{"status":"ok","report":{"price_analysis":{"current":66755.0,"change_1d":-0.8,"change_7d":-1.5,"change_30d":-1.5,"high_30d":70000.0,"low_30d":65785.0,"position_in_range":23.0,"support":66206.5,"resistance":69578.5},"summary":"TIGER 미국S&P500레버리지(합성 H)(225040)은(는) S&P 500 2X Leverage Daily Index(PR)를 추종하는 ETF입니다, 순자산 575억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 45.0로 중립 구간입니다. MACD(-34.64)가 시그널선(205.55)을 하회합니다(데드크로스). SMA20 68284, SMA60 67546 — 혼조세입니다. 볼린저밴드 66420~70147 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 45","rsi_14":45.03853564547206,"macd":-34.63851078452717,"macd_signal":205.5544474245593,"sma_20":68283.5,"sma_60":67546.5,"bb_upper":70146.55958036773,"bb_lower":66420.44041963227,"atr_14":976.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 131.00, 기관 순매수 -3114.00. 30일 누적: 외국인 -1105.00, 기관 -3648.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":131.0,"institutional_flow":-3114.0,"data":[{"date":"2026-10-23","foreign_net":151.0,"institution_net":221.0,"retail_net":-372.0},{"date":"2026-10-22","foreign_net":20.0,"institution_net":-284.0,"retail_net":264.0},{"date":"2026-10-21","foreign_net":-3.0,"institution_net":-1309.0,"retail_net":1312.0},{"date":"2026-10-20","foreign_net":-24.0,"institution_net":-19.0,"retail_net":43.0},{"date":"2026-10-19","foreign_net":-13.0,"institution_net":-1723.0,"retail_net":1736.0},{"date":"2026-10-16","foreign_net":-114.0,"institution_net":-177.0,"retail_net":291.0},{"date":"2026-10-15","foreign_net":-39.0,"institution_net":3629.0,"retail_net":-3590.0},{"date":"2026-10-14","foreign_net":-3.0,"institution_net":-367.0,"retail_net":370.0},{"date":"2026-10-13","foreign_net":104.0,"institution_net":2836.0,"retail_net":-2940.0},{"date":"2026-10-12","foreign_net":-12.0,"institution_net":388.0,"retail_net":-376.0},{"date":"2026-10-08","foreign_net":-18.0,"institution_net":2188.0,"retail_net":-2170.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":2067.0,"retail_net":-2067.0},{"date":"2026-10-06","foreign_net":-86.0,"institution_net":3146.0,"retail_net":-3060.0},{"date":"2026-10-02","foreign_net":154.0,"institution_net":-1573.0,"retail_net":1419.0},{"date":"2026-10-01","foreign_net":-5.0,"institution_net":-2002.0,"retail_net":2007.0},{"date":"2026-09-30","foreign_net":41.0,"institution_net":-2462.0,"retail_net":2421.0},{"date":"2026-09-29","foreign_net":-43.0,"institution_net":-3371.0,"retail_net":3414.0},{"date":"2026-09-28","foreign_net":-145.0,"institution_net":-2902.0,"retail_net":3047.0},{"date":"2026-09-23","foreign_net":13.0,"institution_net":487.0,"retail_net":-500.0},{"date":"2026-09-22","foreign_net":1.0,"institution_net":131.0,"retail_net":-132.0},{"date":"2026-09-21","foreign_net":-531.0,"institution_net":-908.0,"retail_net":1439.0},{"date":"2026-09-18","foreign_net":-410.0,"institution_net":-1719.0,"retail_net":2129.0},{"date":"2026-09-17","foreign_net":172.0,"institution_net":341.0,"retail_net":-513.0},{"date":"2026-09-16","foreign_net":4.0,"institution_net":77.0,"retail_net":-81.0},{"date":"2026-09-15","foreign_net":-219.0,"institution_net":-338.0,"retail_net":557.0},{"date":"2026-09-14","foreign_net":4.0,"institution_net":2707.0,"retail_net":-2711.0},{"date":"2026-09-11","foreign_net":-138.0,"institution_net":1935.0,"retail_net":-1797.0},{"date":"2026-09-10","foreign_net":-71.0,"institution_net":41.0,"retail_net":30.0},{"date":"2026-09-09","foreign_net":115.0,"institution_net":-4532.0,"retail_net":4417.0},{"date":"2026-09-08","foreign_net":-10.0,"institution_net":-156.0,"retail_net":166.0}],"periods":{"d1":{"foreign_net":151.0,"institution_net":221.0,"retail_net":-372.0},"d3":{"foreign_net":168.0,"institution_net":-1372.0,"retail_net":1204.0},"d7":{"foreign_net":-22.0,"institution_net":338.0,"retail_net":-316.0},"d14":{"foreign_net":117.0,"institution_net":9023.0,"retail_net":-9140.0},"d30":{"foreign_net":-1105.0,"institution_net":-3648.0,"retail_net":4753.0}}},"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":41,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":45.0,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.5,"unit":"%","percentile":47,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.7813,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.78,"summary":"배당수익률 0.78%","metrics":[{"name":"배당수익률","value":0.78,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:11.905254+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P 500 2X Leverage Daily Index(PR)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.25,"aum":57500000000.0,"aum_display":"575억","dividend_yield":null,"tracking_error":0.79,"holdings":[{"ticker":"143850","name":"TIGER 미국S&P500선물(H)","weight":null},{"ticker":"","name":"미국S&P500 TRS(미래에셋증권)","weight":null},{"ticker":"","name":"S&P500 Index USD (Leverage) TRS 260421-0","weight":null},{"ticker":"","name":"SS SPDR S&P 500 ETF TRUST-US","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":6,"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":66755.0,"change_pct":-0.79,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10154.0},{"date":"2016-10-25","close":10219.0},{"date":"2016-10-26","close":10100.0},{"date":"2016-10-27","close":10085.0},{"date":"2016-10-28","close":10050.0},{"date":"2016-10-31","close":10035.0},{"date":"2016-11-01","close":10035.0},{"date":"2016-11-02","close":9768.0},{"date":"2016-11-03","close":9674.0},{"date":"2016-11-04","close":9649.0},{"date":"2016-11-07","close":9832.0},{"date":"2016-11-08","close":10035.0},{"date":"2016-11-09","close":9401.0},{"date":"2016-11-10","close":10372.0},{"date":"2016-11-11","close":10387.0},{"date":"2016-11-14","close":10467.0},{"date":"2016-11-15","close":10397.0},{"date":"2016-11-16","close":10511.0},{"date":"2016-11-17","close":10486.0},{"date":"2016-11-18","close":10521.0},{"date":"2016-11-21","close":10511.0},{"date":"2016-11-22","close":10744.0},{"date":"2016-11-23","close":10704.0},{"date":"2016-11-24","close":10700.0},{"date":"2016-11-25","close":10704.0},{"date":"2016-11-28","close":10749.0},{"date":"2016-11-29","close":10670.0},{"date":"2016-11-30","close":10709.0},{"date":"2016-12-01","close":10650.0},{"date":"2016-12-02","close":10526.0},{"date":"2016-12-05","close":10481.0},{"date":"2016-12-06","close":10655.0},{"date":"2016-12-07","close":10744.0},{"date":"2016-12-08","close":11071.0},{"date":"2016-12-09","close":11081.0},{"date":"2016-12-12","close":11260.0},{"date":"2016-12-13","close":11225.0},{"date":"2016-12-14","close":11364.0},{"date":"2016-12-15","close":11215.0},{"date":"2016-12-16","close":11314.0},{"date":"2016-12-19","close":11304.0},{"date":"2016-12-20","close":11299.0},{"date":"2016-12-21","close":11369.0},{"date":"2016-12-22","close":11279.0},{"date":"2016-12-23","close":11240.0},{"date":"2016-12-26","close":11309.0},{"date":"2016-12-27","close":11299.0},{"date":"2016-12-28","close":11344.0},{"date":"2016-12-29","close":11141.0},{"date":"2017-01-02","close":11042.0},{"date":"2017-01-03","close":11160.0},{"date":"2017-01-04","close":11240.0},{"date":"2017-01-05","close":11309.0},{"date":"2017-01-06","close":11299.0},{"date":"2017-01-09","close":11453.0},{"date":"2017-01-10","close":11289.0},{"date":"2017-01-11","close":11299.0},{"date":"2017-01-12","close":11279.0},{"date":"2017-01-13","close":11344.0},{"date":"2017-01-16","close":11324.0},{"date":"2017-01-17","close":11299.0},{"date":"2017-01-18","close":11309.0},{"date":"2017-01-19","close":11304.0},{"date":"2017-01-20","close":11245.0},{"date":"2017-01-23","close":11240.0},{"date":"2017-01-24","close":11215.0},{"date":"2017-01-25","close":11433.0},{"date":"2017-01-26","close":11626.0},{"date":"2017-01-31","close":11364.0},{"date":"2017-02-01","close":11458.0},{"date":"2017-02-02","close":11304.0},{"date":"2017-02-03","close":11374.0},{"date":"2017-02-06","close":11527.0},{"date":"2017-02-07","close":11497.0},{"date":"2017-02-08","close":11512.0},{"date":"2017-02-09","close":11537.0},{"date":"2017-02-10","close":11716.0},{"date":"2017-02-13","close":11800.0},{"date":"2017-02-14","close":11844.0},{"date":"2017-02-15","close":11978.0},{"date":"2017-02-16","close":12062.0},{"date":"2017-02-17","close":12062.0},{"date":"2017-02-20","close":12162.0},{"date":"2017-02-21","close":12137.0},{"date":"2017-02-22","close":12261.0},{"date":"2017-02-23","close":12206.0},{"date":"2017-02-24","close":12191.0},{"date":"2017-02-27","close":12271.0},{"date":"2017-02-28","close":12266.0},{"date":"2017-03-02","close":12553.0},{"date":"2017-03-03","close":12345.0},{"date":"2017-03-06","close":12345.0},{"date":"2017-03-07","close":12325.0},{"date":"2017-03-08","close":12226.0},{"date":"2017-03-09","close":12186.0},{"date":"2017-03-10","close":12281.0},{"date":"2017-03-13","close":12295.0},{"date":"2017-03-14","close":12266.0},{"date":"2017-03-15","close":12271.0},{"date":"2017-03-16","close":12469.0},{"date":"2017-03-17","close":12360.0},{"date":"2017-03-20","close":12251.0},{"date":"2017-03-21","close":12330.0},{"date":"2017-03-22","close":11914.0},{"date":"2017-03-23","close":12087.0},{"date":"2017-03-24","close":12013.0},{"date":"2017-03-27","close":11993.0},{"date":"2017-03-28","close":11983.0},{"date":"2017-03-29","close":12142.0},{"date":"2017-03-30","close":12181.0},{"date":"2017-03-31","close":12186.0},{"date":"2017-04-03","close":12191.0},{"date":"2017-04-04","close":12053.0},{"date":"2017-04-05","close":12122.0},{"date":"2017-04-06","close":12122.0},{"date":"2017-04-07","close":12038.0},{"date":"2017-04-10","close":12092.0},{"date":"2017-04-11","close":12082.0},{"date":"2017-04-12","close":12057.0},{"date":"2017-04-13","close":11993.0},{"date":"2017-04-14","close":11914.0},{"date":"2017-04-17","close":11844.0},{"date":"2017-04-18","close":11978.0},{"date":"2017-04-19","close":11993.0},{"date":"2017-04-20","close":11943.0},{"date":"2017-04-21","close":12092.0},{"date":"2017-04-24","close":12241.0},{"date":"2017-04-25","close":12300.0},{"date":"2017-04-26","close":12370.0},{"date":"2017-04-27","close":12360.0},{"date":"2017-04-28","close":12365.0},{"date":"2017-05-02","close":12345.0},{"date":"2017-05-04","close":12419.0},{"date":"2017-05-08","close":12508.0},{"date":"2017-05-10","close":12414.0},{"date":"2017-05-11","close":12434.0},{"date":"2017-05-12","close":12370.0},{"date":"2017-05-15","close":12419.0},{"date":"2017-05-16","close":12538.0},{"date":"2017-05-17","close":12394.0},{"date":"2017-05-18","close":12142.0},{"date":"2017-05-19","close":12186.0},{"date":"2017-05-22","close":12315.0},{"date":"2017-05-23","close":12365.0},{"date":"2017-05-24","close":12429.0},{"date":"2017-05-25","close":12613.0},{"date":"2017-05-26","close":12627.0},{"date":"2017-05-29","close":12647.0},{"date":"2017-05-30","close":12652.0},{"date":"2017-05-31","close":12677.0},{"date":"2017-06-01","close":12622.0},{"date":"2017-06-02","close":12845.0},{"date":"2017-06-05","close":12865.0},{"date":"2017-06-07","close":12831.0},{"date":"2017-06-08","close":12865.0},{"date":"2017-06-09","close":12895.0},{"date":"2017-06-12","close":12801.0},{"date":"2017-06-13","close":12776.0},{"date":"2017-06-14","close":12875.0},{"date":"2017-06-15","close":12850.0},{"date":"2017-06-16","close":12855.0},{"date":"2017-06-19","close":12905.0},{"date":"2017-06-20","close":12999.0},{"date":"2017-06-21","close":12845.0},{"date":"2017-06-22","close":12875.0},{"date":"2017-06-23","close":12875.0},{"date":"2017-06-26","close":12870.0},{"date":"2017-06-27","close":12860.0},{"date":"2017-06-28","close":12687.0},{"date":"2017-06-29","close":12935.0},{"date":"2017-06-30","close":12741.0},{"date":"2017-07-03","close":12756.0},{"date":"2017-07-04","close":12717.0},{"date":"2017-07-05","close":12702.0},{"date":"2017-07-06","close":12806.0},{"date":"2017-07-07","close":12622.0},{"date":"2017-07-10","close":12786.0},{"date":"2017-07-11","close":12816.0},{"date":"2017-07-12","close":12756.0},{"date":"2017-07-13","close":12935.0},{"date":"2017-07-14","close":12925.0},{"date":"2017-07-17","close":13103.0},{"date":"2017-07-18","close":13039.0},{"date":"2017-07-19","close":13073.0},{"date":"2017-07-20","close":13227.0},{"date":"2017-07-21","close":13242.0},{"date":"2017-07-24","close":13128.0},{"date":"2017-07-25","close":13197.0},{"date":"2017-07-26","close":13242.0},{"date":"2017-07-27","close":13272.0},{"date":"2017-07-28","close":13093.0},{"date":"2017-07-31","close":13153.0},{"date":"2017-08-01","close":13287.0},{"date":"2017-08-02","close":13316.0},{"date":"2017-08-03","close":13262.0},{"date":"2017-08-04","close":13217.0},{"date":"2017-08-07","close":13316.0},{"date":"2017-08-08","close":13296.0},{"date":"2017-08-09","close":13187.0},{"date":"2017-08-10","close":13173.0},{"date":"2017-08-11","close":12870.0},{"date":"2017-08-14","close":13004.0},{"date":"2017-08-16","close":13168.0},{"date":"2017-08-17","close":13148.0},{"date":"2017-08-18","close":12811.0},{"date":"2017-08-21","close":12692.0},{"date":"2017-08-22","close":12786.0},{"date":"2017-08-23","close":12964.0},{"date":"2017-08-24","close":12890.0},{"date":"2017-08-25","close":12875.0},{"date":"2017-08-28","close":12885.0},{"date":"2017-08-29","close":12786.0},{"date":"2017-08-30","close":12945.0},{"date":"2017-08-31","close":13083.0},{"date":"2017-09-01","close":13222.0},{"date":"2017-09-04","close":13064.0},{"date":"2017-09-05","close":13178.0},{"date":"2017-09-06","close":13054.0},{"date":"2017-09-07","close":13054.0},{"date":"2017-09-08","close":13064.0},{"date":"2017-09-11","close":13183.0},{"date":"2017-09-12","close":13301.0},{"date":"2017-09-13","close":13381.0},{"date":"2017-09-14","close":13406.0},{"date":"2017-09-15","close":13371.0},{"date":"2017-09-18","close":13510.0},{"date":"2017-09-19","close":13515.0},{"date":"2017-09-20","close":13549.0},{"date":"2017-09-21","close":13490.0},{"date":"2017-09-22","close":13425.0},{"date":"2017-09-25","close":13475.0},{"date":"2017-09-26","close":13391.0},{"date":"2017-09-27","close":13430.0},{"date":"2017-09-28","close":13574.0},{"date":"2017-09-29","close":13594.0},{"date":"2017-10-10","close":13941.0},{"date":"2017-10-11","close":13995.0},{"date":"2017-10-12","close":14050.0},{"date":"2017-10-13","close":13975.0},{"date":"2017-10-16","close":14040.0},{"date":"2017-10-17","close":14104.0},{"date":"2017-10-18","close":14134.0},{"date":"2017-10-19","close":14104.0},{"date":"2017-10-20","close":14223.0},{"date":"2017-10-23","close":14303.0},{"date":"2017-10-24","close":14179.0},{"date":"2017-10-25","close":14179.0},{"date":"2017-10-26","close":14089.0},{"date":"2017-10-27","close":14154.0},{"date":"2017-10-30","close":14312.0},{"date":"2017-10-31","close":14243.0},{"date":"2017-11-01","close":14298.0},{"date":"2017-11-02","close":14253.0},{"date":"2017-11-03","close":14303.0},{"date":"2017-11-06","close":14382.0},{"date":"2017-11-07","close":14496.0},{"date":"2017-11-08","close":14417.0},{"date":"2017-11-09","close":14426.0},{"date":"2017-11-10","close":14362.0},{"date":"2017-11-13","close":14352.0},{"date":"2017-11-14","close":14332.0},{"date":"2017-11-15","close":14194.0},{"date":"2017-11-16","close":14218.0},{"date":"2017-11-17","close":14332.0},{"date":"2017-11-20","close":14228.0},{"date":"2017-11-21","close":14322.0},{"date":"2017-11-22","close":14461.0},{"date":"2017-11-23","close":14476.0},{"date":"2017-11-24","close":14476.0},{"date":"2017-11-27","close":14426.0},{"date":"2017-11-28","close":14441.0},{"date":"2017-11-29","close":14763.0},{"date":"2017-11-30","close":14729.0},{"date":"2017-12-01","close":14967.0},{"date":"2017-12-04","close":15170.0},{"date":"2017-12-05","close":15046.0},{"date":"2017-12-06","close":14724.0},{"date":"2017-12-07","close":14808.0},{"date":"2017-12-08","close":14937.0},{"date":"2017-12-11","close":15135.0},{"date":"2017-12-12","close":15214.0},{"date":"2017-12-13","close":15200.0},{"date":"2017-12-14","close":15214.0},{"date":"2017-12-15","close":15155.0},{"date":"2017-12-18","close":15457.0},{"date":"2017-12-19","close":15581.0},{"date":"2017-12-20","close":15527.0},{"date":"2017-12-21","close":15423.0},{"date":"2017-12-22","close":15482.0},{"date":"2017-12-26","close":15457.0},{"date":"2017-12-27","close":15423.0},{"date":"2017-12-28","close":15472.0},{"date":"2018-01-02","close":15383.4727},{"date":"2018-01-03","close":15596.5811},{"date":"2018-01-04","close":15765.0859},{"date":"2018-01-05","close":15928.6348},{"date":"2018-01-08","close":16146.6992},{"date":"2018-01-09","close":16146.6992},{"date":"2018-01-10","close":16186.3467},{"date":"2018-01-11","close":16156.6113},{"date":"2018-01-12","close":16419.2793},{"date":"2018-01-15","close":16721.5977},{"date":"2018-01-16","close":16810.8047},{"date":"2018-01-17","close":16597.6973},{"date":"2018-01-18","close":16895.0566},{"date":"2018-01-19","close":16795.9375},{"date":"2018-01-22","close":16825.6738},{"date":"2018-01-23","close":17375.791},{"date":"2018-01-24","close":17351.0117},{"date":"2018-01-25","close":17346.0547},{"date":"2018-01-26","close":17365.8789},{"date":"2018-01-29","close":17826.7891},{"date":"2018-01-30","close":17450.1309},{"date":"2018-01-31","close":17241.9785},{"date":"2018-02-01","close":17241.9785},{"date":"2018-02-02","close":17004.0898},{"date":"2018-02-05","close":16092.0},{"date":"2018-02-06","close":14942.3867},{"date":"2018-02-07","close":14917.6074},{"date":"2018-02-08","close":15314.0879},{"date":"2018-02-09","close":14441.8301},{"date":"2018-02-12","close":14932.4756},{"date":"2018-02-13","close":14947.3428},{"date":"2018-02-14","close":15205.0557},{"date":"2018-02-19","close":15799.7783},{"date":"2018-02-20","close":15779.9541},{"date":"2018-02-21","close":15770.042},{"date":"2018-02-22","close":15447.9004},{"date":"2018-02-23","close":15770.042},{"date":"2018-02-26","close":16126.875},{"date":"2018-02-27","close":16439.1035},{"date":"2018-02-28","close":16116.9629},{"date":"2018-03-02","close":15428.0},{"date":"2018-03-05","close":15175.0},{"date":"2018-03-06","close":15685.7891},{"date":"2018-03-07","close":15487.5488},{"date":"2018-03-08","close":15710.5693},{"date":"2018-03-09","close":15864.2061},{"date":"2018-03-12","close":16453.9727},{"date":"2018-03-13","close":16449.0156},{"date":"2018-03-14","close":16216.083},{"date":"2018-03-15","close":16131.8311},{"date":"2018-03-16","close":16087.2266},{"date":"2018-03-19","close":15953.4141},{"date":"2018-03-20","close":15750.2178},{"date":"2018-03-21","close":15755.1738},{"date":"2018-03-22","close":15710.5693},{"date":"2018-03-23","close":14759.0146},{"date":"2018-03-26","close":14630.1582},{"date":"2018-03-27","close":15056.376},{"date":"2018-03-28","close":14506.2578},{"date":"2018-03-29","close":14476.5215},{"date":"2018-03-30","close":14630.1582},{"date":"2018-04-02","close":14630.1582},{"date":"2018-04-03","close":14570.6855},{"date":"2018-04-04","close":14273.3252},{"date":"2018-04-05","close":14659.8945},{"date":"2018-04-06","close":14615.29},{"date":"2018-04-09","close":14585.5537},{"date":"2018-04-10","close":14679.7188},{"date":"2018-04-11","close":14704.498},{"date":"2018-04-12","close":14684.6748},{"date":"2018-04-13","close":14803.6191},{"date":"2018-04-16","close":14768.9268},{"date":"2018-04-17","close":15066.2871},{"date":"2018-04-18","close":15319.0439},{"date":"2018-04-19","close":15289.3086},{"date":"2018-04-20","close":15086.1113},{"date":"2018-04-23","close":14907.6953},{"date":"2018-04-24","close":14917.6074},{"date":"2018-04-25","close":14575.6416},{"date":"2018-04-26","close":14714.4102},{"date":"2018-04-27","close":14868.0469},{"date":"2018-04-30","close":14922.5635},{"date":"2018-05-02","close":14669.8066},{"date":"2018-05-03","close":14610.334},{"date":"2018-05-04","close":14461.6533},{"date":"2018-05-08","close":14823.4424},{"date":"2018-05-09","close":14868.0469},{"date":"2018-05-10","close":15200.0996},{"date":"2018-05-11","close":15393.3848},{"date":"2018-05-14","close":15462.7686},{"date":"2018-05-15","close":15368.6045},{"date":"2018-05-16","close":15219.9238},{"date":"2018-05-17","close":15249.6602},{"date":"2018-05-18","close":15304.1768},{"date":"2018-05-21","close":15482.5928},{"date":"2018-05-23","close":15363.6484},{"date":"2018-05-24","close":15398.3408},{"date":"2018-05-25","close":15433.0332},{"date":"2018-05-28","close":15442.9443},{"date":"2018-05-29","close":15259.5723},{"date":"2018-05-30","close":14982.0352},{"date":"2018-05-31","close":15284.3525},{"date":"2018-06-01","close":15224.8799},{"date":"2018-06-04","close":15433.0332},{"date":"2018-06-05","close":15532.1533},{"date":"2018-06-07","close":15814.6455},{