{"status":"ok","report":{"price_analysis":{"current":39980.0,"change_1d":-3.9,"change_7d":-7.7,"change_30d":-18.1,"high_30d":49770.0,"low_30d":39390.0,"position_in_range":6.0,"support":40428.0,"resistance":48732.0},"summary":"ACE 골드선물 레버리지(합성 H)(225130)은(는) S&P GSCI 2X Gold Leveraged Excess return Index를 추종하는 ETF입니다, 순자산 225억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 29.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1468.06)가 시그널선(-1333.17)을 하회합니다(데드크로스). 현재가가 SMA20(43286)과 SMA60(46417) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 40188~46385 (현재 위치 -3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":29.3833780160858,"macd":-1468.0580708491761,"macd_signal":-1333.1684768180996,"sma_20":43286.5,"sma_60":46417.333333333336,"bb_upper":46384.804536355325,"bb_lower":40188.195463644675,"atr_14":1297.857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -96.00, 기관 순매수 3051.00. 30일 누적: 외국인 -310.00, 기관 -5046.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-96.0,"institutional_flow":3051.0,"data":[{"date":"2026-10-23","foreign_net":-51.0,"institution_net":1680.0,"retail_net":-1629.0},{"date":"2026-10-22","foreign_net":-37.0,"institution_net":-135.0,"retail_net":172.0},{"date":"2026-10-21","foreign_net":-37.0,"institution_net":38.0,"retail_net":-1.0},{"date":"2026-10-20","foreign_net":-6.0,"institution_net":382.0,"retail_net":-376.0},{"date":"2026-10-19","foreign_net":35.0,"institution_net":1086.0,"retail_net":-1121.0},{"date":"2026-10-16","foreign_net":-17.0,"institution_net":652.0,"retail_net":-635.0},{"date":"2026-10-15","foreign_net":-18.0,"institution_net":1454.0,"retail_net":-1436.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-137.0,"retail_net":137.0},{"date":"2026-10-13","foreign_net":-291.0,"institution_net":832.0,"retail_net":-541.0},{"date":"2026-10-12","foreign_net":-1.0,"institution_net":-55.0,"retail_net":56.0},{"date":"2026-10-08","foreign_net":-3.0,"institution_net":-68.0,"retail_net":71.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-256.0,"retail_net":256.0},{"date":"2026-10-06","foreign_net":-180.0,"institution_net":-788.0,"retail_net":968.0},{"date":"2026-10-02","foreign_net":27.0,"institution_net":9.0,"retail_net":-36.0},{"date":"2026-10-01","foreign_net":178.0,"institution_net":232.0,"retail_net":-410.0},{"date":"2026-09-30","foreign_net":-5.0,"institution_net":-464.0,"retail_net":469.0},{"date":"2026-09-29","foreign_net":10.0,"institution_net":-1735.0,"retail_net":1725.0},{"date":"2026-09-28","foreign_net":3.0,"institution_net":-3958.0,"retail_net":3955.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-783.0,"retail_net":783.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-245.0,"retail_net":245.0},{"date":"2026-09-21","foreign_net":-121.0,"institution_net":-2319.0,"retail_net":2440.0},{"date":"2026-09-18","foreign_net":97.0,"institution_net":517.0,"retail_net":-614.0},{"date":"2026-09-17","foreign_net":22.0,"institution_net":-185.0,"retail_net":163.0},{"date":"2026-09-16","foreign_net":-35.0,"institution_net":-37.0,"retail_net":72.0},{"date":"2026-09-15","foreign_net":-72.0,"institution_net":333.0,"retail_net":-261.0},{"date":"2026-09-14","foreign_net":22.0,"institution_net":-1632.0,"retail_net":1610.0},{"date":"2026-09-11","foreign_net":-133.0,"institution_net":-849.0,"retail_net":982.0},{"date":"2026-09-10","foreign_net":-127.0,"institution_net":2984.0,"retail_net":-2857.0},{"date":"2026-09-09","foreign_net":305.0,"institution_net":-3019.0,"retail_net":2714.0},{"date":"2026-09-08","foreign_net":125.0,"institution_net":1420.0,"retail_net":-1545.0}],"periods":{"d1":{"foreign_net":-51.0,"institution_net":1680.0,"retail_net":-1629.0},"d3":{"foreign_net":-125.0,"institution_net":1583.0,"retail_net":-1458.0},"d7":{"foreign_net":-131.0,"institution_net":5157.0,"retail_net":-5026.0},"d14":{"foreign_net":-579.0,"institution_net":4694.0,"retail_net":-4115.0},"d30":{"foreign_net":-310.0,"institution_net":-5046.0,"retail_net":5356.0}}},"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":29,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":29.4,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.1,"unit":"%","percentile":27,"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":["RSI 29 (30 이하 과매도 구간)"],"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":["RSI 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.1929,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.19,"summary":"배당수익률 1.19%","metrics":[{"name":"배당수익률","value":1.19,"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":"2026-10-24T01:48:13.202610+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"S&P GSCI 2X Gold Leveraged Excess return Index","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.49,"aum":22500000000.0,"aum_display":"225억","dividend_yield":null,"tracking_error":3.04,"holdings":[{"ticker":"","name":"스왑(KB증권)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":3,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":39980.0,"change_pct":-3.87,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":12356.0},{"date":"2016-10-25","close":12366.0},{"date":"2016-10-26","close":12485.0},{"date":"2016-10-27","close":12391.0},{"date":"2016-10-28","close":12396.0},{"date":"2016-10-31","close":12560.0},{"date":"2016-11-01","close":12594.0},{"date":"2016-11-02","close":12882.0},{"date":"2016-11-03","close":13115.0},{"date":"2016-11-04","close":12941.0},{"date":"2016-11-07","close":12763.0},{"date":"2016-11-08","close":12664.0},{"date":"2016-11-09","close":13299.0},{"date":"2016-11-10","close":12758.0},{"date":"2016-11-11","close":12247.0},{"date":"2016-11-14","close":11479.0},{"date":"2016-11-15","close":11553.0},{"date":"2016-11-16","close":11578.0},{"date":"2016-11-17","close":11474.0},{"date":"2016-11-18","close":11087.0},{"date":"2016-11-21","close":11270.0},{"date":"2016-11-22","close":11355.0},{"date":"2016-11-23","close":11335.0},{"date":"2016-11-24","close":10775.0},{"date":"2016-11-25","close":10621.0},{"date":"2016-11-28","close":10854.0},{"date":"2016-11-29","close":10884.0},{"date":"2016-11-30","close":10780.0},{"date":"2016-12-01","close":10621.0},{"date":"2016-12-02","close":10745.0},{"date":"2016-12-05","close":10626.0},{"date":"2016-12-06","close":10492.0},{"date":"2016-12-07","close":10403.0},{"date":"2016-12-08","close":10546.0},{"date":"2016-12-09","close":10457.0},{"date":"2016-12-12","close":10274.0},{"date":"2016-12-13","close":10313.0},{"date":"2016-12-14","close":10363.0},{"date":"2016-12-15","close":10001.0},{"date":"2016-12-16","close":9823.0},{"date":"2016-12-19","close":9996.0},{"date":"2016-12-20","close":10021.0},{"date":"2016-12-21","close":9912.0},{"date":"2016-12-22","close":9818.0},{"date":"2016-12-23","close":9867.0},{"date":"2016-12-26","close":9937.0},{"date":"2016-12-27","close":9922.0},{"date":"2016-12-28","close":10021.0},{"date":"2016-12-29","close":10095.0},{"date":"2017-01-02","close":10214.0},{"date":"2017-01-03","close":10150.0},{"date":"2017-01-04","close":10348.0},{"date":"2017-01-05","close":10497.0},{"date":"2017-01-06","close":10522.0},{"date":"2017-01-09","close":10368.0},{"date":"2017-01-10","close":10651.0},{"date":"2017-01-11","close":10675.0},{"date":"2017-01-12","close":10864.0},{"date":"2017-01-13","close":10780.0},{"date":"2017-01-16","close":10978.0},{"date":"2017-01-17","close":11057.0},{"date":"2017-01-18","close":11097.0},{"date":"2017-01-19","close":10908.0},{"date":"2017-01-20","close":11003.0},{"date":"2017-01-23","close":11156.0},{"date":"2017-01-24","close":11117.0},{"date":"2017-01-25","close":10904.0},{"date":"2017-01-26","close":10809.0},{"date":"2017-01-31","close":10973.0},{"date":"2017-02-01","close":10993.0},{"date":"2017-02-02","close":11142.0},{"date":"2017-02-03","close":11117.0},{"date":"2017-02-06","close":11300.0},{"date":"2017-02-07","close":11484.0},{"date":"2017-02-08","close":11474.0},{"date":"2017-02-09","close":11618.0},{"date":"2017-02-10","close":11275.0},{"date":"2017-02-13","close":11380.0},{"date":"2017-02-14","close":11394.0},{"date":"2017-02-15","close":11285.0},{"date":"2017-02-16","close":11439.0},{"date":"2017-02-17","close":11513.0},{"date":"2017-02-20","close":11444.0},{"date":"2017-02-21","close":11394.0},{"date":"2017-02-22","close":11404.0},{"date":"2017-02-23","close":11454.0},{"date":"2017-02-24","close":11702.0},{"date":"2017-02-27","close":11821.0},{"date":"2017-02-28","close":11786.0},{"date":"2017-03-02","close":11588.0},{"date":"2017-03-03","close":11315.0},{"date":"2017-03-06","close":11335.0},{"date":"2017-03-07","close":11226.0},{"date":"2017-03-08","close":11052.0},{"date":"2017-03-09","close":10869.0},{"date":"2017-03-10","close":10730.0},{"date":"2017-03-13","close":10849.0},{"date":"2017-03-14","close":10809.0},{"date":"2017-03-15","close":10854.0},{"date":"2017-03-16","close":11241.0},{"date":"2017-03-17","close":11256.0},{"date":"2017-03-20","close":11355.0},{"date":"2017-03-21","close":11290.0},{"date":"2017-03-22","close":11588.0},{"date":"2017-03-23","close":11603.0},{"date":"2017-03-24","close":11513.0},{"date":"2017-03-27","close":11821.0},{"date":"2017-03-28","close":11707.0},{"date":"2017-03-29","close":11657.0},{"date":"2017-03-30","close":11687.0},{"date":"2017-03-31","close":11538.0},{"date":"2017-04-03","close":11543.0},{"date":"2017-04-04","close":11751.0},{"date":"2017-04-05","close":11732.0},{"date":"2017-04-06","close":11687.0},{"date":"2017-04-07","close":11895.0},{"date":"2017-04-10","close":11766.0},{"date":"2017-04-11","close":11761.0},{"date":"2017-04-12","close":12064.0},{"date":"2017-04-13","close":12297.0},{"date":"2017-04-14","close":12242.0},{"date":"2017-04-17","close":12257.0},{"date":"2017-04-18","close":12282.0},{"date":"2017-04-19","close":12262.0},{"date":"2017-04-20","close":12208.0},{"date":"2017-04-21","close":12198.0},{"date":"2017-04-24","close":12069.0},{"date":"2017-04-25","close":11999.0},{"date":"2017-04-26","close":11875.0},{"date":"2017-04-27","close":11915.0},{"date":"2017-04-28","close":11915.0},{"date":"2017-05-02","close":11722.0},{"date":"2017-05-04","close":11538.0},{"date":"2017-05-08","close":11211.0},{"date":"2017-05-10","close":11117.0},{"date":"2017-05-11","close":11127.0},{"date":"2017