1800.17,"sma_120":1898.02},{"date":"2026-02-12","open":1586,"high":1588,"low":1569,"close":1581,"volume":486770,"rsi_14":23.05,"sma_20":1701.75,"sma_60":1795.18,"sma_120":1894.08},{"date":"2026-02-13","open":1609,"high":1609,"low":1589,"close":1609,"volume":75363,"rsi_14":19.26,"sma_20":1696.95,"sma_60":1789.88,"sma_120":1890.34},{"date":"2026-02-19","open":1609,"high":1619,"low":1601,"close":1601,"volume":17853,"rsi_14":19.75,"sma_20":1691.7,"sma_60":1784.35,"sma_120":1886.53},{"date":"2026-02-20","open":1601,"high":1634,"low":1601,"close":1620,"volume":4117,"rsi_14":23.9,"sma_20":1686.6,"sma_60":1779.57,"sma_120":1882.76},{"date":"2026-02-23","open":1620,"high":1624,"low":1615,"close":1621,"volume":75139,"rsi_14":24.7,"sma_20":1680.6,"sma_60":1774.83,"sma_120":1879.03},{"date":"2026-02-24","open":1621,"high":1628,"low":1615,"close":1617,"volume":3504,"rsi_14":22.76,"sma_20":1675.45,"sma_60":1770.05,"sma_120":1875.32},{"date":"2026-02-25","open":1615,"high":1622,"low":1613,"close":1613,"volume":7092,"rsi_14":19.83,"sma_20":1670.15,"sma_60":1765.12,"sma_120":1871.44},{"date":"2026-02-26","open":1601,"high":1602,"low":1586,"close":1589,"volume":31628,"rsi_14":22.33,"sma_20":1661.65,"sma_60":1760.1,"sma_120":1867.41},{"date":"2026-02-27","open":1589,"high":1598,"low":1566,"close":1568,"volume":17264,"rsi_14":20.43,"sma_20":1652.8,"sma_60":1755.17,"sma_120":1863.24},{"date":"2026-03-03","open":1573,"high":1651,"low":1573,"close":1634,"volume":37029,"rsi_14":38.0,"sma_20":1646.95,"sma_60":1751.45,"sma_120":1859.54},{"date":"2026-03-04","open":1666,"high":1719,"low":1660,"close":1694,"volume":55841,"rsi_14":52.1,"sma_20":1644.35,"sma_60":1748.27,"sma_120":1856.3},{"date":"2026-03-05","open":1648,"high":1679,"low":1626,"close":1664,"volume":26172,"rsi_14":53.7,"sma_20":1640.0,"sma_60":1744.67,"sma_120":1852.85},{"date":"2026-03-06","open":1664,"high":1683,"low":1664,"close":1664,"volume":6514,"rsi_14":59.79,"sma_20":1635.25,"sma_60":1741.07,"sma_120":1849.28},{"date":"2026-03-09","open":1714,"high":1862,"low":1714,"close":1739,"volume":26879,"rsi_14":73.02,"sma_20":1636.8,"sma_60":1739.2,"sma_120":1846.45},{"date":"2026-03-10","open":1686,"high":1703,"low":1676,"close":1684,"volume":6106,"rsi_14":63.04,"sma_20":1635.65,"sma_60":1736.17,"sma_120":1843.29},{"date":"2026-03-11","open":1668,"high":1673,"low":1652,"close":1673,"volume":2508,"rsi_14":58.47,"sma_20":1634.0,"sma_60":1733.12,"sma_120":1840.25},{"date":"2026-03-12","open":1695,"high":1706,"low":1675,"close":1698,"volume":3864,"rsi_14":62.28,"sma_20":1634.9,"sma_60":1730.48,"sma_120":1837.42},{"date":"2026-03-13","open":1721,"high":1729,"low":1699,"close":1708,"volume":1878,"rsi_14":61.4,"sma_20":1638.3,"sma_60":1728.02,"sma_120":1834.67},{"date":"2026-03-16","open":1710,"high":1714,"low":1698,"close":1711,"volume":2780,"rsi_14":61.6,"sma_20":1643.5,"sma_60":1725.4,"sma_120":1831.98},{"date":"2026-03-17","open":1705,"high":1705,"low":1672,"close":1698,"volume":3204,"rsi_14":60.2,"sma_20":1649.3,"sma_60":1723.08,"sma_120":1829.28},{"date":"2026-03-18","open":1690,"high":1690,"low":1652,"close":1665,"volume":6815,"rsi_14":56.1,"sma_20":1653.5,"sma_60":1720.25,"sma_120":1