"date":"2018-06-08","close":15661.0098},{"date":"2018-06-11","close":15814.6455},{"date":"2018-06-12","close":15978.1943},{"date":"2018-06-14","close":15839.4258},{"date":"2018-06-15","close":15888.9863},{"date":"2018-06-18","close":15864.2061},{"date":"2018-06-19","close":15517.2852},{"date":"2018-06-20","close":15859.25},{"date":"2018-06-21","close":15968.2822},{"date":"2018-06-22","close":15685.7891},{"date":"2018-06-25","close":15581.7129},{"date":"2018-06-26","close":15428.0771},{"date":"2018-06-27","close":15343.8242},{"date":"2018-06-28","close":15100.9795},{"date":"2018-06-29","close":15433.0332},{"date":"2018-07-02","close":15091.0674},{"date":"2018-07-03","close":15383.4727},{"date":"2018-07-04","close":15224.8799},{"date":"2018-07-05","close":15214.9678},{"date":"2018-07-06","close":15547.0215},{"date":"2018-07-09","close":15809.6895},{"date":"2018-07-10","close":16097.1387},{"date":"2018-07-11","close":15983.1504},{"date":"2018-07-12","close":16067.4023},{"date":"2018-07-13","close":16330.0713},{"date":"2018-07-16","close":16225.9951},{"date":"2018-07-17","close":16216.083},{"date":"2018-07-18","close":16335.0273},{"date":"2018-07-19","close":16295.3799},{"date":"2018-07-20","close":16230.9512},{"date":"2018-07-23","close":16126.875},{"date":"2018-07-24","close":16255.7314},{"date":"2018-07-25","close":16349.8955},{"date":"2018-07-26","close":16543.1797},{"date":"2018-07-27","close":16553.0918},{"date":"2018-07-30","close":16315.2031},{"date":"2018-07-31","close":16235.9072},{"date":"2018-08-01","close":16503.5312},{"date":"2018-08-02","close":16310.2471},{"date":"2018-08-03","close":16587.7852},{"date":"2018-08-06","close":16681.9492},{"date":"2018-08-07","close":16845.498},{"date":"2018-08-08","close":16929.75},{"date":"2018-08-09","close":16939.6621},{"date":"2018-08-10","close":16746.377},{"date":"2018-08-13","close":16508.4883},{"date":"2018-08-14","close":16553.0918},{"date":"2018-08-16","close":16493.6191},{"date":"2018-08-17","close":16776.1133},{"date":"2018-08-20","close":16781.0684},{"date":"2018-08-21","close":16895.0566},{"date":"2018-08-22","close":16766.2012},{"date":"2018-08-23","close":16810.8047},{"date":"2018-08-24","close":16890.1016},{"date":"2018-08-27","close":17162.6816},{"date":"2018-08-28","close":17375.791},{"date":"2018-08-29","close":17440.2188},{"date":"2018-08-30","close":17509.6035},{"date":"2018-08-31","close":17405.5273},{"date":"2018-09-03","close":17306.4062},{"date":"2018-09-04","close":17380.7461},{"date":"2018-09-05","close":17232.0664},{"date":"2018-09-06","close":17157.7266},{"date":"2018-09-07","close":17063.5625},{"date":"2018-09-10","close":17088.3418},{"date":"2018-09-11","close":17192.418},{"date":"2018-09-12","close":17281.627},{"date":"2018-09-13","close":17261.8027},{"date":"2018-09-14","close":17425.3516},{"date":"2018-09-17","close":17355.9668},{"date":"2018-09-18","close":17246.9336},{"date":"2018-09-19","close":17390.6582},{"date":"2018-09-20","close":17365.8789},{"date":"2018-09-21","close":17673.1523},{"date":"2018-09-27","close":17455.0879},{"date":"2018-09-28","close":17494.7344},{"date":"2018-10-01","close":17633.5039},{"date":"2018-10-02","close":17554.207},{"date":"2018-10-04","close":17415.4395},{"date":"2018-10-05","close":17311.3633},{"date":"2018-10-08","close":17123.0332},{"date":"2018-10-10","close":17033.8262},{"date":"2018-10-11","close":15606.4932},{"date":"2018-10-12","close":15809.6895},{"date":"2018-10-15","close":15616.4053},{"date":"2018-10-16","close":15581.7129},{"date":"2018-10-17","close":16196.2588},{"date":"2018-10-18","close":16057.4902},{"date":"2018-10-19","close":15928.6348},{"date":"2018-10-22","close":15809.6895},{"date":"2018-10-23","close":15234.792},{"date":"2018-10-24","close":15383.4727},{"date":"2018-10-25","close":14570.6855},{"date":"2018-10-26","close":14645.0264},{"date":"2018-10-29","close":14258.457},{"date":"2018-10-30","close":14451.7412},{"date":"2018-10-31","close":14813.5312},{"date":"2018-11-01","close":15011.7715},{"date":"2018-11-02","close":15561.8887},{"date":"2018-11-05","close":15155.4961},{"date":"2018-11-06","close":15373.5605},{"date":"2018-11-07","close":15641.1855},{"date":"2018-11-08","close":16017.8428},{"date":"2018-11-09","close":16017.8428},{"date":"2018-11-12","close":15809.6895},{"date":"2018-11-13","close":15328.9561},{"date":"2018-11-14","close":15170.3643},{"date":"2018-11-15","close":15066.2871},{"date":"2018-11-16","close":15150.54},{"date":"2018-11-19","close":15214.9678},{"date":"2018-11-20","close":14654.9385},{"date":"2018-11-21","close":14362.5332},{"date":"2018-11-22","close":14357.5771},{"date":"2018-11-23","close":14159.3369},{"date":"2018-11-26","close":14273.3252},{"date":"2018-11-27","close":14511.2139},{"date":"2018-11-28","close":14649.9824},{"date":"2018-11-29","close":15110.8916},{"date":"2018-11-30","close":15160.4521},{"date":"2018-12-03","close":16052.5352},{"date":"2018-12-04","close":15631.2734},{"date":"2018-12-05","close":14942.3867},{"date":"2018-12-06","close":14511.2139},{"date":"2018-12-07","close":14664.8506},{"date":"2018-12-10","close":13891.7119},{"date":"2018-12-11","close":14015.6123},{"date":"2018-12-12","close":14352.6211},{"date":"2018-12-13","close":14367.4893},{"date":"2018-12-14","close":13956.1396},{"date":"2018-12-17","close":13787.6357},{"date":"2018-12-18","close":13183.002},{"date":"2018-12-19","close":13301.9463},{"date":"2018-12-20","close":12548.6318},{"date":"2018-12-21","close":12335.5225},{"date":"2018-12-24","close":12087.7217},{"date":"2018-12-26","close":11200.5957},{"date":"2018-12-27","close":11993.5576},{"date":"2018-12-28","close":12390.0391},{"date":"2019-01-02","close":12375.1709},{"date":"2019-01-03","close":12201.7109},{"date":"2019-01-04","close":12226.4902},{"date":"2019-01-07","close":12895.5527},{"date":"2019-01-08","close":13123.0},{"date":"2019-01-09","close":13510.0986},{"date":"2019-01-10","close":13272.21},{"date":"2019-01-11","close":13440.7148},{"date":"2019-01-14","close":13237.5176},{"date":"2019-01-15","close":13485.3184},{"date":"2019-01-16","close":13683.5596},{"date":"2019-01-17","close":13569.5713},{"date":"2019-01-18","close":13946.2285},{"date":"2019-01-21","close":14179.1611},{"date":"2019-01-22","close":14000.7441},{"date":"2019-01-23","close":13876.8438},{"date":"2019-01-24","close":13966.0518},{"date":"2019-01-25","close":14094.9082},{"date":"2019-01-28","close":14109.7764},{"date":"2019-01-29","close":13985.876},{"date":"2019-01-30","close":13995.7881},{"date":"2019-01-31","close":14352.6211},{"date":"2019-02-01","close":14526.082},{"date":"2019-02-07","close":14798.6631},{"date":"2019-02-08","close":14441.8301},{"date":"2019-02-11","close":14570.6855},{"date":"2019-02-12","close":14754.0586},{"date":"2019-02-13","close":15249.6602},{"date":"2019-02-14","close":15219.9238},{"date":"2019-02-15","close":14957.2549},{"date":"2019-02-18","close":15319.0439},{"date":"2019-02-19","close":15328.9561},{"date":"2019-02-20","close":15452.8564},{"date":"2019-02-21","close":15561.8887},{"date":"2019-02-22","close":15403.2969},{"date":"2019-02-25","close":15606.4932},{"date":"2019-02-26","close":15472.6807},{"date":"2019-02-27","close":15497.4609},{"date":"2019-02-28","close":15437.9883},{"date":"2019-03-04","close":15789.8662},{"date":"2019-03-05","close":15517.2852},{"date":"2019-03-06","close":15437.9883},{"date":"2019-03-07","close":15219.9238},{"date":"2019-03-08","close":14967.167},{"date":"2019-03-11","close":15036.5518},{"date":"2019-03-12","close":15502.417},{"date":"2019-03-13","close":15512.3291},{"date":"2019-03-14","close":15670.9219},{"date":"2019-03-15","close":15779.9541},{"date":"2019-03-18","close":15928.6348},{"date":"2019-03-19","close":16032.7109},{"date":"2019-03-20","close":15958.3701},{"date":"2019-03-21","close":15893.9424},{"date":"2019-03-22","close":16181.3906},{"date":"2019-03-25","close":15512.3291},{"date":"2019-03-26","close":15611.4492},{"date":"2019-03-27","close":15854.2939},{"date":"2019-03-28","close":15646.1416},{"date":"2019-03-29","close":15794.8223},{"date":"2019-04-01","close":16201.2148},{"date":"2019-04-02","close":16260.6875},{"date":"2019-04-03","close":16439.1035},{"date":"2019-04-04","close":16394.5},{"date":"2019-04-05","close":16434.1484},{"date":"2019-04-08","close":16498.5762},{"date":"2019-04-09","close":16558.0488},{"date":"2019-04-10","close":16483.709},{"date":"2019-04-11","close":16513.4434},{"date":"2019-04-12","close":16647.2559},{"date":"2019-04-15","close":16746.377},{"date":"2019-04-16","close":16810.8047},{"date":"2019-04-17","close":16825.6738},{"date":"2019-04-18","close":16563.0039},{"date":"2019-04-19","close":16716.6406},{"date":"2019-04-22","close":16681.9492},{"date":"2019-04-23","close":16771.1562},{"date":"2019-04-24","close":17073.4746},{"date":"2019-04-25","close":17088.3418},{"date":"2019-04-26","close":16909.9258},{"date":"2019-04-29","close":17147.8145},{"date":"2019-04-30","close":17167.6387},{"date":"2019-05-02","close":17028.8691},{"date":"2019-05-03","close":16974.3535},{"date":"2019-05-07","close":16999.1328},{"date":"2019-05-08","close":16543.1797},{"date":"2019-05-09","close":16300.3359},{"date":"2019-05-10","close":16300.3359},{"date":"2019-05-13","close":16171.4795},{"date":"2019-05-14","close":15784.9102},{"date":"2019-05-15","close":16052.5352},{"date":"2019-05-16","close":16017.8428},{"date":"2019-05-17","close":16280.5117},{"date":"2019-05-20","close":16275.5557},{"date":"2019-05-21","close":16156.6113},{"date":"2019-05-22","close":16176.4355},{"date":"2019-05-23","close":16017.8428},{"date":"2019-05-24","close":15893.9424},{"date":"2019-05-27","close":15869.1621},{"date":"2019-05-28","close":15928.6348},{"date":"2019-05-29","close":15423.1211},{"date":"2019-05-30","close":15388.4287},{"date":"2019-05-31","close":15219.9238},{"date":"2019-06-03","close":14952.2988},{"date":"2019-06-04","close":14917.6074},{"date":"2019-06-05","close":15527.1973},{"date":"2019-06-07","close":16052.5352},{"date":"2019-06-10","close":16429.1914},{"date":"2019-06-11","close":16592.7402},{"date":"2019-06-12","close":16389.543},{"date":"2019-06-13","close":16245.8193},{"date":"2019-06-14","close":16498.5762},{"date":"2019-06-17","close":16498.5762},{"date":"2019-06-18","close":16434.1484},{"date":"2019-06-19","close":16795.9375},{"date":"2019-06-20","close":17083.3867},{"date":"2019-06-21","close":17043.7383},{"date":"2019-06-24","close":17187.4629},{"date":"2019-06-25","close":16989.2207},{"date":"2019-06-26","close":16667.0801},{"date":"2019-06-27","close":16790.9805},{"date":"2019-06-28","close":16805.8496},{"date":"2019-07-01","close":17445.1758},{"date":"2019-07-02","close":17435.2637},{"date":"2019-07-03","close":17375.791},{"date":"2019-07-04","close":17628.5469},{"date":"2019-07-05","close":17742.5352},{"date":"2019-07-08","close":17420.3945},{"date":"2019-07-09","close":17241.9785},{"date":"2019-07-10","close":17346.0547},{"date":"2019-07-11","close":17742.5352},{"date":"2019-07-12","close":17772.2715},{"date":"2019-07-15","close":17811.9199},{"date":"2019-07-16","close":17811.9199},{"date":"2019-07-17","close":17683.0645},{"date":"2019-07-18","close":17341.0996},{"date":"2019-07-19","close":17648.3711},{"date":"2019-07-22","close":17460.043},{"date":"2019-07-23","close":17544.2949},{"date":"2019-07-24","close":17712.8008},{"date":"2019-07-25","close":17871.3926},{"date":"2019-07-26","close":17836.7012},{"date":"2019-07-29","close":17876.3477},{"date":"2019-07-30","close":17891.2168},{"date":"2019-07-31","close":17816.877},{"date":"2019-08-01","close":17425.3516},{"date":"2019-08-02","close":17083.3867},{"date":"2019-08-05","close":16468.8398},{"date":"2019-08-06","close":15978.1943},{"date":"2019-08-07","close":16206.1709},{"date":"2019-08-08","close":16453.9727},{"date":"2019-08-09","close":16761.2441},{"date":"2019-08-12","close":16746.377},{"date":"2019-08-13","close":16265.6436},{"date":"2019-08-14","close":16721.5977},{"date":"2019-08-16","close":16121.9189},{"date":"2019-08-19","close":16612.5645},{"date":"2019-08-20","close":16761.2441},{"date":"2019-08-21","close":16582.8281},{"date":"2019-08-22","close":16662.125},{"date":"2019-08-23","close":16786.0254},{"date":"2019-08-26","close":15705.6133},{"date":"2019-08-27","close":16062.4463},{"date":"2019-08-28","close":16102.0947},{"date":"2019-08-29","close":16102.0947},{"date":"2019-08-30","close":16662.125},{"date":"2019-09-02","close":16577.873},{"date":"2019-09-03","close":16553.0918},{"date":"2019-09-04","close":16711.6855},{"date":"2019-09-05","close":17063.5625},{"date":"2019-09-06","close":17256.8457},{"date":"2019-09-09","close":17351.0117},{"date":"2019-09-10","close":17232.0664},{"date":"2019-09-11","close":17331.1875},{"date":"2019-09-16","close":17326.2305},{"date":"2019-09-17","close":17276.6699},{"date":"2019-09-18","close":17435.2637},{"date":"2019-09-19","close":17400.5703},{"date":"2019-09-20","close":17469.9551},{"date":"2019-09-23","close":17465.0},{"date":"2019-09-24","close":17405.5273},{"date":"2019-09-25","close":17028.8691},{"date":"2019-09-26","close":17167.6387},{"date":"2019-09-27","close":17207.2871},{"date":"2019-09-30","close":17113.1211},{"date":"2019-10-01","close":17266.7578},{"date":"2019-10-02","close":16865.3203},{"date":"2019-10-04","close":16458.9277},{"date":"2019-10-07","close":16672.0371},{"date":"2019-10-08","close":16820.7168},{"date":"2019-10-10","close":16553.0918},{"date":"2019-10-11","close":16800.8926},{"date":"2019-10-14","close":17202.3301},{"date":"2019-10-15","close":17172.5938},{"date":"2019-10-16","close":17246.9336},{"date":"2019-10-17","close":17207.2871},{"date":"2019-10-18","close":17246.9336},{"date":"2019-10-21","close":17246.9336},{"date":"2019-10-22","close":17499.6914},{"date":"2019-10-23","close":17306.4062},{"date":"2019-10-24","close":17400.5703},{"date":"2019-10-25","close":17474.9121},{"date":"2019-10-28","close":17633.5039},{"date":"2019-10-29","close":17787.1406},{"date":"2019-10-30","close":17688.0195},{"date":"2019-10-31","close":17831.7441},{"date":"2019-11-01","close":17841.6562},{"date":"2019-11-04","close":18282.7422},{"date":"2019-11-05","close":18456.2031},{"date":"2019-11-06","close":18332.3027},{"date":"2019-11-07","close":18183.6211},{"date":"2019-11-08","close":18183.6211},{"date":"2019-11-11","close":18213.3574},{"date":"2019-11-12","close":18381.8613},{"date":"2019-11-13","close":18267.873},{"date":"2019-11-14","close":18312.4785},{"date":"2019-11-15","close":18560.2793},{"date":"2019-11-18","close":18763.4746},{"date":"2019-11-19","close":18822.9473},{"date":"2019-11-20","close":18634.6191},{"date":"2019-11-21","close":18466.1152},{"date":"2019-11-22","close":18550.3672},{"date":"2019-11-25","close":18832.8594},{"date":"2019-11-26","close":19036.0566},{"date":"2019-11-27","close":19100.4844},{"date":"2019-11-28","close":19080.6602},{"date":"2019-11-29","close":19060.8359},{"date":"2019-12-02","close":19065.793},{"date":"2019-12-03","close":18847.7266},{"date":"2019-12-04","close":18386.8184},{"date":"2019-12-05","close":18634.6191},{"date":"2019-12-06","close":18897.2871},{"date":"2019-12-09","close":19055.8809},{"date":"2019-12-10","close":19055.8809},{"date":"2019-12-11","close":18971.627},{"date":"2019-12-12","close":19135.1758},{"date":"2019-12-13","close":19561.3945},{"date":"2019-12-16","close":19506.877},{"date":"2019-12-17","close":19700.1621},{"date":"2019-12-18","close":19675.3828},{"date":"2019-12-19","close":19645.6465},{"date":"2019-12-20","close":19843.8867},{"date":"2019-12-23","close":20061.9512},{"date":"2019-12-24","close":20027.2598},{"date":"2019-12-26","close":20091.6875},{"date":"2019-12-27","close":20329.5762},{"date":"2019-12-30","close":20304.7969},{"date":"2020-01-02","close":20245.3242},{"date":"2020-01-03","close":20161.0723},{"date":"2020-01-06","close":19789.3711},{"date":"2020-01-07","close":20280.0156},{"date":"2020-01-08","close":19888.4902},{"date":"2020-01-09","close":20507.9922},{"date":"2020-01-10","close":20825.1777},{"date":"2020-01-13","close":20676.498},{"date":"2020-01-14","close":20810.3105},{"date":"2020-01-15","close":20716.1445},{"date":"2020-01-16","close":20944.123},{"date":"2020-01-17","close":21162.1875},{"date":"2020-01-20","close":21296.0},{"date":"2020-01-21","close":21182.0117},{"date":"2020-01-22","close":21504.1523},{"date":"2020-01-23","close":21350.5156},{"date":"2020-01-28","close":20478.2559},{"date":"2020-01-29","close":20859.8691},{"date":"2020-01-30","close":20398.9609},{"date":"2020-01-31","close":20602.1562},{"date":"2020-02-03","close":20324.6211},{"date":"2020-02-04","close":20567.4648},{"date":"2020-02-05","close":20825.1777},{"date":"2020-02-06","close":21578.4922},{"date":"2020-02-07","close":21509.1074},{"date":"2020-02-10","close":21286.0879},{"date":"2020-02-11","close":21642.9199},{"date":"2020-02-12","close":21692.4805},{"date":"2020-02-13","close":21781.6895},{"date":"2020-02-14","close":21905.5898},{"date":"2020-02-17","close":22044.3574},{"date":"2020-02-18","close":21766.8203},{"date":"2020-02-19","close":21796.5566},{"date":"2020-02-20","close":21994.7969},{"date":"2020-02-21","close":21469.459},{"date":"2020-02-24","close":20641.8047},{"date":"2020-02-25","close":20537.7285},{"date":"2020-02-26","close":18991.4512},{"date":"2020-02-27","close":18054.7656},{"date":"2020-02-28","close":16225.9951},{"date":"2020-03-02","close":16652.2129},{"date":"2020-03-03","close":17583.9434},{"date":"2020-03-04","close":17410.4824},{"date":"2020-03-05","close":18064.6777},{"date":"2020-03-06","close":16855.4102},{"date":"2020-03-09","close":14873.0029},{"date":"2020-03-10","close":15066.2871},{"date":"2020-03-11","close":14635.1143},{"date":"2020-03-12","close":12870.7725},{"date":"2020-03-13","close":11810.1855},{"date":"2020-03-16","close":11081.6514},{"date":"2020-03-17","close":11567.3408},{"date":"2020-03-18","close":10159.832},{"date":"2020-03-19","close":9912.0312},{"date":"2020-03-20","close":10759.5098},{"date":"2020-03-23","close":9069.5088},{"date":"2020-03-24","close":9882.2949},{"date":"2020-03-25","close":10799.1582},{"date":"2020-03-26","close":10764.4658},{"date":"2020-03-27","close":12092.6777},{"date":"2020-03-30","close":11696.1973},{"date":"2020-03-31","close":12404.9072},{"date":"2020-04-01","close":11225.375},{"date":"2020-04-02","close":11205.5518},{"date":"2020-04-03","close":11160.9473},{"date":"2020-04-06","close":12057.9863},{"date":"2020-04-07","close":12895.5527},{"date":"2020-04-08","close":12558.5439},{"date":"2020-04-09","close":13520.0107},{"date":"2020-04-10","close":13822.3281},{"date":"2020-04-13","close":13401.0664},{"date":"2020-04-14","close":13916.4922},{"date":"2020-04-16","close":13985.876},{"date":"2020-04-17","close":14679.7188},{"date":"2020-04-20","close":14600.4219},{"date":"2020-04-21","close":13990.832},{"date":"2020-04-22","close":13624.0869},{"date":"2020-04-23","close":13852.0635},{"date":"2020-04-24","close":13584.4385},{"date":"2020-04-27","close":14342.709},{"date":"2020-04-28","close":14540.9502},{"date":"2020-04-29","close":14605.3779},{"date":"2020-05-04","close":13896.668},{"date":"2020-05-06","close":14540.9502},{"date":"2020-05-07","close":14461.6533},{"date":"2020-05-08","close":14917.6074},{"date":"2020-05-11","close":15115.8477},{"date":"2020-05-12","close":14818.4863},{"date":"2020-05-13","close":14635.1143},{"date":"2020-05-14","close":14050.3047},{"date":"2020-05-15","close":14293.1494},{"date":"2020-05-18","close":14684.6748},{"date":"2020-05-19","close":15452.8564},{"date":"2020-05-20","close":15259.5723},{"date":"2020-05-21","close":15393.3848},{"date":"2020-05-22","close":15096.0234},{"date":"2020-05-25","close":15537.1094},{"date":"2020-05-26","close":16057.4902},{"date":"2020-05-27","close":16116.9629},{"date":"2020-05-28","close":16354.8516},{"date":"2020-05-29","close":16230.9512},{"date":"2020-06-01","close":16439.1035},{"date":"2020-06-02","close":16444.0605},{"date":"2020-06-03","close":16830.6289},{"date":"2020-06-04","close":17127.9902},{"date":"2020-06-05","close":17435.2637},{"date":"2020-06-08","close":18039.8965},{"date":"2020-06-09","close":18386.8184},{"date":"2020-06-10","close":18312.4785},{"date":"2020-06-11","close":17430.3066},{"date":"2020-06-12","close":16315.2031},{"date":"2020-06-15","close":15264.5283},{"date":"2020-06-16","close":16954.5293},{"date":"2020-06-17","close":17207.2871},{"date":"2020-06-18","close":16984.2656},{"date":"2020-06-19","close":17113.0