-05-12","close":11226.0},{"date":"2017-05-15","close":11290.0},{"date":"2017-05-16","close":11350.0},{"date":"2017-05-17","close":11523.0},{"date":"2017-05-18","close":11742.0},{"date":"2017-05-19","close":11623.0},{"date":"2017-05-22","close":11642.0},{"date":"2017-05-23","close":11786.0},{"date":"2017-05-24","close":11553.0},{"date":"2017-05-25","close":11727.0},{"date":"2017-05-26","close":11742.0},{"date":"2017-05-29","close":11776.0},{"date":"2017-05-30","close":11900.0},{"date":"2017-05-31","close":11796.0},{"date":"2017-06-01","close":11811.0},{"date":"2017-06-02","close":11727.0},{"date":"2017-06-05","close":12099.0},{"date":"2017-06-07","close":12317.0},{"date":"2017-06-08","close":12317.0},{"date":"2017-06-09","close":12019.0},{"date":"2017-06-12","close":11925.0},{"date":"2017-06-13","close":11851.0},{"date":"2017-06-14","close":11975.0},{"date":"2017-06-15","close":11836.0},{"date":"2017-06-16","close":11662.0},{"date":"2017-06-19","close":11627.0},{"date":"2017-06-20","close":11528.0},{"date":"2017-06-21","close":11508.0},{"date":"2017-06-22","close":11608.0},{"date":"2017-06-23","close":11637.0},{"date":"2017-06-26","close":11632.0},{"date":"2017-06-27","close":11528.0},{"date":"2017-06-28","close":11553.0},{"date":"2017-06-29","close":11573.0},{"date":"2017-06-30","close":11469.0},{"date":"2017-07-03","close":11330.0},{"date":"2017-07-04","close":11142.0},{"date":"2017-07-05","close":11127.0},{"date":"2017-07-06","close":11181.0},{"date":"2017-07-07","close":11027.0},{"date":"2017-07-10","close":10809.0},{"date":"2017-07-11","close":10839.0},{"date":"2017-07-12","close":11027.0},{"date":"2017-07-13","close":11102.0},{"date":"2017-07-14","close":11003.0},{"date":"2017-07-17","close":11082.0},{"date":"2017-07-18","close":11295.0},{"date":"2017-07-19","close":11350.0},{"date":"2017-07-20","close":11275.0},{"date":"2017-07-21","close":11439.0},{"date":"2017-07-24","close":11548.0},{"date":"2017-07-25","close":11598.0},{"date":"2017-07-26","close":11375.0},{"date":"2017-07-27","close":11677.0},{"date":"2017-07-28","close":11647.0},{"date":"2017-07-31","close":11766.0},{"date":"2017-08-01","close":11796.0},{"date":"2017-08-02","close":11751.0},{"date":"2017-08-03","close":11667.0},{"date":"2017-08-04","close":11786.0},{"date":"2017-08-07","close":11637.0},{"date":"2017-08-08","close":11647.0},{"date":"2017-08-09","close":11766.0},{"date":"2017-08-10","close":11955.0},{"date":"2017-08-11","close":12183.0},{"date":"2017-08-14","close":12138.0},{"date":"2017-08-16","close":11801.0},{"date":"2017-08-17","close":12094.0},{"date":"2017-08-18","close":12103.0},{"date":"2017-08-21","close":12079.0},{"date":"2017-08-22","close":12089.0},{"date":"2017-08-23","close":12064.0},{"date":"2017-08-24","close":12123.0},{"date":"2017-08-25","close":12113.0},{"date":"2017-08-28","close":12193.0},{"date":"2017-08-29","close":12639.0},{"date":"2017-08-30","close":12465.0},{"date":"2017-08-31","close":12371.0},{"date":"2017-09-01","close":12689.0},{"date":"2017-09-04","close":13090.0},{"date":"2017-09-05","close":13056.0},{"date":"2017-09-06","close":13016.0},{"date":"2017-09-07","close":12956.0},{"date":"2017-09-08","close":13328.0},{"date":"2017-09-11","close":13036.0},{"date":"2017-09-12","close":12793.0},{"date":"2017-09-13","close":12882.0},{"date":"2017-09-14","close":12679.0},{"date":"2017-09-15","close":12827.0},{"date":"2017-09-18","close":12723.0},{"date":"2017-09-19","close":12406.0},{"date":"2017-09-20","close":12580.0},{"date":"2017-09-21","close":12312.0},{"date":"2017-09-22","close":12252.0},{"date":"2017-09-25","close":12188.0},{"date":"2017-09-26","close":12505.0},{"date":"2017-09-27","close":12188.0},{"date":"2017-09-28","close":11930.0},{"date":"2017-09-29","close":12039.0},{"date":"2017-10-10","close":12039.0},{"date":"2017-10-11","close":12089.0},{"date":"2017-10-12","close":12218.0},{"date":"2017-10-13","close":12218.0},{"date":"2017-10-16","close":12302.0},{"date":"2017-10-17","close":12118.0},{"date":"2017-10-18","close":11925.0},{"date":"2017-10-19","close":11826.0},{"date":"2017-10-20","close":11865.0},{"date":"2017-10-23","close":11791.0},{"date":"2017-10-24","close":11875.0},{"date":"2017-10-25","close":11761.0},{"date":"2017-10-26","close":11851.0},{"date":"2017-10-27","close":11618.0},{"date":"2017-10-30","close":11672.0},{"date":"2017-10-31","close":11786.0},{"date":"2017-11-01","close":11742.0},{"date":"2017-11-02","close":11801.0},{"date":"2017-11-03","close":11786.0},{"date":"2017-11-06","close":11642.0},{"date":"2017-11-07","close":11776.0},{"date":"2017-11-08","close":11776.0},{"date":"2017-11-09","close":11856.0},{"date":"2017-11-10","close":11925.0},{"date":"2017-11-13","close":11801.0},{"date":"2017-11-14","close":11771.0},{"date":"2017-11-15","close":11821.0},{"date":"2017-11-16","close":11756.0},{"date":"2017-11-17","close":11851.0},{"date":"2017-11-20","close":12024.0},{"date":"2017-11-21","close":11846.0},{"date":"2017-11-22","close":11865.0},{"date":"2017-11-23","close":12009.0},{"date":"2017-11-24","close":12034.0},{"date":"2017-11-27","close":12024.0},{"date":"2017-11-28","close":12034.0},{"date":"2017-11-29","close":12069.0},{"date":"2017-11-30","close":11880.0},{"date":"2017-12-01","close":11717.0},{"date":"2017-12-04","close":11702.0},{"date":"2017-12-05","close":11692.0},{"date":"2017-12-06","close":11578.0},{"date":"2017-12-07","close":11434.0},{"date":"2017-12-08","close":11251.0},{"date":"2017-12-11","close":11251.0},{"date":"2017-12-12","close":11156.0},{"date":"2017-12-13","close":11127.0},{"date":"2017-12-14","close":11394.0},{"date":"2017-12-15","close":11350.0},{"date":"2017-12-18","close":11384.0},{"date":"2017-12-19","close":11464.0},{"date":"2017-12-20","close":11494.0},{"date":"2017-12-21","close":11494.0},{"date":"2017-12-22","close":11548.0},{"date":"2017-12-26","close":11558.0},{"date":"2017-12-27","close":11737.0},{"date":"2017-12-28","close":11935.0},{"date":"2018-01-02","close":11989.0},{"date":"2018-01-03","close":12103.0},{"date":"2018-01-04","close":12218.0},{"date":"2018-01-05","close":12361.0},{"date":"2018-01-08","close":12317.0},{"date":"2018-01-09","close":12396.0},{"date":"2018-01-10","close":12188.0},{"date":"2018-01-11","close":12391.0},{"date":"2018-01-12","close":12580.0},{"date":"2018-01-15","close":12837.0},{"date":"2018-01-16","close":12798.0},{"date":"2018-01-17","close":12684.0},{"date":"2018-01-18","close":12540.0},{"date":"2018-01-19","close":12644.0},{"date":"2018-01-22","close":12575.0},{"date":"2018-01-23","close":12679.0},{"date":"2018-01-24","close":12822.0},{"date":"2018-01-25","close":13224.0},{"date":"2018-01-26","close":13090.0},{"date":"2018-01-29","close":12922.0},{"date":"2018-01-30","close":12694.0},{"date":"2018-01-31","close":12808.0},{"date":"2018-02-01","close":12778.0},{"date":"2018-02-02","close":12818.0},{"date":"2018-02-05","close":12555.0},{"date":"2018-02-06","close":12827.0},{"date":"2018-02-07","close":12575.0},{"date":"2018-02-08","close":12247.0},{"date":"2018-02-09","close":12327.0},{"date":"2018-02-12","close":12441.0},{"date":"2018-02-13","close":12495.0},{"date":"2018-02-14","close":12560.0},{"date":"2018-02-19","close":12842.0},{"date":"2018-02-20","close":12941.0},{"date":"2018-02-21","close":12530.0},{"date":"2018-02-22","close":12451.0},{"date":"2018-02-23","close":12550.0},{"date":"2018-02-26","close":12694.0},{"date":"2018-02-27","close":12639.0},{"date":"2018-02-28","close":12327.0},{"date":"2018-03-02","close":12287.0},{"date":"2018-03-05","close":12262.0},{"date":"2018-03-06","close":12312.0},{"date":"2018-03-07","close":12485.0},{"date":"2018-03-08","close":12446.0},{"date":"2018-03-09","close":12307.0},{"date":"2018-03-12","close":12317.0},{"date":"2018-03-13","close":12356.0},{"date":"2018-03-14","close":12446.0},{"date":"2018-03-15","close":12351.0},{"date":"2018-03-16","close":12287.0},{"date":"2018-03-19","close":12113.0},{"date":"2018-03-20","close":12143.0},{"date":"2018-03-21","close":12173.0},{"date":"2018-03-22","close":12401.0},{"date":"2018-03-23","close":12664.0},{"date":"2018-03-26","close":12778.0},{"date":"2018-03-27","close":12852.0},{"date":"2018-03-28","close":12713.0},{"date":"2018-03-29","close":12416.0},{"date":"2018-03-30","close":12436.0},{"date":"2018-04-02","close":12580.0},{"date":"2018-04-03","close":12644.0},{"date":"2018-04-04","close":12540.0},{"date":"2018-04-05","close":12431.0},{"date":"2018-04-06","close":12386.0},{"date":"2018-04-09","close":12490.0},{"date":"2018-04-10","close":12436.0},{"date":"2018-04-11","close":12644.0},{"date":"2018-04-12","close":12713.0},{"date":"2018-04-13","close":12594.0},{"date":"2018-04-16","close":12708.0},{"date":"2018-04-17","close":12708.0},{"date":"2018-04-18","close":12694.0},{"date":"2018-04-19","close":12783.0},{"date":"2018-04-20","close":12654.0},{"date":"2018-04-23","close":12485.0},{"date":"2018-04-24","close":12356.0},{"date":"2018-04-25","close":12307.0},{"date":"2018-04-26","close":12297.0},{"date":"2018-04-27","close":12143.0},{"date":"2018-04-30","close":12188.0},{"date":"2018-05-02","close":11984.0},{"date":"2018-05-03","close":11994.0},{"date":"2018-05-04","close":12133.0},{"date":"2018-05-08","close":12084.0},{"date":"2018-05-09","close":11975.0},{"date":"2018-05-10","close":12014.0},{"date":"2018-05-11","close":12113.0},{"date":"2018-05-14","close":12153.0},{"date":"2018-05-15","close":12024.0},{"date":"2018-05-16","close":11727.0},{"date":"2018-05-17","close":11637.0},{"date":"2018-05-18","close":11667.0},{"date":"2018-05-21","close":11558.0},{"date":"2018-05-23","close":11647.0},{"date":"2018-05-24","close":11717.0},{"date":"2018-05-25","close":11796.0},{"date":"2018-05-28","close":11672.0},{"date":"2018-05-29","close":11751.0},{"date":"2018-05-30","close":11776.0},{"date":"2018-05-31","close":11836.0},{"date":"2018-06-01","close":11781.0},{"date":"2018-06-04","close":11632.0},{"date":"2018-06-05","close":11627.0},{"date":"2018-06-07","close":11712.0},{"date":"2018-06-08","close":11702.0},{"date":"2018-06-11","close":11717.0},{"date":"2018-06-12","close":11702.0},{"date":"2018-06-14","close":11707.0},{"date":"2018-06-15","close":11697.0},{"date":"2018-06-18","close":11394.0},{"date":"2018-06-19","close":