826.25},{"date":"2026-03-19","open":1683,"high":1696,"low":1675,"close":1694,"volume":6410,"rsi_14":62.18,"sma_20":1657.75,"sma_60":1717.72,"sma_120":1823.51},{"date":"2026-03-20","open":1698,"high":1703,"low":1687,"close":1693,"volume":44438,"rsi_14":65.21,"sma_20":1662.35,"sma_60":1714.92,"sma_120":1820.72},{"date":"2026-03-23","open":1743,"high":1777,"low":1743,"close":1751,"volume":13885,"rsi_14":64.52,"sma_20":1668.9,"sma_60":1713.03,"sma_120":1818.41},{"date":"2026-03-24","open":1715,"high":1730,"low":1703,"close":1723,"volume":14616,"rsi_14":53.91,"sma_20":1674.0,"sma_60":1710.88,"sma_120":1815.83},{"date":"2026-03-25","open":1697,"high":1703,"low":1679,"close":1679,"volume":9601,"rsi_14":51.95,"sma_20":1677.1,"sma_60":1708.22,"sma_120":1812.96},{"date":"2026-03-26","open":1677,"high":1701,"low":1672,"close":1694,"volume":10271,"rsi_14":53.75,"sma_20":1681.15,"sma_60":1705.85,"sma_120":1810.26},{"date":"2026-03-27","open":1698,"high":1708,"low":1673,"close":1686,"volume":16385,"rsi_14":42.04,"sma_20":1686.0,"sma_60":1703.25,"sma_120":1807.49},{"date":"2026-03-30","open":1707,"high":1750,"low":1705,"close":1723,"volume":7926,"rsi_14":56.19,"sma_20":1693.75,"sma_60":1701.32,"sma_120":1805.12},{"date":"2026-03-31","open":1723,"high":1765,"low":1716,"close":1765,"volume":12875,"rsi_14":63.29,"sma_20":1700.3,"sma_60":1700.25,"sma_120":1803.09},{"date":"2026-04-01","open":1682,"high":1693,"low":1648,"close":1658,"volume":14559,"rsi_14":45.33,"sma_20":1698.5,"sma_60":1697.27,"sma_120":1800.09},{"date":"2026-04-02","open":1654,"high":1692,"low":1640,"close":1679,"volume":28740,"rsi_14":46.7,"sma_20":1699.25,"sma_60":1694.7,"sma_120":1797.31},{"date":"2026-04-03","open":1679,"high":1679,"low":1655,"close":1658,"volume":6902,"rsi_14":44.2,"sma_20":1698.95,"sma_60":1692.3,"sma_120":1794.14},{"date":"2026-04-06","open":1660,"high":1666,"low":1649,"close":1661,"volume":3270,"rsi_14":45.86,"sma_20":1695.05,"sma_60":1690.45,"sma_120":1790.96},{"date":"2026-04-07","open":1658,"high":1661,"low":1644,"close":1649,"volume":3136,"rsi_14":48.12,"sma_20":1693.3,"sma_60":1688.27,"sma_120":1788.09},{"date":"2026-04-08","open":1650,"high":1650,"low":1600,"close":1604,"volume":11375,"rsi_14":39.82,"sma_20":1689.85,"sma_60":1685.15,"sma_120":1784.56},{"date":"2026-04-09","open":1611,"high":1620,"low":1606,"close":1620,"volume":840,"rsi_14":42.01,"sma_20":1685.95,"sma_60":1682.48,"sma_120":1781.08},{"date":"2026-04-10","open":1619,"high":1626,"low":1611,"close":1620,"volume":26087,"rsi_14":33.58,"sma_20":1681.55,"sma_60":1680.32,"sma_120":1778.03},{"date":"2026-04-13","open":1627,"high":1627,"low":1606,"close":1625,"volume":4623,"rsi_14":36.97,"sma_20":1677.25,"sma_60":1678.5,"sma_120":1775.16},{"date":"2026-04-14","open":1625,"high":1625,"low":1600,"close":1614,"volume":4463,"rsi_14":40.52,"sma_20":1673.05,"sma_60":1676.78,"sma_120":1772.04},{"date":"2026-04-15","open":1606,"high":1609,"low":1596,"close":1604,"volume":11348,"rsi_14":36.69,"sma_20":1670.0,"sma_60":1675.08,"sma_120":1769.08},{"date":"2026-04-16","open":1602,"high":1602,"low":1588,"close":1591,"volume":1383,"rsi_14":36.15,"sma_20":1664.85,"sma_60":1673.18,"sma_120":1766.07},