},{"date":"2020-06-22","close":16691.8613},{"date":"2020-06-23","close":17028.8691},{"date":"2020-06-24","close":17202.3301},{"date":"2020-06-25","close":16310.2471},{"date":"2020-06-26","close":16657.168},{"date":"2020-06-29","close":16067.4023},{"date":"2020-06-30","close":16295.3799},{"date":"2020-07-01","close":16691.8613},{"date":"2020-07-02","close":17073.4746},{"date":"2020-07-03","close":17266.0},{"date":"2020-07-06","close":17613.6797},{"date":"2020-07-07","close":17583.9434},{"date":"2020-07-08","close":17281.627},{"date":"2020-07-09","close":17529.4277},{"date":"2020-07-10","close":17137.9023},{"date":"2020-07-13","close":17851.5684},{"date":"2020-07-14","close":17603.7676},{"date":"2020-07-15","close":18029.9844},{"date":"2020-07-16","close":18114.2363},{"date":"2020-07-17","close":18109.2812},{"date":"2020-07-20","close":18029.9844},{"date":"2020-07-21","close":18793.2109},{"date":"2020-07-22","close":18669.3105},{"date":"2020-07-23","close":18793.2109},{"date":"2020-07-24","close":18292.6543},{"date":"2020-07-27","close":18213.3574},{"date":"2020-07-28","close":18416.5547},{"date":"2020-07-29","close":18218.3145},{"date":"2020-07-30","close":18535.498},{"date":"2020-07-31","close":18684.1797},{"date":"2020-08-03","close":18624.707},{"date":"2020-08-04","close":18936.9355},{"date":"2020-08-05","close":19105.4395},{"date":"2020-08-06","close":19348.2852},{"date":"2020-08-07","close":19417.6699},{"date":"2020-08-10","close":19665.4707},{"date":"2020-08-11","close":19829.0195},{"date":"2020-08-12","close":19665.4707},{"date":"2020-08-13","close":19784.4141},{"date":"2020-08-14","close":19913.2715},{"date":"2020-08-18","close":19923.1836},{"date":"2020-08-19","close":20037.1719},{"date":"2020-08-20","close":19571.3066},{"date":"2020-08-21","close":19972.7422},{"date":"2020-08-24","close":20195.7637},{"date":"2020-08-25","close":20666.5859},{"date":"2020-08-26","close":20671.541},{"date":"2020-08-27","close":20934.2109},{"date":"2020-08-28","close":21409.9883},{"date":"2020-08-31","close":21593.3594},{"date":"2020-09-01","close":21459.5469},{"date":"2020-09-02","close":21895.6777},{"date":"2020-09-03","close":22346.6738},{"date":"2020-09-04","close":20740.9258},{"date":"2020-09-07","close":20136.291},{"date":"2020-09-08","close":20651.7168},{"date":"2020-09-09","close":19417.6699},{"date":"2020-09-10","close":20151.1602},{"date":"2020-09-11","close":19804.2383},{"date":"2020-09-14","close":19923.1836},{"date":"2020-09-15","close":20071.8633},{"date":"2020-09-16","close":20106.5547},{"date":"2020-09-17","close":19283.8574},{"date":"2020-09-18","close":19719.9863},{"date":"2020-09-21","close":19150.0449},{"date":"2020-09-22","close":18664.3555},{"date":"2020-09-23","close":19100.4844},{"date":"2020-09-24","close":18168.7539},{"date":"2020-09-25","close":18495.8496},{"date":"2020-09-28","close":19189.6934},{"date":"2020-09-29","close":19734.8535},{"date":"2020-10-05","close":19734.8535},{"date":"2020-10-06","close":20071.8633},{"date":"2020-10-07","close":19858.7539},{"date":"2020-10-08","close":20428.6973},{"date":"2020-10-12","close":21112.627},{"date":"2020-10-13","close":21514.0645},{"date":"2020-10-14","close":21454.5918},{"date":"2020-10-15","close":20780.5742},{"date":"2020-10-16","close":20894.5625},{"date":"2020-10-19","close":21043.2422},{"date":"2020-10-20","close":20547.6406},{"date":"2020-10-21","close":20721.1016},{"date":"2020-10-22","close":20225.5},{"date":"2020-10-23","close":20612.0684},{"date":"2020-10-26","close":20319.6641},{"date":"2020-10-27","close":20061.9512},{"date":"2020-10-28","close":19784.4141},{"date":"2020-10-29","close":18996.4082},{"date":"2020-10-30","close":18238.1367},{"date":"2020-11-02","close":18555.3223},{"date":"2020-11-03","close":19085.6172},{"date":"2020-11-04","close":19923.1836},{"date":"2020-11-05","close":20735.9688},{"date":"2020-11-06","close":20899.5176},{"date":"2020-11-09","close":21781.6895},{"date":"2020-11-10","close":21405.0312},{"date":"2020-11-11","close":21677.6133},{"date":"2020-11-12","close":21628.0527},{"date":"2020-11-13","close":21509.1074},{"date":"2020-11-16","close":22450.75},{"date":"2020-11-17","close":22421.0156},{"date":"2020-11-18","close":22237.6426},{"date":"2020-11-19","close":22034.4453},{"date":"2020-11-20","close":21910.5449},{"date":"2020-11-23","close":21940.2812},{"date":"2020-11-24","close":22425.9707},{"date":"2020-11-25","close":22837.3203},{"date":"2020-11-26","close":22832.3633},{"date":"2020-11-27","close":22738.1992},{"date":"2020-11-30","close":22440.8379},{"date":"2020-12-01","close":23005.8242},{"date":"2020-12-02","close":23040.5176},{"date":"2020-12-03","close":23139.6367},{"date":"2020-12-04","close":23243.7129},{"date":"2020-12-07","close":23397.3496},{"date":"2020-12-08","close":23323.0098},{"date":"2020-12-09","close":23719.4902},{"date":"2020-12-10","close":23248.6699},{"date":"2020-12-11","close":23164.418},{"date":"2020-12-14","close":23278.4062},{"date":"2020-12-15","close":23085.1211},{"date":"2020-12-16","close":23491.5137},{"date":"2020-12-17","close":23803.7422},{"date":"2020-12-18","close":23808.6992},{"date":"2020-12-21","close":23798.7871},{"date":"2020-12-22","close":23308.1406},{"date":"2020-12-23","close":23407.2617},{"date":"2020-12-24","close":23570.8105},{"date":"2020-12-28","close":23917.7324},{"date":"2020-12-29","close":24279.5215},{"date":"2020-12-30","close":24190.3125},{"date":"2021-01-04","close":24334.0371},{"date":"2021-01-05","close":23640.1953},{"date":"2021-01-06","close":23769.0508},{"date":"2021-01-07","close":24492.6289},{"date":"2021-01-08","close":25206.2949},{"date":"2021-01-11","close":24869.2871},{"date":"2021-01-12","close":24864.3301},{"date":"2021-01-13","close":24943.627},{"date":"2021-01-14","close":25117.0879},{"date":"2021-01-15","close":24611.5742},{"date":"2021-01-18","close":24358.8164},{"date":"2021-01-19","close":24730.5176},{"date":"2021-01-20","close":24899.0234},{"date":"2021-01-21","close":25667.2051},{"date":"2021-01-22","close":25454.0957},{"date":"2021-01-25","close":25587.9082},{"date":"2021-01-26","close":25275.6797},{"date":"2021-01-27","close":25424.3594},{"date":"2021-01-28","close":23987.1152},{"date":"2021-01-29","close":24021.8086},{"date":"2021-02-01","close":23848.3477},{"date":"2021-02-02","close":24656.1777},{"date":"2021-02-03","close":25354.9766},{"date":"2021-02-04","close":25161.6914},{"date":"2021-02-05","close":25865.4453},{"date":"2021-02-08","close":26162.8066},{"date":"2021-02-09","close":26341.2227},{"date":"2021-02-10","close":26445.2988},{"date":"2021-02-15","close":26812.0449},{"date":"2021-02-16","close":26916.1211},{"date":"2021-02-17","close":26603.8926},{"date":"2021-02-18","close":26405.6504},{"date":"2021-02-19","close":26212.3672},{"date":"2021-02-22","close":25939.7852},{"date":"2021-02-23","close":25929.873},{"date":"2021-02-24","close":25538.3477},{"date":"2021-02-25","close":26499.8164},{"date":"2021-02-26","close":25107.1758},{"date":"2021-03-02","close":25905.0938},{"date":"2021-03-03","close":25845.6211},{"date":"2021-03-04","close":24809.8145},{"date":"2021-03-05","close":24239.873},{"date":"2021-03-08","close":25072.4824},{"date":"2021-03-09","close":25240.9883},{"date":"2021-03-10","close":25493.7441},{"date":"2021-03-11","close":26202.4551},{"date":"2021-03-12","close":26475.0352},{"date":"2021-03-15","close":26475.0352},{"date":"2021-03-16","close":26916.1211},{"date":"2021-03-17","close":26821.957},{"date":"2021-03-18","close":27079.6699},{"date":"2021-03-19","close":26147.9395},{"date":"2021-03-22","close":26142.9824},{"date":"2021-03-23","close":26395.7402},{"date":"2021-03-24","close":26108.291},{"date":"2021-03-25","close":25974.4785},{"date":"2021-03-26","close":26450.2559},{"date":"2021-03-29","close":26628.6719},{"date":"2021-03-30","close":26906.209},{"date":"2021-03-31","close":26757.5293},{"date":"2021-04-01","close":27030.1094},{"date":"2021-04-02","close":27753.6875},{"date":"2021-04-05","close":27788.3789},{"date":"2021-04-06","close":28323.6289},{"date":"2021-04-07","close":28368.2344},{"date":"2021-04-08","close":28660.6387},{"date":"2021-04-09","close":28670.5508},{"date":"2021-04-12","close":28898.5273},{"date":"2021-04-13","close":29071.9883},{"date":"2021-04-14","close":29290.0527},{"date":"2021-04-15","close":29200.8438},{"date":"2021-04-16","close":29592.3691},{"date":"2021-04-19","close":29805.4785},{"date":"2021-04-20","close":29721.2266},{"date":"2021-04-21","close":29131.4609},{"date":"2021-04-22","close":29706.3574},{"date":"2021-04-23","close":29190.9316},{"date":"2021-04-26","close":29805.4785},{"date":"2021-04-27","close":29988.8516},{"date":"2021-04-28","close":29973.9824},{"date":"2021-04-29","close":30177.1797},{"date":"2021-04-30","close":30147.4434},{"date":"2021-05-03","close":29899.6426},{"date":"2021-05-04","close":29879.8184},{"date":"2021-05-06","close":29617.1504},{"date":"2021-05-07","close":30023.543},{"date":"2021-05-10","close":30543.9238},{"date":"2021-05-11","close":29428.8203},{"date":"2021-05-12","close":29057.1191},{"date":"2021-05-13","close":28199.7285},{"date":"2021-05-14","close":29032.3398},{"date":"2021-05-17","close":29438.7324},{"date":"2021-05-18","close":29617.1504},{"date":"2021-05-20","close":28774.627},{"date":"2021-05-21","close":29473.4258},{"date":"2021-05-24","close":29468.4688},{"date":"2021-05-25","close":30137.5312},{"date":"2021-05-26","close":29919.4668},{"date":"2021-05-27","close":29845.127},{"date":"2021-05-28","close":30033.4551},{"date":"2021-05-31","close":30073.1035},{"date":"2021-06-01","close":30053.2793},{"date":"2021-06-02","close":29934.334},{"date":"2021-06-03","close":30043.3672},{"date":"2021-06-04","close":29780.6973},{"date":"2021-06-07","close":30162.3105},{"date":"2021-06-08","close":30256.4746},{"date":"2021-06-09","close":30246.5645},{"date":"2021-06-10","close":30261.4316},{"date":"2021-06-11","close":30444.8047},{"date":"2021-06-14","close":30628.1758},{"date":"2021-06-15","close":30826.418},{"date":"2021-06-16","close":30583.5723},{"date":"2021-06-17","close":29993.8066},{"date":"2021-06-18","close":30246.5645},{"date":"2021-06-21","close":29374.3047},{"date":"2021-06-22","close":30365.5078},{"date":"2021-06-23","close":30692.6055},{"date":"2021-06-24","close":30672.7812},{"date":"2021-06-25","close":30885.8887},{"date":"2021-06-28","close":31103.9551},{"date":"2021-06-29","close":31098.998},{"date":"2021-06-30","close":31242.7227},{"date":"2021-07-01","close":31361.668},{"date":"2021-07-02","close":31554.9512},{"date":"2021-07-05","close":31921.6973},{"date":"2021-07-06","close":32075.334},{"date":"2021-07-07","close":31916.7402},{"date":"2021-07-08","close":31986.125},{"date":"2021-07-09","close":31668.9395},{"date":"2021-07-12","close":32179.4102},{"date":"2021-07-13","close":32471.8145},{"date":"2021-07-14","close":32248.793},{"date":"2021-07-15","close":32357.8262},{"date":"2021-07-16","close":32119.9375},{"date":"2021-07-19","close":31500.4355},{"date":"2021-07-20","close":30885.8887},{"date":"2021-07-21","close":31549.9961},{"date":"2021-07-22","close":32139.7617},{"date":"2021-07-23","close":32382.6055},{"date":"2021-07-26","close":32645.2754},{"date":"2021-07-27","close":32868.2969},{"date":"2021-07-28","close":32709.7031},{"date":"2021-07-29","close":32784.043},{"date":"2021-07-30","close":32451.9902},{"date":"2021-08-02","close":32952.5469},{"date":"2021-08-03","close":32699.791},{"date":"2021-08-04","close":33041.7578},{"date":"2021-08-05","close":32779.0859},{"date":"2021-08-06","close":33066.5352},{"date":"2021-08-09","close":33056.625},{"date":"2021-08-10","close":33056.625},{"date":"2021-08-11","close":33140.875},{"date":"2021-08-12","close":33324.25},{"date":"2021-08-13","close":33522.4883},{"date":"2021-08-17","close":33601.7852},{"date":"2021-08-18","close":33398.5898},{"date":"2021-08-19","close":32248.793},{"date":"2021-08-20","close":32541.1992},{"date":"2021-08-23","close":33458.0625},{"date":"2021-08-24","close":33953.6641},{"date":"2021-08-25","close":33879.3242},{"date":"2021-08-26","close":33973.4883},{"date":"2021-08-27","close":33824.8086},{"date":"2021-08-30","close":34265.8906},{"date":"2021-08-31","close":34781.3164},{"date":"2021-09-01","close":34706.9766},{"date":"2021-09-02","close":34449.2656},{"date":"2021-09-03","close":34776.3633},{"date":"2021-09-06","close":34741.668},{"date":"2021-09-07","close":34756.5391},{"date":"2021-09-08","close":34444.3086},{"date":"2021-09-09","close":34008.1797},{"date":"2021-09-10","close":34112.2539},{"date":"2021-09-13","close":33671.1719},{"date":"2021-09-14","close":33676.125},{"date":"2021-09-15","close":33269.7344},{"date":"2021-09-16","close":33735.5977},{"date":"2021-09-17","close":33750.4648},{"date":"2021-09-23","close":32709.7031},{"date":"2021-09-24","close":33215.2188},{"date":"2021-09-27","close":33720.7305},{"date":"2021-09-28","close":33140.875},{"date":"2021-09-29","close":32189.3223},{"date":"2021-09-30","close":32397.4746},{"date":"2021-10-01","close":30801.6367},{"date":"2021-10-05","close":30970.1426},{"date":"2021-10-06","close":31341.8438},{"date":"2021-10-07","close":32313.2227},{"date":"2021-10-08","close":32570.9355},{"date":"2021-10-12","close":31520.2598},{"date":"2021-10-13","close":31639.2031},{"date":"2021-10-14","close":32273.5742},{"date":"2021-10-15","close":33269.7344},{"date":"2021-10-18","close":33289.5586},{"date":"2021-10-19","close":33809.9375},{"date":"2021-10-20","close":34156.8594},{"date":"2021-10-21","close":34305.5391},{"date":"2021-10-22","close":34588.0312},{"date":"2021-10-25","close":34647.5039},{"date":"2021-10-26","close":35128.2383},{"date":"2021-10-27","close":35157.9766},{"date":"2021-10-28","close":34830.8789},{"date":"2021-10-29","close":35029.1172},{"date":"2021-11-01","close":35554.457},{"date":"2021-11-02","close":35579.2344},{"date":"2021-11-03","close":35831.9922},{"date":"2021-11-04","close":36352.375},{"date":"2021-11-05","close":36674.5156},{"date":"2021-11-08","close":36808.3281},{"date":"2021-11-09","close":36803.3711},{"date":"2021-11-10","close":36520.8789},{"date":"2021-11-11","close":36253.2539},{"date":"2021-11-12","close":36243.3438},{"date":"2021-11-15","close":36714.1641},{"date":"2021-11-16","close":36629.9102},{"date":"2021-11-17","close":36912.4062},{"date":"2021-11-18","close":36917.3594},{"date":"2021-11-19","close":37328.7109},{"date":"2021-11-22","close":37140.3828},{"date":"2021-11-23","close":36525.8359},{"date":"2021-11-24","close":36813.2852},{"date":"2021-11-25","close":37204.8086},{"date":"2021-11-26","close":36124.3984},{"date":"2021-11-29","close":35802.2578},{"date":"2021-11-30","close":35485.0703},{"date":"2021-12-01","close":35499.9414},{"date":"2021-12-02","close":34424.4844},{"date":"2021-12-03","close":35063.8125},{"date":"2021-12-06","close":34736.7148},{"date":"2021-12-07","close":35594.1055},{"date":"2021-12-08","close":36867.8008},{"date":"2021-12-09","close":36719.1211},{"date":"2021-12-10","close":36327.5938},{"date":"2021-12-13","close":37194.8984},{"date":"2021-12-14","close":36476.2734},{"date":"2021-12-15","close":35906.332},{"date":"2021-12-16","close":37214.7227},{"date":"2021-12-17","close":36248.2969},{"date":"2021-12-20","close":34548.3867},{"date":"2021-12-21","close":35217.4453},{"date":"2021-12-22","close":35960.8477},{"date":"2021-12-23","close":36684.4297},{"date":"2021-12-24","close":37016.4805},{"date":"2021-12-27","close":37170.1172},{"date":"2021-12-28","close":38141.4961},{"date":"2021-12-29","close":38200.9688},{"date":"2021-12-30","close":38151.4102},{"date":"2022-01-03","close":38047.0},{"date":"2022-01-04","close":38369.4727},{"date":"2022-01-05","close":37923.4336},{"date":"2022-01-06","close":36332.5508},{"date":"2022-01-07","close":36753.8125},{"date":"2022-01-10","close":36416.8047},{"date":"2022-01-11","close":36139.2656},{"date":"2022-01-12","close":36952.0508},{"date":"2022-01-13","close":36927.2734},{"date":"2022-01-14","close":36169.0039},{"date":"2022-01-17","close":35965.8047},{"date":"2022-01-18","close":35762.6094},{"date":"2022-01-19","close":34290.6719},{"date":"2022-01-20","close":34270.8477},{"date":"2022-01-21","close":32957.5039},{"date":"2022-01-24","close":32437.123},{"date":"2022-01-25","close":31549.9961},{"date":"2022-01-26","close":31500.4355},{"date":"2022-01-27","close":30410.1113},{"date":"2022-01-28","close":31272.459},{"date":"2022-02-03","close":33899.1484},{"date":"2022-02-04","close":33770.2891},{"date":"2022-02-07","close":33368.8516},{"date":"2022-02-08","close":33056.625},{"date":"2022-02-09","close":33864.4531},{"date":"2022-02-10","close":34493.8672},{"date":"2022-02-11","close":32848.4727},{"date":"2022-02-14","close":32105.0},{"date":"2022-02-15","close":31787.8848},{"date":"2022-02-16","close":32714.6602},{"date":"2022-02-17","close":32536.2422},{"date":"2022-02-18","close":31837.4453},{"date":"2022-02-21","close":31351.7559},{"date":"2022-02-22","close":30112.752},{"date":"2022-02-23","close":30588.5293},{"date":"2022-02-24","close":28046.0918},{"date":"2022-02-25","close":29651.8418},{"date":"2022-02-28","close":30003.7188},{"date":"2022-03-02","close":30375.4199},{"date":"2022-03-03","close":31465.7441},{"date":"2022-03-04","close":30880.9336},{"date":"2022-03-07","close":29741.0508},{"date":"2022-03-08","close":28046.0918},{"date":"2022-03-10","close":29622.1055},{"date":"2022-03-11","close":29607.2383},{"date":"2022-03-14","close":29146.3281},{"date":"2022-03-15","close":28318.6738},{"date":"2022-03-16","close":29750.9629},{"date":"2022-03-17","close":30875.9766},{"date":"2022-03-18","close":31411.2266},{"date":"2022-03-21","close":32144.7168},{"date":"2022-03-22","close":32258.7051},{"date":"2022-03-23","close":33210.2617},{"date":"2022-03-24","close":32561.0234},{"date":"2022-03-25","close":33259.8203},{"date":"2022-03-28","close":33299.4688},{"date":"2022-03-29","close":34117.2109},{"date":"2022-03-30","close":34875.4805},{"date":"2022-03-31","close":34568.2109},{"date":"2022-04-01","close":33641.4336},{"date":"2022-04-04","close":33690.9961},{"date":"2022-04-05","close":34082.5195},{"date":"2022-04-06","close":33235.0391},{"date":"2022-04-07","close":32511.4629},{"date":"2022-04-08","close":32987.2383},{"date":"2022-04-11","close":32422.2539},{"date":"2022-04-12","close":31336.8867},{"date":"2022-04-13","close":31758.1484},{"date":"2022-04-14","close":32184.3652},{"date":"2022-04-15","close":31549.9961},{"date":"2022-04-18","close":30965.1855},{"date":"2022-04-19","close":31500.4355},{"date":"2022-04-20","close":31921.6973},{"date":"2022-04-21","close":32437.123},{"date":"2022-04-22","close":31227.8555},{"date":"2022-04-25","close":29057.1191},{"date":"2022-04-26","close":29825.3027},{"date":"2022-04-27","close":28497.0898},{"date":"2022-04-28","close":28893.5703},{"date":"2022-04-29","close":29602.2812},{"date":"2022-05-02","close":27823.0},{"date":"2022-05-03","close":27887.5},{"date":"2022-05-04","close":28169.9922},{"date":"2022-05-06","close":27629.7871},{"date":"2022-05-09","close":26886.0},{"date":"2022-05-10","close":26024.0391},{"date":"2022-05-11","close":25994.3027},{"date":"2022-05-12","close":24770.166},{"date":"2022-05-13","close":25226.1191},{"date":"2022-05-16","close":25573.041},{"date":"2022-05-17","close":25964.5664},{"date":"2022-05-18","close":26698.0566},{"date":"2022-05-19","close":24621.4863},{"date":"2022-05-20","close":24671.0449},{"date":"2022-05-23","close":25062.5703},{"date":"2022-05-24","close":24680.957},{"date":"2022-05-25","close":25027.8789},{"date":"2022-05-26","close":25127.0},{"date":"2022-05-27","close":26242.1035},{"date":"2022-05-30","close":28105.5645},{"date":"2022-05-31","close":27733.8633},{"date":"2022-06-02","close":26901.252},{"date":"2022-06-03","close":27872.6328},{"date":"2022-06-07","close":26891.3418},{"date":"2022-06-08","close":27486.0625},{"date":"2022-06-09","close":26916.1211},{"date":"2022-06-10","close":25865.4453},{"date":"2022-06-13","close":23362.6582},{"date":"2022-06-14","close":22941.3965},{"date":"2022-06-15","close":22425.9707},{"date":"2022-06-16","close":22539.959},{"date":"2022-06-17","close":21633.0078},{"date":"2022-06-20","close":21618.1406},{"date":"2022-06-21","close":21950.1934},{"date":"2022-06-22","close":21935.3262},{"date":"2022-06-23","close":22212.8613},{"date":"2022-06-24","close":23164.418},{"date":"2022-06-27","close":24264.6523},{"date":"2022-06-28","close":24205.1797},{"date":"2022-06-29","close":23154.5059},{"date