11424.0},{"date":"2018-06-20","close":11290.0},{"date":"2018-06-21","close":11062.0},{"date":"2018-06-22","close":11176.0},{"date":"2018-06-25","close":11107.0},{"date":"2018-06-26","close":11087.0},{"date":"2018-06-27","close":10948.0},{"date":"2018-06-28","close":10879.0},{"date":"2018-06-29","close":10884.0},{"date":"2018-07-02","close":10814.0},{"date":"2018-07-03","close":10651.0},{"date":"2018-07-04","close":10958.0},{"date":"2018-07-05","close":10933.0},{"date":"2018-07-06","close":10963.0},{"date":"2018-07-09","close":10983.0},{"date":"2018-07-10","close":10958.0},{"date":"2018-07-11","close":10859.0},{"date":"2018-07-12","close":10700.0},{"date":"2018-07-13","close":10740.0},{"date":"2018-07-16","close":10794.0},{"date":"2018-07-17","close":10651.0},{"date":"2018-07-18","close":10373.0},{"date":"2018-07-19","close":10358.0},{"date":"2018-07-20","close":10343.0},{"date":"2018-07-23","close":10462.0},{"date":"2018-07-24","close":10279.0},{"date":"2018-07-25","close":10393.0},{"date":"2018-07-26","close":10413.0},{"date":"2018-07-27","close":10353.0},{"date":"2018-07-30","close":10284.0},{"date":"2018-07-31","close":10299.0},{"date":"2018-08-01","close":10284.0},{"date":"2018-08-02","close":10264.0},{"date":"2018-08-03","close":10085.0},{"date":"2018-08-06","close":10155.0},{"date":"2018-08-07","close":10120.0},{"date":"2018-08-08","close":10130.0},{"date":"2018-08-09","close":10130.0},{"date":"2018-08-10","close":10056.0},{"date":"2018-08-13","close":10061.0},{"date":"2018-08-14","close":9818.0},{"date":"2018-08-16","close":9589.0},{"date":"2018-08-17","close":9565.0},{"date":"2018-08-20","close":9664.0},{"date":"2018-08-21","close":9823.0},{"date":"2018-08-22","close":9803.0},{"date":"2018-08-23","close":9778.0},{"date":"2018-08-24","close":9694.0},{"date":"2018-08-27","close":9763.0},{"date":"2018-08-28","close":9981.0},{"date":"2018-08-29","close":9932.0},{"date":"2018-08-30","close":9892.0},{"date":"2018-08-31","close":9946.0},{"date":"2018-09-03","close":9892.0},{"date":"2018-09-04","close":9837.0},{"date":"2018-09-05","close":9733.0},{"date":"2018-09-06","close":9808.0},{"date":"2018-09-07","close":9887.0},{"date":"2018-09-10","close":9738.0},{"date":"2018-09-11","close":9778.0},{"date":"2018-09-12","close":9773.0},{"date":"2018-09-13","close":9922.0},{"date":"2018-09-14","close":9902.0},{"date":"2018-09-17","close":9778.0},{"date":"2018-09-18","close":9808.0},{"date":"2018-09-19","close":9872.0},{"date":"2018-09-20","close":9917.0},{"date":"2018-09-21","close":9966.0},{"date":"2018-09-27","close":9778.0},{"date":"2018-09-28","close":9589.0},{"date":"2018-10-01","close":9649.0},{"date":"2018-10-02","close":9699.0},{"date":"2018-10-04","close":9778.0},{"date":"2018-10-05","close":9778.0},{"date":"2018-10-08","close":9768.0},{"date":"2018-10-10","close":9679.0},{"date":"2018-10-11","close":9699.0},{"date":"2018-10-12","close":10080.0},{"date":"2018-10-15","close":10194.0},{"date":"2018-10-16","close":10180.0},{"date":"2018-10-17","close":10155.0},{"date":"2018-10-18","close":10130.0},{"date":"2018-10-19","close":10209.0},{"date":"2018-10-22","close":10234.0},{"date":"2018-10-23","close":10199.0},{"date":"2018-10-24","close":10294.0},{"date":"2018-10-25","close":10393.0},{"date":"2018-10-26","close":10323.0},{"date":"2018-10-29","close":10323.0},{"date":"2018-10-30","close":10194.0},{"date":"2018-10-31","close":10085.0},{"date":"2018-11-01","close":10036.0},{"date":"2018-11-02","close":10244.0},{"date":"2018-11-05","close":10239.0},{"date":"2018-11-06","close":10219.0},{"date":"2018-11-07","close":10145.0},{"date":"2018-11-08","close":10150.0},{"date":"2018-11-09","close":10061.0},{"date":"2018-11-12","close":9867.0},{"date":"2018-11-13","close":9813.0},{"date":"2018-11-14","close":9748.0},{"date":"2018-11-15","close":9942.0},{"date":"2018-11-16","close":9946.0},{"date":"2018-11-19","close":9996.0},{"date":"2018-11-20","close":10070.0},{"date":"2018-11-21","close":10061.0},{"date":"2018-11-22","close":10130.0},{"date":"2018-11-23","close":10150.0},{"date":"2018-11-26","close":10120.0},{"date":"2018-11-27","close":10105.0},{"date":"2018-11-28","close":9961.0},{"date":"2018-11-29","close":10115.0},{"date":"2018-11-30","close":10115.0},{"date":"2018-12-03","close":10115.0},{"date":"2018-12-04","close":10289.0},{"date":"2018-12-05","close":10284.0},{"date":"2018-12-06","close":10304.0},{"date":"2018-12-07","close":10343.0},{"date":"2018-12-10","close":10487.0},{"date":"2018-12-11","close":10427.0},{"date":"2018-12-12","close":10353.0},{"date":"2018-12-13","close":10413.0},{"date":"2018-12-14","close":10304.0},{"date":"2018-12-17","close":10284.0},{"date":"2018-12-18","close":10437.0},{"date":"2018-12-19","close":10477.0},{"date":"2018-12-20","close":10413.0},{"date":"2018-12-21","close":10616.0},{"date":"2018-12-24","close":10755.0},{"date":"2018-12-26","close":10849.0},{"date":"2018-12-27","close":10824.0},{"date":"2018-12-28","close":10918.0},{"date":"2019-01-02","close":11265.0},{"date":"2019-01-03","close":11771.0},{"date":"2019-01-04","close":11285.0},{"date":"2019-01-07","close":11176.0},{"date":"2019-01-08","close":10983.0},{"date":"2019-01-09","close":10978.0},{"date":"2019-01-10","close":11156.0},{"date":"2019-01-11","close":11191.0},{"date":"2019-01-14","close":11181.0},{"date":"2019-01-15","close":11107.0},{"date":"2019-01-16","close":11082.0},{"date":"2019-01-17","close":11092.0},{"date":"2019-01-18","close":11072.0},{"date":"2019-01-21","close":10918.0},{"date":"2019-01-22","close":10849.0},{"date":"2019-01-23","close":10973.0},{"date":"2019-01-24","close":10894.0},{"date":"2019-01-25","close":10904.0},{"date":"2019-01-28","close":11246.0},{"date":"2019-01-29","close":11290.0},{"date":"2019-01-30","close":11484.0},{"date":"2019-01-31","close":11528.0},{"date":"2019-02-01","close":11533.0},{"date":"2019-02-07","close":11310.0},{"date":"2019-02-08","close":11389.0},{"date":"2019-02-11","close":11360.0},{"date":"2019-02-12","close":11335.0},{"date":"2019-02-13","close":11399.0},{"date":"2019-02-14","close":11330.0},{"date":"2019-02-15","close":11439.0},{"date":"2019-02-18","close":11563.0},{"date":"2019-02-19","close":11573.0},{"date":"2019-02-20","close":11870.0},{"date":"2019-02-21","close":11851.0},{"date":"2019-02-22","close":11608.0},{"date":"2019-02-25","close":11732.0},{"date":"2019-02-26","close":11672.0},{"date":"2019-02-27","close":11662.0},{"date":"2019-02-28","close":11479.0},{"date":"2019-03-04","close":11062.0},{"date":"2019-03-05","close":10913.0},{"date":"2019-03-06","close":10968.0},{"date":"2019-03-07","close":10913.0},{"date":"2019-03-08","close":11003.0},{"date":"2019-03-11","close":11122.0},{"date":"2019-03-12","close":11082.0},{"date":"2019-03-13","close":11236.0},{"date":"2019-03-14","close":11191.0},{"date":"2019-03-15","close":11166.0},{"date":"2019-03-18","close":11092.0},{"date":"2019-03-19","close":11221.0},{"date":"2019-03-20","close":11211.0},{"date":"2019-03-21","close":11409.0},{"date":"2019-03-22","close":11305.0},{"date":"2019-03-25","close":11380.0},{"date":"2019-03-26","close":11409.0},{"date":"2019-03-27","close":11340.0},{"date":"2019-03-28","close":11310.0},{"date":"2019-03-29","close":10963.0},{"date":"2019-04-01","close":10958.0},{"date":"2019-04-02","close":10913.0},{"date":"2019-04-03","close":10948.0},{"date":"2019-04-04","close":10988.0},{"date":"2019-04-05","close":10904.0},{"date":"2019-04-08","close":11023.0},{"date":"2019-04-09","close":11077.0},{"date":"2019-04-10","close":11156.0},{"date":"2019-04-11","close":11236.0},{"date":"2019-04-12","close":10983.0},{"date":"2019-04-15","close":10889.0},{"date":"2019-04-16","close":10809.0},{"date":"2019-04-17","close":10705.0},{"date":"2019-04-18","close":10621.0},{"date":"2019-04-19","close":10621.0},{"date":"2019-04-22","close":10616.0},{"date":"2019-04-23","close":10596.0},{"date":"2019-04-24","close":10561.0},{"date":"2019-04-25","close":10670.0},{"date":"2019-04-26","close":10760.0},{"date":"2019-04-29","close":10775.0},{"date":"2019-04-30","close":10794.0},{"date":"2019-05-02","close":10601.0},{"date":"2019-05-03","close":10616.0},{"date":"2019-05-07","close":10725.0},{"date":"2019-05-08","close":10814.0},{"date":"2019-05-09","close":10784.0},{"date":"2019-05-10","close":10784.0},{"date":"2019-05-13","close":10760.0},{"date":"2019-05-14","close":11018.0},{"date":"2019-05-15","close":10933.0},{"date":"2019-05-16","close":10943.0},{"date":"2019-05-17","close":10809.0},{"date":"2019-05-20","close":10631.0},{"date":"2019-05-21","close":10621.0},{"date":"2019-05-22","close":10571.0},{"date":"2019-05-23","close":10601.0},{"date":"2019-05-24","close":10750.0},{"date":"2019-05-27","close":10784.0},{"date":"2019-05-28","close":10700.0},{"date":"2019-05-29","close":10641.0},{"date":"2019-05-30","close":10611.0},{"date":"2019-05-31","close":10844.0},{"date":"2019-06-03","close":11127.0},{"date":"2019-06-04","close":11375.0},{"date":"2019-06-05","close":11434.0},{"date":"2019-06-07","close":11474.0},{"date":"2019-06-10","close":11370.0},{"date":"2019-06-11","close":11414.0},{"date":"2019-06-12","close":11553.0},{"date":"2019-06-13","close":11553.0},{"date":"2019-06-14","close":11742.0},{"date":"2019-06-17","close":11613.0},{"date":"2019-06-18","close":11697.0},{"date":"2019-06-19","close":11657.0},{"date":"2019-06-20","close":12317.0},{"date":"2019-06-21","close":12495.0},{"date":"2019-06-24","close":12674.0},{"date":"2019-06-25","close":13026.0},{"date":"2019-06-26","close":12713.0},{"date":"2019-06-27","close":12624.0},{"date":"2019-06-28","close":12842.0},{"date":"2019-07-01","close":12272.0},{"date":"2019-07-02","close":12401.0},{"date":"2019-07-03","close":12961.0},{"date":"2019-07-04","close":12803.0},{"date":"2019-07-05","close":12842.0},{"date":"2019-07-08","close":12634.0},{"date":"2019-07-09","close":12456.0},{"date":"2019-07-10","close":12426.0},{"date":"2019-07-11","close":12927.0},{"date":"2019-07-12","close":12713.0},{"date":"2019-07-15","close":12818.0},{"date":"2019-07-16","close":12832.0},{"date":"2019-07-17","close":12674.0},{"date":"2019-07-18","close":12991.0},{"date":"2019-07-19","close":13289.0},{"date":"2019-07-22","close":13090.0},{"date":"2019-07-23","close":12872.0},{"date":"2019-07