{"status":"ok","report":{"price_analysis":{"current":991.0,"change_1d":-1.3,"change_7d":-3.5,"change_30d":-12.9,"high_30d":1159.0,"low_30d":990.0,"position_in_range":1.0,"support":1006.9,"resistance":1142.1},"summary":"TIGER 원유선물인버스(H)(217770)은(는) S&P GSCI Inverse Crude Oil Index ER를 추종하는 ETF입니다, 순자산 302억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 16.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-38.95)가 시그널선(-34.84)을 하회합니다(데드크로스). 현재가가 SMA20(1079)과 SMA60(1191) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 997~1161 (현재 위치 -4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 16","rsi_14":16.042780748663105,"macd":-38.95049311107664,"macd_signal":-34.84121338886849,"sma_20":1079.4,"sma_60":1191.4333333333334,"bb_upper":1161.4180467945928,"bb_lower":997.3819532054074,"atr_14":22.285714285714285},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5669.00, 기관 순매수 -252.94만. 30일 누적: 외국인 109.70만, 기관 -1015.00만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-5669.0,"institutional_flow":-2529449.0,"data":[{"date":"2026-10-22","foreign_net":-65.0,"institution_net":-118556.0,"retail_net":118621.0},{"date":"2026-10-21","foreign_net":-3187.0,"institution_net":-491415.0,"retail_net":494602.0},{"date":"2026-10-20","foreign_net":-2205.0,"institution_net":-723732.0,"retail_net":725937.0},{"date":"2026-10-19","foreign_net":644.0,"institution_net":-582227.0,"retail_net":581583.0},{"date":"2026-10-16","foreign_net":-856.0,"institution_net":-613519.0,"retail_net":614375.0},{"date":"2026-10-15","foreign_net":-11953.0,"institution_net":629595.0,"retail_net":-617642.0},{"date":"2026-10-14","foreign_net":9206.0,"institution_net":-509431.0,"retail_net":500225.0},{"date":"2026-10-13","foreign_net":88797.0,"institution_net":303331.0,"retail_net":-392128.0},{"date":"2026-10-12","foreign_net":-80902.0,"institution_net":263896.0,"retail_net":-182994.0},{"date":"2026-10-08","foreign_net":28215.0,"institution_net":15982.0,"retail_net":-44197.0},{"date":"2026-10-07","foreign_net":-18966.0,"institution_net":96381.0,"retail_net":-77415.0},{"date":"2026-10-06","foreign_net":229357.0,"institution_net":291041.0,"retail_net":-520398.0},{"date":"2026-10-02","foreign_net":-44317.0,"institution_net":-279695.0,"retail_net":324012.0},{"date":"2026-10-01","foreign_net":-83188.0,"institution_net":158939.0,"retail_net":-75751.0},{"date":"2026-09-30","foreign_net":431737.0,"institution_net":136896.0,"retail_net":-568633.0},{"date":"2026-09-29","foreign_net":42085.0,"institution_net":-123363.0,"retail_net":81278.0},{"date":"2026-09-28","foreign_net":-59147.0,"institution_net":-480315.0,"retail_net":539462.0},{"date":"2026-09-23","foreign_net":294140.0,"institution_net":150274.0,"retail_net":-444414.0},{"date":"2026-09-22","foreign_net":223893.0,"institution_net":-59769.0,"retail_net":-164124.0},{"date":"2026-09-21","foreign_net":1644.0,"institution_net":-130128.0,"retail_net":128484.0},{"date":"2026-09-18","foreign_net":-42738.0,"institution_net":-234184.0,"retail_net":276922.0},{"date":"2026-09-17","foreign_net":63285.0,"institution_net":-204277.0,"retail_net":140992.0},{"date":"2026-09-16","foreign_net":10450.0,"institution_net":-655739.0,"retail_net":645289.0},{"date":"2026-09-15","foreign_net":9042.0,"institution_net":-605279.0,"retail_net":596237.0},{"date":"2026-09-14","foreign_net":-26758.0,"institution_net":-560071.0,"retail_net":586829.0},{"date":"2026-09-11","foreign_net":-2582.0,"institution_net":-3237245.0,"retail_net":3239827.0},{"date":"2026-09-10","foreign_net":25091.0,"institution_net":-851026.0,"retail_net":825935.0},{"date":"2026-09-09","foreign_net":15480.0,"institution_net":-466006.0,"retail_net":450526.0},{"date":"2026-09-08","foreign_net":-637.0,"institution_net":-392782.0,"retail_net":393419.0},{"date":"2026-09-07","foreign_net":1403.0,"institution_net":-877526.0,"retail_net":876123.0}],"periods":{"d1":{"foreign_net":-65.0,"institution_net":-118556.0,"retail_net":118621.0},"d3":{"foreign_net":-5457.0,"institution_net":-1333703.0,"retail_net":1339160.0},"d7":{"foreign_net":-8416.0,"institution_net":-2409285.0,"retail_net":2417701.0},"d14":{"foreign_net":110580.0,"institution_net":-1559410.0,"retail_net":1448830.0},"d30":{"foreign_net":1096968.0,"institution_net":-10149950.0,"retail_net":9052982.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":26,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":16.0,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.9,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.4482,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.45,"summary":"배당수익률 1.45%","metrics":[{"name":"배당수익률","value":1.45,"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":"2026-10-23T22:16:47.027427+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"S&P GSCI Inverse Crude Oil Index ER","issuer":"미래에셋자산운용","category":"","expense_ratio":0.69,"aum":30200000000.0,"aum_display":"302억","dividend_yield":null,"tracking_error":4.79,"holdings":[{"ticker":"","name":"PROSHARES ULTRASHORT BLOOMBE","weight":null},{"ticker":"","name":"CRUDE OIL FUT NYMX AUG 2026","weight":null},{"ticker":"","name":"미달러선물26년07월물","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":5,"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":991.0,"change_pct":-1.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":12468.0},{"date":"2016-10-25","close":12488.0},{"date":"2016-10-26","close":12746.0},{"date":"2016-10-27","close":12786.0},{"date":"2016-10-28","close":12746.0},{"date":"2016-10-31","close":12970.0},{"date":"2016-11-01","close":13337.0},{"date":"2016-11-02","close":13580.0},{"date":"2016-11-03","close":13719.0},{"date":"2016-11-04","close":13992.0},{"date":"2016-11-07","close":14027.0},{"date":"2016-11-08","close":14002.0},{"date":"2016-11-09","close":14265.0},{"date":"2016-11-10","close":13829.0},{"date":"2016-11-11","close":14087.0},{"date":"2016-11-14","close":14504.0},{"date":"2016-11-15","close":14330.0},{"date":"2016-11-16","close":13670.0},{"date":"2016-11-17","close":13858.0},{"date":"2016-11-18","close":13977.0},{"date":"2016-11-21","close":13575.0},{"date":"2016-11-22","close":13119.0},{"date":"2016-11-23","close":13332.0},{"date":"2016-11-24","close":13273.0},{"date":"2016-11-25","close":13397.0},{"date":"2016-11-28","close":13848.0},{"date":"2016-11-29","close":13650.0},{"date":"2016-11-30","close":14007.0},{"date":"2016-12-01","close":12617.0},{"date":"2016-12-02","close":12488.0},{"date":"2016-12-05","close":12379.0},{"date":"2016-12-06","close":12310.0},{"date":"2016-12-07","close":12449.0},{"date":"2016-12-08","close":12603.0},{"date":"2016-12-09","close":12349.0},{"date":"2016-12-12","close":11684.0},{"date":"2016-12-13","close":11967.0},{"date":"2016-12-14","close":12042.0},{"date":"2016-12-15","close":12210.0},{"date":"2016-12-16","close":12235.0},{"date":"2016-12-19","close":11977.0},{"date":"2016-12-20","close":12061.0},{"date":"2016-12-21","close":11997.0},{"date":"2016-12-22","close":12191.0},{"date":"2016-12-23","close":12136.0},{"date":"2016-12-26","close":12126.0},{"date":"2016-12-27","close":12111.0},{"date":"2016-12-28","close":11937.0},{"date":"2016-12-29","close":11937.0},{"date":"2017-01-02","close":11922.0},{"date":"2017-01-03","close":11863.0},{"date":"2017-01-04","close":12121.0},{"date":"2017-01-05","close":12042.0},{"date":"2017-01-06","close":11957.0},{"date":"2017-01-09","close":11937.0},{"date":"2017-01-10","close":12310.0},{"date":"2017-01-11","close":12498.0},{"date":"2017-01-12","close":12250.0},{"date":"2017-01-13","close":12066.0},{"date":"2017-01-16","close":12141.0},{"date":"2017-01-17","close":12191.0},{"date":"2017-01-18","close":12106.0},{"date":"2017-01-19","close":12344.0},{"date":"2017-01-20","close":12374.0},{"date":"2017-01-23","close":12200.0},{"date":"2017-01-24","close":12220.0},{"date":"2017-01-25","close":12225.0},{"date":"2017-01-26","close":12195.0},{"date":"2017-01-31","close":12334.0},{"date":"2017-02-01","close":12285.0},{"date":"2017-02-02","close":12076.0},{"date":"2017-02-03","close":12022.0},{"date":"2017-02-06","close":11967.0},{"date":"2017-02-07","close":12131.0},{"date":"2017-02-08","close":12449.0},{"date":"2017-02-09","close":12315.0},{"date":"2017-02-10","close":12191.0},{"date":"2017-02-13","close":12047.0},{"date":"2017-02-14","close":12166.0},{"date":"2017-02-15","close":12191.0},{"date":"2017-02-16","close":12151.0},{"date":"2017-02-17","close":12141.0},{"date":"2017-02-20","close":12106.0},{"date":"2017-02-21","close":12081.0},{"date":"2017-02-22","close":11992.0},{"date":"2017-02-23","close":12032.0},{"date":"2017-02-24","close":11987.0},{"date":"2017-02-27","close":11982.0},{"date":"2017-02-28","close":12007.0},{"date":"2017-03-02","close":12111.0},{"date":"2017-03-03","close":12315.0},{"date":"2017-03-06","close":12260.0},{"date":"2017-03-07","close":12235.0},{"date":"2017-03-08","close":12305.0},{"date":"2017-03-09","close":12737.0},{"date":"2017-03-10","close":13010.0},{"date":"2017-03-13","close":13451.0},{"date":"2017-03-14","close":13397.0},{"date":"2017-03-15","close":13342.0},{"date":"2017-03-16","close":13158.0},{"date":"2017-03-17","close":13258.0},{"date":"2017-03-20","close":13392.0},{"date":"2017-03-21","close":13322.0},{"date":"2017-03-22","close":13650.0},{"date":"2017-03-23","close":13516.0},{"date":"2017-03-24","close":13660.0},{"date":"2017-03-27","close":13794.0},{"date":"2017-03-28","close":13660.0},{"date":"2017-03-29","close":13471.0},{"date":"2017-03-30","close":13203.0},{"date":"2017-03-31","close":13059.0},{"date":"2017-04-03","close":12925.0},{"date":"2017-04-04","close":13064.0},{"date":"2017-04-05","close":12746.0},{"date":"2017-04-06","close":12841.0},{"date":"2017-04-07","close":12508.0},{"date":"2017-04-10","close":12483.0},{"date":"2017-04-11","close":12349.0},{"date":"2017-04-12","close":12240.0},{"date":"2017-04-13","close":12354.0},{"date":"2017-04-14","close":12389.0},{"date":"2017-04-17","close":12399.0},{"date":"2017-04-18","close":12399.0},{"date":"2017-04-19","close":12459.0},{"date":"2017-04-20","close":12846.0},{"date":"2017-04-21","close":12930.0},{"date":"2017-04-24","close":13149.0},{"date":"2017-04-25","close":13307.0},{"date":"2017-04-26","close":13283.0},{"date":"2017-04-27","close":13248.0},{"date":"2017-04-28","close":13288.0},{"date":"2017-05-02","close":13466.0},{"date":"2017-05-04","close":13754.0},{"date":"2017-05-08","close":14067.0},{"date":"2017-05-10","close":14186.0},{"date":"2017-05-11","close":13759.0},{"date":"2017-05-12","close":13645.0},{"date":"2017-05-15","close":13511.0},{"date":"2017-05-16","close":13352.0},{"date":"2017-05-17","close":13506.0},{"date":"2017-05-18","close":13362.0},{"date":"2017-05-19","close":13233.0},{"date":"2017-05-22","close":12965.0},{"date":"2017-05-23","close":13005.0},{"date":"2017-05-24","close":12831.0},{"date":"2017-05-25","close":12761.0},{"date":"2017-05-26","close":13491.0},{"date":"2017-05-29","close":13253.0},{"date":"2017-05-30","close":13203.0},{"date":"2017-05-31","close":13337.0},{"date":"2017-06-01","close":13471.0},{"date":"2017-06-02","close":13744.0},{"date":"2017-06-05","close":13670.0},{"date":"2017-06-07","close":13655.0},{"date":"2017-06-08","close":14156.0},{"date":"2017-06-09","close":14320.0},{"date":"2017-06-12","close":14216.0},{"date":"2017-06-13","close":14111.0},{"date":"2017-06-14","close":14201.0},{"date":"2017-06-15","close":14548.0},{"date":"2017-06-16","close":14638.0},{"date":"2017-06-19","close":14588.0},{"date":"2017-06-20","close":14772.0},{"date":"2017-06-21","close":15094.0},{"date":"2017-06-22","close":15442.0},{"date":"2017-06-23","close":15298.0},{"date":"2017-06-26","close":15079.0},{"date":"2017-06-27","close":15050.0},{"date":"2017-06-28","close":14866.0},{"date":"2017-06-29","close":14543.0},{"date":"2017-06-30","close":14489.0},{"date":"2017-07-03","close":14181.0},{"date":"2017-07-04","close":13953.0},{"date":"2017-07-05","close":13968.0},{"date":"2017-07-06","close":14370.0},{"date":"2017-07-07","close":14553.0},{"date":"2017-07-10","close":14762.0},{"date":"2017-07-11","close":14618.0},{"date":"2017-07-12","close":14156.0},{"date":"2017-07-13","close":14320.0},{"date":"2017-07-14","close":14121.0},{"date":"2017-07-17","close":13973.0},{"date":"2017-07-18","close":14181.0},{"date":"2017-07-19","close":14072.0},{"date":"2017-07-20","close":13848.0},{"date":"2017-07-21","close":13873.0},{"date":"2017-07-24","close":14221.0},{"date":"2017-07-25","close":14017.0},{"date":"2017-07-26","close":13486.0},{"date":"2017-07-27","close":13412.0},{"date":"2017-07-28","close":13322.0},{"date":"2017-07-31","close":13079.0},{"date":"2017-08-01","close":12990.0},{"date":"2017-08-02","close":13352.0},{"date":"2017-08-03","close":13213.0},{"date":"2017-08-04","close":13307.0},{"date":"2017-08-07","close":13198.0},{"date":"2017-08-08","close":13233.0},{"date":"2017-08-09","close":13297.0},{"date":"2017-08-10","close":13124.0},{"date":"2017-08-11","close":13506.0},{"date":"2017-08-14","close":13362.0},{"date":"2017-08-16","close":13620.0},{"date":"2017-08-17","close":13873.0},{"date":"2017-08-18","close":13799.0},{"date":"2017-08-21","close":13412.0},{"date":"2017-08-22","close":13585.0},{"date":"2017-08-23","close":13605.0},{"date":"2017-08-24","close":13486.0},{"date":"2017-08-25","close":13565.0},{"date":"2017-08-28","close":13570.0},{"date":"2017-08-29","close":13848.0},{"date":"2017-08-30","close":13938.0},{"date":"2017-08-31","close":14077.0},{"date":"2017-09-01","close":13853.0},{"date":"2017-09-04","close":13714.0},{"date":"2017-09-05","close":13650.0},{"date":"2017-09-06","close":13337.0},{"date":"2017-09-07","close":13258.0},{"date":"2017-09-08","close":13208.0},{"date":"2017-09-11","close":13446.0},{"date":"2017-09-12","close":13417.0},{"date":"2017-09-13","close":13392.0},{"date":"2017-09-14","close":13173.0},{"date":"2017-09-15","close":13034.0},{"date":"2017-09-18","close":12955.0},{"date":"2017-09-19","close":12980.0},{"date":"2017-09-20","close":13005.0},{"date":"2017-09-21","close":12910.0},{"date":"2017-09-22","close":12910.0},{"date":"2017-09-25","close":12900.0},{"date":"2017-09-26","close":12528.0},{"date":"2017-09-27","close":12493.0},{"date":"2017-09-28","close":12558.0},{"date":"2017-09-29","close":12682.0},{"date":"2017-10-10","close":13059.0},{"date":"2017-10-11","close":12737.0},{"date":"2017-10-12","close":12722.0},{"date":"2017-10-13","close":12727.0},{"date":"2017-10-16","close":12543.0},{"date":"2017-10-17","close":12593.0},{"date":"2017-10-18","close":12523.0},{"date":"2017-10-19","close":12523.0},{"date":"2017-10-20","close":12627.0},{"date":"2017-10-23","close":12558.0},{"date":"2017-10-24","close":12543.0},{"date":"2017-10-25","close":12498.0},{"date":"2017-10-26","close":12508.0},{"date":"2017-10-27","close":12439.0},{"date":"2017-10-30","close":12121.0},{"date":"2017-10-31","close":12081.0},{"date":"2017-11-01","close":11922.0},{"date":"2017-11-02","close":12037.0},{"date":"2017-11-03","close":11937.0},{"date":"2017-11-06","close":11679.0},{"date":"2017-11-07","close":11391.0},{"date":"2017-11-08","close":11441.0},{"date":"2017-11-09","close":11486.0},{"date":"2017-11-10","close":11431.0},{"date":"2017-11-13","close":11466.0},{"date":"2017-11-14","close":11481.0},{"date":"2017-11-15","close":11803.0},{"date":"2017-11-16","close":11764.0},{"date":"2017-11-17","close":11724.0},{"date":"2017-11-20","close":11466.0},{"date":"2017-11-21","close":11525.0},{"date":"2017-11-22","close":11272.0},{"date":"2017-11-23","close":11277.0},{"date":"2017-11-24","close":11178.0},{"date":"2017-11-27","close":11094.0},{"date":"2017-11-28","close":11302.0},{"date":"2017-11-29","close":11297.0},{"date":"2017-11-30","close":11362.0},{"date":"2017-12-01","close":11337.0},{"date":"2017-12-04","close":11267.0},{"date":"2017-12-05","close":11371.0},{"date":"2017-12-06","close":11312.0},{"date":"2017-12-07","close":11595.0},{"date":"2017-12-08","close":11501.0},{"date":"2017-12-11","close":11396.0},{"date":"2017-12-12","close":11168.0},{"date":"2017-12-13","close":11322.0},{"date":"2017-12-14","close":11486.0},{"date":"2017-12-15","close":11396.0},{"date":"2017-12-18","close":11297.0},{"date":"2017-12-19","close":11307.0},{"date":"2017-12-20","close":11282.0},{"date":"2017-12-21","close":11233.0},{"date":"2017-12-22","close":11208.0},{"date":"2017-12-26","close":11148.0},{"date":"2017-12-27","close":10920.0},{"date":"2017-12-28","close":10905.0},{"date":"2018-01-02","close":10736.6309},{"date":"2018-01-03","close":10751.5215},{"date":"2018-01-04","close":10483.4785},{"date":"2018-01-05","close":10478.5146},{"date":"2018-01-08","close":10562.8984},{"date":"2018-01-09","close":10448.7314},{"date":"2018-01-10","close":10265.0723},{"date":"2018-01-11","close":10255.1445},{"date":"2018-01-12","close":10225.3623},{"date":"2018-01-15","close":10091.3408},{"date":"2018-01-16","close":10066.5215},{"date":"2018-01-17","close":10200.5439},{"date":"2018-01-18","close":10116.1592},{"date":"2018-01-19","close":10279.9639},{"date":"2018-01-22","close":10220.3984},{"date":"2018-01-23","close":10136.0146},{"date":"2018-01-24","close":10056.5938},{"date":"2018-01-25","close":9783.5869},{"date":"2018-01-26","close":9882.8623},{"date":"2018-01-29","close":9788.5508},{"date":"2018-01-30","close":9992.0654},{"date":"2018-01-31","close":10126.0869},{"date":"2018-02-01","close":10011.9199},{"date":"2018-02-02","close":9808.4062},{"date":"2018-02-05","close":9972.0},{"date":"2018-02-06","close":10180.6885},{"date":"2018-02-07","close":10155.8691},{"date":"2018-02-08","close":10523.1885},{"date":"2018-02-09","close":10642.3193},{"date":"2018-02-12","close":10756.4854},{"date":"2018-02-13","close":10791.2314},{"date":"2018-02-14","close":10845.833},{"date":"2018-02-19","close":10334.5654},{"date":"2018-02-20","close":10354.4199},{"date":"2018-02-21","close":10493.4062},{"date":"2018-02-22","close":10473.5508},{"date":"2018-02-23","close":10255.1445},{"date":"2018-02-26","close":10086.377},{"date":"2018-02-27","close":10076.4492},{"date":"2018-02-28","close":10275.0},{"date":"2018-03-02","close":10503.0},{"date":"2018-03-05","close":10399.0},{"date":"2018-03-06","close":10225.3623},{"date":"2018-03-07","close":10309.7461},{"date":"2018-03-08","close":10463.623},{"date":"2018-03-09","close":10597.6445},{"date":"2018-03-12","close":10294.8555},{"date":"2018-03-13","close":10389.167},{"date":"2018-03-14","close":10478.5146},{"date":"2018-03-15","close":10463.623},{"date":"2018-03-16","close":10438.8047},{"date":"2018-03-19","close":10294.8555},{"date":"2018-03-20","close":10210.4707},{"date":"2018-03-21","close":10051.6309},{"date":"2018-03-22","close":9813.3691},{"date":"2018-03-23","close":9833.2246},{"date":"2018-03-26","close":9778.623},{"date":"2018-03-27","close":9728.9854},{"date":"2018-03-28","close":9877.8984},{"date":"2018-03-29","close":9867.9707},{"date":"2018-03-30","close":9858.0439},{"date":"2018-04-02","close":9773.6592},{"date":"2018-04-03","close":10066.5215},{"date":"2018-04-04","close":10026.8115},{"date":"2018-04-05","close":9992.0654},{"date":"2018-04-06","close":10066.5215},{"date":"2018-04-09","close":10185.6523},{"date":"2018-04-10","close":9907.6816},{"date":"2018-04-11","close":9778.623},{"date":"2018-04-12","close":9480.7969},{"date":"2018-04-13","close":9520.5068},{"date":"2018-04-16","close":9525.4707},{"date":"2018-04-17","close":9555.2539},{"date":"2018-04-18","close":9470.8691},{"date":"2018-04-19","close":9232.6084},{"date":"2018-04-20","close":9277.2822},{"date":"2018-04-23","close":9267.3555},{"date":"2018-04-24","close":9168.0801},{"date":"2018-04-25","close":9297.1377},{"date":"2018-04-26","close":9242.5361},{"date":"2018-04-27","close":9282.2461},{"date":"2018-04-30","close":9282.2461},{"date":"2018-05-02","close":9331.8838},{"date":"2018-05-03","close":9346.7754},{"date":"2018-05-04","close":9282.2461},{"date":"2018-05-08","close":9039.0215},{"date":"2018-05-09","close":9004.2754},{"date":"2018-05-10","close":8830.5439},{"date":"2018-05-11