{"date":"2026-04-17","open":1590,"high":1607,"low":1590,"close":1596,"volume":1971,"rsi_14":29.58,"sma_20":1660.0,"sma_60":1671.35,"sma_120":1763.13},{"date":"2026-04-20","open":1591,"high":1606,"low":1590,"close":1593,"volume":1893,"rsi_14":18.38,"sma_20":1652.1,"sma_60":1669.2,"sma_120":1760.23},{"date":"2026-04-21","open":1586,"high":1611,"low":1586,"close":1600,"volume":2094,"rsi_14":33.14,"sma_20":1645.95,"sma_60":1666.85,"sma_120":1757.56},{"date":"2026-04-22","open":1617,"high":1625,"low":1604,"close":1619,"volume":15639,"rsi_14":32.35,"sma_20":1642.95,"sma_60":1665.17,"sma_120":1755.23},{"date":"2026-04-23","open":1626,"high":1634,"low":1600,"close":1632,"volume":7123,"rsi_14":41.98,"sma_20":1639.85,"sma_60":1663.72,"sma_120":1752.88},{"date":"2026-04-24","open":1632,"high":1632,"low":1610,"close":1627,"volume":3103,"rsi_14":39.63,"sma_20":1636.9,"sma_60":1661.52,"sma_120":1750.48},{"date":"2026-04-27","open":1650,"high":1650,"low":1602,"close":1621,"volume":3260,"rsi_14":41.14,"sma_20":1631.8,"sma_60":1659.45,"sma_120":1748.06},{"date":"2026-04-28","open":1598,"high":1616,"low":1596,"close":1604,"volume":1120,"rsi_14":50.0,"sma_20":1623.75,"sma_60":1657.0,"sma_120":1745.65},{"date":"2026-04-29","open":1620,"high":1621,"low":1608,"close":1621,"volume":2055,"rsi_14":50.38,"sma_20":1621.9,"sma_60":1654.92,"sma_120":1743.4},{"date":"2026-04-30","open":1621,"high":1632,"low":1614,"close":1632,"volume":9535,"rsi_14":54.23,"sma_20":1619.55,"sma_60":1652.93,"sma_120":1741.21},{"date":"2026-05-04","open":1630,"high":1633,"low":1608,"close":1626,"volume":9115,"rsi_14":50.35,"sma_20":1617.95,"sma_60":1650.72,"sma_120":1738.72},{"date":"2026-05-06","open":1605,"high":1616,"low":1597,"close":1600,"volume":4432,"rsi_14":45.57,"sma_20":1614.9,"sma_60":1648.92,"sma_120":1736.19},{"date":"2026-05-07","open":1591,"high":1600,"low":1560,"close":1572,"volume":6525,"rsi_14":40.91,"sma_20":1611.05,"sma_60":1646.67,"sma_120":1733.37},{"date":"2026-05-08","open":1590,"high":1594,"low":1570,"close":1582,"volume":2245,"rsi_14":47.4,"sma_20":1609.95,"sma_60":1644.6,"sma_120":1730.75},{"date":"2026-05-11","open":1582,"high":1582,"low":1555,"close":1569,"volume":8935,"rsi_14":42.54,"sma_20":1607.4,"sma_60":1642.75,"sma_120":1728.03},{"date":"2026-05-12","open":1560,"high":1568,"low":1550,"close":1563,"volume":837,"rsi_14":41.85,"sma_20":1604.55,"sma_60":1641.47,"sma_120":1725.42},{"date":"2026-05-13","open":1559,"high":1559,"low":1538,"close":1544,"volume":6455,"rsi_14":35.71,"sma_20":1600.5,"sma_60":1640.42,"sma_120":1722.76},{"date":"2026-05-14","open":1544,"high":1544,"low":1530,"close":1544,"volume":2701,"rsi_14":28.81,"sma_20":1597.0,"sma_60":1639.78,"sma_120":1719.97},{"date":"2026-05-15","open":1544,"high":1572,"low":1543,"close":1568,"volume":2305,"rsi_14":32.98,"sma_20":1595.2,"sma_60":1639.57,"sma_120":1717.38},{"date":"2026-05-18","open":1575,"high":1584,"low":1525,"close":1582,"volume":11033,"rsi_14":38.58,"sma_20":1594.75,"sma_60":1639.12,"sma_120":1714.5},{"date":"2026-05-19","open":1565,"high":1577,"low":1560,"close":1561,"volume":2673,"rsi_14":35.85,"sma_20":1593.0,"sma_60":1638.45,"sma_120":1711.4},{"date":"2026-05-20","