":"2022-06-30","close":22797.6719},{"date":"2022-07-01","close":22267.3789},{"date":"2022-07-04","close":22946.3516},{"date":"2022-07-05","close":23313.0977},{"date":"2022-07-06","close":22946.3516},{"date":"2022-07-07","close":23476.6465},{"date":"2022-07-08","close":23754.1836},{"date":"2022-07-11","close":23595.5898},{"date":"2022-07-12","close":23124.7695},{"date":"2022-07-13","close":23065.2969},{"date":"2022-07-14","close":22619.2559},{"date":"2022-07-15","close":22698.5508},{"date":"2022-07-18","close":23719.4902},{"date":"2022-07-19","close":23263.5371},{"date":"2022-07-20","close":24591.75},{"date":"2022-07-21","close":24750.3418},{"date":"2022-07-22","close":24923.8027},{"date":"2022-07-25","close":24576.8809},{"date":"2022-07-26","close":24606.6172},{"date":"2022-07-27","close":24616.5293},{"date":"2022-07-28","close":25340.1074},{"date":"2022-07-29","close":26425.4746},{"date":"2022-08-01","close":26623.7168},{"date":"2022-08-02","close":26375.916},{"date":"2022-08-03","close":26450.2559},{"date":"2022-08-04","close":27040.0215},{"date":"2022-08-05","close":27203.5703},{"date":"2022-08-08","close":27099.4941},{"date":"2022-08-09","close":26960.7246},{"date":"2022-08-10","close":26544.4199},{"date":"2022-08-11","close":27922.1914},{"date":"2022-08-12","close":27951.9277},{"date":"2022-08-16","close":28829.1426},{"date":"2022-08-17","close":29042.252},{"date":"2022-08-18","close":28511.959},{"date":"2022-08-19","close":28586.2988},{"date":"2022-08-22","close":27694.2148},{"date":"2022-08-23","close":26559.2871},{"date":"2022-08-24","close":26603.8926},{"date":"2022-08-25","close":27332.4258},{"date":"2022-08-26","close":27481.1074},{"date":"2022-08-29","close":25315.3281},{"date":"2022-08-30","close":25543.3047},{"date":"2022-08-31","close":25087.3516},{"date":"2022-09-01","close":24001.9844},{"date":"2022-09-02","close":24472.8047},{"date":"2022-09-05","close":24111.0156},{"date":"2022-09-06","close":24264.6523},{"date":"2022-09-07","close":23759.1387},{"date":"2022-09-08","close":24780.0781},{"date":"2022-09-13","close":26544.4199},{"date":"2022-09-14","close":24120.9277},{"date":"2022-09-15","close":24195.2676},{"date":"2022-09-16","close":23293.2734},{"date":"2022-09-19","close":23050.4297},{"date":"2022-09-20","close":23684.7988},{"date":"2022-09-21","close":23010.7812},{"date":"2022-09-22","close":22093.918},{"date":"2022-09-23","close":21781.6895},{"date":"2022-09-26","close":20765.7051},{"date":"2022-09-27","close":21117.582},{"date":"2022-09-28","close":20408.873},{"date":"2022-09-29","close":20963.9453},{"date":"2022-09-30","close":20498.0801},{"date":"2022-10-04","close":21246.4395},{"date":"2022-10-05","close":21836.2051},{"date":"2022-10-06","close":22118.6973},{"date":"2022-10-07","close":21325.7344},{"date":"2022-10-11","close":19873.623},{"date":"2022-10-12","close":19987.6113},{"date":"2022-10-13","close":19601.041},{"date":"2022-10-14","close":20899.5176},{"date":"2022-10-17","close":20047.084},{"date":"2022-10-18","close":21370.3398},{"date":"2022-10-19","close":21325.7344},{"date":"2022-10-20","close":20780.5742},{"date":"2022-10-21","close":20403.916},{"date":"2022-10-24","close":21613.1836},{"date":"2022-10-25","close":22039.4023},{"date":"2022-10-26","close":22321.8945},{"date":"2022-10-27","close":22579.6074},{"date":"2022-10-28","close":21806.4688},{"date":"2022-10-31","close":23085.1211},{"date":"2022-11-01","close":23189.1973},{"date":"2022-11-02","close":22827.4082},{"date":"2022-11-03","close":21553.7129},{"date":"2022-11-04","close":21236.5273},{"date":"2022-11-07","close":21613.1836},{"date":"2022-11-08","close":22004.709},{"date":"2022-11-09","close":22173.2148},{"date":"2022-11-10","close":21449.6348},{"date":"2022-11-11","close":23957.3789},{"date":"2022-11-14","close":23907.8203},{"date":"2022-11-15","close":24036.6758},{"date":"2022-11-16","close":24180.4004},{"date":"2022-11-17","close":23967.291},{"date":"2022-11-18","close":23536.1191},{"date":"2022-11-21","close":23724.4473},{"date":"2022-11-22","close":23615.4141},{"date":"2022-11-23","close":24170.4883},{"date":"2022-11-24","close":24641.3105},{"date":"2022-11-25","close":24666.0898},{"date":"2022-11-28","close":24165.5332},{"date":"2022-11-29","close":23952.4238},{"date":"2022-11-30","close":23778.9629},{"date":"2022-12-01","close":25181.5156},{"date":"2022-12-02","close":25008.0547},{"date":"2022-12-05","close":24978.3184},{"date":"2022-12-06","close":24200.2246},{"date":"2022-12-07","close":23486.5586},{"date":"2022-12-08","close":23337.877},{"date":"2022-12-09","close":23813.6543},{"date":"2022-12-12","close":23352.7461},{"date":"2022-12-13","close":23907.8203},{"date":"2022-12-14","close":24576.8809},{"date":"2022-12-15","close":24140.752},{"date":"2022-12-16","close":22876.9688},{"date":"2022-12-19","close":22406.1465},{"date":"2022-12-20","close":21543.8008},{"date":"2022-12-21","close":22069.1367},{"date":"2022-12-22","close":22634.123},{"date":"2022-12-23","close":21984.8848},{"date":"2022-12-26","close":22287.2031},{"date":"2022-12-27","close":22470.5742},{"date":"2022-12-28","close":22049.3145},{"date":"2022-12-29","close":21479.3711},{"date":"2023-01-02","close":22054.2695},{"date":"2023-01-03","close":22212.8613},{"date":"2023-01-04","close":22029.4902},{"date":"2023-01-05","close":22148.4336},{"date":"2023-01-06","close":21880.8086},{"date":"2023-01-09","close":22842.2754},{"date":"2023-01-10","close":22639.0801},{"date":"2023-01-11","close":23010.7812},{"date":"2023-01-12","close":23600.5469},{"date":"2023-01-13","close":23664.9746},{"date":"2023-01-16","close":23932.5996},{"date":"2023-01-17","close":23808.6992},{"date":"2023-01-18","close":23868.1719},{"date":"2023-01-19","close":23055.3848},{"date":"2023-01-20","close":22886.8809},{"date":"2023-01-25","close":23759.1387},{"date":"2023-01-26","close":24215.0918},{"date":"2023-01-27","close":24418.2891},{"date":"2023-01-30","close":24433.1562},{"date":"2023-01-31","close":24001.9844},{"date":"2023-02-01","close":24552.1016},{"date":"2023-02-02","close":25345.0645},{"date":"2023-02-03","close":25672.1602},{"date":"2023-02-06","close":25221.1641},{"date":"2023-02-07","close":25255.8555},{"date":"2023-02-08","close":25711.8086},{"date":"2023-02-09","close":25394.625},{"date":"2023-02-10","close":24824.6816},{"date":"2023-02-13","close":24601.6621},{"date":"2023-02-14","close":25310.3711},{"date":"2023-02-15","close":25255.8555},{"date":"2023-02-16","close":25612.6895},{"date":"2023-02-17","close":24666.0898},{"date":"2023-02-20","close":24750.3418},{"date":"2023-02-21","close":24566.9688},{"date":"2023-02-22","close":23878.084},{"date":"2023-02-23","close":23878.084},{"date":"2023-02-24","close":23833.4785},{"date":"2023-02-27","close":23392.3945},{"date":"2023-02-28","close":23585.6777},{"date":"2023-03-02","close":22936.4395},{"date":"2023-03-03","close":23451.8652},{"date":"2023-03-06","close":24200.2246},{"date":"2023-03-07","close":24329.0801},{"date":"2023-03-08","close":23560.8984},{"date":"2023-03-09","close":23521.25},{"date":"2023-03-10","close":22440.8379},{"date":"2023-03-13","close":22857.1445},{"date":"2023-03-14","close":22024.5332},{"date":"2023-03-15","close":22678.7285},{"date":"2023-03-16","close":22510.2227},{"date":"2023-03-17","close":23149.5488},{"date":"2023-03-20","close":22445.7949},{"date":"2023-03-21","close":23104.9453},{"date":"2023-03-22","close":23640.1953},{"date":"2023-03-23","close":23184.2402},{"date":"2023-03-24","close":23070.252},{"date":"2023-03-27","close":23456.8223},{"date":"2023-03-28","close":23436.998},{"date":"2023-03-29","close":23565.8535},{"date":"2023-03-30","close":23942.5117},{"date":"2023-03-31","close":24210.1367},{"date":"2023-04-03","close":24671.0449},{"date":"2023-04-04","close":25052.6582},{"date":"2023-04-05","close":24755.2988},{"date":"2023-04-06","close":24522.3652},{"date":"2023-04-07","close":24656.1777},{"date":"2023-04-10","close":24745.3867},{"date":"2023-04-11","close":24918.8457},{"date":"2023-04-12","close":24864.3301},{"date":"2023-04-13","close":24755.2988},{"date":"2023-04-14","close":25255.8555},{"date":"2023-04-17","close":25300.459},{"date":"2023-04-18","close":25354.9766},{"date":"2023-04-19","close":25216.207},{"date":"2023-04-20","close":25255.8555},{"date":"2023-04-21","close":25008.0547},{"date":"2023-04-24","close":24750.3418},{"date":"2023-04-25","close":24963.4512},{"date":"2023-04-26","close":24596.7051},{"date":"2023-04-27","close":24373.6855},{"date":"2023-04-28","close":24993.1875},{"date":"2023-05-02","close":25464.0078},{"date":"2023-05-03","close":25032.8359},{"date":"2023-05-04","close":24611.5742},{"date":"2023-05-08","close":24973.3633},{"date":"2023-05-09","close":24988.2305},{"date":"2023-05-10","close":24879.1992},{"date":"2023-05-11","close":25161.6914},{"date":"2023-05-12","close":25027.8789},{"date":"2023-05-15","close":24988.2305},{"date":"2023-05-16","close":24943.627},{"date":"2023-05-17","close":24785.0352},{"date":"2023-05-18","close":25236.0},{"date":"2023-05-19","close":25796.0605},{"date":"2023-05-22","close":25711.8086},{"date":"2023-05-23","close":25751.457},{"date":"2023-05-24","close":25122.0},{"date":"2023-05-25","close":24983.2754},{"date":"2023-05-26","close":25161.6914},{"date":"2023-05-30","close":25924.918},{"date":"2023-05-31","close":25642.4258},{"date":"2023-06-01","close":25582.9531},{"date":"2023-06-02","close":26068.6426},{"date":"2023-06-05","close":26648.4961},{"date":"2023-06-07","close":26727.793},{"date":"2023-06-08","close":26489.9043},{"date":"2023-06-09","close":26757.5293},{"date":"2023-06-12","close":27010.2852},{"date":"2023-06-13","close":27505.8867},{"date":"2023-06-14","close":27718.9961},{"date":"2023-06-15","close":27718.9961},{"date":"2023-06-16","close":28457.4414},{"date":"2023-06-19","close":28259.2012},{"date":"2023-06-20","close":28130.3457},{"date":"2023-06-21","close":27951.9277},{"date":"2023-06-22","close":27580.2266},{"date":"2023-06-23","close":27639.6992},{"date":"2023-06-26","close":27515.7988},{"date":"2023-06-27","close":27456.3262},{"date":"2023-06-28","close":27723.9512},{"date":"2023-06-29","close":27783.4238},{"date":"2023-06-30","close":28051.0488},{"date":"2023-07-03","close":28695.0},{"date":"2023-07-04","close":28759.0},{"date":"2023-07-05","close":28744.0},{"date":"2023-07-06","close":28492.0},{"date":"2023-07-07","close":28179.9043},{"date":"2023-07-10","close":27808.2031},{"date":"2023-07-11","close":28308.0},{"date":"2023-07-12","close":28576.0},{"date":"2023-07-13","close":29161.0},{"date":"2023-07-14","close":29433.7773},{"date":"2023-07-17","close":29319.7891},{"date":"2023-07-18","close":29572.0},{"date":"2023-07-19","close":30058.2344},{"date":"2023-07-20","close":30058.2344},{"date":"2023-07-21","close":29780.6973},{"date":"2023-07-24","close":29736.0938},{"date":"2023-07-25","close":30043.0},{"date":"2023-07-26","close":30162.3105},{"date":"2023-07-27","close":30320.0},{"date":"2023-07-28","close":29998.7637},{"date":"2023-07-31","close":30266.0},{"date":"2023-08-01","close":30385.0},{"date":"2023-08-02","close":29934.0},{"date":"2023-08-03","close":29423.8652},{"date":"2023-08-04","close":29572.5449},{"date":"2023-08-07","close":29067.0312},{"date":"2023-08-08","close":29245.4492},{"date":"2023-08-09","close":29299.9648},{"date":"2023-08-10","close":29062.0762},{"date":"2023-08-11","close":28848.9668},{"date":"2023-08-14","close":28675.5059},{"date":"2023-08-16","close":28388.0586},{"date":"2023-08-17","close":27996.5332},{"date":"2023-08-18","close":27560.4023},{"date":"2023-08-21","close":27421.6348},{"date":"2023-08-22","close":27877.5879},{"date":"2023-08-23","close":27877.5879},{"date":"2023-08-24","close":28695.3301},{"date":"2023-08-25","close":27535.623},{"date":"2023-08-28","close":27981.6641},{"date":"2023-08-29","close":28313.7168},{"date":"2023-08-30","close":29062.0762},{"date":"2023-08-31","close":29334.6562},{"date":"2023-09-01","close":29200.8438},{"date":"2023-09-04","close":29314.832},{"date":"2023-09-05","close":29166.1523},{"date":"2023-09-06","close":28962.9551},{"date":"2023-09-07","close":28516.9141},{"date":"2023-09-08","close":28536.7383},{"date":"2023-09-11","close":28635.8594},{"date":"2023-09-12","close":28819.2305},{"date":"2023-09-13","close":28462.3984},{"date":"2023-09-14","close":28789.4941},{"date":"2023-09-15","close":29151.2832},{"date":"2023-09-18","close":28437.6172},{"date":"2023-09-19","close":28279.0254},{"date":"2023-09-20","close":28274.0684},{"date":"2023-09-21","close":27555.4473},{"date":"2023-09-22","close":26871.5176},{"date":"2023-09-25","close":26722.8359},{"date":"2023-09-26","close":26509.7285},{"date":"2023-09-27","close":26207.4102},{"date":"2023-10-04","close":25176.5586},{"date":"2023-10-05","close":25736.5898},{"date":"2023-10-06","close":25682.0723},{"date":"2023-10-10","close":26623.7168},{"date":"2023-10-11","close":26935.9453},{"date":"2023-10-12","close":27396.8555},{"date":"2023-10-13","close":26906.209},{"date":"2023-10-16","close":26742.6602},{"date":"2023-10-17","close":27044.9766},{"date":"2023-10-18","close":27089.582},{"date":"2023-10-19","close":26351.1348},{"date":"2023-10-20","close":25761.3691},{"date":"2023-10-23","close":25394.625},{"date":"2023-10-24","close":25350.0195},{"date":"2023-10-25","close":25379.7559},{"date":"2023-10-26","close":24457.9375},{"date":"2023-10-27","close":24438.1133},{"date":"2023-10-30","close":24205.1797},{"date":"2023-10-31","close":24378.6406},{"date":"2023-11-01","close":24770.166},{"date":"2023-11-02","close":25464.0078},{"date":"2023-11-03","close":26261.9277},{"date":"2023-11-06","close":26787.2637},{"date":"2023-11-07","close":26707.9688},{"date":"2023-11-08","close":26916.1211},{"date":"2023-11-09","close":27025.1523},{"date":"2023-11-10","close":26693.0996},{"date":"2023-11-13","close":27218.4375},{"date":"2023-11-14","close":27421.6348},{"date":"2023-11-15","close":28620.9902},{"date":"2023-11-16","close":28546.6504},{"date":"2023-11-17","close":28625.9473},{"date":"2023-11-20","close":28571.4297},{"date":"2023-11-21","close":29076.9434},{"date":"2023-11-22","close":28903.4824},{"date":"2023-11-23","close":29205.8008},{"date":"2023-11-24","close":29200.8438},{"date":"2023-11-27","close":29027.3828},{"date":"2023-11-28","close":29126.5039},{"date":"2023-11-29","close":29195.8887},{"date":"2023-11-30","close":29190.9316},{"date":"2023-12-01","close":29240.4922},{"date":"2023-12-04","close":29503.1621},{"date":"2023-12-05","close":29062.0762},{"date":"2023-12-06","close":29448.6445},{"date":"2023-12-07","close":28987.7363},{"date":"2023-12-08","close":29438.7324},{"date":"2023-12-11","close":29686.5332},{"date":"2023-12-12","close":29954.1582},{"date":"2023-12-13","close":30266.3867},{"date":"2023-12-14","close":31277.4141},{"date":"2023-12-15","close":31287.3262},{"date":"2023-12-18","close":31272.459},{"date":"2023-12-19","close":31510.3477},{"date":"2023-12-20","close":31837.4453},{"date":"2023-12-21","close":31148.5586},{"date":"2023-12-22","close":31366.623},{"date":"2023-12-26","close":31718.5},{"date":"2023-12-27","close":31916.7402},{"date":"2023-12-28","close":32085.2461},{"date":"2024-01-02","close":31807.709},{"date":"2024-01-03","close":31336.8867},{"date":"2024-01-04","close":30925.5371},{"date":"2024-01-05","close":30662.8691},{"date":"2024-01-08","close":30687.6484},{"date":"2024-01-09","close":31515.3027},{"date":"2024-01-10","close":31470.6992},{"date":"2024-01-11","close":32015.8613},{"date":"2024-01-12","close":31733.3691},{"date":"2024-01-15","close":31887.0039},{"date":"2024-01-16","close":31629.291},{"date":"2024-01-17","close":31356.7109},{"date":"2024-01-18","close":31282.0},{"date":"2024-01-19","close":31832.4883},{"date":"2024-01-22","close":32724.5723},{"date":"2024-01-23","close":32779.0859},{"date":"2024-01-24","close":33096.2734},{"date":"2024-01-25","close":33002.1094},{"date":"2024-01-26","close":33021.9336},{"date":"2024-01-29","close":33190.4375},{"date":"2024-01-30","close":33755.4219},{"date":"2024-01-31","close":33418.4141},{"date":"2024-02-01","close":32719.6152},{"date":"2024-02-02","close":33760.3789},{"date":"2024-02-05","close":33968.5312},{"date":"2024-02-06","close":33914.0156},{"date":"2024-02-07","close":34032.9609},{"date":"2024-02-08","close":34553.3398},{"date":"2024-02-13","close":34910.1758},{"date":"2024-02-14","close":34008.1797},{"date":"2024-02-15","close":34627.6797},{"date":"2024-02-16","close":34974.6016},{"date":"2024-02-19","close":34731.7578},{"date":"2024-02-20","close":34518.6484},{"date":"2024-02-21","close":34236.1562},{"date":"2024-02-22","close":34840.7891},{"date":"2024-02-23","close":35812.168},{"date":"2024-02-26","close":35722.9609},{"date":"2024-02-27","close":35450.3789},{"date":"2024-02-28","close":35613.9297},{"date":"2024-02-29","close":35534.6328},{"date":"2024-03-04","close":36317.6836},{"date":"2024-03-05","close":36159.0898},{"date":"2024-03-06","close":35668.4453},{"date":"2024-03-07","close":35831.9922},{"date":"2024-03-08","close":36699.2969},{"date":"2024-03-11","close":36154.1328},{"date":"2024-03-12","close":36377.1562},{"date":"2024-03-13","close":36882.668},{"date":"2024-03-14","close":36927.2734},{"date":"2024-03-15","close":36486.1875},{"date":"2024-03-18","close":36258.2109},{"date":"2024-03-19","close":36426.7148},{"date":"2024-03-20","close":36823.1953},{"date":"2024-03-21","close":37893.6953},{"date":"2024-03-22","close":37888.7383},{"date":"2024-03-25","close":37561.6445},{"date":"2024-03-26","close":37621.1133},{"date":"2024-03-27","close":37541.8203},{"date":"2024-03-28","close":37829.2656},{"date":"2024-03-29","close":38007.6836},{"date":"2024-04-01","close":38235.6602},{"date":"2024-04-02","close":37710.3242},{"date":"2024-04-03","close":37130.4688},{"date":"2024-04-04","close":37447.6523},{"date":"2024-04-05","close":36496.0977},{"date":"2024-04-08","close":37026.3945},{"date":"2024-04-09","close":37199.8516},{"date":"2024-04-11","close":36506.0117},{"date":"2024-04-12","close":37066.043},{"date":"2024-04-15","close":36322.6406},{"date":"2024-04-16","close":34989.4688},{"date":"2024-04-17","close":34880.4375},{"date":"2024-04-18","close":34801.1406},{"date":"2024-04-19","close":33923.9258},{"date":"2024-04-22","close":34082.5195},{"date":"2024-04-23","close":34305.5391},{"date":"2024-04-24","close":35395.8633},{"date":"2024-04-25","close":34637.5938},{"date":"2024-04-26","close":35435.5117},{"date":"2024-04-29","close":35678.3555},{"date":"2024-04-30","close":35713.0469},{"date":"2024-05-02","close":34746.625},{"date":"2024-05-03","close":35172.8438},{"date":"2024-05-07","close":36560.5273},{"date":"2024-05-08","close":36684.4297},{"date":"2024-05-09","close":36570.4414},{"date":"2024-05-10","close":37150.293},{"date":"2024-05-13","close":37244.457},{"date":"2024-05-14","close":37140.3828},{"date":"2024-05-16","close":38428.9453},{"date":"2024-05-17","close":38210.8789},{"date":"2024-05-20","close":38384.3398},{"date":"2024-05-21","close":38379.3867},{"date":"2024-05-22","close":38498.3281},{"date":"2024-05-23","close":38691.6133},{"date":"2024-05-24","close":37745.0156},{"date":"2024-05-27","close":38260.4414},{"date":"2024-05-28","close":38324.8672},{"date":"2024-05-29","close":37968.0352},{"date":"2024-05-30","close":37244.457},{"date":"2024-05-31","close":37130.4688},{"date":"2024-06-03","close":37987.8594},{"date":"2024-06-04","close":37819.3555},{"date":"2024-06-05","close":38091.9375},{"date":"2024-06-07","close":38929.5039},{"date":"2024-06-10","close":38666.8359},{"date":"2024-06-11","close":39018.7109},{"date":"2024-06-12","close":39261.5547},{"date":"2024-06-13","close":39990.0898},{"date":"2024-06-14","close":40069.3867},{"date":"2024-06-17","close":39930.6172},{"date":"2024-06-18","close":40594.7227},{"date":"2024-06-19","close":40837.5703},{"date":"2024-06-20","close":41065.5469},{"date":"2024-06-21","close":40664.1094},{"date":"2024-06-24","close":40421.2617},{"date":"2024-06-25","close":40242.8477},{"date":"2024-06-26","close":40614.5469},{"date":"2024-06-27","close":40421.2617},{"date":"2024-06-28","close":40892.0859},{"date":"2024-07-01","close":40579.8555},{"date":"2024-07-02","close":40376.6602},{"date":"2024-07-03","close":41011.0312},{"date":"2024-07-04","close":41362.9062},{"date":"2024-07-05","close":41566.1016},{"date":"2024-07-08","close":41769.3008},{"date":"2024-07-09","close":42121.1758},{"date":"2024-07-10","close":42071.6172},{"date":"2024-07-11","close":42824.9297