-24","close":12956.0},{"date":"2019-07-25","close":12981.0},{"date":"2019-07-26","close":12882.0},{"date":"2019-07-29","close":12932.0},{"date":"2019-07-30","close":12996.0},{"date":"2019-07-31","close":13125.0},{"date":"2019-08-01","close":12674.0},{"date":"2019-08-02","close":13056.0},{"date":"2019-08-05","close":13517.0},{"date":"2019-08-06","close":13730.0},{"date":"2019-08-07","close":14032.0},{"date":"2019-08-08","close":14399.0},{"date":"2019-08-09","close":14459.0},{"date":"2019-08-12","close":14642.0},{"date":"2019-08-13","close":14851.0},{"date":"2019-08-14","close":14434.0},{"date":"2019-08-16","close":14707.0},{"date":"2019-08-19","close":14508.0},{"date":"2019-08-20","close":14181.0},{"date":"2019-08-21","close":14340.0},{"date":"2019-08-22","close":14414.0},{"date":"2019-08-23","close":14221.0},{"date":"2019-08-26","close":14856.0},{"date":"2019-08-27","close":14875.0},{"date":"2019-08-28","close":14979.0},{"date":"2019-08-29","close":15133.0},{"date":"2019-08-30","close":14865.0},{"date":"2019-09-02","close":14756.0},{"date":"2019-09-03","close":14776.0},{"date":"2019-09-04","close":14965.0},{"date":"2019-09-05","close":15094.0},{"date":"2019-09-06","close":14563.0},{"date":"2019-09-09","close":14479.0},{"date":"2019-09-10","close":14097.0},{"date":"2019-09-11","close":14146.0},{"date":"2019-09-16","close":14350.0},{"date":"2019-09-17","close":14221.0},{"date":"2019-09-18","close":14290.0},{"date":"2019-09-19","close":14137.0},{"date":"2019-09-20","close":14305.0},{"date":"2019-09-23","close":14389.0},{"date":"2019-09-24","close":14573.0},{"date":"2019-09-25","close":14771.0},{"date":"2019-09-26","close":14404.0},{"date":"2019-09-27","close":14379.0},{"date":"2019-09-30","close":14092.0},{"date":"2019-10-01","close":13586.0},{"date":"2019-10-02","close":13829.0},{"date":"2019-10-04","close":14310.0},{"date":"2019-10-07","close":14280.0},{"date":"2019-10-08","close":14037.0},{"date":"2019-10-10","close":14310.0},{"date":"2019-10-11","close":14132.0},{"date":"2019-10-14","close":13993.0},{"date":"2019-10-15","close":14032.0},{"date":"2019-10-16","close":13899.0},{"date":"2019-10-17","close":13978.0},{"date":"2019-10-18","close":13983.0},{"date":"2019-10-21","close":13968.0},{"date":"2019-10-22","close":13918.0},{"date":"2019-10-23","close":13938.0},{"date":"2019-10-24","close":13943.0},{"date":"2019-10-25","close":14117.0},{"date":"2019-10-28","close":14122.0},{"date":"2019-10-29","close":13958.0},{"date":"2019-10-30","close":13983.0},{"date":"2019-10-31","close":14008.0},{"date":"2019-11-01","close":14181.0},{"date":"2019-11-04","close":14146.0},{"date":"2019-11-05","close":14102.0},{"date":"2019-11-06","close":13869.0},{"date":"2019-11-07","close":13884.0},{"date":"2019-11-08","close":13611.0},{"date":"2019-11-11","close":13482.0},{"date":"2019-11-12","close":13323.0},{"date":"2019-11-13","close":13546.0},{"date":"2019-11-14","close":13487.0},{"date":"2019-11-15","close":13418.0},{"date":"2019-11-18","close":13403.0},{"date":"2019-11-19","close":13472.0},{"date":"2019-11-20","close":13556.0},{"date":"2019-11-21","close":13586.0},{"date":"2019-11-22","close":13502.0},{"date":"2019-11-25","close":13398.0},{"date":"2019-11-26","close":13343.0},{"date":"2019-11-27","close":13393.0},{"date":"2019-11-28","close":13358.0},{"date":"2019-11-29","close":13388.0},{"date":"2019-12-02","close":13378.0},{"date":"2019-12-03","close":13408.0},{"date":"2019-12-04","close":13675.0},{"date":"2019-12-05","close":13596.0},{"date":"2019-12-06","close":13581.0},{"date":"2019-12-09","close":13413.0},{"date":"2019-12-10","close":13383.0},{"date":"2019-12-11","close":13437.0},{"date":"2019-12-12","close":13482.0},{"date":"2019-12-13","close":13343.0},{"date":"2019-12-16","close":13502.0},{"date":"2019-12-17","close":13482.0},{"date":"2019-12-18","close":13497.0},{"date":"2019-12-19","close":13487.0},{"date":"2019-12-20","close":13541.0},{"date":"2019-12-23","close":13586.0},{"date":"2019-12-24","close":13750.0},{"date":"2019-12-26","close":13799.0},{"date":"2019-12-27","close":14171.0},{"date":"2019-12-30","close":14226.0},{"date":"2020-01-02","close":14355.0},{"date":"2020-01-03","close":14528.0},{"date":"2020-01-06","close":15451.0},{"date":"2020-01-07","close":15222.0},{"date":"2020-01-08","close":15877.0},{"date":"2020-01-09","close":14737.0},{"date":"2020-01-10","close":14806.0},{"date":"2020-01-13","close":14950.0},{"date":"2020-01-14","close":14682.0},{"date":"2020-01-15","close":14940.0},{"date":"2020-01-16","close":14940.0},{"date":"2020-01-17","close":15024.0},{"date":"2020-01-20","close":15089.0},{"date":"2020-01-21","close":15272.0},{"date":"2020-01-22","close":14975.0},{"date":"2020-01-23","close":15024.0},{"date":"2020-01-28","close":15446.0},{"date":"2020-01-29","close":15282.0},{"date":"2020-01-30","close":15460.0},{"date":"2020-01-31","close":15292.0},{"date":"2020-02-03","close":15441.0},{"date":"2020-02-04","close":15337.0},{"date":"2020-02-05","close":15123.0},{"date":"2020-02-06","close":14940.0},{"date":"2020-02-07","close":15094.0},{"date":"2020-02-10","close":15213.0},{"date":"2020-02-11","close":15218.0},{"date":"2020-02-12","close":15188.0},{"date":"2020-02-13","close":15287.0},{"date":"2020-02-14","close":15277.0},{"date":"2020-02-17","close":15446.0},{"date":"2020-02-18","close":15525.0},{"date":"2020-02-19","close":15877.0},{"date":"2020-02-20","close":15981.0},{"date":"2020-02-21","close":16472.0},{"date":"2020-02-24","close":17146.0},{"date":"2020-02-25","close":16611.0},{"date":"2020-02-26","close":16656.0},{"date":"2020-02-27","close":16799.0},{"date":"2020-02-28","close":16353.0},{"date":"2020-03-02","close":15822.0},{"date":"2020-03-03","close":15763.0},{"date":"2020-03-04","close":16482.0},{"date":"2020-03-05","close":16447.0},{"date":"2020-03-06","close":17241.0},{"date":"2020-03-09","close":17251.0},{"date":"2020-03-10","close":16864.0},{"date":"2020-03-11","close":16913.0},{"date":"2020-03-12","close":16413.0},{"date":"2020-03-13","close":15619.0},{"date":"2020-03-16","close":14632.0},{"date":"2020-03-17","close":13472.0},{"date":"2020-03-18","close":13492.0},{"date":"2020-03-19","close":13075.0},{"date":"2020-03-20","close":13244.0},{"date":"2020-03-23","close":13725.0},{"date":"2020-03-24","close":14925.0},{"date":"2020-03-25","close":15748.0},{"date":"2020-03-26","close":15307.0},{"date":"2020-03-27","close":15892.0},{"date":"2020-03-30","close":15500.0},{"date":"2020-03-31","close":15545.0},{"date":"2020-04-01","close":15143.0},{"date":"2020-04-02","close":15143.0},{"date":"2020-04-03","close":15401.0},{"date":"2020-04-06","close":15708.0},{"date":"2020-04-07","close":16214.0},{"date":"2020-04-08","close":16204.0},{"date":"2020-04-09","close":16353.0},{"date":"2020-04-10","close":16814.0},{"date":"2020-04-13","close":16903.0},{"date":"2020-04-14","close":17553.0},{"date":"2020-04-16","close":17528.0},{"date":"2020-04-17","close":17136.0},{"date":"2020-04-20","close":16889.0},{"date":"2020-04-21","close":17122.0},{"date":"2020-04-22","close":17097.0},{"date":"2020-04-23","close":17553.0},{"date":"2020-04-24","close":17821.0},{"date":"2020-04-27","close":17732.0},{"date":"2020-04-28","close":17290.0},{"date":"2020-04-29","close":17439.0},{"date":"2020-05-04","close":17345.0},{"date":"2020-05-06","close":17340.0},{"date":"2020-05-07","close":17285.0},{"date":"2020-05-08","close":17588.0},{"date":"2020-05-11","close":17424.0},{"date":"2020-05-12","close":17330.0},{"date":"2020-05-13","close":17375.0},{"date":"2020-05-14","close":17533.0},{"date":"2020-05-15","close":17880.0},{"date":"2020-05-18","close":18545.0},{"date":"2020-05-19","close":18128.0},{"date":"2020-05-20","close":18505.0},{"date":"2020-05-21","close":18217.0},{"date":"2020-05-22","close":18113.0},{"date":"2020-05-25","close":18029.0},{"date":"2020-05-26","close":18019.0},{"date":"2020-05-27","close":17231.0},{"date":"2020-05-28","close":17464.0},{"date":"2020-05-29","close":17608.0},{"date":"2020-06-01","close":17900.0},{"date":"2020-06-02","close":17831.0},{"date":"2020-06-03","close":17479.0},{"date":"2020-06-04","close":17117.0},{"date":"2020-06-05","close":17003.0},{"date":"2020-06-08","close":16760.0},{"date":"2020-06-09","close":16834.0},{"date":"2020-06-10","close":17310.0},{"date":"2020-06-11","close":17479.0},{"date":"2020-06-12","close":17399.0},{"date":"2020-06-15","close":17355.0},{"date":"2020-06-16","close":17384.0},{"date":"2020-06-17","close":17404.0},{"date":"2020-06-18","close":17355.0},{"date":"2020-06-19","close":17474.0},{"date":"2020-06-22","close":17989.0},{"date":"2020-06-23","close":18034.0},{"date":"2020-06-24","close":18391.0},{"date":"2020-06-25","close":18277.0},{"date":"2020-06-26","close":18128.0},{"date":"2020-06-29","close":18396.0},{"date":"2020-06-30","close":18396.0},{"date":"2020-07-01","close":18679.0},{"date":"2020-07-02","close":18376.0},{"date":"2020-07-03","close":18441.0},{"date":"2020-07-06","close":18555.0},{"date":"2020-07-07","close":18763.0},{"date":"2020-07-08","close":19060.0},{"date":"2020-07-09","close":19318.0},{"date":"2020-07-10","close":18941.0},{"date":"2020-07-13","close":19051.0},{"date":"2020-07-14","close":18976.0},{"date":"2020-07-15","close":19080.0},{"date":"2020-07-16","close":19031.0},{"date":"2020-07-17","close":18803.0},{"date":"2020-07-20","close":18991.0},{"date":"2020-07-21","close":19184.0},{"date":"2020-07-22","close":20008.0},{"date":"2020-07-23","close":20389.0},{"date":"2020-07-24","close":20583.0},{"date":"2020-07-27","close":21599.0},{"date":"2020-07-28","close":21565.0},{"date":"2020-07-29","close":21763.0},{"date":"2020-07-30","close":21877.0},{"date":"2020-07-31","close":22353.0},{"date":"2020-08-03","close":22338.0},{"date":"2020-08-04","close":22140.0},{"date":"2020-08-05","close":23260.0},{"date":"2020-08-06","close":23925.0},{"date":"2020-08-07","close":24178.0},{"date":"2020-08-10","close":23543.0},{"date":"2020-08-11","close":22541.0},{"date":"2020-08-12","close":20280.0},{"date":"2020-08-13","close":21093.0},{"date":"2020-08-14","close":21307.0},{"date":"2020-08-18","close":22601.0},{"date":"2020-08-19","close":22333.0},{"date":"2020-08-20","close":21406.0},{"date":"2020-08-21","close":21257.0},{"date":"2020-08-24","close":20890