open":1553,"high":1600,"low":1553,"close":1597,"volume":26123,"rsi_14":48.48,"sma_20":1593.2,"sma_60":1638.07,"sma_120":1708.82},{"date":"2026-05-21","open":1572,"high":1572,"low":1546,"close":1554,"volume":3213,"rsi_14":36.96,"sma_20":1590.9,"sma_60":1636.95,"sma_120":1705.89},{"date":"2026-05-22","open":1559,"high":1559,"low":1545,"close":1555,"volume":1519,"rsi_14":34.41,"sma_20":1587.7,"sma_60":1635.92,"sma_120":1702.98},{"date":"2026-05-26","open":1535,"high":1537,"low":1529,"close":1537,"volume":4070,"rsi_14":32.82,"sma_20":1582.95,"sma_60":1634.65,"sma_120":1699.88},{"date":"2026-05-27","open":1541,"high":1541,"low":1500,"close":1532,"volume":22302,"rsi_14":35.71,"sma_20":1578.2,"sma_60":1633.7,"sma_120":1696.9},{"date":"2026-05-28","open":1545,"high":1559,"low":1534,"close":1547,"volume":11494,"rsi_14":44.44,"sma_20":1574.5,"sma_60":1633.35,"sma_120":1694.26},{"date":"2026-05-29","open":1506,"high":1534,"low":1505,"close":1524,"volume":208,"rsi_14":37.82,"sma_20":1570.5,"sma_60":1631.52,"sma_120":1691.48},{"date":"2026-06-01","open":1519,"high":1531,"low":1510,"close":1525,"volume":10760,"rsi_14":40.27,"sma_20":1565.7,"sma_60":1628.7,"sma_120":1688.48},{"date":"2026-06-02","open":1525,"high":1546,"low":1525,"close":1543,"volume":1119,"rsi_14":45.8,"sma_20":1561.25,"sma_60":1626.68,"sma_120":1685.67},{"date":"2026-06-04","open":1529,"high":1529,"low":1515,"close":1523,"volume":8272,"rsi_14":45.61,"sma_20":1556.1,"sma_60":1624.33,"sma_120":1682.7},{"date":"2026-06-05","open":1515,"high":1532,"low":1512,"close":1528,"volume":8025,"rsi_14":46.72,"sma_20":1552.5,"sma_60":1620.82,"sma_120":1680.01},{"date":"2026-06-08","open":1574,"high":1580,"low":1554,"close":1563,"volume":14534,"rsi_14":49.02,"sma_20":1552.05,"sma_60":1618.8,"sma_120":1677.48},{"date":"2026-06-09","open":1547,"high":1561,"low":1535,"close":1543,"volume":32443,"rsi_14":42.53,"sma_20":1550.1,"sma_60":1616.63,"sma_120":1674.88},{"date":"2026-06-10","open":1556,"high":1573,"low":1543,"close":1570,"volume":9319,"rsi_14":51.69,"sma_20":1550.15,"sma_60":1614.5,"sma_120":1672.49},{"date":"2026-06-11","open":1597,"high":1599,"low":1570,"close":1574,"volume":8153,"rsi_14":45.11,"sma_20":1550.7,"sma_60":1612.27,"sma_120":1670.14},{"date":"2026-06-12","open":1545,"high":1558,"low":1536,"close":1552,"volume":13606,"rsi_14":49.53,"sma_20":1551.1,"sma_60":1609.62,"sma_120":1667.51},{"date":"2026-06-15","open":1678,"high":1678,"low":1500,"close":1503,"volume":14526,"rsi_14":40.08,"sma_20":1549.05,"sma_60":1606.37,"sma_120":1664.72},{"date":"2026-06-16","open":1503,"high":1513,"low":1491,"close":1508,"volume":3995,"rsi_14":44.18,"sma_20":1546.05,"sma_60":1603.75,"sma_120":1662.0},{"date":"2026-06-17","open":1509,"high":1512,"low":1486,"close":1489,"volume":8787,"rsi_14":41.83,"sma_20":1541.4,"sma_60":1600.33,"sma_120":1659.03},{"date":"2026-06-18","open":1489,"high":1489,"low":1475,"close":1475,"volume":1292,"rsi_14":36.26,"sma_20":1537.1,"sma_60":1596.7,"sma_120":1655.81},{"date":"2026-06-19","open":1475,"high":1493,"low":1469,"close":1488,"volume":23234,"rsi_14":42.86,"sma_20":1531.65,"sma_60":1592.32,"sma_120":1652.67},{"date":"2026-06-22","open":1476,"high":1