},{"date":"2024-07-12","close":42220.2969},{"date":"2024-07-15","close":42691.1172},{"date":"2024-07-16","close":42924.0508},{"date":"2024-07-17","close":42884.4023},{"date":"2024-07-18","close":42453.2305},{"date":"2024-07-19","close":41640.4453},{"date":"2024-07-22","close":41035.8086},{"date":"2024-07-23","close":41412.4648},{"date":"2024-07-24","close":41045.7227},{"date":"2024-07-25","close":39747.2461},{"date":"2024-07-26","close":39484.5781},{"date":"2024-07-29","close":40401.4414},{"date":"2024-07-30","close":40163.5508},{"date":"2024-07-31","close":40322.1445},{"date":"2024-08-01","close":41283.6094},{"date":"2024-08-02","close":39073.2266},{"date":"2024-08-05","close":35970.7617},{"date":"2024-08-06","close":37150.293},{"date":"2024-08-07","close":37085.8633},{"date":"2024-08-08","close":36332.5508},{"date":"2024-08-09","close":37730.1484},{"date":"2024-08-12","close":38146.4531},{"date":"2024-08-13","close":38349.6484},{"date":"2024-08-14","close":39499.4453},{"date":"2024-08-16","close":40906.9531},{"date":"2024-08-19","close":41115.1055},{"date":"2024-08-20","close":42031.9688},{"date":"2024-08-21","close":41992.3203},{"date":"2024-08-22","close":42150.9141},{"date":"2024-08-23","close":41803.9922},{"date":"2024-08-26","close":42359.0664},{"date":"2024-08-27","close":42349.0},{"date":"2024-08-28","close":42027.0117},{"date":"2024-08-29","close":41546.2773},{"date":"2024-08-30","close":41947.7148},{"date":"2024-09-02","close":42339.2422},{"date":"2024-09-03","close":42383.8477},{"date":"2024-09-04","close":40441.0859},{"date":"2024-09-05","close":40446.043},{"date":"2024-09-06","close":40079.2969},{"date":"2024-09-09","close":39291.293},{"date":"2024-09-10","close":39628.3008},{"date":"2024-09-11","close":39841.4102},{"date":"2024-09-12","close":41090.3242},{"date":"2024-09-13","close":41640.4453},{"date":"2024-09-19","close":42760.5039},{"date":"2024-09-20","close":43280.8828},{"date":"2024-09-23","close":43310.6211},{"date":"2024-09-24","close":43444.4336},{"date":"2024-09-25","close":43419.6523},{"date":"2024-09-26","close":44054.0234},{"date":"2024-09-27","close":43746.75},{"date":"2024-09-30","close":43548.5078},{"date":"2024-10-02","close":42983.5234},{"date":"2024-10-04","close":43097.5117},{"date":"2024-10-07","close":43687.2773},{"date":"2024-10-08","close":43052.9062},{"date":"2024-10-10","close":44296.8672},{"date":"2024-10-11","close":44257.2188},{"date":"2024-10-14","close":44663.6133},{"date":"2024-10-15","close":45560.6523},{"date":"2024-10-16","close":44911.4141},{"date":"2024-10-17","close":45193.9062},{"date":"2024-10-18","close":45223.6445},{"date":"2024-10-21","close":45392.1484},{"date":"2024-10-22","close":45129.4766},{"date":"2024-10-23","close":45169.125},{"date":"2024-10-24","close":44663.6133},{"date":"2024-10-25","close":44619.0078},{"date":"2024-10-28","close":44941.1484},{"date":"2024-10-29","close":44767.6875},{"date":"2024-10-30","close":45050.0},{"date":"2024-10-31","close":44168.0117},{"date":"2024-11-01","close":43062.8203},{"date":"2024-11-04","close":43449.3906},{"date":"2024-11-05","close":43072.0},{"date":"2024-11-06","close":45238.5117},{"date":"2024-11-07","close":46472.5586},{"date":"2024-11-08","close":47092.0625},{"date":"2024-11-11","close":47572.793},{"date":"2024-11-12","close":47334.9062},{"date":"2024-11-13","close":46878.9531},{"date":"2024-11-14","close":47082.1484},{"date":"2024-11-15","close":46071.1211},{"date":"2024-11-18","close":45590.3867},{"date":"2024-11-19","close":45823.3203},{"date":"2024-11-20","close":46135.5508},{"date":"2024-11-21","close":45887.75},{"date":"2024-11-22","close":46536.9883},{"date":"2024-11-25","close":47191.1797},{"date":"2024-11-26","close":47106.9297},{"date":"2024-11-27","close":47622.3555},{"date":"2024-11-28","close":47438.9805},{"date":"2024-11-29","close":47548.0156},{"date":"2024-12-02","close":47617.3984},{"date":"2024-12-03","close":48033.7031},{"date":"2024-12-04","close":48197.2539},{"date":"2024-12-05","close":48568.9531},{"date":"2024-12-06","close":48469.832},{"date":"2024-12-09","close":48563.9961},{"date":"2024-12-10","close":48083.2656},{"date":"2024-12-11","close":47865.1992},{"date":"2024-12-12","close":48459.9219},{"date":"2024-12-13","close":48192.2969},{"date":"2024-12-16","close":47994.0547},{"date":"2024-12-17","close":48182.3828},{"date":"2024-12-18","close":48137.7812},{"date":"2024-12-19","close":45188.9492},{"date":"2024-12-20","close":44956.0195},{"date":"2024-12-23","close":46447.7773},{"date":"2024-12-24","close":46462.6484},{"date":"2024-12-26","close":47671.9141},{"date":"2024-12-27","close":47414.2031},{"date":"2024-12-30","close":46393.2617},{"date":"2025-01-02","close":45555.6953},{"date":"2025-01-03","close":45030.3594},{"date":"2025-01-06","close":45962.0898},{"date":"2025-01-07","close":46363.5273},{"date":"2025-01-08","close":45724.1992},{"date":"2025-01-09","close":45402.0586},{"date":"2025-01-10","close":45347.543},{"date":"2025-01-13","close":43860.7383},{"date":"2025-01-14","close":44539.7109},{"date":"2025-01-15","close":44376.1641},{"date":"2025-01-16","close":45991.8242},{"date":"2025-01-17","close":45957.1328},{"date":"2025-01-20","close":46646.0195},{"date":"2025-01-21","close":46834.3477},{"date":"2025-01-22","close":47756.168},{"date":"2025-01-23","close":48013.8789},{"date":"2025-01-24","close":48573.9102},{"date":"2025-01-31","close":48043.6172},{"date":"2025-02-03","close":45471.4453},{"date":"2025-02-04","close":46437.8672},{"date":"2025-02-05","close":46769.918},{"date":"2025-02-06","close":47845.375},{"date":"2025-02-07","close":47780.9453},{"date":"2025-02-10","close":47310.125},{"date":"2025-02-11","close":47453.8516},{"date":"2025-02-12","close":47627.3086},{"date":"2025-02-13","close":47602.5312},{"date":"2025-02-14","close":48524.3477},{"date":"2025-02-17","close":48593.7344},{"date":"2025-02-18","close":48623.4688},{"date":"2025-02-19","close":48762.2383},{"date":"2025-02-20","close":48583.8203},{"date":"2025-02-21","close":48425.2305},{"date":"2025-02-24","close":47280.3906},{"date":"2025-02-25","close":46398.2188},{"date":"2025-02-26","close":46095.9023},{"date":"2025-02-27","close":46150.418},{"date":"2025-02-28","close":44430.6797},{"date":"2025-03-04","close":44207.6602},{"date":"2025-03-05","close":43399.8281},{"date":"2025-03-06","close":43736.8398},{"date":"2025-03-07","close":42428.4492},{"date":"2025-03-10","close":42284.7266},{"date":"2025-03-11","close":40931.7344},{"date":"2025-03-12","close":39806.7188},{"date":"2025-03-13","close":39573.7852},{"date":"2025-03-14","close":39375.543},{"date":"2025-03-17","close":39905.8398},{"date":"2025-03-18","close":40906.9531},{"date":"2025-03-19","close":40317.1875},{"date":"2025-03-20","close":41392.6445},{"date":"2025-03-21","close":40733.4922},{"date":"2025-03-24","close":41620.6211},{"date":"2025-03-25","close":42215.3398},{"date":"2025-03-26","close":42468.0977},{"date":"2025-03-27","close":41803.9922},{"date":"2025-03-28","close":41457.0703},{"date":"2025-03-31","close":39083.1406},{"date":"2025-04-01","close":39895.9258},{"date":"2025-04-02","close":40356.8359},{"date":"2025-04-03","close":38597.4492},{"date":"2025-04-04","close":36872.7578},{"date":"2025-04-07","close":29820.3457},{"date":"2025-04-08","close":33036.8008},{"date":"2025-04-09","close":30127.6191},{"date":"2025-04-10","close":36763.7227},{"date":"2025-04-11","close":35490.0273},{"date":"2025-04-14","close":36565.4844},{"date":"2025-04-15","close":36396.9805},{"date":"2025-04-16","close":35321.5234},{"date":"2025-04-17","close":35301.6992},{"date":"2025-04-18","close":35053.8984},{"date":"2025-04-21","close":34241.1133},{"date":"2025-04-22","close":33527.4453},{"date":"2025-04-23","close":35851.8164},{"date":"2025-04-24","close":35817.125},{"date":"2025-04-25","close":37715.2773},{"date":"2025-04-28","close":37541.8203},{"date":"2025-04-29","close":37933.3438},{"date":"2025-04-30","close":38116.7148},{"date":"2025-05-02","close":39286.3359},{"date":"2025-05-07","close":39246.6875},{"date":"2025-05-08","close":39776.9805},{"date":"2025-05-09","close":39786.8945},{"date":"2025-05-12","close":40857.3945},{"date":"2025-05-13","close":41997.2773},{"date":"2025-05-14","close":42929.0078},{"date":"2025-05-15","close":42705.9883},{"date":"2025-05-16","close":43266.0156},{"date":"2025-05-19","close":42983.5234},{"date":"2025-05-20","close":43612.9375},{"date":"2025-05-21","close":43201.5898},{"date":"2025-05-22","close":42274.8125},{"date":"2025-05-23","close":42046.8359},{"date":"2025-05-26","close":42522.6133},{"date":"2025-05-27","close":42512.7031},{"date":"2025-05-28","close":43161.9414},{"date":"2025-05-29","close":44143.2305},{"date":"2025-05-30","close":42988.4805},{"date":"2025-06-02","close":42527.5703},{"date":"2025-06-04","close":43964.8164},{"date":"2025-06-05","close":43910.2969},{"date":"2025-06-09","close":44222.5273},{"date":"2025-06-10","close":44470.3281},{"date":"2025-06-11","close":44703.2617},{"date":"2025-06-12","close":44440.5938},{"date":"2025-06-13","close":43712.0586},{"date":"2025-06-16","close":44252.2656},{"date":"2025-06-17","close":44509.9766},{"date":"2025-06-18","close":44277.043},{"date":"2025-06-19","close":43746.75},{"date":"2025-06-20","close":43930.1211},{"date":"2025-06-23","close":43607.9805},{"date":"2025-06-24","close":45525.9609},{"date":"2025-06-25","close":45724.1992},{"date":"2025-06-26","close":45862.9688},{"date":"2025-06-27","close":46551.8555},{"date":"2025-06-30","close":47250.6523},{"date":"2025-07-01","close":47092.0625},{"date":"2025-07-02","close":47498.4531},{"date":"2025-07-03","close":47696.6953},{"date":"2025-07-04","close":48157.6055},{"date":"2025-07-07","close":47904.8477},{"date":"2025-07-08","close":47771.0352},{"date":"2025-07-09","close":47533.1445},{"date":"2025-07-10","close":47894.9336},{"date":"2025-07-11","close":48157.6055},{"date":"2025-07-14","close":47528.1914},{"date":"2025-07-15","close":48524.3477},{"date":"2025-07-16","close":47627.3086},{"date":"2025-07-17","close":48207.1641},{"date":"2025-07-18","close":48886.1367},{"date":"2025-07-21","close":48767.1953},{"date":"2025-07-22","close":48707.7227},{"date":"2025-07-23","close":48975.3477},{"date":"2025-07-24","close":49619.6289},{"date":"2025-07-25","close":49832.7383},{"date":"2025-07-28","close":50506.7539},{"date":"2025-07-29","close":50184.6133},{"date":"2025-07-30","close":49931.8594},{"date":"2025-07-31","close":50501.8008},{"date":"2025-08-01","close":48881.1836},{"date":"2025-08-04","close":47954.4062},{"date":"2025-08-05","close":49213.2344},{"date":"2025-08-06","close":48925.7852},{"date":"2025-08-07","close":49451.125},{"date":"2025-08-08","close":49317.3125},{"date":"2025-08-11","close":49996.2852},{"date":"2025-08-12","close":49803.0},{"date":"2025-08-13","close":50640.5664},{"date":"2025-08-14","close":50932.9727},{"date":"2025-08-18","close":50759.5117},{"date":"2025-08-19","close":50610.832},{"date":"2025-08-20","close":49837.6914},{"date":"2025-08-21","close":49902.1211},{"date":"2025-08-22","close":49376.7852},{"date":"2025-08-25","close":50873.5},{"date":"2025-08-26","close":50467.1055},{"date":"2025-08-27","close":51032.0938},{"date":"2025-08-28","close":51121.3008},{"date":"2025-08-29","close":51438.4883},{"date":"2025-09-01","close":50640.5664},{"date":"2025-09-02","close":50734.7305},{"date":"2025-09-03","close":50254.0},{"date":"2025-09-04","close":50635.6133},{"date":"2025-09-05","close":51725.9336},{"date":"2025-09-08","close":51289.8047},{"date":"2025-09-09","close":51497.957},{"date":"2025-09-10","close":51889.4844},{"date":"2025-09-11","close":51948.957},{"date":"2025-09-12","close":52702.2695},{"date":"2025-09-15","close":52811.3008},{"date":"2025-09-16","close":53321.7734},{"date":"2025-09-17","close":53029.3672},{"date":"2025-09-18","close":53311.8594},{"date":"2025-09-19","close":53391.1562},{"date":"2025-09-22","close":53772.7695},{"date":"2025-09-23","close":54456.6992},{"date":"2025-09-24","close":53980.9219},{"date":"2025-09-25","close":53524.9688},{"date":"2025-09-26","close":53168.1367},{"date":"2025-09-29","close":53871.8906},{"date":"2025-09-30","close":53812.418},{"date":"2025-10-01","close":53698.4297},{"date":"2025-10-02","close":54729.2812},{"date":"2025-10-10","close":55066.2891},{"date":"2025-10-13","close":53287.082},{"date":"2025-10-14","close":52850.9492},{"date":"2025-10-15","close":53857.0234},{"date":"2025-10-16","close":53985.8789},{"date":"2025-10-17","close":52404.9102},{"date":"2025-10-20","close":54010.6602},{"date":"2025-10-21","close":54704.5},{"date":"2025-10-22","close":55061.332},{"date":"2025-10-23","close":54417.0508},{"date":"2025-10-24","close":55219.9258},{"date":"2025-10-27","close":56706.7305},{"date":"2025-10-28","close":56984.2695},{"date":"2025-10-29","close":57678.1094},{"date":"2025-10-30","close":57217.1992},{"date":"2025-10-31","close":57004.0938},{"date":"2025-11-03","close":56582.832},{"date":"2025-11-04","close":55537.1133},{"date":"2025-11-05","close":55289.3125},{"date":"2025-11-06","close":55482.5938},{"date":"2025-11-07","close":54709.457},{"date":"2025-11-10","close":55319.0469},{"date":"2025-11-11","close":56102.0977},{"date":"2025-11-12","close":56701.7734},{"date":"2025-11-13","close":56954.5312},{"date":"2025-11-14","close":54570.6875},{"date":"2025-11-17","close":55011.7734},{"date":"2025-11-18","close":52999.6328},{"date":"2025-11-19","close":52573.4141},{"date":"2025-11-20","close":54268.3711},{"date":"2025-11-21","close":51537.6055},{"date":"2025-11-24","close":52746.875},{"date":"2025-11-25","close":53857.0234},{"date":"2025-11-26","close":55304.1797},{"date":"2025-11-27","close":55740.3086},{"date":"2025-11-28","close":55953.418},{"date":"2025-12-01","close":55437.9922},{"date":"2025-12-02","close":55517.2891},{"date":"2025-12-03","close":56112.0078},{"date":"2025-12-04","close":56285.4688},{"date":"2025-12-05","close":56577.875},{"date":"2025-12-08","close":56795.9375},{"date":"2025-12-09","close":56285.4688},{"date":"2025-12-10","close":56156.6133},{"date":"2025-12-11","close":55829.5156},{"date":"2025-12-12","close":57197.375},{"date":"2025-12-15","close":56126.8789},{"date":"2025-12-16","close":55011.7734},{"date":"2025-12-17","close":55437.9922},{"date":"2025-12-18","close":54303.0625},{"date":"2025-12-19","close":54823.4453},{"date":"2025-12-22","close":56141.7461},{"date":"2025-12-23","close":56414.3242},{"date":"2025-12-24","close":56944.6211},{"date":"2025-12-26","close":57465.0},{"date":"2025-12-29","close":57285.0},{"date":"2025-12-30","close":56965.0},{"date":"2026-01-02","close":56530.0},{"date":"2026-01-05","close":56235.0},{"date":"2026-01-06","close":56995.0},{"date":"2026-01-07","close":57520.0},{"date":"2026-01-08","close":56740.0},{"date":"2026-01-09","close":57150.0},{"date":"2026-01-12","close":57175.0},{"date":"2026-01-13","close":57950.0},{"date":"2026-01-14","close":57585.0},{"date":"2026-01-15","close":57365.0},{"date":"2026-01-16","close":57825.0},{"date":"2026-01-19","close":56450.0},{"date":"2026-01-20","close":55940.0},{"date":"2026-01-21","close":55410.0},{"date":"2026-01-22","close":56295.0},{"date":"2026-01-23","close":57045.0},{"date":"2026-01-26","close":56770.0},{"date":"2026-01-27","close":57805.0},{"date":"2026-01-28","close":58390.0},{"date":"2026-01-29","close":58190.0},{"date":"2026-01-30","close":56965.0},{"date":"2026-02-02","close":55730.0},{"date":"2026-02-03","close":58125.0},{"date":"2026-02-04","close":57030.0},{"date":"2026-02-05","close":56285.0},{"date":"2026-02-06","close":54720.0},{"date":"2026-02-09","close":56965.0},{"date":"2026-02-10","close":57515.0},{"date":"2026-02-11","close":57410.0},{"date":"2026-02-12","close":57485.0},{"date":"2026-02-13","close":55090.0},{"date":"2026-02-19","close":56130.0},{"date":"2026-02-20","close":56095.0},{"date":"2026-02-23","close":55700.0},{"date":"2026-02-24","close":55565.0},{"date":"2026-02-25","close":56140.0},{"date":"2026-02-26","close":56895.0},{"date":"2026-02-27","close":56085.0},{"date":"2026-03-03","close":55045.0},{"date":"2026-03-04","close":54220.0},{"date":"2026-03-05","close":55300.0},{"date":"2026-03-06","close":55285.0},{"date":"2026-03-09","close":51585.0},{"date":"2026-03-10","close":54265.0},{"date":"2026-03-11","close":54530.0},{"date":"2026-03-12","close":53180.0},{"date":"2026-03-13","close":52620.0},{"date":"2026-03-16","close":52365.0},{"date":"2026-03-17","close":52270.0},{"date":"2026-03-18","close":53690.0},{"date":"2026-03-19","close":51520.0},{"date":"2026-03-20","close":51330.0},{"date":"2026-03-23","close":49125.0},{"date":"2026-03-24","close":50515.0},{"date":"2026-03-25","close":50985.0},{"date":"2026-03-26","close":50595.0},{"date":"2026-03-27","close":49815.0},{"date":"2026-03-30","close":47670.0},{"date":"2026-03-31","close":47765.0},{"date":"2026-04-01","close":50330.0},{"date":"2026-04-02","close":49195.0},{"date":"2026-04-03","close":50490.0},{"date":"2026-04-06","close":50645.0},{"date":"2026-04-07","close":50765.0},{"date":"2026-04-08","close":53990.0},{"date":"2026-04-09","close":53550.0},{"date":"2026-04-10","close":54480.0},{"date":"2026-04-13","close":53785.0},{"date":"2026-04-14","close":55480.0},{"date":"2026-04-15","close":56855.0},{"date":"2026-04-16","close":58000.0},{"date":"2026-04-17","close":58105.0},{"date":"2026-04-20","close":58710.0},{"date":"2026-04-21","close":59520.0},{"date":"2026-04-22","close":59110.0},{"date":"2026-04-23","close":59125.0},{"date":"2026-04-24","close":59195.0},{"date":"2026-04-27","close":59940.0},{"date":"2026-04-28","close":60040.0},{"date":"2026-04-29","close":59820.0},{"date":"2026-04-30","close":59125.0},{"date":"2026-05-04","close":61200.0},{"date":"2026-05-06","close":61895.0},{"date":"2026-05-07","close":63405.0},{"date":"2026-05-08","close":63295.0},{"date":"2026-05-11","close":63700.0},{"date":"2026-05-12","close":63720.0},{"date":"2026-05-13","close":64165.0},{"date":"2026-05-14","close":64970.0},{"date":"2026-05-15","close":64650.0},{"date":"2026-05-18","close":63060.0},{"date":"2026-05-19","close":63530.0},{"date":"2026-05-20","close":63250.0},{"date":"2026-05-21","close":64335.0},{"date":"2026-05-22","close":65020.0},{"date":"2026-05-26","close":65910.0},{"date":"2026-05-27","close":65960.0},{"date":"2026-05-28","close":65715.0},{"date":"2026-05-29","close":66745.0},{"date":"2026-06-01","close":67220.0},{"date":"2026-06-02","close":66915.0},{"date":"2026-06-04","close":65975.0},{"date":"2026-06-05","close":66110.0},{"date":"2026-06-08","close":63475.0},{"date":"2026-06-09","close":64020.0},{"date":"2026-06-10","close":62960.0},{"date":"2026-06-11","close":61780.0},{"date":"2026-06-12","close":63425.0},{"date":"2026-06-15","close":65690.0},{"date":"2026-06-16","close":66175.0},{"date":"2026-06-17","close":65745.0},{"date":"2026-06-18","close":64830.0},{"date":"2026-06-19","close":64760.0},{"date":"2026-06-22","close":64985.0},{"date":"2026-06-23","close":63525.0},{"date":"2026-06-24","close":63080.0},{"date":"2026-06-25","close":63600.0},{"date":"2026-06-26","close":62050.0},{"date":"2026-06-29","close":63155.0},{"date":"2026-06-30","close":64155.0},{"date":"2026-07-01","close":64645.0},{"date":"2026-07-02","close":64590.0},{"date":"2026-07-03","close":65290.0},{"date":"2026-07-06","close":65035.0},{"date":"2026-07-07","close":65250.0},{"date":"2026-07-08","close":64865.0},{"date":"2026-07-09","close":65075.0},{"date":"2026-07-10","close":65485.0},{"date":"2026-07-13","close":65585.0},{"date":"2026-07-14","close":65325.0},{"date":"2026-07-15","close":66085.0},{"date":"2026-07-16","close":66240.0},{"date":"2026-07-20","close":64095.0},{"date":"2026-07-21","close":64540.0},{"date":"2026-07-22","close":64660.0},{"date":"2026-07-23","close":64595.0},{"date":"2026-07-24","close":63250.0},{"date":"2026-07-27","close":64445.0},{"date":"2026-07-28","close":62935.0},{"date":"2026-07-29","close":63490.0},{"date":"2026-07-30","close":61875.0},{"date":"2026-07-31","close":64325.0},{"date":"2026-08-03","close":65275.0},{"date":"2026-08-04","close":66795.0},{"date":"2026-08-05","close":69290.0},{"date":"2026-08-06","close":68735.0},{"date":"2026-08-07","close":68505.0},{"date":"2026-08-10","close":69380.0},{"date":"2026-08-11","close":69210.0},{"date":"2026-08-12","close":68845.0},{"date":"2026-08-13","close":69175.0},{"date":"2026-08-14","close":69970.0},{"date":"2026-08-18","close":68330.0},{"date":"2026-08-19","close":67750.0},{"date":"2026-08-20","close":68390.0},{"date":"