","close":8880.1816},{"date":"2018-05-14","close":8914.9277},{"date":"2018-05-15","close":8880.1816},{"date":"2018-05-16","close":8825.5801},{"date":"2018-05-17","close":8805.7246},{"date":"2018-05-18","close":8800.7607},{"date":"2018-05-21","close":8780.9062},{"date":"2018-05-23","close":8775.9424},{"date":"2018-05-24","close":8790.833},{"date":"2018-05-25","close":8909.9639},{"date":"2018-05-28","close":9441.0869},{"date":"2018-05-29","close":9411.3047},{"date":"2018-05-30","close":9421.2314},{"date":"2018-05-31","close":9237.5723},{"date":"2018-06-01","close":9361.667},{"date":"2018-06-04","close":9515.5439},{"date":"2018-06-05","close":9634.6738},{"date":"2018-06-07","close":9619.7822},{"date":"2018-06-08","close":9570.1445},{"date":"2018-06-11","close":9535.3984},{"date":"2018-06-12","close":9465.9062},{"date":"2018-06-14","close":9460.9424},{"date":"2018-06-15","close":9431.1592},{"date":"2018-06-18","close":9773.6592},{"date":"2018-06-19","close":9599.9277},{"date":"2018-06-20","close":9624.7461},{"date":"2018-06-21","close":9599.9277},{"date":"2018-06-22","close":9480.7969},{"date":"2018-06-25","close":9158.1523},{"date":"2018-06-26","close":9178.0068},{"date":"2018-06-27","close":8835.5068},{"date":"2018-06-28","close":8666.7393},{"date":"2018-06-29","close":8567.4639},{"date":"2018-07-02","close":8532.7178},{"date":"2018-07-03","close":8393.7314},{"date":"2018-07-04","close":8428.4785},{"date":"2018-07-05","close":8522.79},{"date":"2018-07-06","close":8572.4277},{"date":"2018-07-09","close":8468.1885},{"date":"2018-07-10","close":8458.2607},{"date":"2018-07-11","close":8478.1162},{"date":"2018-07-12","close":8751.123},{"date":"2018-07-13","close":8785.8691},{"date":"2018-07-16","close":8805.7246},{"date":"2018-07-17","close":9098.5869},{"date":"2018-07-18","close":9118.4424},{"date":"2018-07-19","close":9009.2393},{"date":"2018-07-20","close":8939.7461},{"date":"2018-07-23","close":8924.8555},{"date":"2018-07-24","close":8994.3477},{"date":"2018-07-25","close":8885.1445},{"date":"2018-07-26","close":8800.7607},{"date":"2018-07-27","close":8810.6885},{"date":"2018-07-30","close":8840.4707},{"date":"2018-07-31","close":8736.2314},{"date":"2018-08-01","close":8870.2539},{"date":"2018-08-02","close":8964.5654},{"date":"2018-08-03","close":8860.3262},{"date":"2018-08-06","close":8914.9277},{"date":"2018-08-07","close":8850.3984},{"date":"2018-08-08","close":8825.5801},{"date":"2018-08-09","close":9053.9131},{"date":"2018-08-10","close":9108.5146},{"date":"2018-08-13","close":9014.2031},{"date":"2018-08-14","close":9024.1309},{"date":"2018-08-16","close":9272.3193},{"date":"2018-08-17","close":9272.3193},{"date":"2018-08-20","close":9232.6084},{"date":"2018-08-21","close":9178.0068},{"date":"2018-08-22","close":9083.6953},{"date":"2018-08-23","close":8875.2178},{"date":"2018-08-24","close":8815.6523},{"date":"2018-08-27","close":8770.9785},{"date":"2018-08-28","close":8766.0146},{"date":"2018-08-29","close":8795.7969},{"date":"2018-08-30","close":8627.0293},{"date":"2018-08-31","close":8562.5},{"date":"2018-09-03","close":8627.0293},{"date":"2018-09-04","close":8567.4639},{"date":"2018-09-05","close":8716.377},{"date":"2018-09-06","close":8721.3408},{"date":"2018-09-07","close":8815.6523},{"date":"2018-09-10","close":8805.7246},{"date":"2018-09-11","close":8835.5068},{"date":"2018-09-12","close":8602.21},{"date":"2018-09-13","close":8602.21},{"date":"2018-09-14","close":8701.4854},{"date":"2018-09-17","close":8691.5576},{"date":"2018-09-18","close":8731.2686},{"date":"2018-09-19","close":8587.3193},{"date":"2018-09-20","close":8393.7314},{"date":"2018-09-21","close":8497.9707},{"date":"2018-09-27","close":8249.7822},{"date":"2018-09-28","close":8274.6016},{"date":"2018-10-01","close":8140.5796},{"date":"2018-10-02","close":7877.5},{"date":"2018-10-04","close":7852.6812},{"date":"2018-10-05","close":7981.7393},{"date":"2018-10-08","close":8041.3042},{"date":"2018-10-10","close":7981.7393},{"date":"2018-10-11","close":8239.8555},{"date":"2018-10-12","close":8289.4932},{"date":"2018-10-15","close":8259.71},{"date":"2018-10-16","close":8299.4199},{"date":"2018-10-17","close":8229.9277},{"date":"2018-10-18","close":8468.1885},{"date":"2018-10-19","close":8557.5361},{"date":"2018-10-22","close":8473.1523},{"date":"2018-10-23","close":8547.6084},{"date":"2018-10-24","close":8850.3984},{"date":"2018-10-25","close":8895.0723},{"date":"2018-10-26","close":8860.3262},{"date":"2018-10-29","close":8815.6523},{"date":"2018-10-30","close":8830.5439},{"date":"2018-10-31","close":8924.8555},{"date":"2018-11-01","close":9093.623},{"date":"2018-11-02","close":9252.4639},{"date":"2018-11-05","close":9396.4131},{"date":"2018-11-06","close":9366.6309},{"date":"2018-11-07","close":9540.3623},{"date":"2018-11-08","close":9570.1445},{"date":"2018-11-09","close":9753.8047},{"date":"2018-11-12","close":9644.6016},{"date":"2018-11-13","close":9982.1377},{"date":"2018-11-14","close":10632.3916},{"date":"2018-11-15","close":10428.877},{"date":"2018-11-16","close":10270.0361},{"date":"2018-11-19","close":10270.0361},{"date":"2018-11-20","close":10299.8193},{"date":"2018-11-21","close":10801.1592},{"date":"2018-11-22","close":10786.2686},{"date":"2018-11-23","close":10979.8555},{"date":"2018-11-26","close":11446.4492},{"date":"2018-11-27","close":11287.6084},{"date":"2018-11-28","close":11128.7686},{"date":"2018-11-29","close":11510.9785},{"date":"2018-11-30","close":11297.5361},{"date":"2018-12-03","close":10825.9785},{"date":"2018-12-04","close":10855.7607},{"date":"2018-12-05","close":11069.2031},{"date":"2018-12-06","close":11079.1309},{"date":"2018-12-07","close":11357.1016},{"date":"2018-12-10","close":11019.5654},{"date":"2018-12-11","close":11327.3193},{"date":"2018-12-12","close":11098.9854},{"date":"2018-12-13","close":11277.6816},{"date":"2018-12-14","close":11044.3838},{"date":"2018-12-17","close":11237.9707},{"date":"2018-12-18","close":11823.6953},{"date":"2018-12-19","close":12334.9639},{"date":"2018-12-20","close":12270.4346},{"date":"2018-12-21","close":12478.9131},{"date":"2018-12-24","close":12553.3691},{"date":"2018-12-26","close":13466.7031},{"date":"2018-12-27","close":12230.7246},{"date":"2018-12-28","close":12369.71},{"date":"2019-01-02","close":12607.9707},{"date":"2019-01-03","close":12389.5654},{"date":"2019-01-04","close":11922.9707},{"date":"2019-01-07","close":11605.29},{"date":"2019-01-08","close":11630.0},{"date":"2019-01-09","close":11183.3691},{"date":"2019-01-10","close":10900.4346},{"date":"2019-01-11","close":10771.377},{"date":"2019-01-14","close":11103.9492},{"date":"2019-01-15","close":11049.3477},{"date":"2019-01-16","close":10835.9062},{"date":"2019-01-17","close":10860.7246},{"date":"2019-01-18","close":10726.7031},{"date":"2019-01-21","close":10463.623},{"date":"2019-01-22","close":10592.6816},{"date":"2019-01-23","close":10652.2461},{"date":"2019-01-24","close":10850.7969},{"date":"2019-01-25","close":10528.1523},{"date":"2019-01-28","close":10672.1016},{"date":"2019-01-29","close":10791.2314},{"date":"2019-01-30","close":10533.1162},{"date":"2019-01-31","close":10344.4932},{"date":"2019-02-01","close":10493.4062},{"date":"2019-02-07","close":10463.623},{"date":"2019-02-08","close":10766.4131},{"date":"2019-02-11","close":10825.9785},{"date":"2019-02-12","close":10731.667},{"date":"2019-02-13","close":10523.1885},{"date":"2019-02-14","close":10379.2393},{"date":"2019-02-15","close":10359.3838},{"date":"2019-02-18","close":10096.3047},{"date":"2019-02-19","close":10116.1592},{"date":"2019-02-20","close":10071.4854},{"date":"2019-02-21","close":9922.5723},{"date":"2019-02-22","close":9992.0654},{"date":"2019-02-25","close":9957.3193},{"date":"2019-02-26","close":10275.0},{"date":"2019-02-27","close":10175.7246},{"date":"2019-02-28","close":9972.21},{"date":"2019-03-04","close":10096.3047},{"date":"2019-03-05","close":10056.5938},{"date":"2019-03-06","close":10116.1592},{"date":"2019-03-07","close":10056.5938},{"date":"2019-03-08","close":10071.4854},{"date":"2019-03-11","close":10091.3408},{"date":"2019-03-12","close":9982.1377},{"date":"2019-03-13","close":9947.3916},{"date":"2019-03-14","close":9728.9854},{"date":"2019-03-15","close":9684.3115},{"date":"2019-03-18","close":9733.9492},{"date":"2019-03-19","close":9639.6377},{"date":"2019-03-20","close":9644.6016},{"date":"2019-03-21","close":9475.833},{"date":"2019-03-22","close":9515.5439},{"date":"2019-03-25","close":9733.9492},{"date":"2019-03-26","close":9644.6016},{"date":"2019-03-27","close":9520.5068},{"date":"2019-03-28","close":9629.71},{"date":"2019-03-29","close":9565.1816},{"date":"2019-04-01","close":9406.3408},{"date":"2019-04-02","close":9237.5723},{"date":"2019-04-03","close":9073.7686},{"date":"2019-04-04","close":9143.2607},{"date":"2019-04-05","close":9153.1885},{"date":"2019-04-08","close":9004.2754},{"date":"2019-04-09","close":8865.29},{"date":"2019-04-10","close":8875.2178},{"date":"2019-04-11","close":8865.29},{"date":"2019-04-12","close":8909.9639},{"date":"2019-04-15","close":8929.8193},{"date":"2019-04-16","close":8964.5654},{"date":"2019-04-17","close":8800.7607},{"date":"2019-04-18","close":8885.1445},{"date":"2019-04-19","close":8909.9639},{"date":"2019-04-22","close":8661.7754},{"date":"2019-04-23","close":8597.2461},{"date":"2019-04-24","close":8617.1016},{"date":"2019-04-25","close":8617.1016},{"date":"2019-04-26","close":8766.0146},{"date":"2019-04-29","close":8994.3477},{"date":"2019-04-30","close":8959.6016},{"date":"2019-05-02","close":8964.5654},{"date":"2019-05-03","close":9168.0801},{"date":"2019-05-07","close":9098.5869},{"date":"2019-05-08","close":9138.2969},{"date":"2019-05-09","close":9158.1523},{"date":"2019-05-10","close":9103.5508},{"date":"2019-05-13","close":9163.1162},{"date":"2019-05-14","close":9232.6084},{"date":"2019-05-15","close":9237.5723},{"date":"2019-05-16","close":9058.877},{"date":"2019-05-17","close":8989.3838},{"date":"2019-05-20","close":8929.8193},{"date":"2019-05-21","close":8934.7822},{"date":"2019-05-22","close":9073.7686},{"date":"2019-05-23","close":9312.0293},{"date":"2019-05-24","close":9664.4561},{"date":"2019-05-27","close":9674.3838},{"date":"2019-05-28","close":9575.1084},{"date":"2019-05-29","close":9664.4561},{"date":"2019-05-30","close":9515.5439},{"date":"2019-05-31","close":10056.5938},{"date":"2019-06-03","close":10572.8262},{"date":"2019-06-04","close":10587.7178},{"date":"2019-06-05","close":10597.6445},{"date":"2019-06-07","close":10548.0068},{"date":"2019-06-10","close":10319.6738},{"date":"2019-06-11","close":10394.1309},{"date":"2019-06-12","close":10721.7393},{"date":"2019-06-13","close":10796.1953},{"date":"2019-06-14","close":10667.1377},{"date":"2019-06-17","close":10642.3193},{"date":"2019-06-18","close":10830.9424},{"date":"2019-06-19","close":10309.7461},{"date":"2019-06-20","close":10126.0869},{"date":"2019-06-21","close":9838.1885},{"date":"2019-06-24","close":9644.6016},{"date":"2019-06-25","close":9689.2754},{"date":"2019-06-26","close":9480.7969},{"date":"2019-06-27","close":9475.833},{"date":"2019-06-28","close":9460.9424},{"date":"2019-07-01","close":9321.9561},{"date":"2019-07-02","close":9436.123},{"date":"2019-07-03","close":9872.9346},{"date":"2019-07-04","close":9877.8984},{"date":"2019-07-05","close":9843.1523},{"date":"2019-07-08","close":9714.0938},{"date":"2019-07-09","close":9738.9131},{"date":"2019-07-10","close":9510.5801},{"date":"2019-07-11","close":9192.8984},{"date":"2019-07-12","close":9202.8262},{"date":"2019-07-15","close":9292.1738},{"date":"2019-07-16","close":9361.667},{"date":"2019-07-17","close":9639.6377},{"date":"2019-07-18","close":9788.5508},{"date":"2019-07-19","close":9967.2461},{"date":"2019-07-22","close":9882.8623},{"date":"2019-07-23","close":9833.2246},{"date":"2019-07-24","close":9768.6953},{"date":"2019-07-25","close":9932.5},{"date":"2019-07-26","close":9892.79},{"date":"2019-07-29","close":9947.3916},{"date":"2019-07-30","close":9738.9131},{"date":"2019-07-31","close":9520.5068},{"date":"2019-08-01","close":9609.8555},{"date":"2019-08-02","close":10081.4131},{"date":"2019-08-05","close":10056.5938},{"date":"2019-08-06","close":10041.7031},{"date":"2019-08-07","close":10324.6377},{"date":"2019-08-08","close":10473.5508},{"date":"2019-08-09","close":10433.8408},{"date":"2019-08-12","close":10150.9062},{"date":"2019-08-13","close":10081.4131},{"date":"2019-08-14","close":9704.167},{"date":"2019-08-16","close":9927.5361},{"date":"2019-08-19","close":9838.1885},{"date":"2019-08-20","close":9669.4199},{"date":"2019-08-21","close":9669.4199},{"date":"2019-08-22","close":9813.3691},{"date":"2019-08-23","close":9808.4062},{"date":"2019-08-26","close":10155.8691},{"date":"2019-08-27","close":10121.123},{"date":"2019-08-28","close":9798.4785},{"date":"2019-08-29","close":9808.4062},{"date":"2019-08-30","close":9704.167},{"date":"2019-09-02","close":9887.8262},{"date":"2019-09-03","close":9912.6445},{"date":"2019-09-04","close":9997.0293},{"date":"2019-09-05","close":9704.167},{"date":"2019-09-06","close":9644.6016},{"date":"2019-09-09","close":9485.7607},{"date":"2019-09-10","close":9336.8477},{"date":"2019-09-11","close":9371.5938},{"date":"2019-09-16","close":9063.8408},{"date":"2019-09-17","close":8542.6445},{"date":"2019-09-18","close":8954.6377},{"date":"2019-09-19","close":8999.3115},{"date":"2019-09-20","close":8949.6738},{"date":"2019-09-23","close":8939.7461},{"date":"2019-09-24","close":8989.3838},{"date":"2019-09-25","close":9227.6445},{"date":"2019-09-26","close":9321.9561},{"date":"2019-09-27","close":9336.8477},{"date":"2019-09-30","close":9391.4492},{"date":"2019-10-01","close":9624.7461},{"date":"2019-10-02","close":9639.6377},{"date":"2019-10-04","close":9957.3193},{"date":"2019-10-07","close":9912.6445},{"date":"2019-10-08","close":9853.0801},{"date":"2019-10-10","close":9977.1738},{"date":"2019-10-11","close":9590.0},{"date":"2019-10-14","close":9634.6738},{"date":"2019-10-15","close":9798.4785},{"date":"2019-10-16","close":9863.0068},{"date":"2019-10-17","close":9853.0801},{"date":"2019-10-18","close":9704.167},{"date":"2019-10-21","close":9709.1309},{"date":"2019-10-22","close":9778.623},{"date":"2019-10-23","close":9654.5293},{"date":"2019-10-24","close":9391.4492},{"date":"2019-10-25","close":9331.8838},{"date":"2019-10-28","close":9222.6816},{"date":"2019-10-29","close":9381.5215},{"date":"2019-10-30","close":9431.1592},{"date":"2019-10-31","close":9460.9424},{"date":"2019-11-01","close":9580.0723},{"date":"2019-11-04","close":9312.0293},{"date":"2019-11-05","close":9192.8984},{"date":"2019-11-06","close":9138.2969},{"date":"2019-11-07","close":9232.6084},{"date":"2019-11-08","close":9163.1162},{"date":"2019-11-11","close":9197.8623},{"date":"2019-11-12","close":9098.5869},{"date":"2019-11-13","close":9173.0439},{"date":"2019-11-14","close":9043.9854},{"date":"2019-11-15","close":9093.623},{"date":"2019-11-18","close":8984.4199},{"date":"2019-11-19","close":9133.333},{"date":"2019-11-20","close":9396.4131},{"date":"2019-11-21","close":9133.333},{"date":"2019-11-22","close":8929.8193},{"date":"2019-11-25","close":8944.71},{"date":"2019-11-26","close":8944.71},{"date":"2019-11-27","close":8905.0},{"date":"2019-11-28","close":8969.5293},{"date":"2019-11-29","close":8939.7461},{"date":"2019-12-02","close":9237.5723},{"date":"2019-12-03","close":9202.8262},{"date":"2019-12-04","close":9158.1523},{"date":"2019-12-05","close":8890.1084},{"date":"2019-12-06","close":8860.3262},{"date":"2019-12-09","close":8761.0508},{"date":"2019-12-10","close":8756.0869},{"date":"2019-12-11","close":8766.0146},{"date":"2019-12-12","close":8775.9424},{"date":"2019-12-13","close":8686.5938},{"date":"2019-12-16","close":8612.1377},{"date":"2019-12-17","close":8567.4639},{"date":"2019-12-18","close":8517.8262},{"date":"2019-12-19","close":8463.2246},{"date":"2019-12-20","close":8418.5508},{"date":"2019-12-23","close":8557.5361},{"date":"2019-12-24","close":8497.9707},{"date":"2019-12-26","close":8393.7314},{"date":"2019-12-27","close":8324.2393},{"date":"2019-12-30","close":8329.2031},{"date":"2020-01-02","close":8398.6953},{"date":"2020-01-03","close":8170.3623},{"date":"2020-01-06","close":7981.7393},{"date":"2020-01-07","close":8180.29},{"date":"2020-01-08","close":8120.7246},{"date":"2020-01-09","close":8552.5723},{"date":"2020-01-10","close":8557.5361},{"date":"2020-01-13","close":8627.0293},{"date":"2020-01-14","close":8766.0146},{"date":"2020-01-15","close":8761.0508},{"date":"2020-01-16","close":8756.0869},{"date":"2020-01-17","close":8716.377},{"date":"2020-01-20","close":8627.0293},{"date":"2020-01-21","close":8756.0869},{"date":"2020-01-22","close":8790.833},{"date":"2020-01-23","close":9133.333},{"date":"2020-01-28","close":9535.3984},{"date":"2020-01-29","close":9391.4492},{"date":"2020-01-30","close":9629.71},{"date":"2020-01-31","close":9604.8916},{"date":"2020-02-03","close":9843.1523},{"date":"2020-02-04","close":10021.8477},{"date":"2020-02-05","close":10150.9062},{"date":"2020-02-06","close":9763.7314},{"date":"2020-02-07","close":9892.79},{"date":"2020-02-10","close":10056.5938},{"date":"2020-02-11","close":10091.3408},{"date":"2020-02-12","close":10026.8115},{"date":"2020-02-13","close":9877.8984},{"date":"2020-02-14","close":9843.1523},{"date":"2020-02-17","close":9709.1309},{"date":"2020-02-18","close":9788.5508},{"date":"2020-02-19","close":9659.4932},{"date":"2020-02-20","close":9451.0146},{"date":"2020-02-21","close":9530.4346},{"date":"2020-02-24","close":9733.9492},{"date":"2020-02-25","close":9838.1885},{"date":"2020-02-26","close":10180.6885},{"date":"2020-02-27","close":10577.79},{"date":"2020-02-28","close":11094.0215},{"date":"2020-03-02","close":10984.8193},{"date":"2020-03-03","close":10592.6816},{"date":"2020-03-04","close":10523.1885},{"date":"2020-03-05","close":10617.5},{"date":"2020-03-06","close":11034.4561},{"date":"2020-03-09","close":14340.3262},{"date":"2020-03-10","close":14409.8193},{"date":"2020-03-11","close":13144.0576},{"date":"2020-03-12","close":14464.4199},{"date":"2020-03-13","close":14315.5068},{"date":"2020-03-16","close":15104.7461},{"date":"2020-03-17","close":15288.4062},{"date":"2020-03-18","close":17209.3848},{"date":"2020-03-19","close":19343.8047},{"date":"2020-03-20","close":14653.0439},{"date":"2020-03-23","close":17819.9277},{"date":"2020-03-24","close":16350.6523},{"date":"2020-03-25","close":16226.5576},{"date":"2020-03-26","close":16916.5215},{"date":"2020-03-27","close":17536.9922},{"date":"2020-03-30","close":19120.4355},{"date":"2020-03-31","close":18713.4062},{"date":"2020-04-01","close":19770.6875},{"date":"2020-04-02","close":17834.8184},{"date":"2020-04-03","close":15844.3477},{"date":"2020-04-06","close":13536.1953},{"date":"2020-04-07","close":13982.9346},{"date":"2020-04-08","close":14990.5801},{"date":"2020-04-09","close":14032.5723},{"date":"2020-04-10","close":15040.2178},{"date":"2020-04-13","close":15204.0215},{"date":"2020-04-14","close":15298.333},{"date":"2020-04-16","close":17100.1816},{"date":"2020-04-17","close":17189.5293},{"date":"2020-04-20","close":18966.5586},{"date":"2020-04-21","close":20624.457},{"date":"2020-04-22","close":26809.3125},{"date":"2020-04-23","close":19879.8906},{"date":"2020-04-24","close":21642.0293},{"date":"2020-04-27","close":24426.7031},{"date":"2020-04-28","close":28725.3262},{"date":"2020-04-29","close":26903.623},{"date":"2020-05-04","close":21915.0371},{"date":"2020-05-06","close":17536.9922},{"date":"2020-05-07","close":18321.2676},{"date":"2020-05-08","close":17780.2168},{"date":"2020-05-11","close":17919.2031},{"date":"2020-05-12","close":18187.2461},{"date":"2020-05-13","close":17988.6953},{"date":"2020-05-14","close":18102.8633},{"date":"2020-05-15","close":16693.1523},{"date":"2020-05-18","close":15397.6084},{"date":"2020-05-19","close":14826.7754},{"date":"2020-05-20","close":14801.957},{"date":"2020-05-21","close":13938.2607},{"date":"2020-05-22","