489,"low":1462,"close":1474,"volume":1586,"rsi_14":40.38,"sma_20":1527.65,"sma_60":1588.17,"sma_120":1649.53},{"date":"2026-06-23","open":1480,"high":1491,"low":1474,"close":1490,"volume":5418,"rsi_14":39.92,"sma_20":1524.4,"sma_60":1585.02,"sma_120":1646.62},{"date":"2026-06-24","open":1494,"high":1514,"low":1488,"close":1508,"volume":6365,"rsi_14":47.13,"sma_20":1522.95,"sma_60":1581.92,"sma_120":1643.88},{"date":"2026-06-25","open":1500,"high":1502,"low":1470,"close":1494,"volume":673,"rsi_14":43.7,"sma_20":1521.05,"sma_60":1578.72,"sma_120":1640.98},{"date":"2026-06-26","open":1494,"high":1522,"low":1494,"close":1516,"volume":1836,"rsi_14":40.86,"sma_20":1519.5,"sma_60":1575.27,"sma_120":1638.29},{"date":"2026-06-29","open":1512,"high":1530,"low":1505,"close":1515,"volume":4197,"rsi_14":44.12,"sma_20":1519.05,"sma_60":1571.1,"sma_120":1635.67},{"date":"2026-06-30","open":1500,"high":1512,"low":1486,"close":1495,"volume":667,"rsi_14":33.77,"sma_20":1517.55,"sma_60":1568.38,"sma_120":1632.83},{"date":"2026-07-01","open":1487,"high":1503,"low":1486,"close":1495,"volume":584,"rsi_14":32.6,"sma_20":1515.15,"sma_60":1565.32,"sma_120":1630.01},{"date":"2026-07-02","open":1500,"high":1503,"low":1473,"close":1494,"volume":68727,"rsi_14":35.92,"sma_20":1513.7,"sma_60":1562.58,"sma_120":1627.44},{"date":"2026-07-03","open":1497,"high":1500,"low":1470,"close":1473,"volume":2316,"rsi_14":41.57,"sma_20":1510.95,"sma_60":1559.45,"sma_120":1624.95},{"date":"2026-07-06","open":1473,"high":1477,"low":1463,"close":1466,"volume":4332,"rsi_14":38.33,"sma_20":1506.1,"sma_60":1556.4,"sma_120":1622.33},{"date":"2026-07-07","open":1465,"high":1467,"low":1453,"close":1467,"volume":10954,"rsi_14":43.21,"sma_20":1502.3,"sma_60":1554.12,"sma_120":1619.63},{"date":"2026-07-08","open":1477,"high":1482,"low":1467,"close":1481,"volume":26454,"rsi_14":51.85,"sma_20":1497.85,"sma_60":1551.8,"sma_120":1617.14},{"date":"2026-07-09","open":1481,"high":1493,"low":1476,"close":1490,"volume":10603,"rsi_14":50.63,"sma_20":1493.65,"sma_60":1549.63,"sma_120":1614.97},{"date":"2026-07-10","open":1490,"high":1500,"low":1477,"close":1483,"volume":8241,"rsi_14":52.98,"sma_20":1490.2,"sma_60":1547.27,"sma_120":1612.88},{"date":"2026-07-13","open":1488,"high":1500,"low":1479,"close":1496,"volume":6801,"rsi_14":52.03,"sma_20":1489.85,"sma_60":1545.3,"sma_120":1611.04},{"date":"2026-07-14","open":1496,"high":1496,"low":1480,"close":1487,"volume":5949,"rsi_14":42.45,"sma_20":1488.8,"sma_60":1543.35,"sma_120":1609.22},{"date":"2026-07-15","open":1474,"high":1474,"low":1460,"close":1460,"volume":6644,"rsi_14":38.82,"sma_20":1487.35,"sma_60":1541.17,"sma_120":1607.17},{"date":"2026-07-16","open":1473,"high":1489,"low":1472,"close":1489,"volume":44792,"rsi_14":41.51,"sma_20":1488.05,"sma_60":1539.38,"sma_120":1605.37},{"date":"2026-07-20","open":1500,"high":1517,"low":1498,"close":1515,"volume":7938,"rsi_14":50.0,"sma_20":1489.4,"sma_60":1538.08,"sma_120":1603.64},{"date":"2026-07-21","open":1512,"high":1512,"low":1478,"close":1486,"volume":1632,"rsi_14":47.67,"sma_20":1490.0,"sma_60":1536.18,"sma_120":1601.52},{"date":"2026-07-22","open":1479,"high":1483,"low":1462,"close