2026-08-21","close":67140.0},{"date":"2026-08-24","close":67205.0},{"date":"2026-08-25","close":67460.0},{"date":"2026-08-26","close":67430.0},{"date":"2026-08-27","close":67980.0},{"date":"2026-08-28","close":68375.0},{"date":"2026-08-31","close":67925.0},{"date":"2026-09-01","close":67725.0},{"date":"2026-09-02","close":66580.0},{"date":"2026-09-03","close":67270.0},{"date":"2026-09-04","close":68875.0},{"date":"2026-09-07","close":68170.0},{"date":"2026-09-08","close":67755.0},{"date":"2026-09-09","close":67565.0},{"date":"2026-09-10","close":67175.0},{"date":"2026-09-11","close":66520.0},{"date":"2026-09-14","close":66340.0},{"date":"2026-09-15","close":66120.0},{"date":"2026-09-16","close":66120.0},{"date":"2026-09-17","close":66085.0},{"date":"2026-09-18","close":67100.0},{"date":"2026-09-21","close":67485.0},{"date":"2026-09-22","close":68915.0},{"date":"2026-09-23","close":69045.0},{"date":"2026-09-28","close":67905.0},{"date":"2026-09-29","close":67390.0},{"date":"2026-09-30","close":67390.0},{"date":"2026-10-01","close":67785.0},{"date":"2026-10-02","close":67500.0},{"date":"2026-10-06","close":69100.0},{"date":"2026-10-07","close":69750.0},{"date":"2026-10-08","close":69170.0},{"date":"2026-10-12","close":69770.0},{"date":"2026-10-13","close":69300.0},{"date":"2026-10-14","close":69600.0},{"date":"2026-10-15","close":67405.0},{"date":"2026-10-16","close":68430.0},{"date":"2026-10-19","close":67795.0},{"date":"2026-10-20","close":67440.0},{"date":"2026-10-21","close":67940.0},{"date":"2026-10-22","close":67285.0},{"date":"2026-10-23","close":66620.0}],"chart_data":[{"date":"2024-10-23","open":45183,"high":45218,"low":45094,"close":45169,"volume":8200},{"date":"2024-10-24","open":44525,"high":44674,"low":44446,"close":44664,"volume":17602},{"date":"2024-10-25","open":44643,"high":44663,"low":44505,"close":44619,"volume":7122},{"date":"2024-10-28","open":44861,"high":45065,"low":44861,"close":44941,"volume":13125},{"date":"2024-10-29","open":44828,"high":44828,"low":44639,"close":44768,"volume":12407},{"date":"2024-10-30","open":45099,"high":45248,"low":44990,"close":45050,"volume":7321},{"date":"2024-10-31","open":44341,"high":44430,"low":44158,"close":44168,"volume":10528},{"date":"2024-11-01","open":42934,"high":43167,"low":42796,"close":43063,"volume":20127},{"date":"2024-11-04","open":43067,"high":43449,"low":42978,"close":43449,"volume":9355},{"date":"2024-11-05","open":43018,"high":43092,"low":42869,"close":43072,"volume":8678},{"date":"2024-11-06","open":44014,"high":45239,"low":44014,"close":45239,"volume":33859},{"date":"2024-11-07","open":46260,"high":46473,"low":46166,"close":46473,"volume":22359},{"date":"2024-11-08","open":46992,"high":47126,"low":46983,"close":47092,"volume":18725},{"date":"2024-11-11","open":47578,"high":47578,"low":47479,"close":47573,"volume":16664},{"date":"2024-11-12","open":47439,"high":47474,"low":47321,"close":47335,"volume":15427},{"date":"2024-11-13","open":47112,"high":47112,"low":46874,"close":46879,"volume":13173},{"date":"2024-11-14","open":47206,"high":47265,"low":47012,"close":47082,"volume":10054},{"date":"2024-11-15","open":46378,"high":46437,"low":46071,"close":46071,"volume":11964},{"date":"2024-11-18","open":45461,"high":45610,"low":45397,"close":45590,"volume":17002},{"date":"2024-11-19","open":45654,"high":45887,"low":45595,"close":45823,"volume":9169},{"date":"2024-11-20","open":46067,"high":46196,"low":46022,"close":46136,"volume":8846},{"date":"2024-11-21","open":46091,"high":46091,"low":45645,"close":45888,"volume":11891},{"date":"2024-11-22","open":46458,"high":46627,"low":46384,"close":46537,"volume":11747},{"date":"2024-11-25","open":47082,"high":47215,"low":47082,"close":47191,"volume":13551},{"date":"2024-11-26","open":46924,"high":47182,"low":46701,"close":47107,"volume":10416},{"date":"2024-11-27","open":47686,"high":47751,"low":47552,"close":47622,"volume":16365},{"date":"2024-11-28","open":47410,"high":47444,"low":47355,"close":47439,"volume":8971},{"date":"2024-11-29","open":47552,"high":47617,"low":47315,"close":47548,"volume":6954},{"date":"2024-12-02","open":47830,"high":47830,"low":47612,"close":47617,"volume":13131},{"date":"2024-12-03","open":47985,"high":48059,"low":47930,"close":48034,"volume":9617},{"date":"2024-12-04","open":48172,"high":48226,"low":48083,"close":48197,"volume":10853},{"date":"2024-12-05","open":48530,"high":48619,"low":48510,"close":48569,"volume":12799},{"date":"2024-12-06","open":48470,"high":48470,"low":48386,"close":48470,"volume":13617},{"date":"2024-12-09","open":48619,"high":48634,"low":48550,"close":48564,"volume":13739},{"date":"2024-12-10","open":48103,"high":48103,"low":48023,"close":48083,"volume":9373},{"date":"2024-12-11","open":47875,"high":47880,"low":47800,"close":47865,"volume":9900},{"date":"2024-12-12","open":48416,"high":48465,"low":48386,"close":48460,"volume":6892},{"date":"2024-12-13","open":48152,"high":48236,"low":48083,"close":48192,"volume":9363},{"date":"2024-12-16","open":47969,"high":48033,"low":47919,"close":47994,"volume":10497},{"date":"2024-12-17","open":48340,"high":48370,"low":48132,"close":48182,"volume":9946},{"date":"2024-12-18","open":47935,"high":48173,"low":47895,"close":48138,"volume":10855},{"date":"2024-12-19","open":45199,"high":45878,"low":45100,"close":45189,"volume":49087},{"date":"2024-12-20","open":45000,"high":45010,"low":44505,"close":44956,"volume":21494},{"date":"2024-12-23","open":46220,"high":46463,"low":46106,"close":46448,"volume":26710},{"date":"2024-12-24","open":46488,"high":46488,"low":46359,"close":46463,"volume":14666},{"date":"2024-12-26","open":47553,"high":47717,"low":47544,"close":47672,"volume":15669},{"date":"2024-12-27","open":47666,"high":47671,"low":47404,"close":47414,"volume":10373},{"date":"2024-12-30","open":46556,"high":46556,"low":46259,"close":46393,"volume":17665},{"date":"2025-01-02","open":45130,"high":45581,"low":45125,"close":45556,"volume":20447},{"date":"2025-01-03","open":44822,"high":45079,"low":44762,"close":45030,"volume":18831},{"date":"2025-01-06","open":45922,"high":45991,"low":45793,"close":45962,"volume":19979},{"date":"2025-01-07","open":46528,"high":46577,"low":46290,"close":46364,"volume":14083},{"date":"2025-01-08","open":45595,"high":45937,"low":45545,"close":45724,"volume":12680},{"date":"2025-01-09","open":45426,"high":45446,"low":45258,"close":45402,"volume":14731},{"date":"2025-01-10","open":45199,"high":45442,"low":45026,"close":45348,"volume":4495},{"date":"2025-01-13","open":44104,"high":44188,"low":43698,"close":43861,"volume":22041},{"date":"2025-01-14","open":44818,"high":44828,"low":44387,"close":44540,"volume":14054},{"date":"2025-01-15","open":44440,"high":44440,"low":44336,"close":44376,"volume":5173},{"date":"2025-01-16","open":45997,"high":46091,"low":45819,"close":45992,"volume":32322},{"date":"2025-01-17","open":45991,"high":45991,"low":45634,"close":45957,"volume":9624},{"date":"2025-01-20","open":46452,"high":46665,"low":46041,"close":46646,"volume":19100},{"date":"2025-01-21","open":47211,"high":47270,"low":46239,"close":46834,"volume":23331},{"date":"2025-01-22","open":47676,"high":47810,"low":47647,"close":47756,"volume":16428},{"date":"2025-01-23","open":48049,"high":48064,"low":47940,"close":48014,"volume":15257},{"date":"2025-01-24","open":48535,"high":48698,"low":48510,"close":48574,"volume":15145},{"date":"2025-01-31","open":47935,"high":48074,"low":47856,"close":48044,"volume":12615},{"date":"2025-02-03","open":45778,"high":45867,"low":45228,"close":45471,"volume":30655},{"date":"2025-02-04","open":46756,"high":47157,"low":46121,"close":46438,"volume":14116},{"date":"2025-02-05","open":46865,"high":47053,"low":46716,"close":46770,"volume":8227},{"date":"2025-02-06","open":47652,"high":47880,"low":47647,"close":47845,"volume":9689},{"date":"2025-02-07","open":47910,"high":48019,"low":47776,"close":47781,"volume":6813},{"date":"2025-02-10","open":47220,"high":47349,"low":47166,"close":47310,"volume":4090},{"date":"2025-02-11","open":47479,"high":47553,"low":47345,"close":47454,"volume":5423},{"date":"2025-02-12","open":47721,"high":47775,"low":47612,"close":47627,"volume":4108},{"date":"2025-02-13","open":47608,"high":47672,"low":47509,"close":47603,"volume":5435},{"date":"2025-02-14","open":48415,"high":48559,"low":48360,"close":48524,"volume":20463},{"date":"2025-02-17","open":48376,"high":48624,"low":48376,"close":48594,"volume":12800},{"date":"2025-02-18","open":48588,"high":48623,"low":48514,"close":48623,"volume":4699},{"date":"2025-02-19","open":48712,"high":48816,"low":48653,"close":48762,"volume":12428},{"date":"2025-02-20","open":48783,"high":48807,"low":48579,"close":48584,"volume":6887},{"date":"2025-02-21","open":48489,"high":48509,"low":48336,"close":48425,"volume":6802},{"date":"2025-02-24","open":47101,"high":47280,"low":47042,"close":47280,"volume":14078},{"date":"2025-02-25","open":46284,"high":46502,"low":46224,"close":46398,"volume":11361},{"date":"2025-02-26","open":45992,"high":46131,"low":45854,"close":46096,"volume":14404},{"date":"2025-02-27","open":45897,"high":46150,"low":45630,"close":46150,"volume":10636},{"date":"2025-02-28","open":44520,"high":44530,"low":44059,"close":44431,"volume":24431},{"date":"2025-03-04","open":44139,"high":44278,"low":43985,"close":44208,"volume":13409},{"date":"2025-03-05","open":43618,"high":46146,"low":43227,"close":43400,"volume":27677},{"date":"2025-03-06","open":43861,"high":43861,"low":43648,"close":43737,"volume":8787},{"date":"2025-03-07","open":42601,"high":42720,"low":42373,"close":42428,"volume":15326},{"date":"2025-03-10","open":42037,"high":42365,"low":41943,"close":42285,"volume":8478},{"date":"2025-03-11","open":40199,"high":41750,"low":40149,"close":40932,"volume":19809},{"date":"2025-03-12","open":40912,"high":41522,"low":39773,"close":39807,"volume":27863},{"date":"2025-03-13","open":40204,"high":40233,"low":39455,"close":39574,"volume":18326},{"date":"2025-03-14","open":39297,"high":39550,"low":39222,"close":39376,"volume":23604},{"date":"2025-03-17","open":40005,"high":40095,"low":39906,"close":39906,"volume":19449},{"date":"2025-03-18","open":41126,"high":41160,"low":40764,"close":40907,"volume":14789},{"date":"2025-03-19","open":40292,"high":40515,"low":40242,"close":40317,"volume":10810},{"date":"2025-03-20","open":41279,"high":41482,"low":41249,"close":41393,"volume":10315},{"date":"2025-03-21","open":40877,"high":41006,"low":40669,"close":40733,"volume":13930},{"date":"2025-03-24","open":41413,"high":41730,"low":41413,"close":41621,"volume":20226},{"date":"2025-03-25","open":42294,"high":42339,"low":42185,"close":42215,"volume":23969},{"date":"2025-03-26","open":42626,"high":42720,"low":42458,"close":42468,"volume":7924},{"date":"2025-03-27","open":41398,"high":41804,"low":41398,"close":41804,"volume":14204},{"date":"2025-03-28","open":41318,"high":41531,"low":41214,"close":41457,"volume":5991},{"date":"2025-03-31","open":39226,"high":39236,"low":38959,"close":39083,"volume":22304},{"date":"2025-04-01","open":39847,"high":39941,"low":39649,"close":39896,"volume":9533},{"date":"2025-04-02","open":40546,"high":40546,"low":40248,"close":40357,"volume":5708},{"date":"2025-04-03","open":38196,"high":39955,"low":38151,"close":38597,"volume":72058},{"date":"2025-04-04","open":36873,"high":36992,"low":36279,"close":36873,"volume":46595},{"date":"2025-04-07","open":30325,"high":31108,"low":29602,"close":29820,"volume":170589},{"date":"2025-04-08","open":32799,"high":33354,"low":32700,"close":33037,"volume":63001},{"date":"2025-04-09","open":30490,"high":30951,"low":29494,"close":30128,"volume":177463},{"date":"2025-04-10","open":37314,"high":37369,"low":36489,"close":36764,"volume":95751},{"date":"2025-04-11","open":34260,"high":35628,"low":33358,"close":35490,"volume":60662},{"date":"2025-04-14","open":36327,"high":36669,"low":36124,"close":36565,"volume":35034},{"date":"2025-04-15","open":36184,"high":36462,"low":36179,"close":36397,"volume":15172},{"date":"2025-04-16","open":35619,"high":35728,"low":35089,"close":35322,"volume":22998},{"date":"2025-04-17","open":34643,"high":35322,"low":34608,"close":35302,"volume":14567},{"date":"2025-04-18","open":35025,"high":35054,"low":34841,"close":35054,"volume":6291},{"date":"2025-04-21","open":34474,"high":34622,"low":34062,"close":34241,"volume":18691},{"date":"2025-04-22","open":33329,"high":33562,"low":33254,"close":33527,"volume":32183},{"date":"2025-04-23","open":35942,"high":35981,"low":35560,"close":35852,"volume":34423},{"date":"2025-04-24","open":35970,"high":36119,"low":35554,"close":35817,"volume":34633},{"date":"2025-04-25","open":37556,"high":37873,"low":37487,"close":37715,"volume":46110},{"date":"2025-04-28","open":37661,"high":37661,"low":37404,"close":37542,"volume":9525},{"date":"2025-04-29","open":37839,"high":38166,"low":37794,"close":37933,"volume":14991},{"date":"2025-04-30","open":38197,"high":38216,"low":37889,"close":38117,"volume":13684},{"date":"2025-05-02","open":38716,"high":39563,"low":38661,"close":39286,"volume":29367},{"date":"2025-05-07","open":39530,"high":39673,"low":39247,"close":39247,"volume":37975},{"date":"2025-05-08","open":39287,"high":40001,"low":39138,"close":39777,"volume":9831},{"date":"2025-05-09","open":39728,"high":39896,"low":39520,"close":39787,"volume":9759},{"date":"2025-05-12","open":40540,"high":40877,"low":40530,"close":40857,"volume":25936},{"date":"2025-05-13","open":42136,"high":42175,"low":41848,"close":41997,"volume":32840},{"date":"2025-05-14","open":42874,"high":42963,"low":42810,"close":42929,"volume":18380},{"date":"2025-05-15","open":42796,"high":42820,"low":42602,"close":42706,"volume":18607},{"date":"2025-05-16","open":43315,"high":43380,"low":43161,"close":43266,"volume":15348},{"date":"2025-05-19","open":43341,"high":43356,"low":42905,"close":42984,"volume":37589},{"date":"2025-05-20","open":44035,"high":44084,"low":43613,"close":43613,"volume":12863},{"date":"2025-05-21","open":43599,"high":43613,"low":43182,"close":43202,"volume":6894},{"date":"2025-05-22","open":42221,"high":42394,"low":42137,"close":42275,"volume":11425},{"date":"2025-05-23","open":42231,"high":42251,"low":41958,"close":42047,"volume":4935},{"date":"2025-05-26","open":42310,"high":42523,"low":42196,"close":42523,"volume":5487},{"date":"2025-05-27","open":42508,"high":42513,"low":42275,"close":42513,"volume":3851},{"date":"2025-05-28","open":43247,"high":43311,"low":43143,"close":43162,"volume":5654},{"date":"2025-05-29","open":44078,"high":44306,"low":43900,"close":44143,"volume":15776},{"date":"2025-05-30","open":42894,"high":43087,"low":42740,"close":42988,"volume":19856},{"date":"2025-06-02","open":42816,"high":42890,"low":42469,"close":42528,"volume":10545},{"date":"2025-06-04","open":43980,"high":44069,"low":43871,"close":43965,"volume":10373},{"date":"2025-06-05","open":43930,"high":43969,"low":43845,"close":43910,"volume":6093},{"date":"2025-06-09","open":44337,"high":44337,"low":44129,"close":44223,"volume":7947},{"date":"2025-06-10","open":44505,"high":44881,"low":44306,"close":44470,"volume":12305},{"date":"2025-06-11","open":44871,"high":44941,"low":44623,"close":44703,"volume":8174},{"date":"2025-06-12","open":44610,"high":44610,"low":44248,"close":44441,"volume":9656},{"date":"2025-06-13","open":44395,"high":44415,"low":43256,"close":43712,"volume":20415},{"date":"2025-06-16","open":44063,"high":44252,"low":44024,"close":44252,"volume":9478},{"date":"2025-06-17","open":44253,"high":44580,"low":44233,"close":44510,"volume":8505},{"date":"2025-06-18","open":43900,"high":44277,"low":43890,"close":44277,"volume":10852},{"date":"2025-06-19","open":44045,"high":44045,"low":43539,"close":43747,"volume":43965},{"date":"2025-06-20","open":43781,"high":43930,"low":43627,"close":43930,"volume":3913},{"date":"2025-06-23","open":43534,"high":43683,"low":43366,"close":43608,"volume":9958},{"date":"2025-06-24","open":45095,"high":45526,"low":45051,"close":45526,"volume":18493},{"date":"2025-06-25","open":45709,"high":45724,"low":45590,"close":45724,"volume":15225},{"date":"2025-06-26","open":45695,"high":45863,"low":45655,"close":45863,"volume":9592},{"date":"2025-06-27","open":46394,"high":46557,"low":46344,"close":46552,"volume":11663},{"date":"2025-06-30","open":46998,"high":47256,"low":46984,"close":47251,"volume":14381},{"date":"2025-07-01","open":47265,"high":47354,"low":47092,"close":47092,"volume":16762},{"date":"2025-07-02","open":47300,"high":47498,"low":47181,"close":47498,"volume":10284},{"date":"2025-07-03","open":47717,"high":47747,"low":47583,"close":47697,"volume":13268},{"date":"2025-07-04","open":48302,"high":48302,"low":48084,"close":48158,"volume":18703},{"date":"2025-07-07","open":48084,"high":48128,"low":47905,"close":47905,"volume":12474},{"date":"2025-07-08","open":47577,"high":47800,"low":47483,"close":47771,"volume":7819},{"date":"2025-07-09","open":47617,"high":47617,"low":47424,"close":47533,"volume":8895},{"date":"2025-07-10","open":48044,"high":48044,"low":47876,"close":47895,"volume":6101},{"date":"2025-07-11","open":48455,"high":48455,"low":47861,"close":48158,"volume":12472},{"date":"2025-07-14","open":47711,"high":47736,"low":47483,"close":47528,"volume":9781},{"date":"2025-07-15","open":48078,"high":48588,"low":48058,"close":48524,"volume":10475},{"date":"2025-07-16","open":47731,"high":47771,"low":47543,"close":47627,"volume":10428},{"date":"2025-07-17","open":47929,"high":48207,"low":47885,"close":48207,"volume":7974},{"date":"2025-07-18","open":48757,"high":48910,"low":48717,"close":48886,"volume":14621},{"date":"2025-07-21","open":48757,"high":48767,"low":48648,"close":48767,"volume":4401},{"date":"2025-07-22","open":48877,"high":48877,"low":48678,"close":48708,"volume":5581},{"date":"2025-07-23","open":48975,"high":49044,"low":48841,"close":48975,"volume":5628},{"date":"2025-07-24","open":49541,"high":49709,"low":49531,"close":49620,"volume":11313},{"date":"2025-07-25","open":49655,"high":49942,"low":49655,"close":49833,"volume":7724},{"date":"2025-07-28","open":50289,"high":50527,"low":50289,"close":50507,"volume":10051},{"date":"2025-07-29","open":50126,"high":50190,"low":50036,"close":50185,"volume":5191},{"date":"2025-07-30","open":49759,"high":49932,"low":49709,"close":49932,"volume":8270},{"date":"2025-07-31","open":50274,"high":50547,"low":50245,"close":50502,"volume":10653},{"date":"2025-08-01","open":49089,"high":49213,"low":48767,"close":48881,"volume":8958},{"date":"2025-08-04","open":47686,"high":48023,"low":47647,"close":47954,"volume":12863},{"date":"2025-08-05","open":49019,"high":49223,"low":49019,"close":49213,"volume":7480},{"date":"2025-08-06","open":48396,"high":48926,"low":48391,"close":48926,"volume":5996},{"date":"2025-08-07","open":49302,"high":49510,"low":49292,"close":49451,"volume":7248},{"date":"2025-08-08","open":49332,"high":49461,"low":49203,"close":49317,"volume":6616},{"date":"2025-08-11","open":49887,"high":50110,"low":49887,"close":49996,"volume":11868},{"date":"2025-08-12","open":49664,"high":49837,"low":49570,"close":49803,"volume":20065},{"date":"2025-08-13","open":50775,"high":50780,"low":50592,"close":50641,"volume":24445},{"date":"2025-08-14","open":50973,"high":51092,"low":50909,"close":50933,"volume":7963},{"date":"2025-08-18","open":50953,"high":50968,"low":50760,"close":50760,"volume":9032},{"date":"2025-08-19","open":50824,"high":50824,"low":50522,"close":50611,"volume":5618},{"date":"2025-08-20","open":50106,"high":50116,"low":49808,"close":49838,"volume":7565},{"date":"2025-08-21","open":49822,"high":49951,"low":49664,"close":49902,"volume":7000},{"date":"2025-08-22","open":49635,"high":49645,"low":49377,"close":49377,"volume":10492},{"date":"2025-08-25","open":50899,"high":50953,"low":50774,"close":50874,"volume":12697},{"date":"2025-08-26","open":50586,"high":50610,"low":50164,"close":50467,"volume":31166},{"date":"2025-08-27","open":50977,"high":51046,"low":50957,"close":51032,"volume":8357},{"date":"2025-08-28","open":50888,"high":51131,"low":50814,"close":51121,"volume":8903},{"date":"2025-08-29","open":51448,"high":51502,"low":51374,"close":51438,"volume":8017},{"date":"2025-09-01","open":51087,"high":51107,"low":50641,"close":50641,"volume":12421},{"date":"2025-09-02","open":50755,"high":50849,"low":50676,"close":50735,"volume":1980},{"date":"2025-09-03","open":50279,"high":50284,"low":50121,"close":50254,"volume":10650},{"date":"2025-09-04","open":50512,"high