.0},{"date":"2020-08-25","close":20875.0},{"date":"2020-08-26","close":20617.0},{"date":"2020-08-27","close":21133.0},{"date":"2020-08-28","close":21173.0},{"date":"2020-08-31","close":21500.0},{"date":"2020-09-01","close":22046.0},{"date":"2020-09-02","close":21659.0},{"date":"2020-09-03","close":21024.0},{"date":"2020-09-04","close":21034.0},{"date":"2020-09-07","close":20870.0},{"date":"2020-09-08","close":20905.0},{"date":"2020-09-09","close":20776.0},{"date":"2020-09-10","close":21198.0},{"date":"2020-09-11","close":21103.0},{"date":"2020-09-14","close":21173.0},{"date":"2020-09-15","close":21584.0},{"date":"2020-09-16","close":21356.0},{"date":"2020-09-17","close":21034.0},{"date":"2020-09-18","close":21193.0},{"date":"2020-09-21","close":21222.0},{"date":"2020-09-22","close":20211.0},{"date":"2020-09-23","close":19596.0},{"date":"2020-09-24","close":19060.0},{"date":"2020-09-25","close":19403.0},{"date":"2020-09-28","close":19204.0},{"date":"2020-09-29","close":19655.0},{"date":"2020-10-05","close":19834.0},{"date":"2020-10-06","close":20186.0},{"date":"2020-10-07","close":19784.0},{"date":"2020-10-08","close":19834.0},{"date":"2020-10-12","close":20692.0},{"date":"2020-10-13","close":20464.0},{"date":"2020-10-14","close":19978.0},{"date":"2020-10-15","close":20008.0},{"date":"2020-10-16","close":20131.0},{"date":"2020-10-19","close":20231.0},{"date":"2020-10-20","close":20062.0},{"date":"2020-10-21","close":20399.0},{"date":"2020-10-22","close":20325.0},{"date":"2020-10-23","close":20067.0},{"date":"2020-10-26","close":19938.0},{"date":"2020-10-27","close":20201.0},{"date":"2020-10-28","close":20161.0},{"date":"2020-10-29","close":19631.0},{"date":"2020-10-30","close":19318.0},{"date":"2020-11-02","close":19591.0},{"date":"2020-11-03","close":19794.0},{"date":"2020-11-04","close":19903.0},{"date":"2020-11-05","close":20161.0},{"date":"2020-11-06","close":20677.0},{"date":"2020-11-09","close":21208.0},{"date":"2020-11-10","close":19477.0},{"date":"2020-11-11","close":19398.0},{"date":"2020-11-12","close":19130.0},{"date":"2020-11-13","close":19353.0},{"date":"2020-11-16","close":19591.0},{"date":"2020-11-17","close":19482.0},{"date":"2020-11-18","close":19308.0},{"date":"2020-11-19","close":18986.0},{"date":"2020-11-20","close":19110.0},{"date":"2020-11-23","close":19209.0},{"date":"2020-11-24","close":18267.0},{"date":"2020-11-25","close":17786.0},{"date":"2020-11-26","close":17890.0},{"date":"2020-11-27","close":17880.0},{"date":"2020-11-30","close":17107.0},{"date":"2020-12-01","close":17399.0},{"date":"2020-12-02","close":17910.0},{"date":"2020-12-03","close":18346.0},{"date":"2020-12-04","close":18520.0},{"date":"2020-12-07","close":18460.0},{"date":"2020-12-08","close":19065.0},{"date":"2020-12-09","close":18892.0},{"date":"2020-12-10","close":18426.0},{"date":"2020-12-11","close":18332.0},{"date":"2020-12-14","close":18307.0},{"date":"2020-12-15","close":18441.0},{"date":"2020-12-16","close":18748.0},{"date":"2020-12-17","close":19036.0},{"date":"2020-12-18","close":19264.0},{"date":"2020-12-21","close":19770.0},{"date":"2020-12-22","close":19219.0},{"date":"2020-12-23","close":18951.0},{"date":"2020-12-24","close":19165.0},{"date":"2020-12-28","close":19303.0},{"date":"2020-12-29","close":19219.0},{"date":"2020-12-30","close":19293.0},{"date":"2021-01-04","close":20112.0},{"date":"2021-01-05","close":20330.0},{"date":"2021-01-06","close":20528.0},{"date":"2021-01-07","close":20037.0},{"date":"2021-01-08","close":19675.0},{"date":"2021-01-11","close":18416.0},{"date":"2021-01-12","close":18599.0},{"date":"2021-01-13","close":18664.0},{"date":"2021-01-14","close":18277.0},{"date":"2021-01-15","close":18376.0},{"date":"2021-01-18","close":18217.0},{"date":"2021-01-19","close":18198.0},{"date":"2021-01-20","close":18441.0},{"date":"2021-01-21","close":18867.0},{"date":"2021-01-22","close":18614.0},{"date":"2021-01-25","close":18460.0},{"date":"2021-01-26","close":18475.0},{"date":"2021-01-27","close":18396.0},{"date":"2021-01-28","close":18128.0},{"date":"2021-01-29","close":18193.0},{"date":"2021-02-01","close":18644.0},{"date":"2021-02-02","close":18535.0},{"date":"2021-02-03","close":18183.0},{"date":"2021-02-04","close":17816.0},{"date":"2021-02-05","close":17355.0},{"date":"2021-02-08","close":17657.0},{"date":"2021-02-09","close":18163.0},{"date":"2021-02-10","close":18173.0},{"date":"2021-02-15","close":17776.0},{"date":"2021-02-16","close":17781.0},{"date":"2021-02-17","close":17136.0},{"date":"2021-02-18","close":16958.0},{"date":"2021-02-19","close":16794.0},{"date":"2021-02-22","close":17201.0},{"date":"2021-02-23","close":17459.0},{"date":"2021-02-24","close":17434.0},{"date":"2021-02-25","close":17251.0},{"date":"2021-02-26","close":16571.0},{"date":"2021-03-02","close":15748.0},{"date":"2021-03-03","close":16090.0},{"date":"2021-03-04","close":15698.0},{"date":"2021-03-05","close":15401.0},{"date":"2021-03-08","close":15535.0},{"date":"2021-03-09","close":15203.0},{"date":"2021-03-10","close":15575.0},{"date":"2021-03-11","close":16006.0},{"date":"2021-03-12","close":15634.0},{"date":"2021-03-15","close":15728.0},{"date":"2021-03-16","close":16041.0},{"date":"2021-03-17","close":16060.0},{"date":"2021-03-18","close":16303.0},{"date":"2021-03-19","close":16145.0},{"date":"2021-03-22","close":15966.0},{"date":"2021-03-23","close":16065.0},{"date":"2021-03-24","close":15941.0},{"date":"2021-03-25","close":16006.0},{"date":"2021-03-26","close":15877.0},{"date":"2021-03-29","close":15857.0},{"date":"2021-03-30","close":15480.0},{"date":"2021-03-31","close":15079.0},{"date":"2021-04-01","close":15535.0},{"date":"2021-04-02","close":15698.0},{"date":"2021-04-05","close":15753.0},{"date":"2021-04-06","close":16011.0},{"date":"2021-04-07","close":16021.0},{"date":"2021-04-08","close":16150.0},{"date":"2021-04-09","close":16209.0},{"date":"2021-04-12","close":15991.0},{"date":"2021-04-13","close":15793.0},{"date":"2021-04-14","close":16115.0},{"date":"2021-04-15","close":16070.0},{"date":"2021-04-16","close":16462.0},{"date":"2021-04-19","close":16765.0},{"date":"2021-04-20","close":16581.0},{"date":"2021-04-21","close":16903.0},{"date":"2021-04-22","close":16998.0},{"date":"2021-04-23","close":16859.0},{"date":"2021-04-26","close":16735.0},{"date":"2021-04-27","close":16755.0},{"date":"2021-04-28","close":16546.0},{"date":"2021-04-29","close":16804.0},{"date":"2021-04-30","close":16665.0},{"date":"2021-05-03","close":16730.0},{"date":"2021-05-04","close":16898.0},{"date":"2021-05-06","close":17067.0},{"date":"2021-05-07","close":17548.0},{"date":"2021-05-10","close":17890.0},{"date":"2021-05-11","close":17875.0},{"date":"2021-05-12","close":17776.0},{"date":"2021-05-13","close":17543.0},{"date":"2021-05-14","close":17766.0},{"date":"2021-05-17","close":18208.0},{"date":"2021-05-18","close":18520.0},{"date":"2021-05-20","close":18599.0},{"date":"2021-05-21","close":18624.0},{"date":"2021-05-24","close":18803.0},{"date":"2021-05-25","close":18659.0},{"date":"2021-05-26","close":19179.0},{"date":"2021-05-27","close":19110.0},{"date":"2021-05-28","close":18897.0},{"date":"2021-05-31","close":19214.0},{"date":"2021-06-01","close":19393.0},{"date":"2021-06-02","close":19065.0},{"date":"2021-06-03","close":19041.0},{"date":"2021-06-04","close":18525.0},{"date":"2021-06-07","close":18783.0},{"date":"2021-06-08","close":19041.0},{"date":"2021-06-09","close":18932.0},{"date":"2021-06-10","close":18813.0},{"date":"2021-06-11","close":19120.0},{"date":"2021-06-14","close":18302.0},{"date":"2021-06-15","close":18406.0},{"date":"2021-06-16","close":18292.0},{"date":"2021-06-17","close":17379.0},{"date":"2021-06-18","close":16849.0},{"date":"2021-06-21","close":16636.0},{"date":"2021-06-22","close":16755.0},{"date":"2021-06-23","close":16690.0},{"date":"2021-06-24","close":16601.0},{"date":"2021-06-25","close":16656.0},{"date":"2021-06-28","close":16720.0},{"date":"2021-06-29","close":16646.0},{"date":"2021-06-30","close":16308.0},{"date":"2021-07-01","close":16636.0},{"date":"2021-07-02","close":16631.0},{"date":"2021-07-05","close":16740.0},{"date":"2021-07-06","close":17132.0},{"date":"2021-07-07","close":17037.0},{"date":"2021-07-08","close":16998.0},{"date":"2021-07-09","close":17008.0},{"date":"2021-07-12","close":17042.0},{"date":"2021-07-13","close":17216.0},{"date":"2021-07-14","close":17265.0},{"date":"2021-07-15","close":17593.0},{"date":"2021-07-16","close":17533.0},{"date":"2021-07-19","close":17132.0},{"date":"2021-07-20","close":17330.0},{"date":"2021-07-21","close":17255.0},{"date":"2021-07-22","close":17017.0},{"date":"2021-07-23","close":17107.0},{"date":"2021-07-26","close":17127.0},{"date":"2021-07-27","close":16894.0},{"date":"2021-07-28","close":17107.0},{"date":"2021-07-29","close":17315.0},{"date":"2021-07-30","close":17479.0},{"date":"2021-08-02","close":17136.0},{"date":"2021-08-03","close":17151.0},{"date":"2021-08-04","close":17211.0},{"date":"2021-08-05","close":17146.0},{"date":"2021-08-06","close":17027.0},{"date":"2021-08-09","close":15937.0},{"date":"2021-08-10","close":15753.0},{"date":"2021-08-11","close":15634.0},{"date":"2021-08-12","close":16006.0},{"date":"2021-08-13","close":16115.0},{"date":"2021-08-17","close":16705.0},{"date":"2021-08-18","close":16720.0},{"date":"2021-08-19","close":16457.0},{"date":"2021-08-20","close":16656.0},{"date":"2021-08-23","close":16616.0},{"date":"2021-08-24","close":16968.0},{"date":"2021-08-25","close":16809.0},{"date":"2021-08-26","close":16626.0},{"date":"2021-08-27","close":16958.0},{"date":"2021-08-30","close":17136.0},{"date":"2021-08-31","close":17216.0},{"date":"2021-09-01","close":17171.0},{"date":"2021-09-02","close":17136.0},{"date":"2021-09-03","close":17107.0},{"date":"2021-09-06","close":17375.0},{"date":"2021-09-07","close":17161.0},{"date":"2021-09-08","close":16824.0},{"date":"2021-09-09","close":16675.0},{"date":"2021-09-10","close":16913.0},{"date":"2021-09-13","close":16695.0},{"date":"2021-09-14","close":16690.0},{"date":"2021-09-15","close":16849.0},{"date":"2021-09-16","close":16596.0},{"date":"2021-09-17","close":16179.0},{"date":"2021-09-23","close":16184.0},{"date":"2021-09-24","close":16026.0},{"date":"2021-09