":1479,"volume":1137,"rsi_14":46.0,"sma_20":1489.45,"sma_60":1533.85,"sma_120":1599.51},{"date":"2026-07-23","open":1485,"high":1485,"low":1463,"close":1469,"volume":3040,"rsi_14":44.02,"sma_20":1487.5,"sma_60":1531.13,"sma_120":1597.42},{"date":"2026-07-24","open":1485,"high":1498,"low":1474,"close":1491,"volume":32652,"rsi_14":54.29,"sma_20":1487.35,"sma_60":1528.87,"sma_120":1595.19},{"date":"2026-07-27","open":1479,"high":1484,"low":1460,"close":1471,"volume":1849,"rsi_14":51.12,"sma_20":1485.1,"sma_60":1526.37,"sma_120":1592.91},{"date":"2026-07-28","open":1496,"high":1510,"low":1490,"close":1505,"volume":6518,"rsi_14":57.42,"sma_20":1484.6,"sma_60":1524.72,"sma_120":1590.86},{"date":"2026-07-29","open":1490,"high":1513,"low":1490,"close":1509,"volume":12960,"rsi_14":55.69,"sma_20":1485.3,"sma_60":1522.85,"sma_120":1588.88},{"date":"2026-07-30","open":1508,"high":1519,"low":1495,"close":1511,"volume":5985,"rsi_14":54.39,"sma_20":1486.1,"sma_60":1520.83,"sma_120":1586.88},{"date":"2026-07-31","open":1495,"high":1508,"low":1475,"close":1478,"volume":39094,"rsi_14":49.06,"sma_20":1485.3,"sma_60":1518.37,"sma_120":1584.54},{"date":"2026-08-03","open":1500,"high":1510,"low":1494,"close":1507,"volume":6689,"rsi_14":51.96,"sma_20":1487.0,"sma_60":1516.82,"sma_120":1582.87},{"date":"2026-08-04","open":1496,"high":1507,"low":1496,"close":1506,"volume":1676,"rsi_14":53.48,"sma_20":1489.0,"sma_60":1515.72,"sma_120":1581.19},{"date":"2026-08-05","open":1500,"high":1500,"low":1472,"close":1473,"volume":21585,"rsi_14":52.33,"sma_20":1489.3,"sma_60":1513.9,"sma_120":1579.25},{"date":"2026-08-06","open":1478,"high":1480,"low":1468,"close":1473,"volume":624,"rsi_14":46.8,"sma_20":1488.9,"sma_60":1512.3,"sma_120":1577.53},{"date":"2026-08-07","open":1485,"high":1485,"low":1464,"close":1464,"volume":1949,"rsi_14":39.06,"sma_20":1487.6,"sma_60":1510.65,"sma_120":1576.06},{"date":"2026-08-10","open":1461,"high":1464,"low":1449,"close":1452,"volume":13192,"rsi_14":42.13,"sma_20":1486.05,"sma_60":1509.12,"sma_120":1574.77},{"date":"2026-08-11","open":1455,"high":1457,"low":1447,"close":1452,"volume":16388,"rsi_14":43.54,"sma_20":1483.85,"sma_60":1507.58,"sma_120":1573.68},{"date":"2026-08-12","open":1450,"high":1457,"low":1444,"close":1446,"volume":2343,"rsi_14":44.39,"sma_20":1481.8,"sma_60":1505.55,"sma_120":1572.56},{"date":"2026-08-13","open":1434,"high":1438,"low":1427,"close":1431,"volume":5473,"rsi_14":34.85,"sma_20":1480.35,"sma_60":1503.03,"sma_120":1571.08},{"date":"2026-08-14","open":1417,"high":1426,"low":1411,"close":1423,"volume":1426,"rsi_14":37.1,"sma_20":1477.05,"sma_60":1500.73,"sma_120":1569.59},{"date":"2026-08-18","open":1420,"high":1440,"low":1420,"close":1439,"volume":6538,"rsi_14":30.36,"sma_20":1473.25,"sma_60":1498.1,"sma_120":1568.08},{"date":"2026-08-19","open":1458,"high":1491,"low":1458,"close":1480,"volume":10583,"rsi_14":42.93,"sma_20":1472.95,"sma_60":1496.87,"sma_120":1566.91},{"date":"2026-08-20","open":1485,"high":1485,"low":1461,"close":1469,"volume":4734,"rsi_14":40.19,"sma_20":1472.45,"sma_60":1495.43,"sma_120":1565.67},{"date":"2026-08-21","open":1466,"high":1479,"low":1466,"close":1467,"volume