close":14732.4639},{"date":"2020-05-25","close":14161.6309},{"date":"2020-05-26","close":13843.9492},{"date":"2020-05-27","close":14007.7539},{"date":"2020-05-28","close":14787.0654},{"date":"2020-05-29","close":14389.9639},{"date":"2020-06-01","close":13491.5215},{"date":"2020-06-02","close":13372.3916},{"date":"2020-06-03","close":12593.0801},{"date":"2020-06-04","close":12990.1816},{"date":"2020-06-05","close":12662.5723},{"date":"2020-06-08","close":11922.9707},{"date":"2020-06-09","close":12220.7969},{"date":"2020-06-10","close":12374.6738},{"date":"2020-06-11","close":12464.0215},{"date":"2020-06-12","close":13288.0068},{"date":"2020-06-15","close":13600.7246},{"date":"2020-06-16","close":12558.333},{"date":"2020-06-17","close":12330.0},{"date":"2020-06-18","close":12359.7822},{"date":"2020-06-19","close":11918.0},{"date":"2020-06-22","close":11788.9492},{"date":"2020-06-23","close":11654.9277},{"date":"2020-06-24","close":11654.9277},{"date":"2020-06-25","close":12354.8193},{"date":"2020-06-26","close":12032.1738},{"date":"2020-06-29","close":12364.7461},{"date":"2020-06-30","close":11868.3691},{"date":"2020-07-01","close":11764.1309},{"date":"2020-07-02","close":11669.8193},{"date":"2020-07-03","close":11565.0},{"date":"2020-07-06","close":11501.0508},{"date":"2020-07-07","close":11600.3262},{"date":"2020-07-08","close":11506.0146},{"date":"2020-07-09","close":11451.4131},{"date":"2020-07-10","close":11903.1162},{"date":"2020-07-13","close":11570.5439},{"date":"2020-07-14","close":11739.3115},{"date":"2020-07-15","close":11496.0869},{"date":"2020-07-16","close":11401.7754},{"date":"2020-07-17","close":11386.8838},{"date":"2020-07-20","close":11506.0146},{"date":"2020-07-21","close":11342.21},{"date":"2020-07-22","close":11198.2607},{"date":"2020-07-23","close":11118.8408},{"date":"2020-07-24","close":11342.21},{"date":"2020-07-27","close":11347.1738},{"date":"2020-07-28","close":11252.8623},{"date":"2020-07-29","close":11347.1738},{"date":"2020-07-30","close":11292.5723},{"date":"2020-07-31","close":11555.6523},{"date":"2020-08-03","close":11630.1084},{"date":"2020-08-04","close":11401.7754},{"date":"2020-08-05","close":11168.4785},{"date":"2020-08-06","close":10974.8916},{"date":"2020-08-07","close":11094.0215},{"date":"2020-08-10","close":11138.6953},{"date":"2020-08-11","close":11024.5293},{"date":"2020-08-12","close":11089.0576},{"date":"2020-08-13","close":10930.2178},{"date":"2020-08-14","close":10930.2178},{"date":"2020-08-18","close":10905.3984},{"date":"2020-08-19","close":10920.29},{"date":"2020-08-20","close":10925.2539},{"date":"2020-08-21","close":10920.29},{"date":"2020-08-24","close":11029.4932},{"date":"2020-08-25","close":10994.7461},{"date":"2020-08-26","close":10801.1592},{"date":"2020-08-27","close":10771.377},{"date":"2020-08-28","close":10840.8691},{"date":"2020-08-31","close":10781.3047},{"date":"2020-09-01","close":10811.0869},{"date":"2020-09-02","close":10781.3047},{"date":"2020-09-03","close":11218.1162},{"date":"2020-09-04","close":11357.1016},{"date":"2020-09-07","close":11937.8623},{"date":"2020-09-08","close":11918.0068},{"date":"2020-09-09","close":12677.4639},{"date":"2020-09-10","close":12136.4131},{"date":"2020-09-11","close":12389.5654},{"date":"2020-09-14","close":12320.0723},{"date":"2020-09-15","close":12384.6016},{"date":"2020-09-16","close":11863.4062},{"date":"2020-09-17","close":11699.6016},{"date":"2020-09-18","close":11218.1162},{"date":"2020-09-21","close":11312.4277},{"date":"2020-09-22","close":11719.4561},{"date":"2020-09-23","close":11798.877},{"date":"2020-09-24","close":11704.5654},{"date":"2020-09-25","close":11530.833},{"date":"2020-09-28","close":11605.29},{"date":"2020-09-29","close":11491.123},{"date":"2020-10-05","close":12056.9932},{"date":"2020-10-06","close":11630.1084},{"date":"2020-10-07","close":11461.3408},{"date":"2020-10-08","close":11431.5576},{"date":"2020-10-12","close":11381.9199},{"date":"2020-10-13","close":11481.1953},{"date":"2020-10-14","close":11386.8838},{"date":"2020-10-15","close":11168.4785},{"date":"2020-10-16","close":11277.6816},{"date":"2020-10-19","close":11203.2246},{"date":"2020-10-20","close":11218.1162},{"date":"2020-10-21","close":11118.8408},{"date":"2020-10-22","close":11466.3047},{"date":"2020-10-23","close":11322.3555},{"date":"2020-10-26","close":11724.4199},{"date":"2020-10-27","close":11769.0938},{"date":"2020-10-28","close":11759.167},{"date":"2020-10-29","close":12121.5215},{"date":"2020-10-30","close":12756.8838},{"date":"2020-11-02","close":13228.4424},{"date":"2020-11-03","close":12330.0},{"date":"2020-11-04","close":11788.9492},{"date":"2020-11-05","close":11744.2754},{"date":"2020-11-06","close":12047.0654},{"date":"2020-11-09","close":11823.6953},{"date":"2020-11-10","close":11357.1016},{"date":"2020-11-11","close":10776.3408},{"date":"2020-11-12","close":10905.3984},{"date":"2020-11-13","close":11094.0215},{"date":"2020-11-16","close":11009.6377},{"date":"2020-11-17","close":10796.1953},{"date":"2020-11-18","close":10875.6162},{"date":"2020-11-19","close":10850.7969},{"date":"2020-11-20","close":10816.0508},{"date":"2020-11-23","close":10592.6816},{"date":"2020-11-24","close":10423.9131},{"date":"2020-11-25","close":10066.5215},{"date":"2020-11-26","close":9927.5361},{"date":"2020-11-27","close":10091.3408},{"date":"2020-11-30","close":10195.5801},{"date":"2020-12-01","close":10061.5576},{"date":"2020-12-02","close":10240.2539},{"date":"2020-12-03","close":10046.667},{"date":"2020-12-04","close":9778.623},{"date":"2020-12-07","close":9858.0439},{"date":"2020-12-08","close":9962.2822},{"date":"2020-12-09","close":9992.0654},{"date":"2020-12-10","close":9927.5361},{"date":"2020-12-11","close":9679.3477},{"date":"2020-12-14","close":9649.5654},{"date":"2020-12-15","close":9694.2393},{"date":"2020-12-16","close":9560.2178},{"date":"2020-12-17","close":9381.5215},{"date":"2020-12-18","close":9411.3047},{"date":"2020-12-21","close":9446.0508},{"date":"2020-12-22","close":9689.2754},{"date":"2020-12-23","close":9758.7686},{"date":"2020-12-24","close":9356.7031},{"date":"2020-12-28","close":9460.9424},{"date":"2020-12-29","close":9455.9785},{"date":"2020-12-30","close":9396.4131},{"date":"2021-01-04","close":9143.2607},{"date":"2021-01-05","close":9530.4346},{"date":"2021-01-06","close":9039.0215},{"date":"2021-01-07","close":8875.2178},{"date":"2021-01-08","close":8845.4346},{"date":"2021-01-11","close":8761.0508},{"date":"2021-01-12","close":8641.9199},{"date":"2021-01-13","close":8428.4785},{"date":"2021-01-14","close":8517.8262},{"date":"2021-01-15","close":8507.8984},{"date":"2021-01-18","close":8622.0654},{"date":"2021-01-19","close":8617.1016},{"date":"2021-01-20","close":8468.1885},{"date":"2021-01-21","close":8507.8984},{"date":"2021-01-22","close":8577.3916},{"date":"2021-01-25","close":8597.2461},{"date":"2021-01-26","close":8552.5723},{"date":"2021-01-27","close":8532.7178},{"date":"2021-01-28","close":8572.4277},{"date":"2021-01-29","close":8651.8477},{"date":"2021-02-01","close":8617.1016},{"date":"2021-02-02","close":8334.167},{"date":"2021-02-03","close":8224.9639},{"date":"2021-02-04","close":8041.3042},{"date":"2021-02-05","close":7971.8115},{"date":"2021-02-08","close":7872.5361},{"date":"2021-02-09","close":7708.7319},{"date":"2021-02-10","close":7718.6597},{"date":"2021-02-15","close":7415.8696},{"date":"2021-02-16","close":7485.3623},{"date":"2021-02-17","close":7455.5796},{"date":"2021-02-18","close":7286.8115},{"date":"2021-02-19","close":7490.3262},{"date":"2021-02-22","close":7475.4346},{"date":"2021-02-23","close":7182.5723},{"date":"2021-02-24","close":7316.5942},{"date":"2021-02-25","close":7078.3335},{"date":"2021-02-26","close":7132.9346},{"date":"2021-03-02","close":7450.6157},{"date":"2021-03-03","close":7470.4712},{"date":"2021-03-04","close":7271.9204},{"date":"2021-03-05","close":6904.6016},{"date":"2021-03-08","close":6596.8477},{"date":"2021-03-09","close":6820.2173},{"date":"2021-03-10","close":6988.9854},{"date":"2021-03-11","close":6879.7827},{"date":"2021-03-12","close":6795.3984},{"date":"2021-03-15","close":6740.7969},{"date":"2021-03-16","close":6859.9277},{"date":"2021-03-17","close":6810.29},{"date":"2021-03-18","close":6934.3843},{"date":"2021-03-19","close":7420.8335},{"date":"2021-03-22","close":7227.2466},{"date":"2021-03-23","close":7227.2466},{"date":"2021-03-24","close":7569.7466},{"date":"2021-03-25","close":7336.4492},{"date":"2021-03-26","close":7381.123},{"date":"2021-03-29","close":7296.7393},{"date":"2021-03-30","close":7098.1885},{"date":"2021-03-31","close":7182.5723},{"date":"2021-04-01","close":7306.6665},{"date":"2021-04-02","close":7197.4639},{"date":"2021-04-05","close":7192.5},{"date":"2021-04-06","close":7306.6665},{"date":"2021-04-07","close":7291.7754},{"date":"2021-04-08","close":7291.7754},{"date":"2021-04-09","close":7286.8115},{"date":"2021-04-12","close":7316.5942},{"date":"2021-04-13","close":7247.1016},{"date":"2021-04-14","close":7118.0435},{"date":"2021-04-15","close":6869.855},{"date":"2021-04-16","close":6800.3623},{"date":"2021-04-19","close":6850.0},{"date":"2021-04-20","close":6770.5796},{"date":"2021-04-21","close":6974.0942},{"date":"2021-04-22","close":7108.1157},{"date":"2021-04-23","close":7003.877},{"date":"2021-04-26","close":7028.6958},{"date":"2021-04-27","close":6959.2031},{"date":"2021-04-28","close":6854.9639},{"date":"2021-04-29","close":6760.6523},{"date":"2021-04-30","close":6725.9058},{"date":"2021-05-03","close":6830.145},{"date":"2021-05-04","close":6740.7969},{"date":"2021-05-06","close":6596.8477},{"date":"2021-05-07","close":6641.522},{"date":"2021-05-10","close":6611.7393},{"date":"2021-05-11","close":6681.2319},{"date":"2021-05-12","close":6621.6665},{"date":"2021-05-13","close":6641.522},{"date":"2021-05-14","close":6755.6885},{"date":"2021-05-17","close":6621.6665},{"date":"2021-05-18","close":6502.5361},{"date":"2021-05-20","close":6745.7607},{"date":"2021-05-21","close":6929.4204},{"date":"2021-05-24","close":6701.0869},{"date":"2021-05-25","close":6517.4277},{"date":"2021-05-26","close":6507.5},{"date":"2021-05-27","close":6532.3188},{"date":"2021-05-28","close":6403.2607},{"date":"2021-05-31","close":6423.1157},{"date":"2021-06-01","close":6353.623},{"date":"2021-06-02","close":6333.7681},{"date":"2021-06-03","close":6214.6377},{"date":"2021-06-04","close":6229.5288},{"date":"2021-06-07","close":6214.6377},{"date":"2021-06-08","close":6244.4204},{"date":"2021-06-09","close":6110.3984},{"date":"2021-06-10","close":6179.8911},{"date":"2021-06-11","close":6125.29},{"date":"2021-06-14","close":6045.8696},{"date":"2021-06-15","close":6045.8696},{"date":"2021-06-16","close":5921.7754},{"date":"2021-06-17","close":5966.4492},{"date":"2021-06-18","close":6075.6523},{"date":"2021-06-21","close":5996.2319},{"date":"2021-06-22","close":5862.21},{"date":"2021-06-23","close":5857.2466},{"date":"2021-06-24","close":5847.3188},{"date":"2021-06-25","close":5842.355},{"date":"2021-06-28","close":5787.7534},{"date":"2021-06-29","close":5877.1016},{"date":"2021-06-30","close":5837.3911},{"date":"2021-07-01","close":5807.6089},{"date":"2021-07-02","close":5703.3696},{"date":"2021-07-05","close":5703.3696},{"date":"2021-07-06","close":5589.2031},{"date":"2021-07-07","close":5802.645},{"date":"2021-07-08","close":5941.6304},{"date":"2021-07-09","close":5837.3911},{"date":"2021-07-12","close":5762.9346},{"date":"2021-07-13","close":5748.0435},{"date":"2021-07-14","close":5678.5508},{"date":"2021-07-15","close":5891.9927},{"date":"2021-07-16","close":5946.5942},{"date":"2021-07-19","close":5956.522},{"date":"2021-07-20","close":6259.3115},{"date":"2021-07-21","close":6259.3115},{"date":"2021-07-22","close":5961.4854},{"date":"2021-07-23","close":5847.3188},{"date":"2021-07-26","close":5862.21},{"date":"2021-07-27","close":5797.6812},{"date":"2021-07-28","close":5807.6089},{"date":"2021-07-29","close":5762.9346},{"date":"2021-07-30","close":5738.1157},{"date":"2021-08-02","close":5733.1523},{"date":"2021-08-03","close":5867.1738},{"date":"2021-08-04","close":5936.6665},{"date":"2021-08-05","close":6110.3984},{"date":"2021-08-06","close":5971.4131},{"date":"2021-08-09","close":6239.4565},{"date":"2021-08-10","close":6165.0},{"date":"2021-08-11","close":6050.8335},{"date":"2021-08-12","close":5996.2319},{"date":"2021-08-13","close":6070.6885},{"date":"2021-08-17","close":6165.0},{"date":"2021-08-18","close":6209.6738},{"date":"2021-08-19","close":6428.0796},{"date":"2021-08-20","close":6472.7534},{"date":"2021-08-23","close":6497.5723},{"date":"2021-08-24","close":6244.4204},{"date":"2021-08-25","close":6115.3623},{"date":"2021-08-26","close":6045.8696},{"date":"2021-08-27","close":5996.2319},{"date":"2021-08-30","close":5991.2681},{"date":"2021-08-31","close":5941.6304},{"date":"2021-09-01","close":5961.4854},{"date":"2021-09-02","close":6011.123},{"date":"2021-09-03","close":5877.1016},{"date":"2021-09-06","close":5996.2319},{"date":"2021-09-07","close":5931.7031},{"date":"2021-09-08","close":5966.4492},{"date":"2021-09-09","close":5916.8115},{"date":"2021-09-10","close":5951.5581},{"date":"2021-09-13","close":5827.4639},{"date":"2021-09-14","close":5772.8623},{"date":"2021-09-15","close":5772.8623},{"date":"2021-09-16","close":5663.6597},{"date":"2021-09-17","close":5648.7681},{"date":"2021-09-23","close":5653.7319},{"date":"2021-09-24","close":5564.3843},{"date":"2021-09-27","close":5460.145},{"date":"2021-09-28","close":5345.978},{"date":"2021-09-29","close":5509.7827},{"date":"2021-09-30","close":5475.0361},{"date":"2021-10-01","close":5465.1089},{"date":"2021-10-05","close":5261.5942},{"date":"2021-10-06","close":5142.4639},{"date":"2021-10-07","close":5301.3042},{"date":"2021-10-08","close":5142.4639},{"date":"2021-10-12","close":5048.1523},{"date":"2021-10-13","close":5077.9346},{"date":"2021-10-14","close":5033.2607},{"date":"2021-10-15","close":4968.7319},{"date":"2021-10-18","close":4899.2393},{"date":"2021-10-19","close":4943.9131},{"date":"2021-10-20","close":4963.7681},{"date":"2021-10-21","close":4879.3843},{"date":"2021-10-22","close":4953.8408},{"date":"2021-10-25","close":4819.8188},{"date":"2021-10-26","close":4864.4927},{"date":"2021-10-27","close":4854.5654},{"date":"2021-10-28","close":4968.7319},{"date":"2021-10-29","close":4919.0942},{"date":"2021-11-01","close":4899.2393},{"date":"2021-11-02","close":4854.5654},{"date":"2021-11-03","close":4924.0581},{"date":"2021-11-04","close":5063.0435},{"date":"2021-11-05","close":5132.5361},{"date":"2021-11-08","close":4929.022},{"date":"2021-11-09","close":4933.9854},{"date":"2021-11-10","close":4839.6738},{"date":"2021-11-11","close":4963.7681},{"date":"2021-11-12","close":5003.478},{"date":"2021-11-15","close":5023.3335},{"date":"2021-11-16","close":4963.7681},{"date":"2021-11-17","close":5043.1885},{"date":"2021-11-18","close":5162.3188},{"date":"2021-11-19","close":5018.3696},{"date":"2021-11-22","close":5226.8477},{"date":"2021-11-23","close":5226.8477},{"date":"2021-11-24","close":5028.2969},{"date":"2021-11-25","close":5048.1523},{"date":"2021-11-26","close":5202.0288},{"date":"2021-11-29","close":5455.1812},{"date":"2021-11-30","close":5633.877},{"date":"2021-12-01","close":5648.7681},{"date":"2021-12-02","close":5807.6089},{"date":"2021-12-03","close":5658.6958},{"date":"2021-12-06","close":5638.8408},{"date":"2021-12-07","close":5400.5796},{"date":"2021-12-08","close":5306.2681},{"date":"2021-12-09","close":5246.7031},{"date":"2021-12-10","close":5425.3984},{"date":"2021-12-13","close":5271.522},{"date":"2021-12-14","close":5365.8335},{"date":"2021-12-15","close":5435.3262},{"date":"2021-12-16","close":5326.123},{"date":"2021-12-17","close":5350.9419},{"date":"2021-12-20","close":5559.4204},{"date":"2021-12-21","close":5480.0},{"date":"2021-12-22","close":5331.0869},{"date":"2021-12-23","close":5216.9204},{"date":"2021-12-24","close":5202.0288},{"date":"2021-12-27","close":5251.6665},{"date":"2021-12-28","close":5038.2246},{"date":"2021-12-29","close":5028.2969},{"date":"2021-12-30","close":4963.7681},{"date":"2022-01-03","close":5033.0},{"date":"2022-01-04","close":5008.4419},{"date":"2022-01-05","close":4958.8042},{"date":"2022-01-06","close":4948.877},{"date":"2022-01-07","close":4760.2534},{"date":"2022-01-10","close":4799.9639},{"date":"2022-01-11","close":4804.9277},{"date":"2022-01-12","close":4705.6523},{"date":"2022-01-13","close":4646.0869},{"date":"2022-01-14","close":4665.9419},{"date":"2022-01-17","close":4566.6665},{"date":"2022-01-18","close":4497.1738},{"date":"2022-01-19","close":4457.4639},{"date":"2022-01-20","close":4432.645},{"date":"2022-01-21","close":4487.2466},{"date":"2022-01-24","close":4437.6089},{"date":"2022-01-25","close":4517.0288},{"date":"2022-01-26","close":4462.4277},{"date":"2022-01-27","close":4402.8623},{"date":"2022-01-28","close":4378.0435},{"date":"2022-02-03","close":4353.2246},{"date":"2022-02-04","close":4209.2754},{"date":"2022-02-07","close":4139.7827},{"date":"2022-02-08","close":4174.5288},{"date":"2022-02-09","close":4258.9131},{"date":"2022-02-10","close":4248.9854},{"date":"2022-02-11","close":4273.8042},{"date":"2022-02-14","close":4050.0},{"date":"2022-02-15","close":4090.145},{"date":"2022-02-16","close":4149.71},{"date":"2022-02-17","close":4139.7827},{"date":"2022-02-18","close":4204.3115},{"date":"2022-02-21","close":4184.4565},{"date":"2022-02-22","close":4050.4348},{"date":"2022-02-23","close":4070.2898},{"date":"2022-02-24","close":3861.8115},{"date":"2022-02-25","close":3956.1233},{"date":"2022-02-28","close":3876.7029},{"date":"2022-03-02","close":3410.1086},{"date":"2022-03-03","close":3221.4856},{"date":"2022-03-04","close":3420.0361},{"date":"2022-03-07","close":2888.9131},{"date":"2022-03-08","close":2953.4421},{"date":"2022-03-10","close":3300.9058},{"date":"2022-03-11","close":3355.5073},{"date":"2022-03-14","close":3355.5073},{"date":"2022-03-15","close":3554.0579},{"date":"2022-03-16","close":3529.2393},{"date":"2022-03-17","close":3563.9856},{"date":"2022-03-18","close":3266.1594},{"date":"2022-03-21","close":3196.6667},{"date":"2022-03-22","close":3037.8262},{"date":"2022-03-23","close":3122.2102},{"date":"2022-03-24","close":2993.1521},{"date":"2022-03-25","close":3047.7537},{"date":"2022-03-28","close":3127.1738},{"date":"2022-03-29","close":3241.3406},{"date":"2022-03-30","close":3221.4856},{"date":"2022-03-31","close":3281.0508},{"date":"2022-04-01","close":3385.2898},{"date":"2022-04-04","close":3330.6885},{"date":"2022-04-05","close":3171.8479},{"date":"2022-04-06","close":3261.1956},{"date":"2022-04-07","close":3390.2537},{"date":"2022-04-08","close":3420.0361},{"date":"2022-04-11","close":3425.0},{"date":"2022-04-12","close":3385.2898},{"date":"2022-04-13","close":3266.1594},{"date":"2022-04-14","close":3211.5579},{"date":"2022-04-15","close":3201.6304},{"date":"2022-04-18","close":3097.3914},{"date":"2022-04-19","close":3062.645},{"date":"2022-04-20","close":3186.7393},{"date":"2022-04-21","close":3171.8479},{"date":"2022-04-22","close":3206.5942},{"date":"2022-04-25","close":3330.6885},{"date":"2022-04-26","close":3305.8696},{"date":"2022-04-27","close":3196.6667},{"date":"2022-04-28","close":3231.4131},{"date":"2022-04-29","close":3102.355},{"date":"2022-05-02","close":3156.0},{"date":"2022-05-03","close":3142.0652},{"date":"2022-05-04","close":3151.9927},{"date":"2022-05-06","close":2998.116},{"date":"2022-05-09","close":2988.0},{"date":"2022-05-10","close":3171.8479},{"date":"2022-05-11","close":3161.9204},{"date":"2022-05-12","close":3117.2463},{"date":"2022-05-13","close":3032.8623},{"date":"2022-05-16","close":2973.2971},{"date":"2022-05-17","close":2864.0942},{"date":"2022-05-18","close":2898.8406},{"date":"2022-05-19","close":2953.4421},{"date":"2022-05-20","close":2928.6233},{"date":"2022-05-23","close":2878.9856},{"date":"2022-05-24","close":2928.6233},{"date":"2022-05-25","close":2883.9492},{"date":"2022-05-26","