-27","close":15986.0},{"date":"2021-09-28","close":15798.0},{"date":"2021-09-29","close":15718.0},{"date":"2021-09-30","close":15570.0},{"date":"2021-10-01","close":15981.0},{"date":"2021-10-05","close":15922.0},{"date":"2021-10-06","close":15852.0},{"date":"2021-10-07","close":16001.0},{"date":"2021-10-08","close":15971.0},{"date":"2021-10-12","close":15986.0},{"date":"2021-10-13","close":16135.0},{"date":"2021-10-14","close":16636.0},{"date":"2021-10-15","close":16670.0},{"date":"2021-10-18","close":16145.0},{"date":"2021-10-19","close":16403.0},{"date":"2021-10-20","close":16363.0},{"date":"2021-10-21","close":16527.0},{"date":"2021-10-22","close":16556.0},{"date":"2021-10-25","close":16760.0},{"date":"2021-10-26","close":16918.0},{"date":"2021-10-27","close":16616.0},{"date":"2021-10-28","close":16824.0},{"date":"2021-10-29","close":16720.0},{"date":"2021-11-01","close":16487.0},{"date":"2021-11-02","close":16660.0},{"date":"2021-11-03","close":16427.0},{"date":"2021-11-04","close":16244.0},{"date":"2021-11-05","close":16660.0},{"date":"2021-11-08","close":17132.0},{"date":"2021-11-09","close":17255.0},{"date":"2021-11-10","close":17226.0},{"date":"2021-11-11","close":17801.0},{"date":"2021-11-12","close":17851.0},{"date":"2021-11-15","close":17860.0},{"date":"2021-11-16","close":18004.0},{"date":"2021-11-17","close":17746.0},{"date":"2021-11-18","close":17955.0},{"date":"2021-11-19","close":17890.0},{"date":"2021-11-22","close":17622.0},{"date":"2021-11-23","close":16844.0},{"date":"2021-11-24","close":16601.0},{"date":"2021-11-25","close":16591.0},{"date":"2021-11-26","close":16730.0},{"date":"2021-11-29","close":16636.0},{"date":"2021-11-30","close":16576.0},{"date":"2021-12-01","close":16462.0},{"date":"2021-12-02","close":16279.0},{"date":"2021-12-03","close":16229.0},{"date":"2021-12-06","close":16363.0},{"date":"2021-12-07","close":16294.0},{"date":"2021-12-08","close":16532.0},{"date":"2021-12-09","close":16442.0},{"date":"2021-12-10","close":16150.0},{"date":"2021-12-13","close":16393.0},{"date":"2021-12-14","close":16417.0},{"date":"2021-12-15","close":16080.0},{"date":"2021-12-16","close":16353.0},{"date":"2021-12-17","close":16591.0},{"date":"2021-12-20","close":16641.0},{"date":"2021-12-21","close":16417.0},{"date":"2021-12-22","close":16442.0},{"date":"2021-12-23","close":16765.0},{"date":"2021-12-24","close":16730.0},{"date":"2021-12-27","close":16804.0},{"date":"2021-12-28","close":16760.0},{"date":"2021-12-29","close":16745.0},{"date":"2021-12-30","close":16596.0},{"date":"2022-01-03","close":17067.0},{"date":"2022-01-04","close":16665.0},{"date":"2022-01-05","close":16894.0},{"date":"2022-01-06","close":16636.0},{"date":"2022-01-07","close":16487.0},{"date":"2022-01-10","close":16462.0},{"date":"2022-01-11","close":16745.0},{"date":"2022-01-12","close":16953.0},{"date":"2022-01-13","close":17062.0},{"date":"2022-01-14","close":17097.0},{"date":"2022-01-17","close":16958.0},{"date":"2022-01-18","close":16889.0},{"date":"2022-01-19","close":16819.0},{"date":"2022-01-20","close":17255.0},{"date":"2022-01-21","close":17231.0},{"date":"2022-01-24","close":17241.0},{"date":"2022-01-25","close":17275.0},{"date":"2022-01-26","close":17365.0},{"date":"2022-01-27","close":16765.0},{"date":"2022-01-28","close":16502.0},{"date":"2022-02-03","close":16636.0},{"date":"2022-02-04","close":16641.0},{"date":"2022-02-07","close":16660.0},{"date":"2022-02-08","close":16898.0},{"date":"2022-02-09","close":16849.0},{"date":"2022-02-10","close":16983.0},{"date":"2022-02-11","close":16829.0},{"date":"2022-02-14","close":17280.0},{"date":"2022-02-15","close":17776.0},{"date":"2022-02-16","close":17429.0},{"date":"2022-02-17","close":17732.0},{"date":"2022-02-18","close":18004.0},{"date":"2022-02-21","close":17965.0},{"date":"2022-02-22","close":18336.0},{"date":"2022-02-23","close":18237.0},{"date":"2022-02-24","close":19070.0},{"date":"2022-02-25","close":18644.0},{"date":"2022-02-28","close":18500.0},{"date":"2022-03-02","close":19001.0},{"date":"2022-03-03","close":18872.0},{"date":"2022-03-04","close":19105.0},{"date":"2022-03-07","close":19789.0},{"date":"2022-03-08","close":20087.0},{"date":"2022-03-10","close":19829.0},{"date":"2022-03-11","close":20047.0},{"date":"2022-03-14","close":19497.0},{"date":"2022-03-15","close":18803.0},{"date":"2022-03-16","close":18644.0},{"date":"2022-03-17","close":18936.0},{"date":"2022-03-18","close":18837.0},{"date":"2022-03-21","close":18803.0},{"date":"2022-03-22","close":18927.0},{"date":"2022-03-23","close":18604.0},{"date":"2022-03-24","close":19016.0},{"date":"2022-03-25","close":19363.0},{"date":"2022-03-28","close":19051.0},{"date":"2022-03-29","close":18743.0},{"date":"2022-03-30","close":18693.0},{"date":"2022-03-31","close":18708.0},{"date":"2022-04-01","close":18817.0},{"date":"2022-04-04","close":18599.0},{"date":"2022-04-05","close":18788.0},{"date":"2022-04-06","close":18624.0},{"date":"2022-04-07","close":18599.0},{"date":"2022-04-08","close":18718.0},{"date":"2022-04-11","close":18961.0},{"date":"2022-04-12","close":19130.0},{"date":"2022-04-13","close":19333.0},{"date":"2022-04-14","close":19541.0},{"date":"2022-04-15","close":19527.0},{"date":"2022-04-18","close":19735.0},{"date":"2022-04-19","close":19477.0},{"date":"2022-04-20","close":19026.0},{"date":"2022-04-21","close":19041.0},{"date":"2022-04-22","close":19140.0},{"date":"2022-04-25","close":18490.0},{"date":"2022-04-26","close":18237.0},{"date":"2022-04-27","close":18242.0},{"date":"2022-04-28","close":17732.0},{"date":"2022-04-29","close":18381.0},{"date":"2022-05-02","close":17974.0},{"date":"2022-05-03","close":17404.0},{"date":"2022-05-04","close":17459.0},{"date":"2022-05-06","close":17662.0},{"date":"2022-05-09","close":17672.0},{"date":"2022-05-10","close":17459.0},{"date":"2022-05-11","close":17037.0},{"date":"2022-05-12","close":17211.0},{"date":"2022-05-13","close":16710.0},{"date":"2022-05-16","close":16363.0},{"date":"2022-05-17","close":16710.0},{"date":"2022-05-18","close":16497.0},{"date":"2022-05-19","close":16502.0},{"date":"2022-05-20","close":16948.0},{"date":"2022-05-23","close":17226.0},{"date":"2022-05-24","close":17206.0},{"date":"2022-05-25","close":17290.0},{"date":"2022-05-26","close":17107.0},{"date":"2022-05-27","close":17171.0},{"date":"2022-05-30","close":17375.0},{"date":"2022-05-31","close":17191.0},{"date":"2022-06-02","close":17027.0},{"date":"2022-06-03","close":17414.0},{"date":"2022-06-07","close":16923.0},{"date":"2022-06-08","close":17082.0},{"date":"2022-06-09","close":17102.0},{"date":"2022-06-10","close":16993.0},{"date":"2022-06-13","close":17350.0},{"date":"2022-06-14","close":16715.0},{"date":"2022-06-15","close":16482.0},{"date":"2022-06-16","close":16720.0},{"date":"2022-06-17","close":16993.0},{"date":"2022-06-20","close":16938.0},{"date":"2022-06-21","close":16834.0},{"date":"2022-06-22","close":16646.0},{"date":"2022-06-23","close":16715.0},{"date":"2022-06-24","close":16512.0},{"date":"2022-06-27","close":16799.0},{"date":"2022-06-28","close":16611.0},{"date":"2022-06-29","close":16536.0},{"date":"2022-06-30","close":16452.0},{"date":"2022-07-01","close":16075.0},{"date":"2022-07-04","close":16259.0},{"date":"2022-07-05","close":16308.0},{"date":"2022-07-06","close":15490.0},{"date":"2022-07-07","close":15148.0},{"date":"2022-07-08","close":15074.0},{"date":"2022-07-11","close":15044.0},{"date":"2022-07-12","close":14856.0},{"date":"2022-07-13","close":14756.0},{"date":"2022-07-14","close":14786.0},{"date":"2022-07-15","close":14444.0},{"date":"2022-07-18","close":14583.0},{"date":"2022-07-19","close":14494.0},{"date":"2022-07-20","close":14439.0},{"date":"2022-07-21","close":14156.0},{"date":"2022-07-22","close":14652.0},{"date":"2022-07-25","close":14737.0},{"date":"2022-07-26","close":14722.0},{"date":"2022-07-27","close":14622.0},{"date":"2022-07-28","close":14994.0},{"date":"2022-07-29","close":15446.0},{"date":"2022-08-01","close":15391.0},{"date":"2022-08-02","close":15594.0},{"date":"2022-08-03","close":15505.0},{"date":"2022-08-04","close":15515.0},{"date":"2022-08-05","close":15783.0},{"date":"2022-08-08","close":15565.0},{"date":"2022-08-09","close":15783.0},{"date":"2022-08-10","close":15827.0},{"date":"2022-08-11","close":15778.0},{"date":"2022-08-12","close":15857.0},{"date":"2022-08-16","close":15674.0},{"date":"2022-08-17","close":15619.0},{"date":"2022-08-18","close":15332.0},{"date":"2022-08-19","close":15222.0},{"date":"2022-08-22","close":14950.0},{"date":"2022-08-23","close":14826.0},{"date":"2022-08-24","close":14994.0},{"date":"2022-08-25","close":15232.0},{"date":"2022-08-26","close":15208.0},{"date":"2022-08-29","close":14618.0},{"date":"2022-08-30","close":14806.0},{"date":"2022-08-31","close":14603.0},{"date":"2022-09-01","close":14285.0},{"date":"2022-09-02","close":14226.0},{"date":"2022-09-05","close":14449.0},{"date":"2022-09-06","close":14513.0},{"date":"2022-09-07","close":14146.0},{"date":"2022-09-08","close":14513.0},{"date":"2022-09-13","close":14598.0},{"date":"2022-09-14","close":14231.0},{"date":"2022-09-15","close":13998.0},{"date":"2022-09-16","close":13532.0},{"date":"2022-09-19","close":13606.0},{"date":"2022-09-20","close":13705.0},{"date":"2022-09-21","close":13725.0},{"date":"2022-09-22","close":13512.0},{"date":"2022-09-23","close":13700.0},{"date":"2022-09-26","close":13170.0},{"date":"2022-09-27","close":13085.0},{"date":"2022-09-28","close":12877.0},{"date":"2022-09-29","close":13194.0},{"date":"2022-09-30","close":13551.0},{"date":"2022-10-04","close":14151.0},{"date":"2022-10-05","close":14454.0},{"date":"2022-10-06","close":14503.0},{"date":"2022-10-07","close":14231.0},{"date":"2022-10-11","close":13576.0},{"date":"2022-10-12","close":13646.0},{"date":"2022-10-13","close":13517.0},{"date":"2022-10-14","close":13581.0},{"date":"2022-10-17","close":13214.0},{"date":"2022-10-18","close":13348.0},{"date":"2022-10-19","close":13303.0},{"date":"2022-10-20","close":12902.0},{"date":"2022-10-21","close":12738.0},{"date":"2022-10-24","close":13284.0},{"date":"2022-10-25","close":13219.0},{"date":"2022-10-26","close":13398.0},{"date":"2022-10-27","close":13462.0},{"date":"2022-10-28","close":13358