":2805,"rsi_14":46.99,"sma_20":1472.35,"sma_60":1494.27,"sma_120":1564.46},{"date":"2026-08-24","open":1450,"high":1470,"low":1450,"close":1466,"volume":1249,"rsi_14":36.77,"sma_20":1471.1,"sma_60":1493.17,"sma_120":1563.43},{"date":"2026-08-25","open":1465,"high":1468,"low":1447,"close":1458,"volume":3533,"rsi_14":35.19,"sma_20":1470.45,"sma_60":1491.68,"sma_120":1562.52},{"date":"2026-08-26","open":1475,"high":1475,"low":1438,"close":1446,"volume":5237,"rsi_14":40.43,"sma_20":1467.5,"sma_60":1490.38,"sma_120":1560.95},{"date":"2026-08-27","open":1430,"high":1454,"low":1430,"close":1454,"volume":1854,"rsi_14":43.62,"sma_20":1464.75,"sma_60":1489.2,"sma_120":1558.95},{"date":"2026-08-28","open":1450,"high":1450,"low":1431,"close":1435,"volume":4269,"rsi_14":40.88,"sma_20":1460.95,"sma_60":1487.4,"sma_120":1557.04},{"date":"2026-08-31","open":1450,"high":1452,"low":1434,"close":1436,"volume":2331,"rsi_14":44.59,"sma_20":1458.85,"sma_60":1485.95,"sma_120":1555.14},{"date":"2026-09-01","open":1430,"high":1451,"low":1425,"close":1438,"volume":1883,"rsi_14":45.33,"sma_20":1455.4,"sma_60":1484.45,"sma_120":1552.63},{"date":"2026-09-02","open":1455,"high":1460,"low":1429,"close":1460,"volume":3249,"rsi_14":54.22,"sma_20":1453.1,"sma_60":1482.73,"sma_120":1550.77},{"date":"2026-09-03","open":1451,"high":1452,"low":1442,"close":1450,"volume":2252,"rsi_14":55.9,"sma_20":1451.95,"sma_60":1481.18,"sma_120":1548.91},{"date":"2026-09-04","open":1451,"high":1457,"low":1441,"close":1453,"volume":1198,"rsi_14":59.62,"sma_20":1450.95,"sma_60":1479.23,"sma_120":1546.87},{"date":"2026-09-07","open":1470,"high":1470,"low":1430,"close":1445,"volume":231,"rsi_14":52.03,"sma_20":1450.0,"sma_60":1477.08,"sma_120":1544.67},{"date":"2026-09-08","open":1459,"high":1462,"low":1444,"close":1462,"volume":1444,"rsi_14":42.74,"sma_20":1450.5,"sma_60":1475.58,"sma_120":1542.6},{"date":"2026-09-09","open":1479,"high":1479,"low":1462,"close":1465,"volume":264,"rsi_14":48.28,"sma_20":1451.15,"sma_60":1474.95,"sma_120":1540.66},{"date":"2026-09-10","open":1479,"high":1481,"low":1464,"close":1464,"volume":1560,"rsi_14":48.7,"sma_20":1452.05,"sma_60":1474.22,"sma_120":1538.98},{"date":"2026-09-11","open":1490,"high":1494,"low":1472,"close":1479,"volume":3781,"rsi_14":55.04,"sma_20":1454.45,"sma_60":1474.05,"sma_120":1537.19},{"date":"2026-09-14","open":1479,"high":1479,"low":1467,"close":1467,"volume":2897,"rsi_14":53.38,"sma_20":1456.65,"sma_60":1473.92,"sma_120":1535.31},{"date":"2026-09-15","open":1475,"high":1475,"low":1454,"close":1467,"volume":10854,"rsi_14":58.68,"sma_20":1458.05,"sma_60":1473.57,"sma_120":1532.94},{"date":"2026-09-16","open":1464,"high":1468,"low":1461,"close":1467,"volume":739,"rsi_14":55.75,"sma_20":1457.4,"sma_60":1473.45,"sma_120":1530.81},{"date":"2026-09-17","open":1466,"high":1466,"low":1451,"close":1456,"volume":48255,"rsi_14":60.0,"sma_20":1456.75,"sma_60":1472.88,"sma_120":1528.95},{"date":"2026-09-18","open":1455,"high":1455,"low":1441,"close":1441,"volume":1734,"rsi_14":52.1,"sma_20":1455.45,"sma_60":1471.77,"sma_120":1526.84},{"date":"2026-09-21","open":1442,"high":1456,"low":1442,"close":1455,"volume":82,"rsi_14":56.49