close":2878.9856},{"date":"2022-05-27","close":2799.5652},{"date":"2022-05-30","close":2754.8914},{"date":"2022-05-31","close":2680.4348},{"date":"2022-06-02","close":2814.4565},{"date":"2022-06-03","close":2740.0},{"date":"2022-06-07","close":2675.4709},{"date":"2022-06-08","close":2650.6521},{"date":"2022-06-09","close":2605.9783},{"date":"2022-06-10","close":2610.9421},{"date":"2022-06-13","close":2680.4348},{"date":"2022-06-14","close":2610.9421},{"date":"2022-06-15","close":2670.5073},{"date":"2022-06-16","close":2730.0725},{"date":"2022-06-17","close":2705.2537},{"date":"2022-06-20","close":2844.239},{"date":"2022-06-21","close":2814.4565},{"date":"2022-06-22","close":2938.5508},{"date":"2022-06-23","close":2953.4421},{"date":"2022-06-24","close":2958.4058},{"date":"2022-06-27","close":2888.9131},{"date":"2022-06-28","close":2794.6016},{"date":"2022-06-29","close":2774.7463},{"date":"2022-06-30","close":2814.4565},{"date":"2022-07-01","close":2933.5869},{"date":"2022-07-04","close":2834.3115},{"date":"2022-07-05","close":2819.4204},{"date":"2022-07-06","close":3062.645},{"date":"2022-07-07","close":3112.2827},{"date":"2022-07-08","close":2988.1885},{"date":"2022-07-11","close":2978.261},{"date":"2022-07-12","close":3003.0798},{"date":"2022-07-13","close":3156.9565},{"date":"2022-07-14","close":3161.9204},{"date":"2022-07-15","close":3156.9565},{"date":"2022-07-18","close":3082.5},{"date":"2022-07-19","close":2968.3333},{"date":"2022-07-20","close":2978.261},{"date":"2022-07-21","close":2978.261},{"date":"2022-07-22","close":3013.0073},{"date":"2022-07-25","close":3132.1377},{"date":"2022-07-26","close":2993.1521},{"date":"2022-07-27","close":3067.6086},{"date":"2022-07-28","close":2978.261},{"date":"2022-07-29","close":3022.9348},{"date":"2022-08-01","close":3008.0435},{"date":"2022-08-02","close":3112.2827},{"date":"2022-08-03","close":3092.4275},{"date":"2022-08-04","close":3211.5579},{"date":"2022-08-05","close":3246.3044},{"date":"2022-08-08","close":3236.3767},{"date":"2022-08-09","close":3211.5579},{"date":"2022-08-10","close":3236.3767},{"date":"2022-08-11","close":3156.9565},{"date":"2022-08-12","close":3092.4275},{"date":"2022-08-16","close":3256.2319},{"date":"2022-08-17","close":3290.9783},{"date":"2022-08-18","close":3276.0869},{"date":"2022-08-19","close":3206.5942},{"date":"2022-08-22","close":3226.4492},{"date":"2022-08-23","close":3161.9204},{"date":"2022-08-24","close":3062.645},{"date":"2022-08-25","close":3022.9348},{"date":"2022-08-26","close":3067.6086},{"date":"2022-08-29","close":3067.6086},{"date":"2022-08-30","close":2968.3333},{"date":"2022-08-31","close":3087.4639},{"date":"2022-09-01","close":3186.7393},{"date":"2022-09-02","close":3226.4492},{"date":"2022-09-05","close":3201.6304},{"date":"2022-09-06","close":3196.6667},{"date":"2022-09-07","close":3320.761},{"date":"2022-09-08","close":3425.0},{"date":"2022-09-13","close":3201.6304},{"date":"2022-09-14","close":3251.2681},{"date":"2022-09-15","close":3206.5942},{"date":"2022-09-16","close":3305.8696},{"date":"2022-09-19","close":3335.6521},{"date":"2022-09-20","close":3295.9421},{"date":"2022-09-21","close":3290.9783},{"date":"2022-09-22","close":3370.3984},{"date":"2022-09-23","close":3385.2898},{"date":"2022-09-26","close":3618.5869},{"date":"2022-09-27","close":3598.7319},{"date":"2022-09-28","close":3633.4783},{"date":"2022-09-29","close":3454.7827},{"date":"2022-09-30","close":3454.7827},{"date":"2022-10-04","close":3340.616},{"date":"2022-10-05","close":3241.3406},{"date":"2022-10-06","close":3191.7029},{"date":"2022-10-07","close":3166.884},{"date":"2022-10-11","close":3077.5361},{"date":"2022-10-12","close":3127.1738},{"date":"2022-10-13","close":3201.6304},{"date":"2022-10-14","close":3117.2463},{"date":"2022-10-17","close":3206.5942},{"date":"2022-10-18","close":3206.5942},{"date":"2022-10-19","close":3300.9058},{"date":"2022-10-20","close":3196.6667},{"date":"2022-10-21","close":3236.3767},{"date":"2022-10-24","close":3246.3044},{"date":"2022-10-25","close":3211.5579},{"date":"2022-10-26","close":3221.4856},{"date":"2022-10-27","close":3107.3188},{"date":"2022-10-28","close":3102.355},{"date":"2022-10-31","close":3132.1377},{"date":"2022-11-01","close":3107.3188},{"date":"2022-11-02","close":3047.7537},{"date":"2022-11-03","close":3042.7898},{"date":"2022-11-04","close":3027.8984},{"date":"2022-11-07","close":2978.261},{"date":"2022-11-08","close":2968.3333},{"date":"2022-11-09","close":3052.7173},{"date":"2022-11-10","close":3147.0291},{"date":"2022-11-11","close":3057.6812},{"date":"2022-11-14","close":3052.7173},{"date":"2022-11-15","close":3142.0652},{"date":"2022-11-16","close":3112.2827},{"date":"2022-11-17","close":3156.9565},{"date":"2022-11-18","close":3231.4131},{"date":"2022-11-21","close":3315.7971},{"date":"2022-11-22","close":3315.7971},{"date":"2022-11-23","close":3261.1956},{"date":"2022-11-24","close":3400.1812},{"date":"2022-11-25","close":3360.4709},{"date":"2022-11-28","close":3534.2029},{"date":"2022-11-29","close":3360.4709},{"date":"2022-11-30","close":3345.5798},{"date":"2022-12-01","close":3281.0508},{"date":"2022-12-02","close":3226.4492},{"date":"2022-12-05","close":3266.1594},{"date":"2022-12-06","close":3380.3262},{"date":"2022-12-07","close":3514.3479},{"date":"2022-12-08","close":3578.8767},{"date":"2022-12-09","close":3633.4783},{"date":"2022-12-12","close":3628.5144},{"date":"2022-12-13","close":3514.3479},{"date":"2022-12-14","close":3484.5652},{"date":"2022-12-15","close":3405.145},{"date":"2022-12-16","close":3444.855},{"date":"2022-12-19","close":3484.5652},{"date":"2022-12-20","close":3454.7827},{"date":"2022-12-21","close":3415.0725},{"date":"2022-12-22","close":3315.7971},{"date":"2022-12-23","close":3350.5435},{"date":"2022-12-26","close":3315.7971},{"date":"2022-12-27","close":3251.2681},{"date":"2022-12-28","close":3281.0508},{"date":"2022-12-29","close":3320.761},{"date":"2023-01-02","close":3286.0144},{"date":"2023-01-03","close":3241.3406},{"date":"2023-01-04","close":3395.2173},{"date":"2023-01-05","close":3504.4204},{"date":"2023-01-06","close":3489.5291},{"date":"2023-01-09","close":3464.7102},{"date":"2023-01-10","close":3474.6377},{"date":"2023-01-11","close":3469.6738},{"date":"2023-01-12","close":3340.616},{"date":"2023-01-13","close":3315.7971},{"date":"2023-01-16","close":3281.0508},{"date":"2023-01-17","close":3261.1956},{"date":"2023-01-18","close":3191.7029},{"date":"2023-01-19","close":3295.9421},{"date":"2023-01-20","close":3206.5942},{"date":"2023-01-25","close":3221.4856},{"date":"2023-01-26","close":3221.4856},{"date":"2023-01-27","close":3186.7393},{"date":"2023-01-30","close":3276.0869},{"date":"2023-01-31","close":3340.616},{"date":"2023-02-01","close":3271.1233},{"date":"2023-02-02","close":3370.3984},{"date":"2023-02-03","close":3405.145},{"date":"2023-02-06","close":3519.3115},{"date":"2023-02-07","close":3439.8914},{"date":"2023-02-08","close":3345.5798},{"date":"2023-02-09","close":3290.9783},{"date":"2023-02-10","close":3325.7246},{"date":"2023-02-13","close":3271.1233},{"date":"2023-02-14","close":3251.2681},{"date":"2023-02-15","close":3305.8696},{"date":"2023-02-16","close":3261.1956},{"date":"2023-02-17","close":3325.7246},{"date":"2023-02-20","close":3360.4709},{"date":"2023-02-21","close":3380.3262},{"date":"2023-02-22","close":3415.0725},{"date":"2023-02-23","close":3484.5652},{"date":"2023-02-24","close":3405.145},{"date":"2023-02-27","close":3415.0725},{"date":"2023-02-28","close":3405.145},{"date":"2023-03-02","close":3335.6521},{"date":"2023-03-03","close":3315.7971},{"date":"2023-03-06","close":3266.1594},{"date":"2023-03-07","close":3206.5942},{"date":"2023-03-08","close":3325.7246},{"date":"2023-03-09","close":3370.3984},{"date":"2023-03-10","close":3434.9275},{"date":"2023-03-13","close":3350.5435},{"date":"2023-03-14","close":3479.6016},{"date":"2023-03-15","close":3554.0579},{"date":"2023-03-16","close":3757.5725},{"date":"2023-03-17","close":3712.8984},{"date":"2023-03-20","close":3886.6304},{"date":"2023-03-21","close":3802.2463},{"date":"2023-03-22","close":3707.9348},{"date":"2023-03-23","close":3643.4058},{"date":"2023-03-24","close":3648.3696},{"date":"2023-03-27","close":3663.261},{"date":"2023-03-28","close":3504.4204},{"date":"2023-03-29","close":3464.7102},{"date":"2023-03-30","close":3499.4565},{"date":"2023-03-31","close":3444.855},{"date":"2023-04-03","close":3216.5217},{"date":"2023-04-04","close":3156.9565},{"date":"2023-04-05","close":3147.0291},{"date":"2023-04-06","close":3176.8115},{"date":"2023-04-07","close":3171.8479},{"date":"2023-04-10","close":3151.9927},{"date":"2023-04-11","close":3161.9204},{"date":"2023-04-12","close":3117.2463},{"date":"2023-04-13","close":3062.645},{"date":"2023-04-14","close":3087.4639},{"date":"2023-04-17","close":3092.4275},{"date":"2023-04-18","close":3137.1016},{"date":"2023-04-19","close":3161.9204},{"date":"2023-04-20","close":3231.4131},{"date":"2023-04-21","close":3286.0144},{"date":"2023-04-24","close":3305.8696},{"date":"2023-04-25","close":3221.4856},{"date":"2023-04-26","close":3266.1594},{"date":"2023-04-27","close":3390.2537},{"date":"2023-04-28","close":3375.3623},{"date":"2023-05-02","close":3355.5073},{"date":"2023-05-03","close":3514.3479},{"date":"2023-05-04","close":3643.4058},{"date":"2023-05-08","close":3499.4565},{"date":"2023-05-09","close":3454.7827},{"date":"2023-05-10","close":3429.9639},{"date":"2023-05-11","close":3429.9639},{"date":"2023-05-12","close":3549.0942},{"date":"2023-05-15","close":3578.8767},{"date":"2023-05-16","close":3519.3115},{"date":"2023-05-17","close":3549.0942},{"date":"2023-05-18","close":3434.0},{"date":"2023-05-19","close":3429.9639},{"date":"2023-05-22","close":3524.2754},{"date":"2023-05-23","close":3449.8188},{"date":"2023-05-24","close":3395.0},{"date":"2023-05-25","close":3375.3623},{"date":"2023-05-26","close":3459.7463},{"date":"2023-05-30","close":3444.855},{"date":"2023-05-31","close":3578.8767},{"date":"2023-06-01","close":3618.5869},{"date":"2023-06-02","close":3504.4204},{"date":"2023-06-05","close":3410.1086},{"date":"2023-06-07","close":3484.5652},{"date":"2023-06-08","close":3429.9639},{"date":"2023-06-09","close":3504.4204},{"date":"2023-06-12","close":3559.0217},{"date":"2023-06-13","close":3658.2971},{"date":"2023-06-14","close":3544.1304},{"date":"2023-06-15","close":3583.8406},{"date":"2023-06-16","close":3484.5652},{"date":"2023-06-19","close":3469.6738},{"date":"2023-06-20","close":3474.6377},{"date":"2023-06-21","close":3459.7463},{"date":"2023-06-22","close":3410.1086},{"date":"2023-06-23","close":3568.9492},{"date":"2023-06-26","close":3529.2393},{"date":"2023-06-27","close":3519.3115},{"date":"2023-06-28","close":3608.6594},{"date":"2023-06-29","close":3554.0579},{"date":"2023-06-30","close":3519.3115},{"date":"2023-07-03","close":3494.0},{"date":"2023-07-04","close":3504.0},{"date":"2023-07-05","close":3464.0},{"date":"2023-07-06","close":3429.0},{"date":"2023-07-07","close":3400.1812},{"date":"2023-07-10","close":3365.4348},{"date":"2023-07-11","close":3355.0},{"date":"2023-07-12","close":3290.0},{"date":"2023-07-13","close":3251.0},{"date":"2023-07-14","close":3211.5579},{"date":"2023-07-17","close":3295.9421},{"date":"2023-07-18","close":3310.0},{"date":"2023-07-19","close":3251.2681},{"date":"2023-07-20","close":3266.1594},{"date":"2023-07-21","close":3211.5579},{"date":"2023-07-24","close":3196.6667},{"date":"2023-07-25","close":3107.0},{"date":"2023-07-26","close":3097.3914},{"date":"2023-07-27","close":3082.0},{"date":"2023-07-28","close":3077.5361},{"date":"2023-07-31","close":3057.0},{"date":"2023-08-01","close":3013.0},{"date":"2023-08-02","close":2988.0},{"date":"2023-08-03","close":3087.4639},{"date":"2023-08-04","close":2993.1521},{"date":"2023-08-07","close":2968.3333},{"date":"2023-08-08","close":2993.1521},{"date":"2023-08-09","close":2963.3696},{"date":"2023-08-10","close":2903.8044},{"date":"2023-08-11","close":2968.3333},{"date":"2023-08-14","close":2988.1885},{"date":"2023-08-16","close":3032.8623},{"date":"2023-08-17","close":3077.5361},{"date":"2023-08-18","close":3037.8262},{"date":"2023-08-21","close":2998.116},{"date":"2023-08-22","close":3027.8984},{"date":"2023-08-23","close":3052.7173},{"date":"2023-08-24","close":3087.4639},{"date":"2023-08-25","close":3052.7173},{"date":"2023-08-28","close":3037.8262},{"date":"2023-08-29","close":3042.7898},{"date":"2023-08-30","close":2978.261},{"date":"2023-08-31","close":2983.2246},{"date":"2023-09-01","close":2898.8406},{"date":"2023-09-04","close":2854.1667},{"date":"2023-09-05","close":2829.3479},{"date":"2023-09-06","close":2804.5291},{"date":"2023-09-07","close":2794.6016},{"date":"2023-09-08","close":2809.4927},{"date":"2023-09-11","close":2799.5652},{"date":"2023-09-12","close":2784.6738},{"date":"2023-09-13","close":2740.0},{"date":"2023-09-14","close":2735.0361},{"date":"2023-09-15","close":2685.3984},{"date":"2023-09-18","close":2665.5435},{"date":"2023-09-19","close":2660.5798},{"date":"2023-09-20","close":2705.2537},{"date":"2023-09-21","close":2720.145},{"date":"2023-09-22","close":2685.3984},{"date":"2023-09-25","close":2675.4709},{"date":"2023-09-26","close":2715.1812},{"date":"2023-09-27","close":2650.6521},{"date":"2023-10-04","close":2720.145},{"date":"2023-10-05","close":2854.1667},{"date":"2023-10-06","close":2918.6956},{"date":"2023-10-10","close":2804.5291},{"date":"2023-10-11","close":2799.5652},{"date":"2023-10-12","close":2878.9856},{"date":"2023-10-13","close":2854.1667},{"date":"2023-10-16","close":2730.0725},{"date":"2023-10-17","close":2744.9639},{"date":"2023-10-18","close":2680.4348},{"date":"2023-10-19","close":2695.3262},{"date":"2023-10-20","close":2635.761},{"date":"2023-10-23","close":2695.3262},{"date":"2023-10-24","close":2730.0725},{"date":"2023-10-25","close":2799.5652},{"date":"2023-10-26","close":2764.8188},{"date":"2023-10-27","close":2769.7827},{"date":"2023-10-30","close":2769.7827},{"date":"2023-10-31","close":2819.4204},{"date":"2023-11-01","close":2869.0579},{"date":"2023-11-02","close":2869.0579},{"date":"2023-11-03","close":2814.4565},{"date":"2023-11-06","close":2869.0579},{"date":"2023-11-07","close":2883.9492},{"date":"2023-11-08","close":3003.0798},{"date":"2023-11-09","close":3057.6812},{"date":"2023-11-10","close":3027.8984},{"date":"2023-11-13","close":3013.0073},{"date":"2023-11-14","close":2953.4421},{"date":"2023-11-15","close":2943.5144},{"date":"2023-11-16","close":3022.9348},{"date":"2023-11-17","close":3142.0652},{"date":"2023-11-20","close":2988.1885},{"date":"2023-11-21","close":2978.261},{"date":"2023-11-22","close":2958.4058},{"date":"2023-11-23","close":3003.0798},{"date":"2023-11-24","close":2998.116},{"date":"2023-11-27","close":3057.6812},{"date":"2023-11-28","close":3057.6812},{"date":"2023-11-29","close":2998.116},{"date":"2023-11-30","close":2933.5869},{"date":"2023-12-01","close":3022.9348},{"date":"2023-12-04","close":3107.3188},{"date":"2023-12-05","close":3117.2463},{"date":"2023-12-06","close":3151.9927},{"date":"2023-12-07","close":3271.1233},{"date":"2023-12-08","close":3226.4492},{"date":"2023-12-11","close":3181.7754},{"date":"2023-12-12","close":3176.8115},{"date":"2023-12-13","close":3325.7246},{"date":"2023-12-14","close":3261.1956},{"date":"2023-12-15","close":3171.8479},{"date":"2023-12-18","close":3156.9565},{"date":"2023-12-19","close":3137.1016},{"date":"2023-12-20","close":3087.4639},{"date":"2023-12-21","close":3087.4639},{"date":"2023-12-22","close":3077.5361},{"date":"2023-12-26","close":3102.355},{"date":"2023-12-27","close":3032.8623},{"date":"2023-12-28","close":3087.4639},{"date":"2024-01-02","close":3127.1738},{"date":"2024-01-03","close":3226.4492},{"date":"2024-01-04","close":3107.3188},{"date":"2024-01-05","close":3137.1016},{"date":"2024-01-08","close":3132.1377},{"date":"2024-01-09","close":3216.5217},{"date":"2024-01-10","close":3137.1016},{"date":"2024-01-11","close":3156.9565},{"date":"2024-01-12","close":3092.4275},{"date":"2024-01-15","close":3127.1738},{"date":"2024-01-16","close":3132.1377},{"date":"2024-01-17","close":3151.9927},{"date":"2024-01-18","close":3122.0},{"date":"2024-01-19","close":3087.4639},{"date":"2024-01-22","close":3117.2463},{"date":"2024-01-23","close":3042.7898},{"date":"2024-01-24","close":3052.7173},{"date":"2024-01-25","close":3022.9348},{"date":"2024-01-26","close":2963.3696},{"date":"2024-01-29","close":2913.7319},{"date":"2024-01-30","close":2943.5144},{"date":"2024-01-31","close":2933.5869},{"date":"2024-02-01","close":2998.116},{"date":"2024-02-02","close":3072.5725},{"date":"2024-02-05","close":3117.2463},{"date":"2024-02-06","close":3112.2827},{"date":"2024-02-07","close":3097.3914},{"date":"2024-02-08","close":3057.6812},{"date":"2024-02-13","close":2943.5144},{"date":"2024-02-14","close":2928.6233},{"date":"2024-02-15","close":2983.2246},{"date":"2024-02-16","close":2923.6594},{"date":"2024-02-19","close":2918.6956},{"date":"2024-02-20","close":2898.8406},{"date":"2024-02-21","close":2928.6233},{"date":"2024-02-22","close":2898.8406},{"date":"2024-02-23","close":2903.8044},{"date":"2024-02-26","close":2963.3696},{"date":"2024-02-27","close":2913.7319},{"date":"2024-02-28","close":2883.9492},{"date":"2024-02-29","close":2878.9856},{"date":"2024-03-04","close":2844.239},{"date":"2024-03-05","close":2883.9492},{"date":"2024-03-06","close":2888.9131},{"date":"2024-03-07","close":2859.1304},{"date":"2024-03-08","close":2854.1667},{"date":"2024-03-11","close":2913.7319},{"date":"2024-03-12","close":2888.9131},{"date":"2024-03-13","close":2888.9131},{"date":"2024-03-14","close":2834.3115},{"date":"2024-03-15","close":2789.6377},{"date":"2024-03-18","close":2779.7102},{"date":"2024-03-19","close":2744.9639},{"date":"2024-03-20","close":2730.0725},{"date":"2024-03-21","close":2749.9275},{"date":"2024-03-22","close":2784.6738},{"date":"2024-03-25","close":2769.7827},{"date":"2024-03-26","close":2744.9639},{"date":"2024-03-27","close":2759.855},{"date":"2024-03-28","close":2744.9639},{"date":"2024-03-29","close":2730.0725},{"date":"2024-04-01","close":2700.2898},{"date":"2024-04-02","close":2670.5073},{"date":"2024-04-03","close":2640.7246},{"date":"2024-04-04","close":2625.8333},{"date":"2024-04-05","close":2596.0508},{"date":"2024-04-08","close":2615.9058},{"date":"2024-04-09","close":2601.0144},{"date":"2024-04-11","close":2596.0508},{"date":"2024-04-12","close":2605.9783},{"date":"2024-04-15","close":2630.7971},{"date":"2024-04-16","close":2610.9421},{"date":"2024-04-17","close":2635.761},{"date":"2024-04-18","close":2700.2898},{"date":"2024-04-19","close":2665.5435},{"date":"2024-04-22","close":2735.0361},{"date":"2024-04-23","close":2690.3623},{"date":"2024-04-24","close":2660.5798},{"date":"2024-04-25","close":2670.5073},{"date":"2024-04-26","close":2645.6885},{"date":"2024-04-29","close":2670.5073},{"date":"2024-04-30","close":2695.3262},{"date":"2024-05-02","close":2769.7827},{"date":"2024-05-03","close":2789.6377},{"date":"2024-05-07","close":2809.4927},{"date":"2024-05-08","close":2824.384},{"date":"2024-05-09","close":2789.6377},{"date":"2024-05-10","close":2769.7827},{"date":"2024-05-13","close":2819.4204},{"date":"2024-05-14","close":2789.6377},{"date":"2024-05-16","close":2794.6016},{"date":"2024-05-17","close":2769.7827},{"date":"2024-05-20","close":2749.9275},{"date":"2024-05-21","close":2779.7102},{"date":"2024-05-22","close":2804.5291},{"date":"2024-05-23","close":2834.3115},{"date":"2024-05-24","close":2839.2754},{"date":"2024-05-27","close":2809.4927},{"date":"2024-05-28","close":2784.6738},{"date":"2024-05-29","close":2740.0},{"date":"2024-05-30","close":2774.7463},{"date":"2024-05-31","close":2824.384},{"date":"2024-06-03","close":2854.1667},{"date":"2024-06-04","close":2968.3333},{"date":"2024-06-05","close":2978.261},{"date":"2024-06-07","close":2898.8406},{"date":"2024-06-10","close":2883.9492},{"date":"2024-06-11","close":2814.4565