.0},{"date":"2022-10-31","close":13046.0},{"date":"2022-11-01","close":13075.0},{"date":"2022-11-02","close":13199.0},{"date":"2022-11-03","close":12917.0},{"date":"2022-11-04","close":13105.0},{"date":"2022-11-07","close":13497.0},{"date":"2022-11-08","close":13462.0},{"date":"2022-11-09","close":14067.0},{"date":"2022-11-10","close":14072.0},{"date":"2022-11-11","close":14860.0},{"date":"2022-11-14","close":14870.0},{"date":"2022-11-15","close":15014.0},{"date":"2022-11-16","close":15039.0},{"date":"2022-11-17","close":14950.0},{"date":"2022-11-18","close":14920.0},{"date":"2022-11-21","close":14811.0},{"date":"2022-11-22","close":14499.0},{"date":"2022-11-23","close":14246.0},{"date":"2022-11-24","close":14320.0},{"date":"2022-11-25","close":14360.0},{"date":"2022-11-28","close":14632.0},{"date":"2022-11-29","close":14702.0},{"date":"2022-11-30","close":14692.0},{"date":"2022-12-01","close":15039.0},{"date":"2022-12-02","close":15391.0},{"date":"2022-12-05","close":15540.0},{"date":"2022-12-06","close":14905.0},{"date":"2022-12-07","close":14885.0},{"date":"2022-12-08","close":15103.0},{"date":"2022-12-09","close":15307.0},{"date":"2022-12-12","close":15069.0},{"date":"2022-12-13","close":15034.0},{"date":"2022-12-14","close":15451.0},{"date":"2022-12-15","close":15213.0},{"date":"2022-12-16","close":14970.0},{"date":"2022-12-19","close":15173.0},{"date":"2022-12-20","close":15148.0},{"date":"2022-12-21","close":15525.0},{"date":"2022-12-22","close":15525.0},{"date":"2022-12-23","close":15193.0},{"date":"2022-12-26","close":15267.0},{"date":"2022-12-27","close":15317.0},{"date":"2022-12-28","close":15346.0},{"date":"2022-12-29","close":15337.0},{"date":"2023-01-02","close":15029.0},{"date":"2023-01-03","close":15837.0},{"date":"2023-01-04","close":16016.0},{"date":"2023-01-05","close":16130.0},{"date":"2023-01-06","close":15887.0},{"date":"2023-01-09","close":16487.0},{"date":"2023-01-10","close":16442.0},{"date":"2023-01-11","close":16611.0},{"date":"2023-01-12","close":16586.0},{"date":"2023-01-13","close":16715.0},{"date":"2023-01-16","close":17146.0},{"date":"2023-01-17","close":16938.0},{"date":"2023-01-18","close":16779.0},{"date":"2023-01-19","close":17032.0},{"date":"2023-01-20","close":17211.0},{"date":"2023-01-25","close":17310.0},{"date":"2023-01-26","close":17484.0},{"date":"2023-01-27","close":17176.0},{"date":"2023-01-30","close":17186.0},{"date":"2023-01-31","close":17052.0},{"date":"2023-02-01","close":17072.0},{"date":"2023-02-02","close":17543.0},{"date":"2023-02-03","close":16988.0},{"date":"2023-02-06","close":16214.0},{"date":"2023-02-07","close":16130.0},{"date":"2023-02-08","close":16214.0},{"date":"2023-02-09","close":16313.0},{"date":"2023-02-10","close":15971.0},{"date":"2023-02-13","close":15798.0},{"date":"2023-02-14","close":15887.0},{"date":"2023-02-15","close":15713.0},{"date":"2023-02-16","close":15540.0},{"date":"2023-02-17","close":15341.0},{"date":"2023-02-20","close":15614.0},{"date":"2023-02-21","close":15460.0},{"date":"2023-02-22","close":15460.0},{"date":"2023-02-23","close":15401.0},{"date":"2023-02-24","close":15371.0},{"date":"2023-02-27","close":15049.0},{"date":"2023-02-28","close":15098.0},{"date":"2023-03-02","close":15247.0},{"date":"2023-03-03","close":15565.0},{"date":"2023-03-06","close":15738.0},{"date":"2023-03-07","close":15604.0},{"date":"2023-03-08","close":15019.0},{"date":"2023-03-09","close":14865.0},{"date":"2023-03-10","close":15163.0},{"date":"2023-03-13","close":15961.0},{"date":"2023-03-14","close":16492.0},{"date":"2023-03-15","close":16289.0},{"date":"2023-03-16","close":16546.0},{"date":"2023-03-17","close":16903.0},{"date":"2023-03-20","close":17712.0},{"date":"2023-03-21","close":17751.0},{"date":"2023-03-22","close":17032.0},{"date":"2023-03-23","close":17568.0},{"date":"2023-03-24","close":17900.0},{"date":"2023-03-27","close":17568.0},{"date":"2023-03-28","close":17206.0},{"date":"2023-03-29","close":17370.0},{"date":"2023-03-30","close":17255.0},{"date":"2023-03-31","close":17652.0},{"date":"2023-04-03","close":17161.0},{"date":"2023-04-04","close":17454.0},{"date":"2023-04-05","close":18232.0},{"date":"2023-04-06","close":18267.0},{"date":"2023-04-07","close":18138.0},{"date":"2023-04-10","close":17900.0},{"date":"2023-04-11","close":17955.0},{"date":"2023-04-12","close":18024.0},{"date":"2023-04-13","close":18247.0},{"date":"2023-04-14","close":18624.0},{"date":"2023-04-17","close":18208.0},{"date":"2023-04-18","close":17860.0},{"date":"2023-04-19","close":17727.0},{"date":"2023-04-20","close":17712.0},{"date":"2023-04-21","close":17727.0},{"date":"2023-04-24","close":17464.0},{"date":"2023-04-25","close":17682.0},{"date":"2023-04-26","close":17732.0},{"date":"2023-04-27","close":17617.0},{"date":"2023-04-28","close":17578.0},{"date":"2023-05-02","close":17528.0},{"date":"2023-05-03","close":17851.0},{"date":"2023-05-04","close":18470.0},{"date":"2023-05-08","close":18475.0},{"date":"2023-05-09","close":18307.0},{"date":"2023-05-10","close":18307.0},{"date":"2023-05-11","close":18312.0},{"date":"2023-05-12","close":17979.0},{"date":"2023-05-15","close":17831.0},{"date":"2023-05-16","close":17915.0},{"date":"2023-05-17","close":17613.0},{"date":"2023-05-18","close":17444.0},{"date":"2023-05-19","close":17246.0},{"date":"2023-05-22","close":17285.0},{"date":"2023-05-23","close":17052.0},{"date":"2023-05-24","close":17270.0},{"date":"2023-05-25","close":16958.0},{"date":"2023-05-26","close":16874.0},{"date":"2023-05-30","close":16591.0},{"date":"2023-05-31","close":16894.0},{"date":"2023-06-01","close":16988.0},{"date":"2023-06-02","close":17141.0},{"date":"2023-06-05","close":16695.0},{"date":"2023-06-07","close":16879.0},{"date":"2023-06-08","close":16601.0},{"date":"2023-06-09","close":16834.0},{"date":"2023-06-12","close":16770.0},{"date":"2023-06-13","close":16869.0},{"date":"2023-06-14","close":16616.0},{"date":"2023-06-15","close":16437.0},{"date":"2023-06-16","close":16809.0},{"date":"2023-06-19","close":16839.0},{"date":"2023-06-20","close":16720.0},{"date":"2023-06-21","close":16358.0},{"date":"2023-06-22","close":16328.0},{"date":"2023-06-23","close":16075.0},{"date":"2023-06-26","close":16209.0},{"date":"2023-06-27","close":16214.0},{"date":"2023-06-28","close":16011.0},{"date":"2023-06-29","close":15832.0},{"date":"2023-06-30","close":15867.0},{"date":"2023-07-03","close":16026.0},{"date":"2023-07-04","close":16011.0},{"date":"2023-07-05","close":16080.0},{"date":"2023-07-06","close":16051.0},{"date":"2023-07-07","close":15981.0},{"date":"2023-07-10","close":16056.0},{"date":"2023-07-11","close":16120.0},{"date":"2023-07-12","close":16274.0},{"date":"2023-07-13","close":16571.0},{"date":"2023-07-14","close":16477.0},{"date":"2023-07-17","close":16413.0},{"date":"2023-07-18","close":16517.0},{"date":"2023-07-19","close":16829.0},{"date":"2023-07-20","close":16913.0},{"date":"2023-07-21","close":16745.0},{"date":"2023-07-24","close":16616.0},{"date":"2023-07-25","close":16561.0},{"date":"2023-07-26","close":16665.0},{"date":"2023-07-27","close":16789.0},{"date":"2023-07-28","close":16427.0},{"date":"2023-07-31","close":16477.0},{"date":"2023-08-01","close":16472.0},{"date":"2023-08-02","close":16348.0},{"date":"2023-08-03","close":16100.0},{"date":"2023-08-04","close":16065.0},{"date":"2023-08-07","close":16135.0},{"date":"2023-08-08","close":16075.0},{"date":"2023-08-09","close":15971.0},{"date":"2023-08-10","close":15753.0},{"date":"2023-08-11","close":15778.0},{"date":"2023-08-14","close":15708.0},{"date":"2023-08-16","close":15510.0},{"date":"2023-08-17","close":15396.0},{"date":"2023-08-18","close":15332.0},{"date":"2023-08-21","close":15267.0},{"date":"2023-08-22","close":15376.0},{"date":"2023-08-23","close":15500.0},{"date":"2023-08-24","close":15748.0},{"date":"2023-08-25","close":15649.0},{"date":"2023-08-28","close":15684.0},{"date":"2023-08-29","close":15788.0},{"date":"2023-08-30","close":15996.0},{"date":"2023-08-31","close":16105.0},{"date":"2023-09-01","close":16001.0},{"date":"2023-09-04","close":16125.0},{"date":"2023-09-05","close":15946.0},{"date":"2023-09-06","close":15793.0},{"date":"2023-09-07","close":15649.0},{"date":"2023-09-08","close":15753.0},{"date":"2023-09-11","close":15763.0},{"date":"2023-09-12","close":15624.0},{"date":"2023-09-13","close":15456.0},{"date":"2023-09-14","close":15406.0},{"date":"2023-09-15","close":15798.0},{"date":"2023-09-18","close":15748.0},{"date":"2023-09-19","close":15902.0},{"date":"2023-09-20","close":15783.0},{"date":"2023-09-21","close":15718.0},{"date":"2023-09-22","close":15639.0},{"date":"2023-09-25","close":15589.0},{"date":"2023-09-26","close":15431.0},{"date":"2023-09-27","close":15178.0},{"date":"2023-10-04","close":13903.0},{"date":"2023-10-05","close":13998.0},{"date":"2023-10-06","close":13913.0},{"date":"2023-10-10","close":14523.0},{"date":"2023-10-11","close":14508.0},{"date":"2023-10-12","close":14831.0},{"date":"2023-10-13","close":14766.0},{"date":"2023-10-16","close":15317.0},{"date":"2023-10-17","close":15381.0},{"date":"2023-10-18","close":15703.0},{"date":"2023-10-19","close":15817.0},{"date":"2023-10-20","close":16279.0},{"date":"2023-10-23","close":16313.0},{"date":"2023-10-24","close":16284.0},{"date":"2023-10-25","close":16264.0},{"date":"2023-10-26","close":16432.0},{"date":"2023-10-27","close":16472.0},{"date":"2023-10-30","close":16651.0},{"date":"2023-10-31","close":16507.0},{"date":"2023-11-01","close":16328.0},{"date":"2023-11-02","close":16378.0},{"date":"2023-11-03","close":16383.0},{"date":"2023-11-06","close":16338.0},{"date":"2023-11-07","close":16105.0},{"date":"2023-11-08","close":16046.0},{"date":"2023-11-09","close":15708.0},{"date":"2023-11-10","close":15832.0},{"date":"2023-11-13","close":15545.0},{"date":"2023-11-14","close":15634.0},{"date":"2023-11-15","close":16021.0},{"date":"2023-11-16","close":15991.0},{"date":"2023-11-17","close":16239.0},{"date":"2023-11-20","close":16184.0},{"date":"2023-11-21","close":16323.0},{"date":"2023-11-22","close":16378.0},{"date":"2023-11-23","close":16452.0},{"date":"2023-11-24","close":16323.0},{"date":"2023-11-27","close":16586.0},{"date":"2023-11-28","close":16690.0},{"date":"2023-