":50790,"low":50512,"close":50636,"volume":4468},{"date":"2025-09-05","open":51484,"high":51726,"low":51484,"close":51726,"volume":13634},{"date":"2025-09-08","open":51365,"high":51389,"low":51181,"close":51290,"volume":10347},{"date":"2025-09-09","open":51350,"high":51498,"low":51315,"close":51498,"volume":3907},{"date":"2025-09-10","open":51750,"high":51889,"low":51696,"close":51889,"volume":7870},{"date":"2025-09-11","open":51959,"high":52009,"low":51865,"close":51949,"volume":11462},{"date":"2025-09-12","open":52732,"high":52751,"low":52613,"close":52702,"volume":13288},{"date":"2025-09-15","open":52727,"high":52841,"low":52618,"close":52811,"volume":8183},{"date":"2025-09-16","open":53149,"high":53347,"low":53129,"close":53322,"volume":9029},{"date":"2025-09-17","open":53173,"high":53173,"low":52999,"close":53029,"volume":4755},{"date":"2025-09-18","open":53317,"high":53456,"low":53208,"close":53312,"volume":10723},{"date":"2025-09-19","open":53569,"high":53604,"low":53391,"close":53391,"volume":9371},{"date":"2025-09-22","open":53763,"high":53872,"low":53748,"close":53773,"volume":20947},{"date":"2025-09-23","open":54432,"high":54467,"low":54358,"close":54457,"volume":18977},{"date":"2025-09-24","open":53922,"high":54006,"low":53813,"close":53981,"volume":9378},{"date":"2025-09-25","open":53639,"high":53664,"low":53525,"close":53525,"volume":6997},{"date":"2025-09-26","open":53014,"high":53168,"low":52855,"close":53168,"volume":10146},{"date":"2025-09-29","open":53689,"high":53872,"low":53610,"close":53872,"volume":6355},{"date":"2025-09-30","open":53837,"high":53866,"low":53733,"close":53812,"volume":3356},{"date":"2025-10-01","open":54075,"high":54075,"low":53698,"close":53698,"volume":8987},{"date":"2025-10-02","open":54575,"high":54783,"low":54565,"close":54729,"volume":11964},{"date":"2025-10-10","open":55066,"high":55140,"low":54907,"close":55066,"volume":19186},{"date":"2025-10-13","open":53158,"high":53381,"low":52999,"close":53287,"volume":39423},{"date":"2025-10-14","open":53426,"high":53778,"low":52623,"close":52851,"volume":10445},{"date":"2025-10-15","open":53401,"high":53861,"low":53331,"close":53857,"volume":7512},{"date":"2025-10-16","open":53897,"high":53986,"low":53694,"close":53986,"volume":7655},{"date":"2025-10-17","open":52846,"high":53000,"low":52336,"close":52405,"volume":19412},{"date":"2025-10-20","open":53654,"high":54095,"low":53525,"close":54011,"volume":11856},{"date":"2025-10-21","open":54854,"high":54987,"low":54679,"close":54704,"volume":10258},{"date":"2025-10-22","open":54744,"high":55076,"low":54694,"close":55061,"volume":9908},{"date":"2025-10-23","open":54104,"high":54486,"low":53961,"close":54417,"volume":9478},{"date":"2025-10-24","open":54963,"high":55220,"low":54874,"close":55220,"volume":17490},{"date":"2025-10-27","open":56375,"high":56707,"low":56355,"close":56707,"volume":15082},{"date":"2025-10-28","open":57167,"high":57167,"low":56984,"close":56984,"volume":12121},{"date":"2025-10-29","open":57365,"high":57678,"low":57326,"close":57678,"volume":10672},{"date":"2025-10-30","open":57365,"high":57851,"low":57043,"close":57217,"volume":19032},{"date":"2025-10-31","open":56979,"high":57073,"low":56820,"close":57004,"volume":10802},{"date":"2025-11-03","open":56811,"high":56896,"low":56568,"close":56583,"volume":11834,"rsi_14":67.99,"sma_20":54963.5,"sma_60":52547.7,"sma_120":49059.82},{"date":"2025-11-04","open":56543,"high":56543,"low":55537,"close":55537,"volume":12979,"rsi_14":58.07,"sma_20":55049.75,"sma_60":52674.08,"sma_120":49191.16},{"date":"2025-11-05","open":55165,"high":55289,"low":54471,"close":55289,"volume":25136,"rsi_14":56.19,"sma_20":55129.3,"sma_60":52775.35,"sma_120":49320.35},{"date":"2025-11-06","open":55855,"high":55855,"low":55329,"close":55483,"volume":4821,"rsi_14":66.83,"sma_20":55166.95,"sma_60":52884.63,"sma_120":49442.22},{"date":"2025-11-07","open":54853,"high":54853,"low":54218,"close":54709,"volume":13635,"rsi_14":54.21,"sma_20":55149.1,"sma_60":52972.27,"sma_120":49548.16},{"date":"2025-11-10","open":54947,"high":55383,"low":54858,"close":55319,"volume":8670,"rsi_14":53.74,"sma_20":55250.7,"sma_60":53072.3,"sma_120":49651.41},{"date":"2025-11-11","open":56230,"high":56359,"low":56002,"close":56102,"volume":8568,"rsi_14":56.02,"sma_20":55413.3,"sma_60":53174.07,"sma_120":49763.05},{"date":"2025-11-12","open":56256,"high":56702,"low":56256,"close":56702,"volume":6938,"rsi_14":63.27,"sma_20":55555.5,"sma_60":53289.03,"sma_120":49875.01},{"date":"2025-11-13","open":56469,"high":56955,"low":56400,"close":56955,"volume":6335,"rsi_14":60.76,"sma_20":55703.95,"sma_60":53394.27,"sma_120":49991.43},{"date":"2025-11-14","open":54814,"high":54908,"low":54418,"close":54571,"volume":16032,"rsi_14":38.08,"sma_20":55812.25,"sma_60":53454.9,"sma_120":50082.75},{"date":"2025-11-17","open":54670,"high":55037,"low":54556,"close":55012,"volume":9850,"rsi_14":39.18,"sma_20":55862.3,"sma_60":53525.77,"sma_120":50181.17},{"date":"2025-11-18","open":55012,"high":55012,"low":52683,"close":53000,"volume":20844,"rsi_14":27.58,"sma_20":55777.05,"sma_60":53565.58,"sma_120":50270.54},{"date":"2025-11-19","open":52622,"high":52870,"low":52216,"close":52573,"volume":15958,"rsi_14":27.68,"sma_20":55652.65,"sma_60":53611.18,"sma_120":50358.27},{"date":"2025-11-20","open":54040,"high":54422,"low":54010,"close":54268,"volume":9173,"rsi_14":38.49,"sma_20":55645.2,"sma_60":53683.95,"sma_120":50456.15},{"date":"2025-11-21","open":51518,"high":51900,"low":51404,"close":51538,"volume":17710,"rsi_14":32.23,"sma_20":55461.1,"sma_60":53719.97,"sma_120":50531.36},{"date":"2025-11-24","open":52728,"high":52921,"low":52509,"close":52747,"volume":7966,"rsi_14":40.28,"sma_20":55263.1,"sma_60":53751.18,"sma_120":50611.23},{"date":"2025-11-25","open":53961,"high":53961,"low":53827,"close":53857,"volume":8386,"rsi_14":45.3,"sma_20":55106.75,"sma_60":53807.68,"sma_120":50692.18},{"date":"2025-11-26","open":54932,"high":55304,"low":54902,"close":55304,"volume":13223,"rsi_14":49.46,"sma_20":54988.05,"sma_60":53878.88,"sma_120":50794.82},{"date":"2025-11-27","open":55755,"high":55800,"low":55681,"close":55740,"volume":11449,"rsi_14":54.59,"sma_20":54938.95,"sma_60":53964.12,"sma_120":50909.05},{"date":"2025-11-28","open":55834,"high":55953,"low":55815,"close":55953,"volume":28906,"rsi_14":53.48,"sma_20":54911.25,"sma_60":54047.65,"sma_120":51013.1},{"date":"2025-12-01","open":56067,"high":56142,"low":55289,"close":55438,"volume":9042,"rsi_14":49.46,"sma_20":54878.65,"sma_60":54135.82,"sma_120":51113.27},{"date":"2025-12-02","open":55686,"high":55765,"low":55502,"close":55517,"volume":5641,"rsi_14":47.76,"sma_20":54902.3,"sma_60":54223.75,"sma_120":51211.5},{"date":"2025-12-03","open":55968,"high":56191,"low":55864,"close":56112,"volume":13371,"rsi_14":48.91,"sma_20":54968.35,"sma_60":54329.7,"sma_120":51312.67},{"date":"2025-12-04","open":56261,"high":56345,"low":56206,"close":56285,"volume":26821,"rsi_14":58.15,"sma_20":55033.5,"sma_60":54432.2,"sma_120":51413.35},{"date":"2025-12-05","open":56380,"high":56677,"low":56276,"close":56578,"volume":10250,"rsi_14":57.69,"sma_20":55152.05,"sma_60":54521.45,"sma_120":51518.68},{"date":"2025-12-08","open":56578,"high":56831,"low":56499,"close":56796,"volume":6473,"rsi_14":68.45,"sma_20":55251.1,"sma_60":54621.63,"sma_120":51631.92},{"date":"2025-12-09","open":56469,"high":56469,"low":56231,"close":56285,"volume":5329,"rsi_14":67.93,"sma_20":55285.25,"sma_60":54709.77,"sma_120":51736.36},{"date":"2025-12-10","open":56112,"high":56157,"low":55963,"close":56157,"volume":7782,"rsi_14":61.73,"sma_20":55282.95,"sma_60":54789.2,"sma_120":51837.57},{"date":"2025-12-11","open":56518,"high":56642,"low":55646,"close":55830,"volume":10005,"rsi_14":80.78,"sma_20":55251.5,"sma_60":54862.15,"sma_120":51937.97},{"date":"2025-12-12","open":56860,"high":57197,"low":56850,"close":57197,"volume":10361,"rsi_14":81.19,"sma_20":55408.25,"sma_60":54945.53,"sma_120":52054.3},{"date":"2025-12-15","open":55825,"high":56167,"low":55825,"close":56127,"volume":12886,"rsi_14":67.48,"sma_20":55488.95,"sma_60":55009.1,"sma_120":52160.09},{"date":"2025-12-16","open":55621,"high":55646,"low":55002,"close":55012,"volume":9880,"rsi_14":51.29,"sma_20":55614.0,"sma_60":55045.42,"sma_120":52259.2},{"date":"2025-12-17","open":55096,"high":55468,"low":55017,"close":55438,"volume":8848,"rsi_14":47.85,"sma_20":55781.85,"sma_60":55093.77,"sma_120":52345.91},{"date":"2025-12-18","open":54184,"high":54387,"low":54070,"close":54303,"volume":13392,"rsi_14":39.63,"sma_20":55807.7,"sma_60":55118.33,"sma_120":52421.42},{"date":"2025-12-19","open":54838,"high":54992,"low":54734,"close":54823,"volume":8302,"rsi_14":46.14,"sma_20":55996.35,"sma_60":55150.32,"sma_120":52500.15},{"date":"2025-12-22","open":56097,"high":56191,"low":56062,"close":56142,"volume":6658,"rsi_14":53.39,"sma_20":56191.05,"sma_60":55198.12,"sma_120":52584.22},{"date":"2025-12-23","open":56588,"high":56652,"low":56414,"close":56414,"volume":13923,"rsi_14":51.7,"sma_20":56343.95,"sma_60":55239.1,"sma_120":52664.77},{"date":"2025-12-24","open":56989,"high":57073,"low":56935,"close":56945,"volume":14361,"rsi_14":53.57,"sma_20":56451.25,"sma_60":55296.93,"sma_120":52751.08},{"date":"2025-12-26","open":57069,"high":57579,"low":57069,"close":57465,"volume":14014,"rsi_14":54.69,"sma_20":56538.25,"sma_60":55371.12,"sma_120":52838.39},{"date":"2025-12-29","open":57700,"high":57700,"low":57235,"close":57285,"volume":4455,"rsi_14":49.93,"sma_20":56580.0,"sma_60":55439.73,"sma_120":52918.3},{"date":"2025-12-30","open":56900,"high":57055,"low":56800,"close":56965,"volume":8794,"rsi_14":50.92,"sma_20":56631.75,"sma_60":55491.3,"sma_120":52991.7},{"date":"2026-01-02","open":56965,"high":57200,"low":56135,"close":56530,"volume":8021,"rsi_14":49.38,"sma_20":56657.75,"sma_60":55536.6,"sma_120":53063.58},{"date":"2026-01-05","open":56240,"high":56315,"low":56155,"close":56235,"volume":9761,"rsi_14":49.55,"sma_20":56639.0,"sma_60":55578.88,"sma_120":53134.12},{"date":"2026-01-06","open":56765,"high":57035,"low":56765,"close":56995,"volume":10647,"rsi_14":46.25,"sma_20":56649.5,"sma_60":55616.65,"sma_120":53212.97},{"date":"2026-01-07","open":57520,"high":57595,"low":57470,"close":57520,"volume":11224,"rsi_14":55.02,"sma_20":56671.5,"sma_60":55657.55,"sma_120":53293.18},{"date":"2026-01-08","open":57235,"high":57250,"low":56705,"close":56740,"volume":10523,"rsi_14":57.23,"sma_20":56643.5,"sma_60":55715.1,"sma_120":53364.71},{"date":"2026-01-09","open":57130,"high":57215,"low":57040,"close":57150,"volume":10166,"rsi_14":57.13,"sma_20":56661.75,"sma_60":55786.77,"sma_120":53444.89},{"date":"2026-01-12","open":57500,"high":57720,"low":57100,"close":57175,"volume":12474,"rsi_14":66.08,"sma_20":56687.75,"sma_60":55842.07,"sma_120":53516.98},{"date":"2026-01-13","open":57845,"high":57960,"low":57800,"close":57950,"volume":12230,"rsi_14":67.19,"sma_20":56769.0,"sma_60":55908.15,"sma_120":53603.01},{"date":"2026-01-14","open":57790,"high":57875,"low":57555,"close":57585,"volume":7971,"rsi_14":57.04,"sma_20":56763.0,"sma_60":55994.5,"sma_120":53681.16},{"date":"2026-01-15","open":57150,"high":57390,"low":57020,"close":57365,"volume":12511,"rsi_14":53.38,"sma_20":56800.0,"sma_60":56050.42,"sma_120":53751.82},{"date":"2026-01-16","open":57550,"high":57835,"low":57550,"close":57825,"volume":5498,"rsi_14":52.85,"sma_20":56916.25,"sma_60":56102.43,"sma_120":53827.3},{"date":"2026-01-19","open":57500,"high":57500,"low":56360,"close":56450,"volume":19805,"rsi_14":39.74,"sma_20":56942.25,"sma_60":56125.58,"sma_120":53891.82},{"date":"2026-01-20","open":56200,"high":56325,"low":55940,"close":55940,"volume":12604,"rsi_14":40.73,"sma_20":57000.0,"sma_60":56150.97,"sma_120":53949.87},{"date":"2026-01-21","open":55035,"high":55420,"low":55035,"close":55410,"volume":16043,"rsi_14":39.58,"sma_20":57005.0,"sma_60":56154.15,"sma_120":53998.12},{"date":"2026-01-22","open":56415,"high":56635,"low":56260,"close":56295,"volume":14729,"rsi_14":48.52,"sma_20":56987.75,"sma_60":56147.3,"sma_120":54051.98},{"date":"2026-01-23","open":56565,"high":57105,"low":56525,"close":57045,"volume":16632,"rsi_14":54.84,"sma_20":56994.25,"sma_60":56148.32,"sma_120":54106.47},{"date":"2026-01-26","open":56420,"high":56770,"low":56375,"close":56770,"volume":12448,"rsi_14":48.57,"sma_20":56960.25,"sma_60":56133.18,"sma_120":54161.36},{"date":"2026-01-27","open":57390,"high":57865,"low":57370,"close":57805,"volume":11459,"rsi_14":51.7,"sma_20":56951.75,"sma_60":56142.98,"sma_120":54226.97},{"date":"2026-01-28","open":58040,"high":58410,"low":57950,"close":58390,"volume":11198,"rsi_14":60.06,"sma_20":57007.0,"sma_60":56166.08,"sma_120":54292.72},{"date":"2026-01-29","open":57810,"high":58200,"low":57560,"close":58190,"volume":11961,"rsi_14":56.51,"sma_20":57068.25,"sma_60":56192.88,"sma_120":54370.29},{"date":"2026-01-30","open":57690,"high":57690,"low":56925,"close":56965,"volume":18542,"rsi_14":48.86,"sma_20":57090.0,"sma_60":56216.68,"sma_120":54445.38},{"date":"2026-02-02","open":56955,"high":57215,"low":55660,"close":55730,"volume":28418,"rsi_14":38.5,"sma_20":57064.75,"sma_60":56224.03,"sma_120":54499.69},{"date":"2026-02-03","open":57990,"high":58175,"low":57950,"close":58125,"volume":12484,"rsi_14":52.31,"sma_20":57121.25,"sma_60":56268.08,"sma_120":54576.36},{"date":"2026-02-04","open":56920,"high":57045,"low":56740,"close":57030,"volume":11277,"rsi_14":48.67,"sma_20":57096.75,"sma_60":56306.77,"sma_120":54639.52},{"date":"2026-02-05","open":56490,"high":56755,"low":55995,"close":56285,"volume":10975,"rsi_14":44.0,"sma_20":57074.0,"sma_60":56322.87,"sma_120":54697.58},{"date":"2026-02-06","open":54095,"high":54805,"low":53720,"close":54720,"volume":20158,"rsi_14":43.36,"sma_20":56952.5,"sma_60":56299.83,"sma_120":54736.95},{"date":"2026-02-09","open":57260,"high":57360,"low":56965,"close":56965,"volume":14435,"rsi_14":53.47,"sma_20":56942.0,"sma_60":56304.23,"sma_120":54796.63},{"date":"2026-02-10","open":57435,"high":57565,"low":57350,"close":57515,"volume":9383,"rsi_14":57.12,"sma_20":56920.25,"sma_60":56313.58,"sma_120":54853.93},{"date":"2026-02-11","open":57475,"high":57565,"low":57400,"close":57410,"volume":4564,"rsi_14":53.98,"sma_20":56911.5,"sma_60":56360.92,"sma_120":54907.91},{"date":"2026-02-12","open":57100,"high":57545,"low":57030,"close":57485,"volume":5948,"rsi_14":51.65,"sma_20":56917.5,"sma_60":56402.15,"sma_120":54963.96},{"date":"2026-02-13","open":55550,"high":55680,"low":55090,"close":55090,"volume":16532,"rsi_14":44.56,"sma_20":56780.75,"sma_60":56437.0,"sma_120":55001.29},{"date":"2026-02-19","open":55430,"high":56140,"low":55430,"close":56130,"volume":12555,"rsi_14":44.58,"sma_20":56764.75,"sma_60":56496.28,"sma_120":55053.73},{"date":"2026-02-20","open":55840,"high":56095,"low":55710,"close":56095,"volume":6172,"rsi_14":42.3,"sma_20":56772.5,"sma_60":56526.73,"sma_120":55105.34},{"date":"2026-02-23","open":56140,"high":56155,"low":55600,"close":55700,"volume":11118,"rsi_14":41.75,"sma_20":56787.0,"sma_60":56596.12,"sma_120":55158.04},{"date":"2026-02-24","open":55905,"high":55905,"low":55400,"close":55565,"volume":5908,"rsi_14":45.0,"sma_20":56750.5,"sma_60":56643.1,"sma_120":55197.14},{"date":"2026-02-25","open":56105,"high":56350,"low":56060,"close":56140,"volume":9796,"rsi_14":51.54,"sma_20":56705.25,"sma_60":56681.15,"sma_120":55244.42},{"date":"2026-02-26","open":56840,"high":56975,"low":56800,"close":56895,"volume":10215,"rsi_14":44.75,"sma_20":56711.5,"sma_60":56707.67,"sma_120":55293.28},{"date":"2026-02-27","open":56055,"high":56255,"low":55895,"close":56085,"volume":7659,"rsi_14":45.86,"sma_20":56625.5,"sma_60":56705.17,"sma_120":55334.64},{"date":"2026-03-03","open":56085,"high":56085,"low":54925,"close":55045,"volume":17509,"rsi_14":44.71,"sma_20":56458.25,"sma_60":56681.75,"sma_120":55364.7},{"date":"2026-03-04","open":54670,"high":55050,"low":54045,"close":54220,"volume":42966,"rsi_14":47.72,"sma_20":56259.75,"sma_60":56653.25,"sma_120":55394.53},{"date":"2026-03-05","open":55890,"high":56080,"low":55220,"close":55300,"volume":10466,"rsi_14":41.52,"sma_20":56176.5,"sma_60":56641.42,"sma_120":55432.58},{"date":"2026-03-06","open":55240,"high":55385,"low":55055,"close":55285,"volume":9740,"rsi_14":37.98,"sma_20":56154.25,"sma_60":56619.33,"sma_120":55474.52},{"date":"2026-03-09","open":53200,"high":55285,"low":51070,"close":51585,"volume":31979,"rsi_14":27.38,"sma_20":55827.25,"sma_60":56532.67,"sma_120":55482.43},{"date":"2026-03-10","open":53975,"high":54400,"low":53850,"close":54265,"volume":15688,"rsi_14":39.6,"sma_20":55689.0,"sma_60":56485.75,"sma_120":55503.6},{"date":"2026-03-11","open":54475,"high":54835,"low":54385,"close":54530,"volume":6428,"rsi_14":47.9,"sma_20":55601.25,"sma_60":56439.58,"sma_120":55530.61},{"date":"2026-03-12","open":53350,"high":53490,"low":52975,"close":53180,"volume":7443,"rsi_14":39.2,"sma_20":55524.25,"sma_60":56379.5,"sma_120":55544.63},{"date":"2026-03-13","open":52555,"high":53035,"low":52445,"close":52620,"volume":7511,"rsi_14":37.75,"sma_20":55307.0,"sma_60":56312.25,"sma_120":55550.72},{"date":"2026-03-16","open":52055,"high":52425,"low":52030,"close":52365,"volume":8061,"rsi_14":38.13,"sma_20":55049.5,"sma_60":56246.25,"sma_120":55554.2},{"date":"2026-03-17","open":52785,"high":52785,"low":52200,"close":52270,"volume":5354,"rsi_14":38.24,"sma_20":54792.5,"sma_60":56155.67,"sma_120":55550.6},{"date":"2026-03-18","open":53030,"high":53690,"low":53020,"close":53690,"volume":6191,"rsi_14":41.75,"sma_20":54602.75,"sma_60":56106.75,"sma_120":55557.93},{"date":"2026-03-19","open":54010,"high":54010,"low":51380,"close":51520,"volume":19868,"rsi_14":33.48,"sma_20":54424.25,"sma_60":56040.42,"sma_120":55542.92},{"date":"2026-03-20","open":51565,"high":51720,"low":51330,"close":51330,"volume":10331,"rsi_14":34.8,"sma_20":54184.25,"sma_60":55963.75,"sma_120":55528.76},{"date":"2026-03-23","open":51330,"high":51330,"low":49125,"close":49125,"volume":18682,"rsi_14":32.39,"sma_20":53835.75,"sma_60":55869.42,"sma_120":55493.88},{"date":"2026-03-24","open":50915,"high":50915,"low":50030,"close":50515,"volume":34204,"rsi_14":39.34,"sma_20":53576.5,"sma_60":55789.5,"sma_120":55469.91},{"date":"2026-03-25","open":51160,"high":51450,"low":50895,"close":50985,"volume":9848,"rsi_14":37.13,"sma_20":53347.5,"sma_60":55695.25,"sma_120":55446.68},{"date":"2026-03-26","open":50875,"high":51050,"low":50470,"close":50595,"volume":5315,"rsi_14":36.32,"sma_20":53070.25,"sma_60":55589.92,"sma_120":55414.51},{"date":"2026-03-27","open":49715,"high":49820,"low":49320,"close":49815,"volume":20620,"rsi_14":43.78,"sma_20":52716.25,"sma_60":55462.67,"sma_120":55379.8},{"date":"2026-03-30","open":46850,"high":47670,"low":46680,"close":47670,"volume":35257,"rsi_14":25.9,"sma_20":52295.5,"sma_60":55290.92,"sma_120":55331.02},{"date":"2026-03-31","open":46845,"high":48105,"low":46585,"close":47765,"volume":26393,"rsi_14":24.97,"sma_20":51931.5,"sma_60":55132.25,"sma_120":55285.99},{"date":"2026-04-01","open":49910,"high":50330,"low":49805,"close":50330,"volume":21808,"rsi_14":40.33,"sma_20":51737.0,"sma_60":55021.67,"sma_120":55256.48},{"date":"2026-04-02","open":50575,"high":50825,"low":49095,"close":49195,"volume":33752,"rsi_14":38.81,"sma_20":51431.75,"sma_60":54899.42,"sma_120":55218.01},{"date":"2026-04-03","open":50645,"high":50800,"low":50490,"close":50490,"volume":7330,"rsi_14":44.26,"sma_20":51192.0,"sma_60":54803.67,"sma_120":55191.28},{"date":"2026-04-06","open":50400,"high":50915,"low":50355,"close":50645,"volume":9330,"rsi_14":45.05,"sma_20":51145.0,"sma_60":54697.83,"sma_120":55157.24},{"date":"2026-04-07","open":51010,"high":51150,"low":50525,"close":50765,"volume":5782,"rsi_14":40.32,"sma_20":50970.0,"sma_60":54585.25,"sma_120":55121.4},{"date":"2026-04-08","open":53435,"high":54060,"low":53285,"close":53990,"volume":20380,"rsi_14":57.64,"sma_20":50943.0,"sma_60":54539.42,"sma_120":55127.26},{"date":"2026-04-09","open":53690,"high":53700,"low":53455,"close":53550,"volume":11787,"rsi_14":56.76,"sma_20":50961.5,"sma_60":54479.42,"sma_120":55133.09},{"date":"2026-04-10","open":54385,"high":54650,"low":54330,"close":54480,"volume":10325,"rsi_14":67.69,"sma_20":51054.5,"sma_60":54434.5,"sma_120":55138.28},{"date":"2026-04-13","open":54480,"high":54480,"low":53135,"close":53785,"volume":10951,"rsi_14":61.32,"sma_20":51125.5,"sma_60":54365.08,"sma_120":55136.62},{"date