},{"date":"2024-06-12","close":2784.6738},{"date":"2024-06-13","close":2794.6016},{"date":"2024-06-14","close":2799.5652},{"date":"2024-06-17","close":2809.4927},{"date":"2024-06-18","close":2740.0},{"date":"2024-06-19","close":2720.145},{"date":"2024-06-20","close":2715.1812},{"date":"2024-06-21","close":2690.3623},{"date":"2024-06-24","close":2695.3262},{"date":"2024-06-25","close":2665.5435},{"date":"2024-06-26","close":2675.4709},{"date":"2024-06-27","close":2680.4348},{"date":"2024-06-28","close":2650.6521},{"date":"2024-07-01","close":2655.616},{"date":"2024-07-02","close":2605.9783},{"date":"2024-07-03","close":2610.9421},{"date":"2024-07-04","close":2610.9421},{"date":"2024-07-05","close":2605.9783},{"date":"2024-07-08","close":2630.7971},{"date":"2024-07-09","close":2640.7246},{"date":"2024-07-10","close":2685.3984},{"date":"2024-07-11","close":2635.761},{"date":"2024-07-12","close":2625.8333},{"date":"2024-07-15","close":2650.6521},{"date":"2024-07-16","close":2675.4709},{"date":"2024-07-17","close":2700.2898},{"date":"2024-07-18","close":2620.8696},{"date":"2024-07-19","close":2660.5798},{"date":"2024-07-22","close":2710.2173},{"date":"2024-07-23","close":2735.0361},{"date":"2024-07-24","close":2759.855},{"date":"2024-07-25","close":2774.7463},{"date":"2024-07-26","close":2730.0725},{"date":"2024-07-29","close":2754.8914},{"date":"2024-07-30","close":2824.384},{"date":"2024-07-31","close":2809.4927},{"date":"2024-08-01","close":2700.2898},{"date":"2024-08-02","close":2764.8188},{"date":"2024-08-05","close":2918.6956},{"date":"2024-08-06","close":2864.0942},{"date":"2024-08-07","close":2903.8044},{"date":"2024-08-08","close":2839.2754},{"date":"2024-08-09","close":2794.6016},{"date":"2024-08-12","close":2754.8914},{"date":"2024-08-13","close":2690.3623},{"date":"2024-08-14","close":2715.1812},{"date":"2024-08-16","close":2730.0725},{"date":"2024-08-19","close":2764.8188},{"date":"2024-08-20","close":2844.239},{"date":"2024-08-21","close":2839.2754},{"date":"2024-08-22","close":2898.8406},{"date":"2024-08-23","close":2869.0579},{"date":"2024-08-26","close":2769.7827},{"date":"2024-08-27","close":2725.0},{"date":"2024-08-28","close":2764.8188},{"date":"2024-08-29","close":2779.7102},{"date":"2024-08-30","close":2740.0},{"date":"2024-09-02","close":2834.3115},{"date":"2024-09-03","close":2819.4204},{"date":"2024-09-04","close":2948.4783},{"date":"2024-09-05","close":2978.261},{"date":"2024-09-06","close":2978.261},{"date":"2024-09-09","close":3022.9348},{"date":"2024-09-10","close":3032.8623},{"date":"2024-09-11","close":3092.4275},{"date":"2024-09-12","close":3013.0073},{"date":"2024-09-13","close":2973.2971},{"date":"2024-09-19","close":2903.8044},{"date":"2024-09-20","close":2869.0579},{"date":"2024-09-23","close":2859.1304},{"date":"2024-09-24","close":2864.0942},{"date":"2024-09-25","close":2864.0942},{"date":"2024-09-26","close":2998.116},{"date":"2024-09-27","close":2983.2246},{"date":"2024-09-30","close":2943.5144},{"date":"2024-10-02","close":2859.1304},{"date":"2024-10-04","close":2764.8188},{"date":"2024-10-07","close":2749.9275},{"date":"2024-10-08","close":2690.3623},{"date":"2024-10-10","close":2749.9275},{"date":"2024-10-11","close":2705.2537},{"date":"2024-10-14","close":2715.1812},{"date":"2024-10-15","close":2829.3479},{"date":"2024-10-16","close":2839.2754},{"date":"2024-10-17","close":2849.2029},{"date":"2024-10-18","close":2824.384},{"date":"2024-10-21","close":2893.8767},{"date":"2024-10-22","close":2859.1304},{"date":"2024-10-23","close":2799.5652},{"date":"2024-10-24","close":2794.6016},{"date":"2024-10-25","close":2824.384},{"date":"2024-10-28","close":2883.9492},{"date":"2024-10-29","close":2943.5144},{"date":"2024-10-30","close":2898.0},{"date":"2024-10-31","close":2864.0942},{"date":"2024-11-01","close":2804.5291},{"date":"2024-11-04","close":2819.4204},{"date":"2024-11-05","close":2769.0},{"date":"2024-11-06","close":2809.4927},{"date":"2024-11-07","close":2779.7102},{"date":"2024-11-08","close":2754.8914},{"date":"2024-11-11","close":2809.4927},{"date":"2024-11-12","close":2898.8406},{"date":"2024-11-13","close":2893.8767},{"date":"2024-11-14","close":2898.8406},{"date":"2024-11-15","close":2903.8044},{"date":"2024-11-18","close":2923.6594},{"date":"2024-11-19","close":2829.3479},{"date":"2024-11-20","close":2829.3479},{"date":"2024-11-21","close":2839.2754},{"date":"2024-11-22","close":2809.4927},{"date":"2024-11-25","close":2784.6738},{"date":"2024-11-26","close":2849.2029},{"date":"2024-11-27","close":2854.1667},{"date":"2024-11-28","close":2854.1667},{"date":"2024-11-29","close":2849.2029},{"date":"2024-12-02","close":2859.1304},{"date":"2024-12-03","close":2864.0942},{"date":"2024-12-04","close":2804.5291},{"date":"2024-12-05","close":2864.0942},{"date":"2024-12-06","close":2874.0217},{"date":"2024-12-09","close":2898.8406},{"date":"2024-12-10","close":2888.9131},{"date":"2024-12-11","close":2844.239},{"date":"2024-12-12","close":2799.5652},{"date":"2024-12-13","close":2809.4927},{"date":"2024-12-16","close":2779.7102},{"date":"2024-12-17","close":2779.7102},{"date":"2024-12-18","close":2804.5291},{"date":"2024-12-19","close":2804.5291},{"date":"2024-12-20","close":2829.3479},{"date":"2024-12-23","close":2804.5291},{"date":"2024-12-24","close":2809.4927},{"date":"2024-12-26","close":2789.6377},{"date":"2024-12-27","close":2809.4927},{"date":"2024-12-30","close":2769.7827},{"date":"2025-01-02","close":2740.0},{"date":"2025-01-03","close":2675.4709},{"date":"2025-01-06","close":2660.5798},{"date":"2025-01-07","close":2665.5435},{"date":"2025-01-08","close":2630.7971},{"date":"2025-01-09","close":2670.5073},{"date":"2025-01-10","close":2645.6885},{"date":"2025-01-13","close":2516.6304},{"date":"2025-01-14","close":2521.5942},{"date":"2025-01-15","close":2521.5942},{"date":"2025-01-16","close":2462.0291},{"date":"2025-01-17","close":2476.9204},{"date":"2025-01-20","close":2511.6667},{"date":"2025-01-21","close":2521.5942},{"date":"2025-01-22","close":2556.3406},{"date":"2025-01-23","close":2561.3044},{"date":"2025-01-24","close":2591.0869},{"date":"2025-01-31","close":2625.8333},{"date":"2025-02-03","close":2601.0144},{"date":"2025-02-04","close":2675.4709},{"date":"2025-02-05","close":2640.7246},{"date":"2025-02-06","close":2690.3623},{"date":"2025-02-07","close":2700.2898},{"date":"2025-02-10","close":2685.3984},{"date":"2025-02-11","close":2650.6521},{"date":"2025-02-12","close":2625.8333},{"date":"2025-02-13","close":2695.3262},{"date":"2025-02-14","close":2685.3984},{"date":"2025-02-17","close":2700.2898},{"date":"2025-02-18","close":2675.4709},{"date":"2025-02-19","close":2650.6521},{"date":"2025-02-20","close":2655.616},{"date":"2025-02-21","close":2650.6521},{"date":"2025-02-24","close":2700.2898},{"date":"2025-02-25","close":2685.3984},{"date":"2025-02-26","close":2740.0},{"date":"2025-02-27","close":2759.855},{"date":"2025-02-28","close":2730.0725},{"date":"2025-03-04","close":2794.6016},{"date":"2025-03-05","close":2799.5652},{"date":"2025-03-06","close":2854.1667},{"date":"2025-03-07","close":2854.1667},{"date":"2025-03-10","close":2844.239},{"date":"2025-03-11","close":2874.0217},{"date":"2025-03-12","close":2864.0942},{"date":"2025-03-13","close":2819.4204},{"date":"2025-03-14","close":2829.3479},{"date":"2025-03-17","close":2809.4927},{"date":"2025-03-18","close":2789.6377},{"date":"2025-03-19","close":2844.239},{"date":"2025-03-20","close":2809.4927},{"date":"2025-03-21","close":2769.7827},{"date":"2025-03-24","close":2769.7827},{"date":"2025-03-25","close":2754.8914},{"date":"2025-03-26","close":2735.0361},{"date":"2025-03-27","close":2725.1086},{"date":"2025-03-28","close":2715.1812},{"date":"2025-03-31","close":2735.0361},{"date":"2025-04-01","close":2650.6521},{"date":"2025-04-02","close":2665.5435},{"date":"2025-04-03","close":2710.2173},{"date":"2025-04-04","close":2839.2754},{"date":"2025-04-07","close":3087.4639},{"date":"2025-04-08","close":3047.7537},{"date":"2025-04-09","close":3201.6304},{"date":"2025-04-10","close":3013.0073},{"date":"2025-04-11","close":3067.6086},{"date":"2025-04-14","close":3047.7537},{"date":"2025-04-15","close":3008.0435},{"date":"2025-04-16","close":3062.645},{"date":"2025-04-17","close":2948.4783},{"date":"2025-04-18","close":2928.6233},{"date":"2025-04-21","close":2918.6956},{"date":"2025-04-22","close":2923.6594},{"date":"2025-04-23","close":2849.2029},{"date":"2025-04-24","close":2938.5508},{"date":"2025-04-25","close":2933.5869},{"date":"2025-04-28","close":2903.8044},{"date":"2025-04-29","close":2993.1521},{"date":"2025-04-30","close":3067.6086},{"date":"2025-05-02","close":3062.645},{"date":"2025-05-07","close":3047.7537},{"date":"2025-05-08","close":3117.2463},{"date":"2025-05-09","close":3017.9709},{"date":"2025-05-12","close":2948.4783},{"date":"2025-05-13","close":2948.4783},{"date":"2025-05-14","close":2874.0217},{"date":"2025-05-15","close":2953.4421},{"date":"2025-05-16","close":2963.3696},{"date":"2025-05-19","close":2928.6233},{"date":"2025-05-20","close":2918.6956},{"date":"2025-05-21","close":2878.9856},{"date":"2025-05-22","close":2928.6233},{"date":"2025-05-23","close":2968.3333},{"date":"2025-05-26","close":2933.5869},{"date":"2025-05-27","close":2928.6233},{"date":"2025-05-28","close":2953.4421},{"date":"2025-05-29","close":2883.9492},{"date":"2025-05-30","close":2978.261},{"date":"2025-06-02","close":2903.8044},{"date":"2025-06-04","close":2859.1304},{"date":"2025-06-05","close":2874.0217},{"date":"2025-06-09","close":2829.3479},{"date":"2025-06-10","close":2754.8914},{"date":"2025-06-11","close":2794.6016},{"date":"2025-06-12","close":2680.4348},{"date":"2025-06-13","close":2466.9927},{"date":"2025-06-16","close":2476.9204},{"date":"2025-06-17","close":2506.7029},{"date":"2025-06-18","close":2427.2827},{"date":"2025-06-19","close":2397.5},{"date":"2025-06-20","close":2417.355},{"date":"2025-06-23","close":2362.7537},{"date":"2025-06-24","close":2690.3623},{"date":"2025-06-25","close":2670.5073},{"date":"2025-06-26","close":2665.5435},{"date":"2025-06-27","close":2655.616},{"date":"2025-06-30","close":2670.5073},{"date":"2025-07-01","close":2675.4709},{"date":"2025-07-02","close":2670.5073},{"date":"2025-07-03","close":2605.9783},{"date":"2025-07-04","close":2610.9421},{"date":"2025-07-07","close":2635.761},{"date":"2025-07-08","close":2581.1594},{"date":"2025-07-09","close":2561.3044},{"date":"2025-07-10","close":2556.3406},{"date":"2025-07-11","close":2591.0869},{"date":"2025-07-14","close":2541.4492},{"date":"2025-07-15","close":2591.0869},{"date":"2025-07-16","close":2591.0869},{"date":"2025-07-17","close":2601.0144},{"date":"2025-07-18","close":2556.3406},{"date":"2025-07-21","close":2576.1956},{"date":"2025-07-22","close":2601.0144},{"date":"2025-07-23","close":2601.0144},{"date":"2025-07-24","close":2586.1233},{"date":"2025-07-25","close":2561.3044},{"date":"2025-07-28","close":2586.1233},{"date":"2025-07-29","close":2546.4131},{"date":"2025-07-30","close":2457.0652},{"date":"2025-07-31","close":2437.2102},{"date":"2025-08-01","close":2466.9927},{"date":"2025-08-04","close":2521.5942},{"date":"2025-08-05","close":2566.2681},{"date":"2025-08-06","close":2586.1233},{"date":"2025-08-07","close":2620.8696},{"date":"2025-08-08","close":2680.4348},{"date":"2025-08-11","close":2675.4709},{"date":"2025-08-12","close":2635.761},{"date":"2025-08-13","close":2685.3984},{"date":"2025-08-14","close":2680.4348},{"date":"2025-08-18","close":2680.4348},{"date":"2025-08-19","close":2675.4709},{"date":"2025-08-20","close":2680.4348},{"date":"2025-08-21","close":2640.7246},{"date":"2025-08-22","close":2620.8696},{"date":"2025-08-25","close":2610.9421},{"date":"2025-08-26","close":2591.0869},{"date":"2025-08-27","close":2635.761},{"date":"2025-08-28","close":2625.8333},{"date":"2025-08-29","close":2601.0144},{"date":"2025-09-01","close":2605.9783},{"date":"2025-09-02","close":2571.2319},{"date":"2025-09-03","close":2551.3767},{"date":"2025-09-04","close":2620.8696},{"date":"2025-09-05","close":2630.7971},{"date":"2025-09-08","close":2630.7971},{"date":"2025-09-09","close":2650.6521},{"date":"2025-09-10","close":2620.8696},{"date":"2025-09-11","close":2605.9783},{"date":"2025-09-12","close":2680.4348},{"date":"2025-09-15","close":2630.7971},{"date":"2025-09-16","close":2615.9058},{"date":"2025-09-17","close":2581.1594},{"date":"2025-09-18","close":2601.0144},{"date":"2025-09-19","close":2620.8696},{"date":"2025-09-22","close":2625.8333},{"date":"2025-09-23","close":2660.5798},{"date":"2025-09-24","close":2591.0869},{"date":"2025-09-25","close":2556.3406},{"date":"2025-09-26","close":2531.5217},{"date":"2025-09-29","close":2531.5217},{"date":"2025-09-30","close":2596.0508},{"date":"2025-10-01","close":2620.8696},{"date":"2025-10-02","close":2640.7246},{"date":"2025-10-10","close":2690.3623},{"date":"2025-10-13","close":2744.9639},{"date":"2025-10-14","close":2749.9275},{"date":"2025-10-15","close":2779.7102},{"date":"2025-10-16","close":2779.7102},{"date":"2025-10-17","close":2844.239},{"date":"2025-10-20","close":2859.1304},{"date":"2025-10-21","close":2824.384},{"date":"2025-10-22","close":2779.7102},{"date":"2025-10-23","close":2665.5435},{"date":"2025-10-24","close":2640.7246},{"date":"2025-10-27","close":2630.7971},{"date":"2025-10-28","close":2655.616},{"date":"2025-10-29","close":2700.2898},{"date":"2025-10-30","close":2700.2898},{"date":"2025-10-31","close":2690.3623},{"date":"2025-11-03","close":2640.7246},{"date":"2025-11-04","close":2660.5798},{"date":"2025-11-05","close":2675.4709},{"date":"2025-11-06","close":2700.2898},{"date":"2025-11-07","close":2705.2537},{"date":"2025-11-10","close":2690.3623},{"date":"2025-11-11","close":2705.2537},{"date":"2025-11-12","close":2665.5435},{"date":"2025-11-13","close":2769.7827},{"date":"2025-11-14","close":2715.1812},{"date":"2025-11-17","close":2720.145},{"date":"2025-11-18","close":2725.1086},{"date":"2025-11-19","close":2675.4709},{"date":"2025-11-20","close":2715.1812},{"date":"2025-11-21","close":2764.8188},{"date":"2025-11-24","close":2769.7827},{"date":"2025-11-25","close":2759.855},{"date":"2025-11-26","close":2774.7463},{"date":"2025-11-27","close":2759.855},{"date":"2025-11-28","close":2735.0361},{"date":"2025-12-01","close":2700.2898},{"date":"2025-12-02","close":2705.2537},{"date":"2025-12-03","close":2744.9639},{"date":"2025-12-04","close":2720.145},{"date":"2025-12-05","close":2710.2173},{"date":"2025-12-08","close":2680.4348},{"date":"2025-12-09","close":2744.9639},{"date":"2025-12-10","close":2744.9639},{"date":"2025-12-11","close":2759.855},{"date":"2025-12-12","close":2764.8188},{"date":"2025-12-15","close":2784.6738},{"date":"2025-12-16","close":2829.3479},{"date":"2025-12-17","close":2844.239},{"date":"2025-12-18","close":2829.3479},{"date":"2025-12-19","close":2854.1667},{"date":"2025-12-22","close":2804.5291},{"date":"2025-12-23","close":2769.7827},{"date":"2025-12-24","close":2740.0},{"date":"2025-12-26","close":2740.0},{"date":"2025-12-29","close":2760.0},{"date":"2025-12-30","close":2745.0},{"date":"2026-01-02","close":2765.0},{"date":"2026-01-05","close":2800.0},{"date":"2026-01-06","close":2760.0},{"date":"2026-01-07","close":2820.0},{"date":"2026-01-08","close":2845.0},{"date":"2026-01-09","close":2735.0},{"date":"2026-01-12","close":2695.0},{"date":"2026-01-13","close":2665.0},{"date":"2026-01-14","close":2610.0},{"date":"2026-01-15","close":2640.0},{"date":"2026-01-16","close":2700.0},{"date":"2026-01-19","close":2685.0},{"date":"2026-01-20","close":2660.0},{"date":"2026-01-21","close":2650.0},{"date":"2026-01-22","close":2620.0},{"date":"2026-01-23","close":2630.0},{"date":"2026-01-26","close":2570.0},{"date":"2026-01-27","close":2610.0},{"date":"2026-01-28","close":2515.0},{"date":"2026-01-29","close":2465.0},{"date":"2026-01-30","close":2465.0},{"date":"2026-02-02","close":2545.0},{"date":"2026-02-03","close":2550.0},{"date":"2026-02-04","close":2470.0},{"date":"2026-02-05","close":2465.0},{"date":"2026-02-06","close":2460.0},{"date":"2026-02-09","close":2500.0},{"date":"2026-02-10","close":2450.0},{"date":"2026-02-11","close":2440.0},{"date":"2026-02-12","close":2425.0},{"date":"2026-02-13","close":2490.0},{"date":"2026-02-19","close":2405.0},{"date":"2026-02-20","close":2335.0},{"date":"2026-02-23","close":2380.0},{"date":"2026-02-24","close":2345.0},{"date":"2026-02-25","close":2365.0},{"date":"2026-02-26","close":2380.0},{"date":"2026-02-27","close":2375.0},{"date":"2026-03-03","close":2115.0},{"date":"2026-03-04","close":2020.0},{"date":"2026-03-05","close":1998.0},{"date":"2026-03-06","close":1915.0},{"date":"2026-03-09","close":1456.0},{"date":"2026-03-10","close":1713.0},{"date":"2026-03-11","close":1782.0},{"date":"2026-03-12","close":1611.0},{"date":"2026-03-13","close":1563.0},{"date":"2026-03-16","close":1511.0},{"date":"2026-03-17","close":1514.0},{"date":"2026-03-18","close":1587.0},{"date":"2026-03-19","close":1521.0},{"date":"2026-03-20","close":1556.0},{"date":"2026-03-23","close":1482.0},{"date":"2026-03-24","close":1573.0},{"date":"2026-03-25","close":1609.0},{"date":"2026-03-26","close":1561.0},{"date":"2026-03-27","close":1532.0},{"date":"2026-03-30","close":1438.0},{"date":"2026-03-31","close":1417.0},{"date":"2026-04-01","close":1460.0},{"date":"2026-04-02","close":1388.0},{"date":"2026-04-03","close":1365.0},{"date":"2026-04-06","close":1315.0},{"date":"2026-04-07","close":1281.0},{"date":"2026-04-08","close":1491.0},{"date":"2026-04-09","close":1419.0},{"date":"2026-04-10","close":1424.0},{"date":"2026-04-13","close":1353.0},{"date":"2026-04-14","close":1409.0},{"date":"2026-04-15","close":1467.0},{"date":"2026-04-16","close":1471.0},{"date":"2026-04-17","close":1443.0},{"date":"2026-04-20","close":1459.0},{"date":"2026-04-21","close":1479.0},{"date":"2026-04-22","close":1444.0},{"date":"2026-04-23","close":1364.0},{"date":"2026-04-24","close":1340.0},{"date":"2026-04-27","close":1340.0},{"date":"2026-04-28","close":1316.0},{"date":"2026-04-29","close":1290.0},{"date":"2026-04-30","close":1172.0},{"date":"2026-05-04","close":1256.0},{"date":"2026-05-06","close":1267.0},{"date":"2026-05-07","close":1317.0},{"date":"2026-05-08","close":1330.0},{"date":"2026-05-11","close":1264.0},{"date":"2026-05-12","close":1265.0},{"date":"2026-05-13","close":1253.0},{"date":"2026-05-14","close":1253.0},{"date":"2026-05-15","close":1226.0},{"date":"2026-05-18","close":1171.0},{"date":"2026-05-19","close":1172.0},{"date":"2026-05-20","close":1170.0},{"date":"2026-05-21","close":1207.0},{"date":"2026-05-22","close":1227.0},{"date":"2026-05-26","close":1302.0},{"date":"2026-05-27","close":1300.0},{"date":"2026-05-28","close":1302.0},{"date":"2026-05-29","close":1356.0},{"date":"2026-06-01","close":1317.0},{"date":"2026-06-02","close":1305.0},{"date":"2026-06-04","close":1253.0},{"date":"2026-06-05","close":1272.0},{"date":"2026-06-08","close":1250.0},{"date":"2026-06-09","close":1314.0},{"date":"2026-06-10","close":1337.0},{"date":"2026-06-11","close":1300.0},{"date":"2026-06-12","close":1367.0},{"date":"2026-06-15","close":1446.0},{"date":"2026-06-16","close":1448.0},{"date":"2026-06-17","close":1512.0},{"date":"2026-06-18","close":1550.0},{"date":"2026-06-19","close":1492.0},{"date":"2026-06-22","close":1517.0},{"date":"2026-06-23","close":1563.0},{"date":"2026-06-24","close":1565.0},{"date":"2026-06-25","close":1628.0},{"date":"2026-06-26","close":1606.0},{"date":"2026-06-29","close":1616.0},{"date":"2026-06-30","close":1623.0},{"date":"2026-07-01","close":1627.0},{"date":"2026-07-02","close":1663.0},{"date":"2026-07-03","close":1636.0},{"date":"2026-07-06","close":1637.0},{"date":"2026-07-07","close":1631.0},{"date":"2026-07-08","close":1557.0},{"date":"2026-07-09","close":1548.0},{"date":"2026-07-10","close":1571.0},{"date":"2026-07-13","close":1518.0},{"date":"2026-07-14","close":1406.0},{"date":"2026-07-15","close":1416.0},{"date":"2026-07-16","close":1417.0},{"date":"2026-07