,"sma_20":1454.9,"sma_60":1471.12,"sma_120":1524.92},{"date":"2026-09-22","open":1455,"high":1456,"low":1442,"close":1442,"volume":12271,"rsi_14":42.62,"sma_20":1454.1,"sma_60":1469.88,"sma_120":1522.58},{"date":"2026-09-23","open":1442,"high":1456,"low":1442,"close":1442,"volume":882,"rsi_14":46.43,"sma_20":1453.9,"sma_60":1468.67,"sma_120":1519.88},{"date":"2026-09-28","open":1442,"high":1442,"low":1440,"close":1441,"volume":230,"rsi_14":44.55,"sma_20":1453.25,"sma_60":1467.77,"sma_120":1518.08},{"date":"2026-09-29","open":1443,"high":1448,"low":1435,"close":1440,"volume":519,"rsi_14":47.57,"sma_20":1453.5,"sma_60":1466.85,"sma_120":1516.08},{"date":"2026-09-30","open":1435,"high":1446,"low":1430,"close":1431,"volume":149,"rsi_14":33.68,"sma_20":1453.25,"sma_60":1465.8,"sma_120":1514.19},{"date":"2026-10-01","open":1425,"high":1436,"low":1425,"close":1429,"volume":611,"rsi_14":30.85,"sma_20":1452.8,"sma_60":1465.07,"sma_120":1512.26},{"date":"2026-10-02","open":1420,"high":1428,"low":1420,"close":1428,"volume":504,"rsi_14":30.85,"sma_20":1451.2,"sma_60":1464.43,"sma_120":1510.42},{"date":"2026-10-06","open":1423,"high":1423,"low":1415,"close":1415,"volume":4024,"rsi_14":15.22,"sma_20":1449.45,"sma_60":1463.57,"sma_120":1508.84},{"date":"2026-10-07","open":1410,"high":1410,"low":1408,"close":1410,"volume":3532,"rsi_14":16.47,"sma_20":1447.3,"sma_60":1462.38,"sma_120":1507.09},{"date":"2026-10-08","open":1418,"high":1420,"low":1415,"close":1420,"volume":2173,"rsi_14":25.26,"sma_20":1446.05,"sma_60":1461.22,"sma_120":1505.42},{"date":"2026-10-12","open":1423,"high":1428,"low":1423,"close":1425,"volume":3359,"rsi_14":29.0,"sma_20":1444.2,"sma_60":1460.25,"sma_120":1503.76},{"date":"2026-10-13","open":1423,"high":1436,"low":1423,"close":1429,"volume":9191,"rsi_14":35.48,"sma_20":1442.4,"sma_60":1459.13,"sma_120":1502.22},{"date":"2026-10-14","open":1420,"high":1434,"low":1420,"close":1427,"volume":8528,"rsi_14":41.25,"sma_20":1440.55,"sma_60":1458.13,"sma_120":1500.74},{"date":"2026-10-15","open":1427,"high":1473,"low":1427,"close":1472,"volume":61900,"rsi_14":57.66,"sma_20":1440.2,"sma_60":1458.33,"sma_120":1499.75},{"date":"2026-10-16","open":1430,"high":1452,"low":1402,"close":1438,"volume":30233,"rsi_14":48.48,"sma_20":1438.75,"sma_60":1457.48,"sma_120":1498.43},{"date":"2026-10-19","open":1481,"high":1481,"low":1445,"close":1445,"volume":2399,"rsi_14":51.08,"sma_20":1437.65,"sma_60":1456.32,"sma_120":1497.2},{"date":"2026-10-20","open":1437,"high":1472,"low":1437,"close":1469,"volume":14202,"rsi_14":58.64,"sma_20":1437.75,"sma_60":1456.03,"sma_120":1496.11},{"date":"2026-10-21","open":1455,"high":1469,"low":1438,"close":1455,"volume":13196,"rsi_14":54.29,"sma_20":1437.7,"sma_60":1455.63,"sma_120":1494.74},{"date":"2026-10-22","open":1450,"high":1471,"low":1444,"close":1471,"volume":1570,"rsi_14":60.99,"sma_20":1439.2,"sma_60":1455.67,"sma_120":1493.4},{"date":"2026-10-23","open":1489,"high":1518,"low":1486,"close":1486,"volume":19308,"rsi_14":64.62,"sma_20":1440.75,"sma_60":1455.58,"sma_120":1492.22}],"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 일본TOPIX인버스(합성 H)","phase":"above-fold","symbol_resolved":true}