":"2026-04-14","open":55485,"high":55575,"low":55415,"close":55480,"volume":14525,"rsi_14":64.35,"sma_20":51286.0,"sma_60":54330.0,"sma_120":55162.25},{"date":"2026-04-15","open":56850,"high":56970,"low":56745,"close":56855,"volume":27350,"rsi_14":68.8,"sma_20":51444.25,"sma_60":54321.5,"sma_120":55185.96},{"date":"2026-04-16","open":57855,"high":58000,"low":57835,"close":58000,"volume":22435,"rsi_14":74.05,"sma_20":51768.25,"sma_60":54324.42,"sma_120":55213.43},{"date":"2026-04-17","open":58115,"high":58140,"low":58010,"close":58105,"volume":14579,"rsi_14":84.84,"sma_20":52107.0,"sma_60":54352.0,"sma_120":55238.79},{"date":"2026-04-20","open":58475,"high":58825,"low":58445,"close":58710,"volume":25966,"rsi_14":85.34,"sma_20":52586.25,"sma_60":54398.17,"sma_120":55274.57},{"date":"2026-04-21","open":59305,"high":59525,"low":59300,"close":59520,"volume":9201,"rsi_14":83.47,"sma_20":53036.5,"sma_60":54466.67,"sma_120":55310.41},{"date":"2026-04-22","open":58970,"high":59150,"low":58855,"close":59110,"volume":13072,"rsi_14":88.12,"sma_20":53442.75,"sma_60":54513.58,"sma_120":55330.44},{"date":"2026-04-23","open":59500,"high":59500,"low":58580,"close":59125,"volume":17512,"rsi_14":86.82,"sma_20":53869.25,"sma_60":54548.25,"sma_120":55348.28},{"date":"2026-04-24","open":59255,"high":59400,"low":58990,"close":59195,"volume":15171,"rsi_14":86.73,"sma_20":54338.25,"sma_60":54588.67,"sma_120":55360.93},{"date":"2026-04-27","open":59710,"high":60235,"low":59635,"close":59940,"volume":16508,"rsi_14":87.4,"sma_20":54951.75,"sma_60":54624.25,"sma_120":55383.62},{"date":"2026-04-28","open":60420,"high":60420,"low":59990,"close":60040,"volume":12254,"rsi_14":83.1,"sma_20":55565.5,"sma_60":54651.75,"sma_120":55408.92},{"date":"2026-04-29","open":59795,"high":59875,"low":59600,"close":59820,"volume":10047,"rsi_14":85.15,"sma_20":56040.0,"sma_60":54678.92,"sma_120":55435.9},{"date":"2026-04-30","open":60000,"high":60110,"low":58945,"close":59125,"volume":14292,"rsi_14":76.74,"sma_20":56536.5,"sma_60":54714.92,"sma_120":55465.8},{"date":"2026-05-04","open":60985,"high":61230,"low":59805,"close":61200,"volume":15843,"rsi_14":86.84,"sma_20":57072.0,"sma_60":54806.08,"sma_120":55515.06},{"date":"2026-05-06","open":61955,"high":62065,"low":61725,"close":61895,"volume":17738,"rsi_14":85.38,"sma_20":57634.5,"sma_60":54868.92,"sma_120":55568.5},{"date":"2026-05-07","open":63110,"high":63405,"low":63080,"close":63405,"volume":16668,"rsi_14":85.6,"sma_20":58266.5,"sma_60":54975.17,"sma_120":55640.97},{"date":"2026-05-08","open":62930,"high":63295,"low":62845,"close":63295,"volume":8059,"rsi_14":82.42,"sma_20":58731.75,"sma_60":55092.0,"sma_120":55707.43},{"date":"2026-05-11","open":63510,"high":63755,"low":63455,"close":63700,"volume":15025,"rsi_14":83.05,"sma_20":59239.25,"sma_60":55241.67,"sma_120":55770.75},{"date":"2026-05-12","open":64045,"high":64095,"low":63640,"close":63720,"volume":13174,"rsi_14":81.79,"sma_20":59701.25,"sma_60":55354.25,"sma_120":55829.24},{"date":"2026-05-13","open":63700,"high":64165,"low":63660,"close":64165,"volume":9237,"rsi_14":80.9,"sma_20":60220.25,"sma_60":55465.08,"sma_120":55889.33},{"date":"2026-05-14","open":64875,"high":64985,"low":64695,"close":64970,"volume":6529,"rsi_14":87.04,"sma_20":60694.75,"sma_60":55591.08,"sma_120":55976.0},{"date":"2026-05-15","open":65530,"high":65710,"low":64570,"close":64650,"volume":24832,"rsi_14":83.63,"sma_20":61084.5,"sma_60":55710.5,"sma_120":56056.32},{"date":"2026-05-18","open":63635,"high":63715,"low":62950,"close":63060,"volume":15509,"rsi_14":69.85,"sma_20":61337.5,"sma_60":55843.33,"sma_120":56140.17},{"date":"2026-05-19","open":63875,"high":64140,"low":63360,"close":63530,"volume":5831,"rsi_14":68.97,"sma_20":61608.75,"sma_60":55966.67,"sma_120":56231.47},{"date":"2026-05-20","open":63150,"high":63250,"low":62650,"close":63250,"volume":8110,"rsi_14":66.65,"sma_20":61835.75,"sma_60":56085.92,"sma_120":56306.32},{"date":"2026-05-21","open":63690,"high":64420,"low":63680,"close":64335,"volume":9281,"rsi_14":71.49,"sma_20":62076.5,"sma_60":56229.83,"sma_120":56412.97},{"date":"2026-05-22","open":64925,"high":65030,"low":64770,"close":65020,"volume":8935,"rsi_14":78.08,"sma_20":62372.0,"sma_60":56387.42,"sma_120":56515.26},{"date":"2026-05-26","open":66035,"high":66035,"low":65760,"close":65910,"volume":17008,"rsi_14":75.3,"sma_20":62711.25,"sma_60":56550.25,"sma_120":56615.7},{"date":"2026-05-27","open":65915,"high":66060,"low":65845,"close":65960,"volume":12216,"rsi_14":73.46,"sma_20":63049.5,"sma_60":56701.33,"sma_120":56704.5},{"date":"2026-05-28","open":65995,"high":66055,"low":65295,"close":65715,"volume":12817,"rsi_14":65.61,"sma_20":63338.25,"sma_60":56861.83,"sma_120":56783.5},{"date":"2026-05-29","open":66625,"high":66755,"low":66475,"close":66745,"volume":9106,"rsi_14":70.73,"sma_20":63673.5,"sma_60":57056.83,"sma_120":56869.29},{"date":"2026-06-01","open":67005,"high":67250,"low":66970,"close":67220,"volume":10981,"rsi_14":70.98,"sma_20":64043.5,"sma_60":57273.5,"sma_120":56963.38},{"date":"2026-06-02","open":66910,"high":66915,"low":66560,"close":66915,"volume":13960,"rsi_14":68.41,"sma_20":64433.0,"sma_60":57467.08,"sma_120":57054.25},{"date":"2026-06-04","open":65765,"high":66065,"low":65675,"close":65975,"volume":16731,"rsi_14":59.87,"sma_20":64671.75,"sma_60":57645.25,"sma_120":57132.29},{"date":"2026-06-05","open":66365,"high":66390,"low":65985,"close":66110,"volume":9853,"rsi_14":56.71,"sma_20":64882.5,"sma_60":57887.33,"sma_120":57210.0},{"date":"2026-06-08","open":63390,"high":66110,"low":63120,"close":63475,"volume":20829,"rsi_14":44.57,"sma_20":64886.0,"sma_60":58040.83,"sma_120":57263.29},{"date":"2026-06-09","open":63500,"high":64125,"low":63245,"close":64020,"volume":7096,"rsi_14":54.91,"sma_20":64922.25,"sma_60":58199.0,"sma_120":57319.29},{"date":"2026-06-10","open":63200,"high":63370,"low":62625,"close":62960,"volume":13539,"rsi_14":47.25,"sma_20":64885.25,"sma_60":58362.0,"sma_120":57370.75},{"date":"2026-06-11","open":60900,"high":61975,"low":60765,"close":61780,"volume":18513,"rsi_14":43.47,"sma_20":64788.25,"sma_60":58514.67,"sma_120":57413.46},{"date":"2026-06-12","open":63680,"high":63880,"low":63355,"close":63425,"volume":32522,"rsi_14":46.15,"sma_20":64751.25,"sma_60":58699.0,"sma_120":57472.62},{"date":"2026-06-15","open":65025,"high":65720,"low":65025,"close":65690,"volume":10938,"rsi_14":52.5,"sma_20":64787.25,"sma_60":58922.67,"sma_120":57539.17},{"date":"2026-06-16","open":66130,"high":66320,"low":66050,"close":66175,"volume":11480,"rsi_14":51.02,"sma_20":64863.5,"sma_60":59130.75,"sma_120":57618.75},{"date":"2026-06-17","open":65570,"high":65845,"low":65570,"close":65745,"volume":7011,"rsi_14":49.2,"sma_20":64997.75,"sma_60":59367.83,"sma_120":57704.12},{"date":"2026-06-18","open":64725,"high":64995,"low":64625,"close":64830,"volume":18323,"rsi_14":46.85,"sma_20":65062.75,"sma_60":59592.83,"sma_120":57778.29},{"date":"2026-06-19","open":65065,"high":65120,"low":64420,"close":64760,"volume":8815,"rsi_14":42.41,"sma_20":65138.25,"sma_60":59853.42,"sma_120":57861.42},{"date":"2026-06-22","open":64760,"high":64985,"low":63060,"close":64985,"volume":9361,"rsi_14":41.29,"sma_20":65170.75,"sma_60":60094.58,"sma_120":57942.04},{"date":"2026-06-23","open":64985,"high":64985,"low":61000,"close":63525,"volume":13294,"rsi_14":37.88,"sma_20":65096.0,"sma_60":60303.58,"sma_120":57999.42},{"date":"2026-06-24","open":63105,"high":63270,"low":62730,"close":63080,"volume":16945,"rsi_14":39.27,"sma_20":64954.5,"sma_60":60511.67,"sma_120":58050.79},{"date":"2026-06-25","open":63475,"high":63600,"low":63125,"close":63600,"volume":8083,"rsi_14":40.96,"sma_20":64836.5,"sma_60":60741.42,"sma_120":58102.04},{"date":"2026-06-26","open":62650,"high":62890,"low":61625,"close":62050,"volume":54926,"rsi_14":44.43,"sma_20":64653.25,"sma_60":60981.08,"sma_120":58136.0},{"date":"2026-06-29","open":63050,"high":63295,"low":62700,"close":63155,"volume":16466,"rsi_14":46.76,"sma_20":64473.75,"sma_60":61237.58,"sma_120":58184.92},{"date":"2026-06-30","open":63815,"high":64230,"low":63735,"close":64155,"volume":8099,"rsi_14":54.49,"sma_20":64320.5,"sma_60":61468.0,"sma_120":58244.83},{"date":"2026-07-01","open":64855,"high":65025,"low":64520,"close":64645,"volume":35836,"rsi_14":61.36,"sma_20":64207.0,"sma_60":61725.5,"sma_120":58312.46},{"date":"2026-07-02","open":64645,"high":64950,"low":64340,"close":64590,"volume":14579,"rsi_14":55.29,"sma_20":64137.75,"sma_60":61960.5,"sma_120":58382.08},{"date":"2026-07-03","open":64700,"high":65335,"low":63640,"close":65290,"volume":13041,"rsi_14":47.88,"sma_20":64096.75,"sma_60":62204.58,"sma_120":58451.21},{"date":"2026-07-06","open":65290,"high":65345,"low":64715,"close":65035,"volume":5987,"rsi_14":43.82,"sma_20":64174.75,"sma_60":62442.42,"sma_120":58513.83},{"date":"2026-07-07","open":65445,"high":65670,"low":65150,"close":65250,"volume":6974,"rsi_14":47.25,"sma_20":64236.25,"sma_60":62630.08,"sma_120":58584.75},{"date":"2026-07-08","open":64860,"high":65235,"low":64700,"close":64865,"volume":7947,"rsi_14":50.21,"sma_20":64331.5,"sma_60":62818.67,"sma_120":58649.04},{"date":"2026-07-09","open":64735,"high":65075,"low":64600,"close":65075,"volume":16327,"rsi_14":51.83,"sma_20":64496.25,"sma_60":62995.25,"sma_120":58714.88},{"date":"2026-07-10","open":65670,"high":65755,"low":65480,"close":65485,"volume":14568,"rsi_14":52.84,"sma_20":64599.25,"sma_60":63190.25,"sma_120":58777.67},{"date":"2026-07-13","open":65785,"high":66100,"low":65280,"close":65585,"volume":9011,"rsi_14":63.84,"sma_20":64594.0,"sma_60":63358.67,"sma_120":58844.33},{"date":"2026-07-14","open":65140,"high":65430,"low":64660,"close":65325,"volume":11611,"rsi_14":65.47,"sma_20":64551.5,"sma_60":63499.83,"sma_120":58910.67},{"date":"2026-07-15","open":65825,"high":66125,"low":65810,"close":66085,"volume":6792,"rsi_14":66.58,"sma_20":64568.5,"sma_60":63634.58,"sma_120":58979.5},{"date":"2026-07-16","open":66200,"high":66435,"low":66085,"close":66240,"volume":14683,"rsi_14":84.34,"sma_20":64639.0,"sma_60":63770.17,"sma_120":59061.08},{"date":"2026-07-20","open":66190,"high":66190,"low":63985,"close":64095,"volume":11353,"rsi_14":56.58,"sma_20":64605.75,"sma_60":63859.92,"sma_120":59129.04},{"date":"2026-07-21","open":63870,"high":64570,"low":63740,"close":64540,"volume":4768,"rsi_14":52.92,"sma_20":64583.5,"sma_60":63943.58,"sma_120":59205.12},{"date":"2026-07-22","open":64845,"high":65065,"low":64660,"close":64660,"volume":3090,"rsi_14":50.12,"sma_20":64640.25,"sma_60":64036.08,"sma_120":59274.83},{"date":"2026-07-23","open":64680,"high":65045,"low":64530,"close":64595,"volume":4488,"rsi_14":50.04,"sma_20":64716.0,"sma_60":64127.25,"sma_120":59337.75},{"date":"2026-07-24","open":63370,"high":63560,"low":63150,"close":63250,"volume":9977,"rsi_14":35.15,"sma_20":64698.5,"sma_60":64194.83,"sma_120":59391.75},{"date":"2026-07-27","open":64325,"high":64505,"low":63980,"close":64445,"volume":4017,"rsi_14":46.22,"sma_20":64818.25,"sma_60":64269.92,"sma_120":59447.08},{"date":"2026-07-28","open":63365,"high":63375,"low":62800,"close":62935,"volume":9637,"rsi_14":37.29,"sma_20":64807.25,"sma_60":64318.17,"sma_120":59484.96},{"date":"2026-07-29","open":64130,"high":64175,"low":63155,"close":63490,"volume":12883,"rsi_14":42.59,"sma_20":64774.0,"sma_60":64379.33,"sma_120":59529.12},{"date":"2026-07-30","open":62100,"high":62340,"low":61810,"close":61875,"volume":11663,"rsi_14":35.02,"sma_20":64635.5,"sma_60":64425.17,"sma_120":59570.04},{"date":"2026-07-31","open":63905,"high":64350,"low":63900,"close":64325,"volume":9274,"rsi_14":45.44,"sma_20":64622.25,"sma_60":64477.25,"sma_120":59641.67},{"date":"2026-08-03","open":64905,"high":65370,"low":64895,"close":65275,"volume":10642,"rsi_14":48.86,"sma_20":64621.5,"sma_60":64533.58,"sma_120":59701.25},{"date":"2026-08-04","open":66500,"high":66820,"low":66465,"close":66795,"volume":8693,"rsi_14":54.96,"sma_20":64709.5,"sma_60":64590.08,"sma_120":59782.62},{"date":"2026-08-05","open":67500,"high":69400,"low":67500,"close":69290,"volume":9803,"rsi_14":59.67,"sma_20":64911.5,"sma_60":64690.0,"sma_120":59891.0},{"date":"2026-08-06","open":68925,"high":68925,"low":68595,"close":68735,"volume":5450,"rsi_14":57.35,"sma_20":65105.0,"sma_60":64773.92,"sma_120":60007.79},{"date":"2026-08-07","open":68565,"high":68565,"low":68275,"close":68505,"volume":7192,"rsi_14":64.65,"sma_20":65276.5,"sma_60":64853.67,"sma_120":60103.96},{"date":"2026-08-10","open":68555,"high":69470,"low":68555,"close":69380,"volume":12112,"rsi_14":65.63,"sma_20":65471.25,"sma_60":64940.58,"sma_120":60202.83},{"date":"2026-08-11","open":69380,"high":69670,"low":68990,"close":69210,"volume":2646,"rsi_14":64.65,"sma_20":65652.5,"sma_60":65011.25,"sma_120":60301.17},{"date":"2026-08-12","open":69090,"high":69090,"low":68500,"close":68845,"volume":5335,"rsi_14":63.42,"sma_20":65828.5,"sma_60":65081.17,"sma_120":60395.83},{"date":"2026-08-13","open":69190,"high":69190,"low":68920,"close":69175,"volume":2624,"rsi_14":70.0,"sma_20":65983.0,"sma_60":65183.08,"sma_120":60513.21},{"date":"2026-08-14","open":69610,"high":70000,"low":69610,"close":69970,"volume":9632,"rsi_14":69.16,"sma_20":66169.5,"sma_60":65290.42,"sma_120":60628.54},{"date":"2026-08-18","open":68995,"high":69035,"low":68210,"close":68330,"volume":11756,"rsi_14":68.55,"sma_20":66381.25,"sma_60":65375.08,"sma_120":60730.5},{"date":"2026-08-19","open":67815,"high":68000,"low":67625,"close":67750,"volume":8500,"rsi_14":64.62,"sma_20":66541.75,"sma_60":65432.0,"sma_120":60830.92},{"date":"2026-08-20","open":68320,"high":68500,"low":68295,"close":68390,"volume":4610,"rsi_14":73.96,"sma_20":66728.25,"sma_60":65488.17,"sma_120":60937.79},{"date":"2026-08-21","open":67155,"high":67245,"low":67020,"close":67140,"volume":5000,"rsi_14":61.36,"sma_20":66855.5,"sma_60":65508.67,"sma_120":61029.46},{"date":"2026-08-24","open":67700,"high":67740,"low":67195,"close":67205,"volume":6286,"rsi_14":58.38,"sma_20":67053.25,"sma_60":65529.42,"sma_120":61115.38},{"date":"2026-08-25","open":67225,"high":67460,"low":67000,"close":67460,"volume":3869,"rsi_14":53.25,"sma_20":67204.0,"sma_60":65558.5,"sma_120":61210.17},{"date":"2026-08-26","open":68130,"high":68130,"low":67315,"close":67430,"volume":2381,"rsi_14":38.05,"sma_20":67428.75,"sma_60":65569.92,"sma_120":61313.38},{"date":"2026-08-27","open":68090,"high":68400,"low":67885,"close":67980,"volume":4922,"rsi_14":45.14,"sma_20":67653.25,"sma_60":65582.58,"sma_120":61428.04},{"date":"2026-08-28","open":68385,"high":68570,"low":68190,"close":68375,"volume":2915,"rsi_14":49.18,"sma_20":67978.25,"sma_60":65606.92,"sma_120":61537.0},{"date":"2026-08-31","open":67575,"high":67925,"low":67435,"close":67925,"volume":10458,"rsi_14":40.32,"sma_20":68158.25,"sma_60":65639.42,"sma_120":61642.33},{"date":"2026-09-01","open":67825,"high":67910,"low":67590,"close":67725,"volume":3424,"rsi_14":40.16,"sma_20":68280.75,"sma_60":65666.33,"sma_120":61776.83},{"date":"2026-09-02","open":66830,"high":66890,"low":66540,"close":66580,"volume":5125,"rsi_14":36.4,"sma_20":68270.0,"sma_60":65718.08,"sma_120":61879.46},{"date":"2026-09-03","open":67335,"high":67422,"low":67025,"close":67270,"volume":4085,"rsi_14":39.03,"sma_20":68169.0,"sma_60":65772.25,"sma_120":61985.62},{"date":"2026-09-04","open":68705,"high":68905,"low":68645,"close":68875,"volume":5536,"rsi_14":44.23,"sma_20":68176.0,"sma_60":65870.83,"sma_120":62116.42},{"date":"2026-09-07","open":68265,"high":68265,"low":68000,"close":68170,"volume":5710,"rsi_14":49.07,"sma_20":68159.25,"sma_60":65977.33,"sma_120":62246.0},{"date":"2026-09-08","open":68010,"high":68265,"low":67735,"close":67755,"volume":7475,"rsi_14":50.03,"sma_20":68078.0,"sma_60":66049.5,"sma_120":62374.25},{"date":"2026-09-09","open":67440,"high":67665,"low":67420,"close":67565,"volume":6531,"rsi_14":44.81,"sma_20":67995.75,"sma_60":66080.75,"sma_120":62501.71},{"date":"2026-09-10","open":67000,"high":67190,"low":66845,"close":67175,"volume":6956,"rsi_14":50.25,"sma_20":67912.25,"sma_60":66097.42,"sma_120":62614.08},{"date":"2026-09-11","open":67175,"high":67175,"low":66000,"close":66520,"volume":7686,"rsi_14":45.54,"sma_20":67779.5,"sma_60":66110.33,"sma_120":62739.08},{"date":"2026-09-14","open":66255,"high":66625,"low":66245,"close":66340,"volume":4419,"rsi_14":42.63,"sma_20":67598.0,"sma_60":66135.5,"sma_120":62864.17},{"date":"2026-09-15","open":66550,"high":66600,"low":65960,"close":66120,"volume":2323,"rsi_14":41.59,"sma_20":67487.5,"sma_60":66158.17,"sma_120":63005.79},{"date":"2026-09-16","open":66060,"high":66175,"low":65895,"close":66120,"volume":2552,"rsi_14":37.15,"sma_20":67406.0,"sma_60":66177.08,"sma_120":63135.83},{"date":"2026-09-17","open":65870,"high":66085,"low":65785,"close":66085,"volume":3888,"rsi_14":33.36,"sma_20":67290.75,"sma_60":66219.75,"sma_120":63261.67},{"date":"2026-09-18","open":66520,"high":67100,"low":66515,"close":67100,"volume":5283,"rsi_14":44.46,"sma_20":67288.75,"sma_60":66286.75,"sma_120":63399.21},{"date":"2026-09-21","open":67345,"high":67505,"low":67245,"close":67485,"volume":5935,"rsi_14":48.43,"sma_20":67302.75,"sma_60":66351.5,"sma_120":63546.46},{"date":"2026-09-22","open":68860,"high":69010,"low":68850,"close":68915,"volume":4553,"rsi_14":64.75,"sma_20":67375.5,"sma_60":66465.92,"sma_120":63723.5},{"date":"2026-09-23","open":69010,"high":69050,"low":68850,"close":69045,"volume":4599,"rsi_14":62.07,"sma_20":67456.25,"sma_60":66564.08,"sma_120":63900.83},{"date":"2026-09-28","open":68170,"high":68280,"low":67905,"close":67905,"volume":4875,"rsi_14":42.96,"sma_20":67452.5,"sma_60":66626.58,"sma_120":64047.29},{"date":"2026-09-29","open":67505,"high":67505,"low":66945,"close":67390,"volume":5482,"rsi_14":44.18,"sma_20":67403.25,"sma_60":66672.33,"sma_120":64198.92},{"date":"2026-09-30","open":67555,"high":67555,"low":67320,"close":67390,"volume":4249,"rsi_14":47.1,"sma_20":67376.5,"sma_60":66719.0,"sma_120":64339.75},{"date":"2026-10-01","open":67310,"high":67835,"low":67160,"close":67785,"volume":4362,"rsi_14":51.69,"sma_20":67379.5,"sma_60":66760.58,"sma_120":64482.58},{"date":"2026-10-02","open":67285,"high":67990,"low":67115,"close":67500,"volume":3403,"rsi_14":52.55,"sma_20":67425.5,"sma_60":66801.67,"sma_120":64622.04},{"date":"2026-10-06","open":68890,"high":69100,"low":68875,"close":69100,"volume":6273,"rsi_14":67.6,"sma_20":67517.0,"sma_60":66865.83,"sma_120":64747.96},{"date":"2026-10-07","open":69760,"high":69940,"low":69670,"close":69750,"volume":6032,"rsi_14":71.86,"sma_20":67560.75,"sma_60":66947.25,"sma_120":64882.96},{"date":"2026-10-08","open":69445,"high":69480,"low":69115,"close":69170,"volume":4758,"rsi_14":68.69,"sma_20":67610.75,"sma_60":67015.5,"sma_120":65005.38},{"date":"2026-10-12","open":69755,"high":70000,"low":69755,"close":69770,"volume":5945,"rsi_14":70.83,"sma_20":67711.5,"sma_60":67086.92,"sma_120":65138.58},{"date":"2026-10-13","open":69230,"high":69390,"low":69010,"close":69300,"volume":6936,"rsi_14":67.48,"sma_20":67798.25,"sma_60":67148.83,"sma_120":65253.75},{"date":"2026-10-14","open":69300,"high":69795,"low":69275,"close":69600,"volume":1817,"rsi_14":64.74,"sma_20":67919.5,"sma_60":67220.08,"sma_120":65359.96},{"date":"2026-10-15","open":67520,"high":67665,"low":67190,"close":67405,"volume":9857,"rsi_14":49.61,"sma_20":67963.75,"sma_60":67242.08,"sma_120":65438.33},{"date":"2026-10-16","open":68020,"high":68540,"low":68020,"close":68430,"volume":4083,"rsi_14":47.55,"sma_20":68068.25,"sma_60":67278.58,"sma_120":65524.38},{"date":"2026-10-19","open":67410,"high":67890,"low":67330,"close":67795,"volume":9349,"rsi_14":43.98,"sma_20":68152.0,"sma_60":67340.25,"sma_120":65600.08},{"date":"2026-10-20","open":67485,"high":67565,"low":67080,"close":67440,"volume":5396,"rsi_14":47.58,"sma_20":68218.0,"sma_60":67388.58,"sma_120":65666.08},{"date":"2026-10-21","open":67880,"high":68170,"low":67855,"close":67940,"volume":2937,"rsi_14":52.87,"sma_20":68310.75,"sma_60":67443.25,"sma_120":65739.67},{"date":"2026-10-22","open":67805,"high":67965,"low":67285,"close":67285,"volume":1808,"rsi_14":49.49,"sma_20":68320.0,"sma_60":67488.08,"sma_120":65807.67},{"date":"2026-10-23","open":66680,"high":66765,"low":66306,"close":66755,"volume":5641,"rsi_14":45.04,"sma_20":68283.5,"sma_60":67546.5,"sma_120":65870.67}],"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 미국S&P500레버리지(합성 H)","phase":"above-fold","symbol_resolved":true}