-20","close":1336.0},{"date":"2026-07-21","close":1364.0},{"date":"2026-07-22","close":1306.0},{"date":"2026-07-23","close":1273.0},{"date":"2026-07-24","close":1232.0},{"date":"2026-07-27","close":1330.0},{"date":"2026-07-28","close":1357.0},{"date":"2026-07-29","close":1340.0},{"date":"2026-07-30","close":1287.0},{"date":"2026-07-31","close":1346.0},{"date":"2026-08-03","close":1381.0},{"date":"2026-08-04","close":1359.0},{"date":"2026-08-05","close":1450.0},{"date":"2026-08-06","close":1443.0},{"date":"2026-08-07","close":1398.0},{"date":"2026-08-10","close":1390.0},{"date":"2026-08-11","close":1315.0},{"date":"2026-08-12","close":1303.0},{"date":"2026-08-13","close":1310.0},{"date":"2026-08-14","close":1320.0},{"date":"2026-08-18","close":1269.0},{"date":"2026-08-19","close":1263.0},{"date":"2026-08-20","close":1267.0},{"date":"2026-08-21","close":1240.0},{"date":"2026-08-24","close":1253.0},{"date":"2026-08-25","close":1270.0},{"date":"2026-08-26","close":1314.0},{"date":"2026-08-27","close":1312.0},{"date":"2026-08-28","close":1289.0},{"date":"2026-08-31","close":1248.0},{"date":"2026-09-01","close":1232.0},{"date":"2026-09-02","close":1173.0},{"date":"2026-09-03","close":1186.0},{"date":"2026-09-04","close":1169.0},{"date":"2026-09-07","close":1152.0},{"date":"2026-09-08","close":1138.0},{"date":"2026-09-09","close":1132.0},{"date":"2026-09-10","close":1121.0},{"date":"2026-09-11","close":1062.0},{"date":"2026-09-14","close":1051.0},{"date":"2026-09-15","close":1038.0},{"date":"2026-09-16","close":1028.0},{"date":"2026-09-17","close":1062.0},{"date":"2026-09-18","close":1068.0},{"date":"2026-09-21","close":1086.0},{"date":"2026-09-22","close":1087.0},{"date":"2026-09-23","close":1132.0},{"date":"2026-09-28","close":1082.0},{"date":"2026-09-29","close":1082.0},{"date":"2026-09-30","close":1131.0},{"date":"2026-10-01","close":1130.0},{"date":"2026-10-02","close":1099.0},{"date":"2026-10-06","close":1129.0},{"date":"2026-10-07","close":1118.0},{"date":"2026-10-08","close":1110.0},{"date":"2026-10-12","close":1097.0},{"date":"2026-10-13","close":1082.0},{"date":"2026-10-14","close":1066.0},{"date":"2026-10-15","close":1065.0},{"date":"2026-10-16","close":1041.0},{"date":"2026-10-19","close":1027.0},{"date":"2026-10-20","close":1013.0},{"date":"2026-10-21","close":1007.0},{"date":"2026-10-22","close":1004.0},{"date":"2026-10-23","close":997.0}],"chart_data":[{"date":"2024-10-23","open":2815,"high":2815,"low":2785,"close":2800,"volume":52950},{"date":"2024-10-24","open":2805,"high":2815,"low":2780,"close":2795,"volume":22880},{"date":"2024-10-25","open":2814,"high":2834,"low":2809,"close":2824,"volume":40030},{"date":"2024-10-28","open":2875,"high":2899,"low":2860,"close":2884,"volume":105323},{"date":"2024-10-29","open":2909,"high":2944,"low":2884,"close":2944,"volume":115281},{"date":"2024-10-30","open":2928,"high":2938,"low":2898,"close":2898,"volume":31021},{"date":"2024-10-31","open":2893,"high":2893,"low":2859,"close":2864,"volume":11050},{"date":"2024-11-01","open":2850,"high":2850,"low":2805,"close":2805,"volume":104747},{"date":"2024-11-04","open":2839,"high":2839,"low":2799,"close":2819,"volume":3892},{"date":"2024-11-05","open":2799,"high":2799,"low":2754,"close":2769,"volume":45814},{"date":"2024-11-06","open":2784,"high":2819,"low":2764,"close":2809,"volume":7953},{"date":"2024-11-07","open":2775,"high":2795,"low":2775,"close":2780,"volume":29453},{"date":"2024-11-08","open":2780,"high":2780,"low":2755,"close":2755,"volume":42947},{"date":"2024-11-11","open":2789,"high":2819,"low":2789,"close":2809,"volume":31472},{"date":"2024-11-12","open":2855,"high":2899,"low":2850,"close":2899,"volume":144085},{"date":"2024-11-13","open":2899,"high":2899,"low":2879,"close":2894,"volume":12120},{"date":"2024-11-14","open":2894,"high":2909,"low":2875,"close":2899,"volume":14081},{"date":"2024-11-15","open":2894,"high":2904,"low":2875,"close":2904,"volume":14066},{"date":"2024-11-18","open":2934,"high":2939,"low":2919,"close":2924,"volume":24600},{"date":"2024-11-19","open":2854,"high":2859,"low":2829,"close":2829,"volume":49310},{"date":"2024-11-20","open":2809,"high":2844,"low":2809,"close":2829,"volume":5351},{"date":"2024-11-21","open":2824,"high":2844,"low":2824,"close":2839,"volume":17051},{"date":"2024-11-22","open":2819,"high":2819,"low":2794,"close":2809,"volume":23497},{"date":"2024-11-25","open":2845,"high":2845,"low":2755,"close":2785,"volume":99667},{"date":"2024-11-26","open":2844,"high":2854,"low":2834,"close":2849,"volume":110077},{"date":"2024-11-27","open":2849,"high":2859,"low":2839,"close":2854,"volume":30063},{"date":"2024-11-28","open":2844,"high":2859,"low":2834,"close":2854,"volume":49976},{"date":"2024-11-29","open":2849,"high":2849,"low":2834,"close":2849,"volume":9034},{"date":"2024-12-02","open":2859,"high":2878,"low":2849,"close":2859,"volume":50995},{"date":"2024-12-03","open":2859,"high":2878,"low":2859,"close":2864,"volume":47508},{"date":"2024-12-04","open":2810,"high":2815,"low":2800,"close":2805,"volume":39734},{"date":"2024-12-05","open":2804,"high":2864,"low":2804,"close":2864,"volume":52649},{"date":"2024-12-06","open":2864,"high":2874,"low":2859,"close":2874,"volume":13294},{"date":"2024-12-09","open":2899,"high":2909,"low":2889,"close":2899,"volume":72197},{"date":"2024-12-10","open":2879,"high":2889,"low":2865,"close":2889,"volume":10541},{"date":"2024-12-11","open":2883,"high":2883,"low":2839,"close":2844,"volume":37867},{"date":"2024-12-12","open":2810,"high":2810,"low":2790,"close":2800,"volume":38582},{"date":"2024-12-13","open":2804,"high":2814,"low":2804,"close":2809,"volume":8451},{"date":"2024-12-16","open":2780,"high":2780,"low":2765,"close":2780,"volume":37349},{"date":"2024-12-17","open":2800,"high":2800,"low":2780,"close":2780,"volume":16472},{"date":"2024-12-18","open":2800,"high":2810,"low":2790,"close":2805,"volume":9100},{"date":"2024-12-19","open":2810,"high":2815,"low":2795,"close":2805,"volume":23759},{"date":"2024-12-20","open":2809,"high":2829,"low":2809,"close":2829,"volume":13520},{"date":"2024-12-23","open":2800,"high":2820,"low":2795,"close":2805,"volume":12915},{"date":"2024-12-24","open":2804,"high":2819,"low":2804,"close":2809,"volume":10676},{"date":"2024-12-26","open":2790,"high":2795,"low":2775,"close":2790,"volume":44906},{"date":"2024-12-27","open":2844,"high":2844,"low":2794,"close":2809,"volume":17273},{"date":"2024-12-30","open":2785,"high":2785,"low":2765,"close":2770,"volume":16666},{"date":"2025-01-02","open":2769,"high":2769,"low":2720,"close":2740,"volume":47517},{"date":"2025-01-03","open":2695,"high":2720,"low":2665,"close":2675,"volume":227662},{"date":"2025-01-06","open":2651,"high":2661,"low":2636,"close":2661,"volume":111210},{"date":"2025-01-07","open":2681,"high":2681,"low":2661,"close":2666,"volume":47682},{"date":"2025-01-08","open":2651,"high":2651,"low":2626,"close":2631,"volume":81231},{"date":"2025-01-09","open":2656,"high":2686,"low":2651,"close":2671,"volume":37808},{"date":"2025-01-10","open":2661,"high":2661,"low":2636,"close":2646,"volume":38171},{"date":"2025-01-13","open":2542,"high":2542,"low":2507,"close":2517,"volume":363731},{"date":"2025-01-14","open":2527,"high":2527,"low":2502,"close":2522,"volume":101098},{"date":"2025-01-15","open":2532,"high":2537,"low":2522,"close":2522,"volume":96719},{"date":"2025-01-16","open":2457,"high":2466,"low":2447,"close":2462,"volume":181324},{"date":"2025-01-17","open":2492,"high":2497,"low":2467,"close":2477,"volume":157622},{"date":"2025-01-20","open":2512,"high":2512,"low":2487,"close":2512,"volume":34285},{"date":"2025-01-21","open":2537,"high":2537,"low":2507,"close":2522,"volume":201965},{"date":"2025-01-22","open":2546,"high":2556,"low":2531,"close":2556,"volume":121545},{"date":"2025-01-23","open":2566,"high":2566,"low":2546,"close":2561,"volume":118130},{"date":"2025-01-24","open":2581,"high":2591,"low":2581,"close":2591,"volume":94383},{"date":"2025-01-31","open":2621,"high":2626,"low":2611,"close":2626,"volume":57728},{"date":"2025-02-03","open":2625,"high":2625,"low":2501,"close":2601,"volume":139750},{"date":"2025-02-04","open":2635,"high":2675,"low":2635,"close":2675,"volume":172482},{"date":"2025-02-05","open":2636,"high":2676,"low":2626,"close":2641,"volume":33421},{"date":"2025-02-06","open":2680,"high":2690,"low":2675,"close":2690,"volume":105200},{"date":"2025-02-07","open":2705,"high":2710,"low":2690,"close":2700,"volume":214919},{"date":"2025-02-10","open":2690,"high":2690,"low":2670,"close":2685,"volume":21441},{"date":"2025-02-11","open":2666,"high":2666,"low":2646,"close":2651,"volume":29458},{"date":"2025-02-12","open":2641,"high":2641,"low":2472,"close":2626,"volume":76273},{"date":"2025-02-13","open":2665,"high":2705,"low":2665,"close":2695,"volume":60870},{"date":"2025-02-14","open":2685,"high":2685,"low":2670,"close":2685,"volume":43409},{"date":"2025-02-17","open":2705,"high":2710,"low":2690,"close":2700,"volume":26450},{"date":"2025-02-18","open":2700,"high":2705,"low":2665,"close":2675,"volume":18024},{"date":"2025-02-19","open":2671,"high":2671,"low":2641,"close":2651,"volume":22030},{"date":"2025-02-20","open":2656,"high":2666,"low":2646,"close":2656,"volume":26867},{"date":"2025-02-21","open":2656,"high":2656,"low":2636,"close":2651,"volume":19025},{"date":"2025-02-24","open":2700,"high":2710,"low":2690,"close":2700,"volume":47015},{"date":"2025-02-25","open":2700,"high":2700,"low":2670,"close":2685,"volume":27007},{"date":"2025-02-26","open":2744,"high":2749,"low":2735,"close":2740,"volume":197517},{"date":"2025-02-27","open":2745,"high":2770,"low":2745,"close":2760,"volume":64442},{"date":"2025-02-28","open":2715,"high":2730,"low":2710,"close":2730,"volume":54240},{"date":"2025-03-04","open":2750,"high":2800,"low":2750,"close":2795,"volume":83304},{"date":"2025-03-05","open":2815,"high":2815,"low":2795,"close":2800,"volume":30836},{"date":"2025-03-06","open":2844,"high":2854,"low":2834,"close":2854,"volume":243663},{"date":"2025-03-07","open":2854,"high":2859,"low":2844,"close":2854,"volume":18374},{"date":"2025-03-10","open":2819,"high":2844,"low":2819,"close":2844,"volume":51196},{"date":"2025-03-11","open":2878,"high":2893,"low":2869,"close":2874,"volume":82265},{"date":"2025-03-12","open":2859,"high":2864,"low":2839,"close":2864,"volume":12982},{"date":"2025-03-13","open":2809,"high":2819,"low":2789,"close":2819,"volume":23376},{"date":"2025-03-14","open":2834,"high":2839,"low":2824,"close":2829,"volume":2933},{"date":"2025-03-17","open":2809,"high":2809,"low":2774,"close":2809,"volume":35553},{"date":"2025-03-18","open":2810,"high":2810,"low":2785,"close":2790,"volume":21080},{"date":"2025-03-19","open":2814,"high":2849,"low":2814,"close":2844,"volume":81220},{"date":"2025-03-20","open":2819,"high":2819,"low":2804,"close":2809,"volume":12075},{"date":"2025-03-21","open":2760,"high":2770,"low":2750,"close":2770,"volume":29178},{"date":"2025-03-24","open":2745,"high":2775,"low":2745,"close":2770,"volume":8140},{"date":"2025-03-25","open":2741,"high":2755,"low":2731,"close":2755,"volume":27555},{"date":"2025-03-26","open":2740,"high":2740,"low":2725,"close":2735,"volume":23924},{"date":"2025-03-27","open":2715,"high":2725,"low":2710,"close":2725,"volume":32573},{"date":"2025-03-28","open":2715,"high":2720,"low":2705,"close":2715,"volume":10487},{"date":"2025-03-31","open":2715,"high":2749,"low":2705,"close":2735,"volume":22037},{"date":"2025-04-01","open":2671,"high":2676,"low":2646,"close":2651,"volume":80234},{"date":"2025-04-02","open":2696,"high":2696,"low":2651,"close":2666,"volume":5878},{"date":"2025-04-03","open":2720,"high":2720,"low":2695,"close":2710,"volume":54708},{"date":"2025-04-04","open":2799,"high":2854,"low":2784,"close":2839,"volume":268521},{"date":"2025-04-07","open":3082,"high":3107,"low":3052,"close":3087,"volume":614673},{"date":"2025-04-08","open":3053,"high":3053,"low":2979,"close":3048,"volume":81210},{"date":"2025-04-09","open":3177,"high":3267,"low":3167,"close":3202,"volume":243406},{"date":"2025-04-10","open":3052,"high":3052,"low":2794,"close":3013,"volume":41755},{"date":"2025-04-11","open":3068,"high":3108,"low":3048,"close":3068,"volume":93052},{"date":"2025-04-14","open":3068,"high":3068,"low":3023,"close":3048,"volume":11961},{"date":"2025-04-15","open":3042,"high":3042,"low":3003,"close":3008,"volume":15994},{"date":"2025-04-16","open":3014,"high":3068,"low":3014,"close":3063,"volume":60229},{"date":"2025-04-17","open":2993,"high":2993,"low":2943,"close":2948,"volume":59272},{"date":"2025-04-18","open":2944,"high":2944,"low":2889,"close":2929,"volume":24526},{"date":"2025-04-21","open":2929,"high":2939,"low":2889,"close":2919,"volume":52599},{"date":"2025-04-22","open":2944,"high":2944,"low":2909,"close":2924,"volume":17762},{"date":"2025-04-23","open":2893,"high":2893,"low":2849,"close":2849,"volume":41359},{"date":"2025-04-24","open":2894,"high":2949,"low":2894,"close":2939,"volume":85686},{"date":"2025-04-25","open":2959,"high":2959,"low":2914,"close":2934,"volume":23342},{"date":"2025-04-28","open":2934,"high":2934,"low":2889,"close":2904,"volume":8192},{"date":"2025-04-29","open":2938,"high":2998,"low":2938,"close":2993,"volume":56336},{"date":"2025-04-30","open":3023,"high":3068,"low":3015,"close":3068,"volume":63606},{"date":"2025-05-02","open":3088,"high":3088,"low":3048,"close":3063,"volume":46116},{"date":"2025-05-07","open":3078,"high":3078,"low":2984,"close":3048,"volume":52819},{"date":"2025-05-08","open":3097,"high":3132,"low":3072,"close":3117,"volume":52947},{"date":"2025-05-09","open":3103,"high":3103,"low":3018,"close":3018,"volume":19586},{"date":"2025-05-12","open":3008,"high":3008,"low":2948,"close":2948,"volume":50386},{"date":"2025-05-13","open":2943,"high":2963,"low":2913,"close":2948,"volume":34386},{"date":"2025-05-14","open":2903,"high":2903,"low":2859,"close":2874,"volume":75226},{"date":"2025-05-15","open":2888,"high":2963,"low":2888,"close":2953,"volume":90727},{"date":"2025-05-16","open":2963,"high":2963,"low":2933,"close":2963,"volume":8839},{"date":"2025-05-19","open":2964,"high":2964,"low":2924,"close":2929,"volume":35912},{"date":"2025-05-20","open":2949,"high":2949,"low":2899,"close":2919,"volume":36487},{"date":"2025-05-21","open":2894,"high":2894,"low":2865,"close":2879,"volume":44852},{"date":"2025-05-22","open":2934,"high":2939,"low":2919,"close":2929,"volume":89296},{"date":"2025-05-23","open":2963,"high":2973,"low":2953,"close":2968,"volume":28772},{"date":"2025-05-26","open":2944,"high":2944,"low":2914,"close":2934,"volume":22452},{"date":"2025-05-27","open":2939,"high":2949,"low":2929,"close":2929,"volume":21319},{"date":"2025-05-28","open":2923,"high":2953,"low":2923,"close":2953,"volume":44557},{"date":"2025-05-29","open":2919,"high":2919,"low":2875,"close":2884,"volume":41844},{"date":"2025-05-30","open":2943,"high":2978,"low":2938,"close":2978,"volume":148092},{"date":"2025-06-02","open":2979,"high":2979,"low":2889,"close":2904,"volume":55342},{"date":"2025-06-04","open":2913,"high":2913,"low":2844,"close":2859,"volume":138598},{"date":"2025-06-05","open":2874,"high":2888,"low":2874,"close":2874,"volume":22858},{"date":"2025-06-09","open":2814,"high":2844,"low":2799,"close":2829,"volume":131827},{"date":"2025-06-10","open":2830,"high":2830,"low":2755,"close":2755,"volume":103014},{"date":"2025-06-11","open":2780,"high":2795,"low":2780,"close":2795,"volume":17254},{"date":"2025-06-12","open":2665,"high":2680,"low":2645,"close":2680,"volume":255345},{"date":"2025-06-13","open":2651,"high":2656,"low":2373,"close":2467,"volume":826641},{"date":"2025-06-16","open":2448,"high":2487,"low":2448,"close":2477,"volume":239612},{"date":"2025-06-17","open":2532,"high":2532,"low":2472,"close":2507,"volume":352263},{"date":"2025-06-18","open":2417,"high":2432,"low":2397,"close":2427,"volume":238585},{"date":"2025-06-19","open":2428,"high":2433,"low":2387,"close":2398,"volume":147043},{"date":"2025-06-20","open":2397,"high":2422,"low":2382,"close":2417,"volume":149063},{"date":"2025-06-23","open":2348,"high":2375,"low":2319,"close":2363,"volume":266749},{"date":"2025-06-24","open":2715,"high":2715,"low":2610,"close":2690,"volume":1255601},{"date":"2025-06-25","open":2691,"high":2691,"low":2661,"close":2671,"volume":468848},{"date":"2025-06-26","open":2681,"high":2686,"low":2661,"close":2666,"volume":279137},{"date":"2025-06-27","open":2666,"high":2666,"low":2651,"close":2656,"volume":39156},{"date":"2025-06-30","open":2691,"high":2706,"low":2666,"close":2671,"volume":48103},{"date":"2025-07-01","open":2680,"high":2695,"low":2675,"close":2675,"volume":23705},{"date":"2025-07-02","open":2671,"high":2671,"low":2651,"close":2671,"volume":24439},{"date":"2025-07-03","open":2597,"high":2616,"low":2592,"close":2606,"volume":68224},{"date":"2025-07-04","open":2606,"high":2616,"low":2602,"close":2611,"volume":61714},{"date":"2025-07-07","open":2631,"high":2661,"low":2626,"close":2636,"volume":153995},{"date":"2025-07-08","open":2601,"high":2601,"low":2576,"close":2581,"volume":54654},{"date":"2025-07-09","open":2566,"high":2571,"low":2551,"close":2561,"volume":28628},{"date":"2025-07-10","open":2576,"high":2576,"low":2551,"close":2556,"volume":22164},{"date":"2025-07-11","open":2596,"high":2605,"low":2586,"close":2591,"volume":86825},{"date":"2025-07-14","open":2541,"high":2551,"low":2536,"close":2541,"volume":59367},{"date":"2025-07-15","open":2581,"high":2601,"low":2581,"close":2591,"volume":40382},{"date":"2025-07-16","open":2601,"high":2601,"low":2581,"close":2591,"volume":2392},{"date":"2025-07-17","open":2601,"high":2601,"low":2581,"close":2601,"volume":46157},{"date":"2025-07-18","open":2571,"high":2576,"low":2551,"close":2556,"volume":64582},{"date":"2025-07-21","open":2571,"high":2576,"low":2566,"close":2576,"volume":14376},{"date":"2025-07-22","open":2586,"high":2610,"low":2581,"close":2601,"volume":43424},{"date":"2025-07-23","open":2605,"high":2605,"low":2581,"close":2601,"volume":19829},{"date":"2025-07-24","open":2610,"high":2610,"low":2586,"close":2586,"volume":16633},{"date":"2025-07-25","open":2571,"high":2571,"low":2551,"close":2561,"volume":15365},{"date":"2025-07-28","open":2586,"high":2596,"low":2576,"close":2586,"volume":55559},{"date":"2025-07-29","open":2541,"high":2551,"low":2536,"close":2546,"volume":110554},{"date":"2025-07-30","open":2457,"high":2462,"low":2447,"close":2457,"volume":191312},{"date":"2025-07-31","open":2422,"high":2437,"low":2417,"close":2437,"volume":98939},{"date":"2025-08-01","open":2443,"high":2467,"low":2443,"close":2467,"volume":30904},{"date":"2025-08-04","open":2522,"high":2542,"low":2522,"close":2522,"volume":117906},{"date":"2025-08-05","open":2551,"high":2571,"low":2551,"close":2566,"volume":114990},{"date":"2025-08-06","open":2591,"high":2596,"low":2581,"close":2586,"volume":49919},{"date":"2025-08-07","open":2621,"high":2626,"low":2602,"close":2621,"volume":118911},{"date":"2025-08-08","open":2645,"high":2680,"low":2625,"close":2680,"volume":85582},{"date":"2025-08-11","open":2675,"high":2675,"low":2650,"close":2675,"volume":82784},{"date":"2025-08-12","open":2651,"high":2651,"low":2621,"close":2636,"volume":58588},{"date":"2025-08-13","open":2670,"high":2685,"low":2660,"close":2685,"volume":62799},{"date":"2025-08-14","open":2685,"high":2685,"low":2670,"close":2680,"volume":154608},{"date":"2025-08-18","open":2690,"high":2700,"low":2680,"close":2680,"volume":23419},{"date":"2025-08-19","open":2670,"high":2685,"low":2655,"close":2675,"volume":17880},{"date":"2025-08-20","open":2690,"high":2695,"low":2670,"close":2680,"volume":22598},{"date":"2025-08-21","open":2661,"high":2661,"low":2636,"close":2641,"volume":19698},{"date":"2025-08-22","open":2626,"high":2636,"low":2611,"close":2621,"volume":14319},{"date":"2025-08-25","open":2621,"high":2621,"low":2606,"close":2611,"volume":4914},{"date":"2025-08-26","open":2576,"high":2591,"low":2576,"close":2591,"volume":14507},{"date":"2025-08-27","open":2611,"high":2636,"low":2611,"close":2636,"volume":46434},{"date":"2025-08-28","open":2616,"high":2626,"low":2606,"close":2626,"volume":11051},{"date":"2025-08-29","open":2620,"high":2620,"low":2591,"close":2601,"volume":9805},{"date":"2025-09-01","open":2616,"high":2616,"low":2602,"close":2606,"volume":34731},{"date":"2025-09-02","open":2586,"high":2586,"low":2561,"close":2571,"volume":57312},{"date":"2025-09-03","open":2546,"high":2556,"low":2536,"close":2551,"volume":107905},{"date":"2025-09-04","open":2597,"high":2621,"low":2597,"close":2621,"volume":51722},{"date":"2025-09-05","open":2621,"high":2636,"low":2616,"close":2631,"volume":14621},{"date":"2025-09-08","open":2661,"high":2676,"low":2631,"close":2631,"volume":33185},{"date":"2025-09-09","open":2631,"high":2656,"low":2631,"close":2651,"volume":21884},{"date":"2025-09-10","open":2636,"high":2636,"low":2621,"close":2621,"volume":12010},{"date":"2025-09-11","open":2606,"high":2616,"low":2592,"close":2606,"volume":9009},{"date":"2025-09-12","open":2660,"high":2680,"low":2655,"close":2680,"volume":50187},{"date":"2025-09-15","open":2651,"high":2651,"low":2621,"close":2631,"volume":45605},{"date":"2025-09-16","open":2626,"high":2626,"low":2606,"close":2616,"volume":10563},{"date":"2025-09-17","open":2576,"high":2581,"low":2571,"close":2581,"volume":36535},{"date":"2025-09-18","open":2596,"high":2610,"low":2586,"close":2601,"volume":8420},{"date":"2025-09-19","open":2611,"high":2626,"low":2602,"close":2621,"volume":53796},{"date":"2025-09-22","open":2631,"high":2636,"low":2621,"close":2626,"volume":19517},{"date":"2025-09-23","open":2636,"high":2661,"low":2633,"close":2661,"volume":51367},{"date":"2025-09-24","open":2596,"high":2601,"low":2586,"close":2591,"volume":72368},{"date":"2025-09-25","open":2556,"high":2556,"low":2541,"close":2556,"volume":73487},{"date":"2025-09-26","open":2532,"high":2542,"low":2527,"close":2532,"volume":106323},{"date":"2025-09-29","open":2537,"high":2542,"low":2522,"close":2532,"volume":61194},{"date":"2025-09-30","open":2591,"high":2610,"low":2586,"close":2596,"volume":118948},{"date":"2025-10-01","open":2616,"high":2641,"low":2611,"close":2621,"volume":48681},{"date":"2025-10-02","open":2646,"high":2646,"low":2626,"close":2641,"volume":115299},{"date":"2025-10-10","open":2640,"high":2690,"low":2596,"close":2690,"volume":61969},{"date":"2025-10-13","open":2706,"high":2745,"low":2701,"close":2745,"volume":412635},{"date":"2025-10-14","open":2741,"high":2765,"low":2731,"close":2750,"volume":61595},{"date":"2025-10-15","open":2770,"high":2795,"low":2770,"close":2780,"volume":71149},{"date":"2025-10-16","open":2780,"high":2785,"low":2762,"close":2780,"volume":43235},{"date":"2025-10-17","open":2824,"high":2869,"low":2824,"close":2844,"volume":141945},{"date":"2025-10-20","open":2854,"high":2869,"low":2834,"close":2859,"volume":36625},{"date":"2025-10-21","open":2854,"high":2854,"low":2824,"close":2824,"volume":20222},{"date":"2025-10-22","open":2820,"high":2820,"low":2775,"close":2780,"volume":17407},{"date":"2025-10-23","open":2706,"high":2711,"low":2656,"close":2666,"volume":199609},{"date":"2025-10-24","open":2626,"high":2646,"low":2621,"close":2641,"volume":45044},{"date":"2025-10-27","open":2616,"high":2651,"low":2616,"close":2631,"volume":46601},{"date":"2025-10-28","open":2641,"high":2661,"low":2641,"close":2656,"volume":20021},{"date":"2025-10-29","open":2685,"high":2710,"low":2675,"close":2700,"volume":51467},{"date":"2025-10-30","open":2700,"high":2700,"low":2680,"close":2700,"volume":21577},{"date":"2025-10-31","open":2700,"high":2700,"low":2680,"close":2690,"volume":5852},{"date":"2025-11-03","open":2631,"high":2651,"low":2631,"close":2641,"volume":44760,"rsi_14":38.38,"sma_20":2711.15,"sma_60":2648.85,"sma_120":2674.34},{"date":"2025-11-04","open":2656,"high":2666,"low":2651,"close":2661,"volume":6742,"rsi_14":37.04,"sma_20":2714.35,"sma_60":2651.17,"sma_120":2670.53},{"date":"2025-11-05","open":2680,"high":2695,"low":2665,"close":2675,"volume":17067,"rsi_14":39.03,"sma_20":2717.1,"sma_60":2652.98,"sma_120":2667.68},{"date":"2025-11-06","open":2710,"high":2720,"low":2700,"close":2700,"volume":44094,"rsi_14":33.41,"sma_20":2720.1,"sma_60":2654.88,"sma_120":2665.62},{"date":"2025-11-07","open":2705,"high":2720,"low":2700,"close":2705,"volume":10501,"rsi_14":31.84,"sma_20":2720.85,"sma_60":2656.3,"sma_120":2663.59},{"date":"2025-11-10","open":2700,"high":2710,"low":2685,"close":2690,"volume":26158,"rsi_14":33.42,"sma_20":2718.15,"sma_60":2656.47,"sma_120":2662.06},{"date":"2025-11-11","open":2700,"high":2705,"low":2685,"close":2705,"volume":7489,"rsi_14":40.11,"sma_20":2715.95,"sma_60":2656.97,"sma_120":2659.99},{"date":"2025-11-12","open":2666,"high":2666,"low":2656,"close":2666,"volume":26489,"rsi_14":50.0,"sma_20":2710.25,"sma_60":2657.47,"sma_120":2657.51},{"date":"2025-11-13","open":2755,"high":2772,"low":2750,"close":2770,"volume":205025,"rsi_14":67.02,"sma_20":2709.75,"sma_60":2658.87,"sma_120":2656.18},{"date":"2025-11-14","open":2740,"high":2740,"low":2670,"close":2715,"volume":70841,"rsi_14":60.05,"sma_20":2703.3,"sma_60":2659.45,"sma_120":2654.49},{"date":"2025-11-17","open":2720,"high":2720,"low":2710,"close":2720,"volume":18378,"rsi_14":58.06,"sma_20":2696.35,"sma_60":2660.12,"sma_120":2653.18},{"date":"2025-11-18","open":2710,"high":2725,"low":2700,"close":2725,"volume":32526,"rsi_14":53.44,"sma_20":2691.4,"sma_60":2660.95,"sma_120":2651.48},{"date":"2025-11-19","open":2670,"high":2680,"low":2665,"close":2675,"volume":71475,"rsi_14":46.97,"sma_20":2686.2,"sma_60":2660.87,"sma_120":2649.04},{"date":"2025-11-20","open":2710,"high":2720,"low":2705,"close":2715,"volume":71575,"rsi_14":52.82,"sma_20":2688.7,"sma_60":2662.12,"sma_120":2647.22},{"date":"2025-11-21","open":2755,"high":2780,"low":2750,"close":2765,"volume":61900,"rsi_14":64.03,"sma_20":2694.9,"sma_60":2664.52,"sma_120":2645.86},{"date":"2025-11-24","open":2790,"high":2795,"low":2770,"close":2770,"volume":11204,"rsi_14":62.76,"sma_20":2701.85,"sma_60":2667.17,"sma_120":2644.32},{"date":"2025-11-25","open":2745,"high":2760,"low":2741,"close":2760,"volume":8079,"rsi_14":59.95,"sma_20":2707.05,"sma_60":2669.97,"sma_120":2643.29},{"date":"2025-11-26","open":2780,"high":2780,"low":2765,"close":2775,"volume":7961,"rsi_14":58.98,"sma_20":2710.75,"sma_60":2672.28,"sma_120":2641.59},{"date":"2025-11-27","open":2760,"high":2765,"low":2750,"close":2760,"volume":6238,"rsi_14":59.08,"sma_20":2714.75,"sma_60":2674.87,"sma_120":2640.57},{"date":"2025-11-28","open":2735,"high":2735,"low":2725,"close":2735,"volume":58733,"rsi_14":57.68,"sma_20":2718.0,"sma_60":2677.43,"sma_120":2639.7},{"date":"2025-12-01","open":2715,"high":2725,"low":2690,"close":2700,"volume":57527,"rsi_14":51.69,"sma_20":2722.0,"sma_60":2679.35,"sma_120":2638.42},{"date":"2025-12-02","open":2705,"high":2705,"low":2690,"close":2705,"volume":5923,"rsi_14":57.35,"sma_20":2725.25,"sma_60":2681.92,"sma_120":2637.55},{"date":"2025-12-03","open":2730,"high":2750,"low":2730,"close":2745,"volume":41741,"rsi_14":49.42,"sma_20":2729.75,"sma_60":2685.48,"sma_120":2637.64},{"date":"2025-12-04","open":2735,"high":2735,"low":2710,"close":2720,"volume":22155,"rsi_14":53.97,"sma_20":2731.75,"sma_60":2687.48,"sma_120":2637.19},{"date":"2025-12-05","open":2705,"high":2710,"low":2700,"close":2710,"volume":12019,"rsi_14":51.56,"sma_20":2733.0,"sma_60":2689.15,"sma_120":2637.61},{"date":"2025-12-08","open":2690,"high":2690,"low":2675,"close":2680,"volume":24187,"rsi_14":46.38,"sma_20":2733.5,"sma_60":2690.32,"sma_120":2639.56},{"date":"2025-12-09","open":2705,"high":2745,"low":2705,"close":2745,"volume":64834,"rsi_14":62.5,"sma_20":2736.5,"sma_60":2692.23,"sma_120":2641.97},{"date":"2025-12-10","open":2740,"high":2750,"low":2730,"close":2745,"volume":7098,"rsi_14":57.81,"sma_20":2741.5,"sma_60":2694.65,"sma_120":2644.12},{"date":"2025-12-11","open":2725,"high":2760,"low":2720,"close":2760,"volume":19485,"rsi_14":52.8,"sma_20":2742.05,"sma_60":2697.57,"sma_120":2647.07},{"date":"2025-12-12","open":2755,"high":2765,"low":2750,"close":2765,"volume":12733,"rsi_14":52.8,"sma_20":2745.55,"sma_60":2699.32,"sma_120":2650.3},{"date":"2025-12-15","open":2770,"high":2785,"low":2770,"close":2785,"volume":30186,"rsi_14":57.77,"sma_20":2749.8,"sma_60":2702.23,"sma_120":2653.53},{"date":"2025-12-16","open":2809,"high":2829,"low":2809,"close":2829,"volume":64203,"rsi_14":61.66,"sma_20":2756.05,"sma_60":2706.15,"sma_120":2657.6},{"date":"2025-12-17","open":2864,"high":2869,"low":2834,"close":2844,"volume":36820,"rsi_14":62.69,"sma_20":2765.55,"sma_60":2710.88,"sma_120":2659.06},{"date":"2025-12-18","open":2824,"high":2834,"low":2785,"close":2829,"volume":12506,"rsi_14":64.62,"sma_20":2772.3,"sma_60":2715.03,"sma_120":2660.56},{"date":"2025-12-19","open":2834,"high":2854,"low":2829,"close":2854,"volume":6443,"rsi_14":74.6,"sma_20":2777.85,"sma_60":2719.28,"sma_120":2662.31},{"date":"2025-12-22","open":2819,"high":2824,"low":2795,"close":2805,"volume":27451,"rsi_14":63.89,"sma_20":2780.65,"sma_60":2722.62,"sma_120":2663.72},{"date":"2025-12-23","open":2770,"high":2770,"low":2755,"close":2770,"volume":5169,"rsi_14":53.52,"sma_20":2782.2,"sma_60":2724.78,"sma_120":2664.72},{"date":"2025-12-24","open":2745,"high":2750,"low":2735,"close":2740,"volume":11213,"rsi_14":52.78,"sma_20":2781.5,"sma_60":2727.6,"sma_120":2665.43},{"date":"2025-12-26","open":2735,"high":2740,"low":2730,"close":2740,"volume":8677,"rsi_14":54.29,"sma_20":2780.5,"sma_60":2731.0,"sma_120":2666.18},{"date":"2025-12-29","open":2790,"high":2790,"low":2755,"close":2760,"volume":1937,"rsi_14":59.38,"sma_20":2780.75,"sma_60":2734.82,"sma_120":2667.47},{"date":"2025-12-30","open":2755,"high":2770,"low":2745,"close":2745,"volume":4041,"rsi_14":46.3,"sma_20":2782.0,"sma_60":2738.38,"sma_120":2668.6},{"date":"2026-01-02","open":2750,"high":2765,"low":2740,"close":2765,"volume":3242,"rsi_14":50.0,"sma_20":2784.0,"sma_60":2741.2,"sma_120":2669.68},{"date":"2026-01-05","open":2785,"high":2800,"low":2760,"close":2800,"volume":22772,"rsi_14":53.23,"sma_20":2785.75,"sma_60":2744.2,"sma_120":2671.51},{"date":"2026-01-06","open":2755,"high":2765,"low":2740,"close":2760,"volume":12300,"rsi_14":46.38,"sma_20":2786.75,"sma_60":2746.2,"sma_120":2673.17},{"date":"2026-01-07","open":2795,"high":2842,"low":2795,"close":2820,"volume":53414,"rsi_14":51.95,"sma_20":2791.25,"sma_60":2748.37,"sma_120":2675.37},{"date":"2026-01-08","open":2820,"high":2845,"low":2810,"close":2845,"volume":4380,"rsi_14":49.32,"sma_20":2798.5,"sma_60":2750.05,"sma_120":2677.48},{"date":"2026-01-09","open":2745,"high":2750,"low":2720,"close":2735,"volume":92271,"rsi_14":35.87,"sma_20":2797.0,"sma_60":2749.82,"sma_120":2679.1},{"date":"2026-01-12","open":2690,"high":2710,"low":2680,"close":2695,"volume":69671,"rsi_14":34.02,"sma_20":2793.5,"sma_60":2748.42,"sma_120":2679.97},{"date":"2026-01-13","open":2685,"high":2685,"low":2660,"close":2665,"volume":55732,"rsi_14":28.57,"sma_20":2787.75,"sma_60":2746.52,"sma_120":2680.58},{"date":"2026-01-14","open":2610,"high":2620,"low":2600,"close":2610,"volume":118688,"rsi_14":28.28,"sma_20":2779.0,"sma_60":2742.62,"sma_120":2680.66},{"date":"2026-01-15","open":2620,"high":2650,"low":2600,"close":2640,"volume":116317,"rsi_14":34.69,"sma_20":2770.75,"sma_60":2738.97,"sma_120":2681.36},{"date":"2026-01-16","open":2675,"high":2700,"low":2675,"close":2700,"volume":127357,"rsi_14":44.23,"sma_20":2763.25,"sma_60":2736.9,"sma_120":2682.39},{"date":"2026-01-19","open":2685,"high":2685,"low":2660,"close":2685,"volume":39948,"rsi_14":42.99,"sma_20":2754.25,"sma_60":2735.33,"sma_120":2683.09},{"date":"2026-01-20","open":2685,"high":2685,"low":2655,"close":2660,"volume":24481,"rsi_14":41.07,"sma_20":2744.75,"sma_60":2735.25,"sma_120":2683.58},{"date":"2026-01-21","open":2675,"high":2675,"low":2635,"close":2650,"volume":44331,"rsi_14":41.44,"sma_20":2733.5,"sma_60":2735.42,"sma_120":2684.12},{"date":"2026-01-22","open":2620,"high":2620,"low":2605,"close":2620,"volume":100733,"rsi_14":37.17,"sma_20":2723.25,"sma_60":2735.25,"sma_120":2684.61},{"date":"2026-01-23","open":2645,"high":2650,"low":2630,"close":2630,"volume":24120,"rsi_14":34.26,"sma_20":2715.25,"sma_60":2734.83,"sma_120":2684.97},{"date":"2026-01-26","open":2590,"high":2595,"low":2570,"close":2570,"volume":163054,"rsi_14":33.04,"sma_20":2705.75,"sma_60":2732.67,"sma_120":2685.18},{"date":"2026-01-27","open":2600,"high":2620,"low":2585,"close":2610,"volume":12938,"rsi_14":30.56,"sma_20":2698.25,"sma_60":2731.17,"sma_120":2686.45},{"date":"2026-01-28","open":2530,"high":2530,"low":2490,"close":2515,"volume":216567,"rsi_14":22.95,"sma_20":2686.0,"sma_60":2728.25,"sma_120":2687.1},{"date":"2026-01-29","open":2490,"high":2495,"low":2455,"close":2465,"volume":128231,"rsi_14":25.45,"sma_20":2672.0,"sma_60":2725.33,"sma_120":2687.09},{"date":"2026-01-30","open":2420,"high":2480,"low":2400,"close":2465,"volume":98990,"rsi_14":27.45,"sma_20":2657.0,"sma_60":2722.08,"sma_120":2686.62},{"date":"2026-02-02","open":2495,"high":2560,"low":2475,"close":2545,"volume":92681,"rsi_14":39.29,"sma_20":2644.25,"sma_60":2719.92,"sma_120":2686.45},{"date":"2026-02-03","open":2540,"high":2555,"low":2515,"close":2550,"volume":61571,"rsi_14":44.12,"sma_20":2633.75,"sma_60":2717.42,"sma_120":2686.15},{"date":"2026-02-04","open":2470,"high":2475,"low":2450,"close":2470,"volume":82402,"rsi_14":34.82,"sma_20":2616.25,"sma_60":2713.5,"sma_120":2684.9},{"date":"2026-02-05","open":2440,"high":2470,"low":2435,"close":2465,"volume":78742,"rsi_14":26.73,"sma_20":2597.25,"sma_60":2709.75,"sma_120":2683.11},{"date":"2026-02-06","open":2500,"high":2515,"low":2445,"close":2460,"volume":56975,"rsi_14":27.27,"sma_20":2583.5,"sma_60":2705.67,"sma_120":2681.32},{"date":"2026-02-09","open":2485,"high":2500,"low":2475,"close":2500,"volume":16830,"rsi_14":34.31,"sma_20":2573.75,"sma_60":2702.92,"sma_120":2680.19},{"date":"2026-02-10","open":2450,"high":2455,"low":2440,"close":2450,"volume":29905,"rsi_14":31.82,"sma_20":2563.0,"sma_60":2697.6,"sma_120":2678.23},{"date":"2026-02-11","open":2450,"high":2450,"low":2430,"close":2440,"volume":38932,"rsi_14":33.02,"sma_20":2554.5,"sma_60":2693.02,"sma_120":2676.23},{"date":"2026-02-12","open":2420,"high":2425,"low":2410,"close":2425,"volume":54246,"rsi_14":30.84,"sma_20":2543.75,"sma_60":2688.1,"sma_120":2674.11},{"date":"2026-02-13","open":2480,"high":2500,"low":2475,"close":2490,"volume":57772,"rsi_14":42.59,"sma_20":2533.25,"sma_60":2684.18,"sma_120":2672.57},{"date":"2026-02-19","open":2420,"high":2420,"low":2395,"close":2405,"volume":121379,"rsi_14":32.48,"sma_20":2519.25,"sma_60":2679.68,"sma_120":2670.28},{"date":"2026-02-20","open":2355,"high":2355,"low":2335,"close":2335,"volume":111731,"rsi_14":33.93,"sma_20":2503.0,"sma_60":2673.35,"sma_120":2667.73},{"date":"2026-02-23","open":2375,"high":2390,"low":2360,"close":2380,"volume":32563,"rsi_14":42.34,"sma_20":2489.5,"sma_60":2666.95,"sma_120":2665.73},{"date":"2026-02-24","open":2365,"high":2365,"low":2330,"close":2345,"volume":61048,"rsi_14":39.83,"sma_20":2475.75,"sma_60":2659.88,"sma_120":2663.53},{"date":"2026-02-25","open":2365,"high":2365,"low":2345,"close":2365,"volume":28887,"rsi_14":33.02,"sma_20":2462.5,"sma_60":2653.32,"sma_120":2661.64},{"date":"2026-02-26","open":2365,"high":2380,"low":2360,"close":2380,"volume":28259,"rsi_14":34.26,"sma_20":2453.0,"sma_60":2646.75,"sma_120":2659.52},{"date":"2026-02-27","open":2395,"high":2410,"low":2370,"close":2375,"volume":22831,"rsi_14":39.78,"sma_20":2441.25,"sma_60":2640.0,"sma_120":2657.43},{"date":"2026-03-03","open":2175,"high":2200,"low":2115,"close":2115,"volume":679964,"rsi_14":25.69,"sma_20":2421.25,"sma_60":2629.33,"sma_120":2653.38},{"date":"2026-03-04","open":2070,"high":2080,"low":2020,"close":2020,"volume":716122,"rsi_14":22.84,"sma_20":2399.0,"sma_60":2617.67,"sma_120":2648.51},{"date":"2026-03-05","open":2040,"high":2050,"low":1984,"close":1998,"volume":903313,"rsi_14":18.31,"sma_20":2375.65,"sma_60":2605.55,"sma_120":2643.73},{"date":"2026-03-06","open":1948,"high":1963,"low":1912,"close":1915,"volume":900952,"rsi_14":17.58,"sma_20":2344.15,"sma_60":2591.38,"sma_120":2638.43},{"date":"2026-03-09","open":1500,"high":1573,"low":1341,"close":1456,"volume":5525567,"rsi_14":11.38,"sma_20":2289.45,"sma_60":2569.98,"sma_120":2628.73},{"date":"2026-03-10","open":1729,"high":1800,"low":1620,"close":1713,"volume":5919500,"rsi_14":26.52,"sma_20":2251.6,"sma_60":2553.03,"sma_120":2621.09},{"date":"2026-03-11","open":1759,"high":1828,"low":1749,"close":1782,"volume":2860567,"rsi_14":26.71,"sma_20":2217.45,"sma_60":2537.73,"sma_120":2614.03},{"date":"2026-03-12","open":1640,"high":1640,"low":1559,"close":1611,"volume":9043334,"rsi_14":25.28,"sma_20":2175.0,"sma_60":2518.5,"sma_120":2605.37},{"date":"2026-03-13","open":1556,"high":1579,"low":1540,"close":1563,"volume":4904690,"rsi_14":25.63,"sma_20":2128.15,"sma_60":2498.47,"sma_120":2596.56},{"date":"2026-03-16","open":1537,"high":1550,"low":1505,"close":1511,"volume":3340224,"rsi_14":22.69,"sma_20":2081.2,"sma_60":2477.32,"sma_120":2587.44},{"date":"2026-03-17","open":1567,"high":1567,"low":1497,"close":1514,"volume":6369825,"rsi_14":23.35,"sma_20":2034.9,"sma_60":2456.13,"sma_120":2577.72},{"date":"2026-03-18","open":1527,"high":1587,"low":1526,"close":1587,"volume":3079986,"rsi_14":25.87,"sma_20":1993.0,"sma_60":2435.83,"sma_120":2569.03},{"date":"2026-03-19","open":1498,"high":1532,"low":1478,"close":1521,"volume":3733181,"rsi_14":24.17,"sma_20":1944.55,"sma_60":2413.68,"sma_120":2559.92},{"date":"2026-03-20","open":1545,"high":1576,"low":1541,"close":1556,"volume":1841905,"rsi_14":25.81,"sma_20":1902.1,"sma_60":2391.87,"sma_120":2551.38},{"date":"2026-03-23","open":1495,"high":1500,"low":1473,"close":1482,"volume":1878470,"rsi_14":29.0,"sma_20":1859.45,"sma_60":2369.07,"sma_120":2542.05},{"date":"2026-03-24","open":1598,"high":1604,"low":1555,"close":1573,"volume":4330718,"rsi_14":35.13,"sma_20":1819.1,"sma_60":2347.37,"sma_120":2533.32},{"date":"2026-03-25","open":1609,"high":1649,"low":1606,"close":1609,"volume":1667970,"rsi_14":37.18,"sma_20":1782.3,"sma_60":2327.1,"sma_120":2524.86},{"date":"2026-03-26","open":1591,"high":1591,"low":1559,"close":1561,"volume":1249576,"rsi_14":38.06,"sma_20":1742.1,"sma_60":2306.62,"sma_120":2515.7},{"date":"2026-03-27","open":1561,"high":1565,"low":1529,"close":1532,"volume":1861705,"rsi_14":53.61,"sma_20":1699.7,"sma_60":2286.15,"sma_120":2506.88},{"date":"2026-03-30","open":1404,"high":1449,"low":1404,"close":1438,"volume":3239680,"rsi_14":34.53,"sma_20":1652.85,"sma_60":2264.12,"sma_120":2497.56},{"date":"2026-03-31","open":1375,"high":1444,"low":1366,"close":1417,"volume":3600045,"rsi_14":28.3,"sma_20":1617.95,"sma_60":2241.73,"sma_120":2488.28},{"date":"2026-04-01","open":1456,"high":1460,"low":1416,"close":1460,"volume":2433354,"rsi_14":39.41,"sma_20":1589.95,"sma_60":2220.32,"sma_120":2479.35},{"date":"2026-04-02","open":1482,"high":1497,"low":1370,"close":1388,"volume":5077958,"rsi_14":38.13,"sma_20":1559.45,"sma_60":2197.37,"sma_120":2469.28},{"date":"2026-04-03","open":1386,"high":1396,"low":1355,"close":1365,"volume":1898215,"rsi_14":39.69,"sma_20":1531.95,"sma_60":2173.45,"sma_120":2458.82},{"date":"2026-04-06","open":1301,"high":1339,"low":1295,"close":1315,"volume":4421972,"rsi_14":36.82,"sma_20":1524.9,"sma_60":2149.37,"sma_120":2447.78},{"date":"2026-04-07","open":1292,"high":1300,"low":1258,"close":1281,"volume":3407590,"rsi_14":28.63,"sma_20":1503.3,"sma_60":2123.72,"sma_120":2436.04},{"date":"2026-04-08","open":1452,"high":1491,"low":1440,"close":1491,"volume":6916791,"rsi_14":48.26,"sma_20":1488.75,"sma_60":2101.15,"sma_120":2425.6},{"date":"2026-04-09","open":1431,"high":1439,"low":1408,"close":1419,"volume":2246639,"rsi_14":42.36,"sma_20":1479.15,"sma_60":2079.22,"sma_120":2414.52},{"date":"2026-04-10","open":1415,"high":1436,"low":1413,"close":1424,"volume":1197216,"rsi_14":46.5,"sma_20":1472.2,"sma_60":2058.03,"sma_120":2403.22},{"date":"2026-04-13","open":1341,"high":1353,"low":1335,"close":1353,"volume":3057048,"rsi_14":36.39,"sma_20":1464.3,"sma_60":2036.17,"sma_120":2391.34},{"date":"2026-04-14","open":1392,"high":1431,"low":1378,"close":1409,"volume":2512214,"rsi_14":37.92,"sma_20":1459.05,"sma_60":2016.15,"sma_120":2379.38},{"date":"2026-04-15","open":1484,"high":1484,"low":1452,"close":1467,"volume":1886319,"rsi_14":44.39,"sma_20":1453.05,"sma_60":1996.6,"sma_120":2367.78},{"date":"2026-04-16","open":1468,"high":1479,"low":1465,"close":1471,"volume":852716,"rsi_14":46.25,"sma_20":1450.55,"sma_60":1976.12,"sma_120":2356.51},{"date":"2026-04-17","open":1445,"high":1450,"low":1437,"close":1443,"volume":1142241,"rsi_14":50.33,"sma_20":1444.9,"sma_60":1955.42,"sma_120":2345.38},{"date":"2026-04-20","open":1443,"high":1476,"low":1432,"close":1459,"volume":1583294,"rsi_14":52.83,"sma_20":1443.75,"sma_60":1935.4,"sma_120":2335.32},{"date":"2026-04-21","open":1473,"high":1485,"low":1470,"close":1479,"volume":1478902,"rsi_14":51.32,"sma_20":1439.05,"sma_60":1915.88,"sma_120":2325.65},{"date":"2026-04-22","open":1423,"high":1462,"low":1421,"close":1444,"volume":1346868,"rsi_14":54.11,"sma_20":1430.8,"sma_60":1896.28,"sma_120":2315.77},{"date":"2026-04-23","open":1426,"high":1427,"low":1324,"close":1364,"volume":2704197,"rsi_14":49.93,"sma_20":1420.95,"sma_60":1875.18,"sma_120":2305.01},{"date":"2026-04-24","open":1331,"high":1347,"low":1318,"close":1340,"volume":2078765,"rsi_14":51.75,"sma_20":1411.35,"sma_60":1854.68,"sma_120":2293.68},{"date":"2026-04-27","open":1340,"high":1355,"low":1321,"close":1340,"volume":1036490,"rsi_14":54.34,"sma_20":1406.45,"sma_60":1833.52,"sma_120":2282.34},{"date":"2026-04-28","open":1335,"high":1335,"low":1302,"close":1316,"volume":1514475,"rsi_14":32.25,"sma_20":1401.4,"sma_60":1813.53,"sma_120":2270.89},{"date":"2026-04-29","open":1313,"high":1315,"low":1282,"close":1290,"volume":2291414,"rsi_14":35.57,"sma_20":1392.9,"sma_60":1793.95,"sma_120":2259.64},{"date":"2026-04-30","open":1208,"high":1214,"low":1159,"close":1172,"volume":10379074,"rsi_14":27.5,"sma_20":1382.1,"sma_60":1772.4,"sma_120":2247.24},{"date":"2026-05-04","open":1238,"high":1268,"low":1238,"close":1256,"volume":3285161,"rsi_14":41.54,"sma_20":1376.65,"sma_60":1750.92,"sma_120":2235.42},{"date":"2026-05-06","open":1273,"high":1275,"low":1249,"close":1267,"volume":1718918,"rsi_14":36.55,"sma_20":1374.25,"sma_60":1729.53,"sma_120":2223.47},{"date":"2026-05-07","open":1304,"high":1326,"low":1299,"close":1317,"volume":2244554,"rsi_14":35.58,"sma_20":1376.05,"sma_60":1710.32,"sma_120":2211.91},{"date":"2026-05-08","open":1303,"high":1330,"low":1294,"close":1330,"volume":1597223,"rsi_14":36.67,"sma_20":1368.0,"sma_60":1691.4,"sma_120":2200.57},{"date":"2026-05-11","open":1279,"high":1301,"low":1257,"close":1264,"volume":2327431,"rsi_14":34.22,"sma_20":1360.25,"sma_60":1671.47,"sma_120":2188.57},{"date":"2026-05-12","open":1272,"high":1276,"low":1258,"close":1265,"volume":1058375,"rsi_14":32.43,"sma_20":1352.3,"sma_60":1650.88,"sma_120":2176.9},{"date":"2026-05-13","open":1239,"high":1253,"low":1235,"close":1253,"volume":1224925,"rsi_14":29.23,"sma_20":1347.3,"sma_60":1630.93,"sma_120":2164.27},{"date":"2026-05-14","open":1253,"high":1257,"low":1245,"close":1253,"volume":751350,"rsi_14":31.24,"sma_20":1339.5,"sma_60":1611.15,"sma_120":2152.08},{"date":"2026-05-15","open":1252,"high":1252,"low":1219,"close":1226,"volume":1309728,"rsi_14":34.87,"sma_20":1327.45,"sma_60":1591.17,"sma_120":2139.63},{"date":"2026-05-18","open":1198,"high":1198,"low":1161,"close":1171,"volume":2352341,"rsi_14":32.65,"sma_20":1312.45,"sma_60":1569.18,"sma_120":2126.68},{"date":"2026-05-19","open":1190,"high":1190,"low":1168,"close":1172,"volume":663919,"rsi_14":32.79,"sma_20":1298.9,"sma_60":1548.63,"sma_120":2114.16},{"date":"2026-05-20","open":1172,"high":1172,"low":1159,"close":1170,"volume":726009,"rsi_14":34.33,"sma_20":1284.45,"sma_60":1529.22,"sma_120":2101.28},{"date":"2026-05-21","open":1204,"high":1218,"low":1199,"close":1207,"volume":1268562,"rsi_14":41.3,"sma_20":1270.85,"sma_60":1509.67,"sma_120":2088.31},{"date":"2026-05-22","open":1224,"high":1238,"low":1218,"close":1227,"volume":701022,"rsi_14":57.26,"sma_20":1260.0,"sma_60":1491.03,"sma_120":2075.46},{"date":"2026-05-26","open":1291,"high":1311,"low":1282,"close":1302,"volume":3261648,"rsi_14":56.22,"sma_20":1256.9,"sma_60":1473.32,"sma_120":2063.32},{"date":"2026-05-27","open":1295,"high":1306,"low":1278,"close":1300,"volume":1058495,"rsi_14":54.57,"sma_20":1254.9,"sma_60":1455.32,"sma_120":2051.03},{"date":"2026-05-28","open":1317,"high":1324,"low":1283,"close":1302,"volume":1782870,"rsi_14":47.6,"sma_20":1253.0,"sma_60":1437.43,"sma_120":2038.72},{"date":"2026-05-29","open":1324,"high":1358,"low":1324,"close":1356,"volume":1857477,"rsi_14":53.67,"sma_20":1255.0,"sma_60":1424.78,"sma_120":2027.06},{"date":"2026-06-01","open":1300,"high":1335,"low":1299,"close":1317,"volume":1035834,"rsi_14":58.1,"sma_20":1256.35,"sma_60":1413.07,"sma_120":2015.37},{"date":"2026-06-02","open":1290,"high":1305,"low":1282,"close":1305,"volume":1048605,"rsi_14":55.92,"sma_20":1263.0,"sma_60":1401.52,"sma_120":2003.53},{"date":"2026-06-04","open":1253,"high":1258,"low":1247,"close":1253,"volume":1012947,"rsi_14":50.0,"sma_20":1262.85,"sma_60":1390.48,"sma_120":1990.93},{"date":"2026-06-05","open":1271,"high":1306,"low":1265,"close":1272,"volume":833534,"rsi_14":52.39,"sma_20":1263.1,"sma_60":1387.42,"sma_120":1978.7},{"date":"2026-06-08","open":1244,"high":1276,"low":1243,"close":1250,"volume":1081638,"rsi_14":53.06,"sma_20":1259.75,"sma_60":1379.7,"sma_120":1966.37},{"date":"2026-06-09","open":1288,"high":1314,"low":1288,"close":1314,"volume":815606,"rsi_14":67.83,"sma_20":1258.95,"sma_60":1371.9,"sma_120":1954.82},{"date":"2026-06-10","open":1304,"high":1339,"low":1302,"close":1337,"volume":1728511,"rsi_14":69.5,"sma_20":1262.6,"sma_60":1367.33,"sma_120":1942.92},{"date":"2026-06-11","open":1280,"high":1305,"low":1273,"close":1300,"volume":1030351,"rsi_14":64.19,"sma_20":1264.35,"sma_60":1362.95,"sma_120":1930.71},{"date":"2026-06-12","open":1369,"high":1373,"low":1350,"close":1367,"volume":2091334,"rsi_14":66.39,"sma_20":1270.05,"sma_60":1360.55,"sma_120":1918.93},{"date":"2026-06-15","open":1436,"high":1452,"low":1429,"close":1446,"volume":2341034,"rsi_14":70.02,"sma_20":1279.7,"sma_60":1359.42,"sma_120":1907.78},{"date":"2026-06-16","open":1440,"high":1449,"low":1427,"close":1448,"volume":889897,"rsi_14":65.4,"sma_20":1290.8,"sma_60":1357.1,"sma_120":1896.47},{"date":"2026-06-17","open":1494,"high":1529,"low":1486,"close":1512,"volume":3549137,"rsi_14":69.78,"sma_20":1307.85,"sma_60":1356.95,"sma_120":1885.32},{"date":"2026-06-18","open":1515,"high":1552,"low":1512,"close":1550,"volume":1908917,"rsi_14":71.68,"sma_20":1326.75,"sma_60":1356.85,"sma_120":1874.36},{"date":"2026-06-19","open":1550,"high":1550,"low":1488,"close":1492,"volume":1305431,"rsi_14":61.81,"sma_20":1342.85,"sma_60":1357.02,"sma_120":1863.04},{"date":"2026-06-22","open":1458,"high":1520,"low":1457,"close":1517,"volume":1401354,"rsi_14":67.79,"sma_20":1358.35,"sma_60":1356.08,"sma_120":1851.72},{"date":"2026-06-23","open":1527,"high":1565,"low":1527,"close":1563,"volume":1246845,"rsi_14":71.64,"sma_20":1375.15,"sma_60":1355.32,"sma_120":1841.21},{"date":"2026-06-24","open":1563,"high":1579,"low":1554,"close":1565,"volume":1081393,"rsi_14":78.57,"sma_20":1388.3,"sma_60":1355.38,"sma_120":1831.0},{"date":"2026-06-25","open":1612,"high":1644,"low":1610,"close":1628,"volume":1807314,"rsi_14":80.17,"sma_20":1404.7,"sma_60":1356.98,"sma_120":1821.57},{"date":"2026-06-26","open":1620,"high":1620,"low":1576,"close":1606,"volume":804119,"rsi_14":80.17,"sma_20":1419.9,"sma_60":1359.78,"sma_120":1811.95},{"date":"2026-06-29","open":1621,"high":1632,"low":1610,"close":1616,"volume":1141192,"rsi_14":78.17,"sma_20":1432.9,"sma_60":1363.1,"sma_120":1802.42},{"date":"2026-06-30","open":1612,"high":1623,"low":1601,"close":1623,"volume":576155,"rsi_14":77.5,"sma_20":1448.2,"sma_60":1365.82,"sma_120":1793.07},{"date":"2026-07-01","open":1623,"high":1632,"low":1613,"close":1627,"volume":392011,"rsi_14":83.57,"sma_20":1464.3,"sma_60":1369.8,"sma_120":1783.58},{"date":"2026-07-02","open":1661,"high":1672,"low":1661,"close":1663,"volume":1573081,"rsi_14":82.46,"sma_20":1484.8,"sma_60":1374.77,"sma_120":1774.11},{"date":"2026-07-03","open":1663,"high":1663,"low":1630,"close":1636,"volume":228993,"rsi_14":73.51,"sma_20":1503.0,"sma_60":1380.12,"sma_120":1764.74},{"date":"2026-07-06","open":1638,"high":1654,"low":1632,"close":1637,"volume":259339,"rsi_14":73.45,"sma_20":1522.35,"sma_60":1386.05,"sma_120":1754.88},{"date":"2026-07-07","open":1636,"high":1645,"low":1627,"close":1631,"volume":495203,"rsi_14":67.25,"sma_20":1538.2,"sma_60":1388.38,"sma_120":1744.77},{"date":"2026-07-08","open":1564,"high":1575,"low":1548,"close":1557,"volume":723229,"rsi_14":50.92,"sma_20":1549.2,"sma_60":1390.68,"sma_120":1734.95},{"date":"2026-07-09","open":1494,"high":1549,"low":1494,"close":1548,"volume":603110,"rsi_14":58.43,"sma_20":1561.6,"sma_60":1392.75,"sma_120":1725.39},{"date":"2026-07-10","open":1560,"high":1574,"low":1559,"close":1571,"volume":261775,"rsi_14":58.18,"sma_20":1571.8,"sma_60":1396.38,"sma_120":1716.28},{"date":"2026-07-13","open":1517,"high":1539,"low":1503,"close":1518,"volume":807995,"rsi_14":43.32,"sma_20":1575.4,"sma_60":1398.2,"sma_120":1707.17},{"date":"2026-07-14","open":1426,"high":1427,"low":1396,"close":1406,"volume":1026489,"rsi_14":32.21,"sma_20":1573.3,"sma_60":1397.18,"sma_120":1696.89},{"date":"2026-07-15","open":1412,"high":1421,"low":1407,"close":1416,"volume":146481,"rsi_14":23.1,"sma_20":1568.5,"sma_60":1396.27,"sma_120":1686.19},{"date":"2026-07-16","open":1400,"high":1418,"low":1400,"close":1417,"volume":255193,"rsi_14":24.66,"sma_20":1561.85,"sma_60":1395.83,"sma_120":1675.62},{"date":"2026-07-20","open":1328,"high":1342,"low":1328,"close":1336,"volume":554415,"rsi_14":18.47,"sma_20":1554.05,"sma_60":1393.78,"sma_120":1664.59},{"date":"2026-07-21","open":1352,"high":1369,"low":1352,"close":1364,"volume":356917,"rsi_14":22.15,"sma_20":1546.4,"sma_60":1391.87,"sma_120":1653.88},{"date":"2026-07-22","open":1334,"high":1334,"low":1306,"close":1306,"volume":831535,"rsi_14":19.08,"sma_20":1533.55,"sma_60":1389.57,"sma_120":1642.92},{"date":"2026-07-23","open":1288,"high":1288,"low":1267,"close":1273,"volume":739778,"rsi_14":12.21,"sma_20":1518.95,"sma_60":1388.05,"sma_120":1631.62},{"date":"2026-07-24","open":1223,"high":1235,"low":1215,"close":1232,"volume":901791,"rsi_14":11.89,"sma_20":1499.15,"sma_60":1386.25,"sma_120":1620.47},{"date":"2026-07-27","open":1312,"high":1330,"low":1303,"close":1330,"volume":896171,"rsi_14":25.52,"sma_20":1485.35,"sma_60":1386.08,"sma_120":1609.8},{"date":"2026-07-28","open":1350,"high":1374,"low":1347,"close":1357,"volume":900731,"rsi_14":28.86,"sma_20":1472.4,"sma_60":1386.77,"sma_120":1600.15},{"date":"2026-07-29","open":1357,"high":1357,"low":1329,"close":1340,"volume":655747,"rsi_14":31.64,"sma_20":1458.25,"sma_60":1387.6,"sma_120":1590.78},{"date":"2026-07-30","open":1289,"high":1321,"low":1287,"close":1287,"volume":469344,"rsi_14":29.45,"sma_20":1441.25,"sma_60":1389.52,"sma_120":1580.96},{"date":"2026-07-31","open":1301,"high":1354,"low":1301,"close":1346,"volume":430219,"rsi_14":33.23,"sma_20":1425.4,"sma_60":1391.02,"sma_120":1570.97},{"date":"2026-08-03","open":1371,"high":1383,"low":1348,"close":1381,"volume":260092,"rsi_14":39.51,"sma_20":1412.65,"sma_60":1392.92,"sma_120":1561.22},{"date":"2026-08-04","open":1384,"high":1384,"low":1347,"close":1359,"volume":317278,"rsi_14":45.83,"sma_20":1398.75,"sma_60":1393.62,"sma_120":1551.97},{"date":"2026-08-05","open":1428,"high":1462,"low":1426,"close":1450,"volume":815489,"rsi_14":52.64,"sma_20":1389.7,"sma_60":1395.62,"sma_120":1543.51},{"date":"2026-08-06","open":1467,"high":1467,"low":1434,"close":1443,"volume":195433,"rsi_14":52.0,"sma_20":1384.0,"sma_60":1398.6,"sma_120":1535.03},{"date":"2026-08-07","open":1406,"high":1406,"low":1384,"close":1398,"volume":204917,"rsi_14":55.05,"sma_20":1376.5,"sma_60":1400.82,"sma_120":1525.85},{"date":"2026-08-10","open":1391,"high":1393,"low":1371,"close":1390,"volume":139384,"rsi_14":52.19,"sma_20":1367.45,"sma_60":1403.1,"sma_120":1517.02},{"date":"2026-08-11","open":1308,"high":1336,"low":1308,"close":1315,"volume":496030,"rsi_14":50.74,"sma_20":1357.3,"sma_60":1404.13,"sma_120":1507.64},{"date":"2026-08-12","open":1315,"high":1316,"low":1297,"close":1303,"volume":547523,"rsi_14":52.54,"sma_20":1352.15,"sma_60":1405.42,"sma_120":1498.29},{"date":"2026-08-13","open":1319,"high":1322,"low":1303,"close":1310,"volume":201908,"rsi_14":57.01,"sma_20":1346.85,"sma_60":1407.73,"sma_120":1488.46},{"date":"2026-08-14","open":1328,"high":1328,"low":1309,"close":1320,"volume":474878,"rsi_14":48.93,"sma_20":1342.0,"sma_60":1410.2,"sma_120":1479.42},{"date":"2026-08-18","open":1289,"high":1289,"low":1268,"close":1269,"volume":487711,"rsi_14":41.06,"sma_20":1338.65,"sma_60":1411.85,"sma_120":1470.53},{"date":"2026-08-19","open":1267,"high":1276,"low":1257,"close":1263,"volume":379584,"rsi_14":42.0,"sma_20":1333.6,"sma_60":1412.78,"sma_120":1461.22},{"date":"2026-08-20","open":1274,"high":1275,"low":1263,"close":1267,"volume":114354,"rsi_14":47.69,"sma_20":1331.65,"sma_60":1413.45,"sma_120":1452.24},{"date":"2026-08-21","open":1257,"high":1257,"low":1235,"close":1240,"volume":465193,"rsi_14":36.75,"sma_20":1330.0,"sma_60":1412.42,"sma_120":1442.87},{"date":"2026-08-24","open":1257,"high":1260,"low":1242,"close":1253,"volume":185233,"rsi_14":33.07,"sma_20":1331.05,"sma_60":1411.63,"sma_120":1433.47},{"date":"2026-08-25","open":1261,"high":1270,"low":1245,"close":1270,"volume":173067,"rsi_14":38.07,"sma_20":1328.05,"sma_60":1411.1,"sma_120":1424.27},{"date":"2026-08-26","open":1302,"high":1326,"low":1302,"close":1314,"volume":620233,"rsi_14":29.14,"sma_20":1325.9,"sma_60":1410.4,"sma_120":1417.59},{"date":"2026-08-27","open":1311,"high":1312,"low":1296,"close":1312,"volume":142270,"rsi_14":29.6,"sma_20":1324.5,"sma_60":1410.32,"sma_120":1411.69},{"date":"2026-08-28","open":1289,"high":1289,"low":1280,"close":1289,"volume":143095,"rsi_14":31.77,"sma_20":1324.6,"sma_60":1410.05,"sma_120":1405.78},{"date":"2026-08-31","open":1269,"high":1272,"low":1244,"close":1248,"volume":396622,"rsi_14":28.61,"sma_20":1319.7,"sma_60":1409.97,"sma_120":1400.22},{"date":"2026-09-01","open":1237,"high":1237,"low":1225,"close":1232,"volume":808306,"rsi_14":34.8,"sma_20":1312.25,"sma_60":1409.3,"sma_120":1398.36},{"date":"2026-09-02","open":1183,"high":1196,"low":1155,"close":1173,"volume":1823038,"rsi_14":29.69,"sma_20":1302.95,"sma_60":1408.02,"sma_120":1393.86},{"date":"2026-09-03","open":1180,"high":1187,"low":1167,"close":1186,"volume":615839,"rsi_14":30.98,"sma_20":1289.75,"sma_60":1405.88,"sma_120":1388.89},{"date":"2026-09-04","open":1166,"high":1170,"low":1157,"close":1169,"volume":1015746,"rsi_14":27.33,"sma_20":1276.05,"sma_60":1403.08,"sma_120":1385.21},{"date":"2026-09-07","open":1168,"high":1168,"low":1144,"close":1152,"volume":1047585,"rsi_14":30.43,"sma_20":1263.75,"sma_60":1400.62,"sma_120":1381.78},{"date":"2026-09-08","open":1146,"high":1159,"low":1134,"close":1138,"volume":517623,"rsi_14":29.64,"sma_20":1251.15,"sma_60":1396.8,"sma_120":1378.67},{"date":"2026-09-09","open":1136,"high":1139,"low":1127,"close":1132,"volume":987112,"rsi_14":28.16,"sma_20":1242.0,"sma_60":1391.57,"sma_120":1375.49},{"date":"2026-09-10","open":1119,"high":1121,"low":1104,"close":1121,"volume":1034032,"rsi_14":29.69,"sma_20":1232.9,"sma_60":1386.12,"sma_120":1371.61},{"date":"2026-09-11","open":1051,"high":1064,"low":1039,"close":1062,"volume":3632645,"rsi_14":21.83,"sma_20":1220.5,"sma_60":1378.62,"sma_120":1367.78},{"date":"2026-09-14","open":1048,"high":1051,"low":1038,"close":1051,"volume":951464,"rsi_14":17.12,"sma_20":1207.05,"sma_60":1370.3,"sma_120":1363.58},{"date":"2026-09-15","open":1058,"high":1058,"low":1038,"close":1038,"volume":765806,"rsi_14":4.3,"sma_20":1195.5,"sma_60":1362.73,"sma_120":1359.88},{"date":"2026-09-16","open":1025,"high":1032,"low":1022,"close":1028,"volume":1167580,"rsi_14":4.19,"sma_20":1183.75,"sma_60":1354.58,"sma_120":1355.33},{"date":"2026-09-17","open":1058,"high":1064,"low":1048,"close":1062,"volume":657597,"rsi_14":14.64,"sma_20":1173.5,"sma_60":1346.23,"sma_120":1350.78},{"date":"2026-09-18","open":1068,"high":1069,"low":1059,"close":1068,"volume":708118,"rsi_14":18.53,"sma_20":1164.9,"sma_60":1337.95,"sma_120":1346.67},{"date":"2026-09-21","open":1079,"high":1091,"low":1067,"close":1086,"volume":840344,"rsi_14":24.65,"sma_20":1156.55,"sma_60":1328.92,"sma_120":1342.95},{"date":"2026-09-22","open":1114,"high":1114,"low":1084,"close":1087,"volume":467548,"rsi_14":31.3,"sma_20":1147.4,"sma_60":1320.27,"sma_120":1340.03},{"date":"2026-09-23","open":1123,"high":1140,"low":1120,"close":1132,"volume":1171241,"rsi_14":39.69,"sma_20":1138.3,"sma_60":1312.2,"sma_120":1337.65},{"date":"2026-09-28","open":1096,"high":1097,"low":1073,"close":1082,"volume":845946,"rsi_14":35.25,"sma_20":1126.8,"sma_60":1303.18,"sma_120":1334.5},{"date":"2026-09-29","open":1092,"high":1092,"low":1072,"close":1082,"volume":382585,"rsi_14":37.41,"sma_20":1116.45,"sma_60":1294.1,"sma_120":1331.95},{"date":"2026-09-30","open":1120,"high":1135,"low":1120,"close":1131,"volume":833686,"rsi_14":48.88,"sma_20":1110.6,"sma_60":1285.23,"sma_120":1330.0},{"date":"2026-10-01","open":1130,"high":1136,"low":1113,"close":1130,"volume":536840,"rsi_14":49.68,"sma_20":1105.5,"sma_60":1276.8,"sma_120":1328.46},{"date":"2026-10-02","open":1095,"high":1100,"low":1087,"close":1099,"volume":456301,"rsi_14":46.65,"sma_20":1101.8,"sma_60":1267.83,"sma_120":1326.94},{"date":"2026-10-06","open":1124,"high":1134,"low":1117,"close":1129,"volume":768861,"rsi_14":61.2,"sma_20":1098.95,"sma_60":1259.47,"sma_120":1323.92},{"date":"2026-10-07","open":1129,"high":1129,"low":1114,"close":1118,"volume":300765,"rsi_14":61.2,"sma_20":1096.4,"sma_60":1252.15,"sma_120":1321.42},{"date":"2026-10-08","open":1126,"high":1130,"low":1110,"close":1110,"volume":341720,"rsi_14":62.24,"sma_20":1094.3,"sma_60":1244.85,"sma_120":1318.8},{"date":"2026-10-12","open":1112,"high":1120,"low":1097,"close":1097,"volume":698243,"rsi_14":61.62,"sma_20":1092.25,"sma_60":1236.95,"sma_120":1316.67},{"date":"2026-10-13","open":1085,"high":1090,"low":1074,"close":1082,"volume":612434,"rsi_14":53.6,"sma_20":1089.75,"sma_60":1229.68,"sma_120":1313.94},{"date":"2026-10-14","open":1069,"high":1069,"low":1060,"close":1066,"volume":614951,"rsi_14":49.65,"sma_20":1087.0,"sma_60":1224.02,"sma_120":1310.6},{"date":"2026-10-15","open":1065,"high":1075,"low":1062,"close":1065,"volume":859220,"rsi_14":46.13,"sma_20":1087.15,"sma_60":1218.17,"sma_120":1307.22},{"date":"2026-10-16","open":1051,"high":1051,"low":1040,"close":1041,"volume":812269,"rsi_14":42.18,"sma_20":1086.65,"sma_60":1211.9,"sma_120":1303.87},{"date":"2026-10-19","open":1028,"high":1032,"low":1022,"close":1027,"volume":684628,"rsi_14":30.04,"sma_20":1086.1,"sma_60":1206.75,"sma_120":1300.27},{"date":"2026-10-20","open":1024,"high":1024,"low":1003,"close":1013,"volume":1066477,"rsi_14":34.8,"sma_20":1085.35,"sma_60":1200.9,"sma_120":1296.38},{"date":"2026-10-21","open":1012,"high":1017,"low":1004,"close":1007,"volume":646918,"rsi_14":33.91,"sma_20":1082.6,"sma_60":1195.92,"sma_120":1292.74},{"date":"2026-10-22","open":1007,"high":1017,"low":1003,"close":1004,"volume":510623,"rsi_14":16.04,"sma_20":1079.4,"sma_60":1191.43,"sma_120":1289.74},{"date":"2026-10-23","open":1009,"high":1014,"low":991,"close":991,"volume":644046}],"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":"TIGER 원유선물인버스(H)","phase":"above-fold","symbol_resolved":true}