11-29","close":17136.0},{"date":"2023-11-30","close":17141.0},{"date":"2023-12-01","close":17092.0},{"date":"2023-12-04","close":17771.0},{"date":"2023-12-05","close":16874.0},{"date":"2023-12-06","close":16700.0},{"date":"2023-12-07","close":16794.0},{"date":"2023-12-08","close":16809.0},{"date":"2023-12-11","close":16294.0},{"date":"2023-12-12","close":16110.0},{"date":"2023-12-13","close":15887.0},{"date":"2023-12-14","close":16849.0},{"date":"2023-12-15","close":16854.0},{"date":"2023-12-18","close":16651.0},{"date":"2023-12-19","close":16660.0},{"date":"2023-12-20","close":16913.0},{"date":"2023-12-21","close":16814.0},{"date":"2023-12-22","close":16983.0},{"date":"2023-12-26","close":17241.0},{"date":"2023-12-27","close":17265.0},{"date":"2023-12-28","close":17548.0},{"date":"2024-01-02","close":17375.0},{"date":"2024-01-03","close":17117.0},{"date":"2024-01-04","close":16854.0},{"date":"2024-01-05","close":16804.0},{"date":"2024-01-08","close":16611.0},{"date":"2024-01-09","close":16626.0},{"date":"2024-01-10","close":16462.0},{"date":"2024-01-11","close":16596.0},{"date":"2024-01-12","close":16626.0},{"date":"2024-01-15","close":16933.0},{"date":"2024-01-16","close":16814.0},{"date":"2024-01-17","close":16308.0},{"date":"2024-01-18","close":16175.0},{"date":"2024-01-19","close":16353.0},{"date":"2024-01-22","close":16368.0},{"date":"2024-01-23","close":16477.0},{"date":"2024-01-24","close":16447.0},{"date":"2024-01-25","close":16199.0},{"date":"2024-01-26","close":16308.0},{"date":"2024-01-29","close":16368.0},{"date":"2024-01-30","close":16497.0},{"date":"2024-01-31","close":16477.0},{"date":"2024-02-01","close":16601.0},{"date":"2024-02-02","close":16809.0},{"date":"2024-02-05","close":16338.0},{"date":"2024-02-06","close":16284.0},{"date":"2024-02-07","close":16383.0},{"date":"2024-02-08","close":16393.0},{"date":"2024-02-13","close":16179.0},{"date":"2024-02-14","close":15708.0},{"date":"2024-02-15","close":15674.0},{"date":"2024-02-16","close":15842.0},{"date":"2024-02-19","close":16145.0},{"date":"2024-02-20","close":16085.0},{"date":"2024-02-21","close":16254.0},{"date":"2024-02-22","close":16229.0},{"date":"2024-02-23","close":16051.0},{"date":"2024-02-26","close":16279.0},{"date":"2024-02-27","close":16274.0},{"date":"2024-02-28","close":16219.0},{"date":"2024-02-29","close":16294.0},{"date":"2024-03-04","close":17013.0},{"date":"2024-03-05","close":17593.0},{"date":"2024-03-06","close":17702.0},{"date":"2024-03-07","close":18153.0},{"date":"2024-03-08","close":18203.0},{"date":"2024-03-11","close":18579.0},{"date":"2024-03-12","close":18500.0},{"date":"2024-03-13","close":18227.0},{"date":"2024-03-14","close":18371.0},{"date":"2024-03-15","close":18356.0},{"date":"2024-03-18","close":17974.0},{"date":"2024-03-19","close":18133.0},{"date":"2024-03-20","close":18153.0},{"date":"2024-03-21","close":18956.0},{"date":"2024-03-22","close":18416.0},{"date":"2024-03-25","close":18322.0},{"date":"2024-03-26","close":18351.0},{"date":"2024-03-27","close":18446.0},{"date":"2024-03-28","close":18708.0},{"date":"2024-03-29","close":18981.0},{"date":"2024-04-01","close":19809.0},{"date":"2024-04-02","close":19745.0},{"date":"2024-04-03","close":20186.0},{"date":"2024-04-04","close":20419.0},{"date":"2024-04-05","close":20082.0},{"date":"2024-04-08","close":21054.0},{"date":"2024-04-09","close":21257.0},{"date":"2024-04-11","close":21024.0},{"date":"2024-04-12","close":21971.0},{"date":"2024-04-15","close":21510.0},{"date":"2024-04-16","close":21877.0},{"date":"2024-04-17","close":21728.0},{"date":"2024-04-18","close":21743.0},{"date":"2024-04-19","close":21788.0},{"date":"2024-04-22","close":21455.0},{"date":"2024-04-23","close":20345.0},{"date":"2024-04-24","close":20702.0},{"date":"2024-04-25","close":20558.0},{"date":"2024-04-26","close":20890.0},{"date":"2024-04-29","close":20727.0},{"date":"2024-04-30","close":20751.0},{"date":"2024-05-02","close":20503.0},{"date":"2024-05-03","close":20226.0},{"date":"2024-05-07","close":20543.0},{"date":"2024-05-08","close":20464.0},{"date":"2024-05-09","close":20419.0},{"date":"2024-05-10","close":21237.0},{"date":"2024-05-13","close":21069.0},{"date":"2024-05-14","close":20850.0},{"date":"2024-05-16","close":21644.0},{"date":"2024-05-17","close":21679.0},{"date":"2024-05-20","close":22636.0},{"date":"2024-05-21","close":22160.0},{"date":"2024-05-22","close":22145.0},{"date":"2024-05-23","close":21232.0},{"date":"2024-05-24","close":20717.0},{"date":"2024-05-27","close":20821.0},{"date":"2024-05-28","close":20850.0},{"date":"2024-05-29","close":21039.0},{"date":"2024-05-30","close":20543.0},{"date":"2024-05-31","close":20801.0},{"date":"2024-06-03","close":20300.0},{"date":"2024-06-04","close":20850.0},{"date":"2024-06-05","close":20563.0},{"date":"2024-06-07","close":21297.0},{"date":"2024-06-10","close":19789.0},{"date":"2024-06-11","close":19993.0},{"date":"2024-06-12","close":20206.0},{"date":"2024-06-13","close":20131.0},{"date":"2024-06-14","close":20092.0},{"date":"2024-06-17","close":20181.0},{"date":"2024-06-18","close":20219.9004},{"date":"2024-06-19","close":20353.7734},{"date":"2024-06-20","close":20557.0645},{"date":"2024-06-21","close":20859.5195},{"date":"2024-06-24","close":20200.0664},{"date":"2024-06-25","close":20239.7324},{"date":"2024-06-26","close":20011.6523},{"date":"2024-06-27","close":19763.7383},{"date":"2024-06-28","close":20249.6504},{"date":"2024-07-01","close":20180.2344},{"date":"2024-07-02","close":20259.5664},{"date":"2024-07-03","close":20309.1484},{"date":"2024-07-04","close":20626.4805},{"date":"2024-07-05","close":20829.7695},{"date":"2024-07-08","close":21087.5996},{"date":"2024-07-09","close":20809.9355},{"date":"2024-07-10","close":20879.3516},{"date":"2024-07-11","close":21008.2676},{"date":"2024-07-12","close":21499.1387},{"date":"2024-07-15","close":21504.0957},{"date":"2024-07-16","close":21905.7188},{"date":"2024-07-17","close":22530.4629},{"date":"2024-07-18","close":22585.0039},{"date":"2024-07-19","close":21652.8457},{"date":"2024-07-22","close":21350.3906},{"date":"2024-07-23","close":21087.5996},{"date":"2024-07-24","close":21553.6797},{"date":"2024-07-25","close":20785.1445},{"date":"2024-07-26","close":20666.1465},{"date":"2024-07-29","close":21057.8516},{"date":"2024-07-30","close":20998.3516},{"date":"2024-07-31","close":21543.7637},{"date":"2024-08-01","close":21950.3418},{"date":"2024-08-02","close":22262.7148},{"date":"2024-08-05","close":21553.6797},{"date":"2024-08-06","close":21157.0156},{"date":"2024-08-07","close":21023.1426},{"date":"2024-08-08","close":21003.3086},{"date":"2024-08-09","close":21380.1387},{"date":"2024-08-12","close":21593.3457},{"date":"2024-08-13","close":22213.1328},{"date":"2024-08-14","close":22247.8398},{"date":"2024-08-16","close":22024.7168},{"date":"2024-08-19","close":22818.043},{"date":"2024-08-20","close":22818.043},{"date":"2024-08-21","close":23065.957},{"date":"2024-08-22","close":22902.334},{"date":"2024-08-23","close":22619.7109},{"date":"2024-08-26","close":22917.209},{"date":"2024-08-27","close":22963.0},{"date":"2024-08-28","close":22808.127},{"date":"2024-08-29","close":22991.584},{"date":"2024-08-30","close":23016.375},{"date":"2024-09-02","close":22609.7949},{"date":"2024-09-03","close":22555.2539},{"date":"2024-09-04","close":22466.0039},{"date":"2024-09-05","close":22748.627},{"date":"2024-09-06","close":22932.084},{"date":"2024-09-09","close":22347.0059},{"date":"2024-09-10","close":22644.5039},{"date":"2024-09-11","close":22966.791},{"date":"2024-09-12","close":22907.293},{"date":"2024-09-13","close":23720.4512},{"date":"2024-09-19","close":23859.2832},{"date":"2024-09-20","close":24280.7383},{"date":"2024-09-23","close":24796.4004},{"date":"2024-09-24","close":24771.6094},{"date":"2024-09-25","close":25336.8535},{"date":"2024-09-26","close":25331.8945},{"date":"2024-09-27","close":25436.0195},{"date":"2024-09-30","close":25287.2715},{"date":"2024-10-02","close":25093.8965},{"date":"2024-10-04","close":25436.0195},{"date":"2024-10-07","close":24960.0234},{"date":"2024-10-08","close":24950.1074},{"date":"2024-10-10","close":24414.6113},{"date":"2024-10-11","close":24915.3984},{"date":"2024-10-14","close":25336.8535},{"date":"2024-10-15","close":24940.1914},{"date":"2024-10-16","close":25495.5195},{"date":"2024-10-17","close":25624.4336},{"date":"2024-10-18","close":26016.1387},{"date":"2024-10-21","close":26467.3438},{"date":"2024-10-22","close":26611.1328},{"date":"2024-10-23","close":26908.6309},{"date":"2024-10-24","close":26521.8848},{"date":"2024-10-25","close":26412.8027},{"date":"2024-10-28","close":26695.4238},{"date":"2024-10-29","close":26868.9648},{"date":"2024-10-30","close":27535.0},{"date":"2024-10-31","close":27493.709},{"date":"2024-11-01","close":26824.3398},{"date":"2024-11-04","close":26596.2598},{"date":"2024-11-05","close":26479.0},{"date":"2024-11-06","close":26154.9707},{"date":"2024-11-07","close":24930.2734},{"date":"2024-11-08","close":25515.3516},{"date":"2024-11-11","close":25222.8125},{"date":"2024-11-12","close":23978.2832},{"date":"2024-11-13","close":23893.9922},{"date":"2024-11-14","close":22971.75},{"date":"2024-11-15","close":23036.207},{"date":"2024-11-18","close":23541.9531},{"date":"2024-11-19","close":24136.9473},{"date":"2024-11-20","close":24310.4883},{"date":"2024-11-21","close":24786.4844},{"date":"2024-11-22","close":25356.6875},{"date":"2024-11-25","close":24964.9824},{"date":"2024-11-26","close":24082.4062},{"date":"2024-11-27","close":24479.0703},{"date":"2024-11-28","close":24300.5723},{"date":"2024-11-29","close":24761.6914},{"date":"2024-12-02","close":24077.4492},{"date":"2024-12-03","close":24474.1113},{"date":"2024-12-04","close":24508.8203},{"date":"2024-12-05","close":24573.2773},{"date":"2024-12-06","close":24335.2793},{"date":"2024-12-09","close":24315.4453},{"date":"2024-12-10","close":24870.7754},{"date":"2024-12-11","close":25550.0605},{"date":"2024-12-12","close":25912.0156},{"date":"2024-12-13","close":25113.7305},{"date":"2024-12-16","close":24498.9023},{"date":"2024-12-17","close":24350.1543},{"date":"2024-12-18","close":24285.6973},{"date":"2024-12-19","close":23551.8691},{"date":"2024-12-20","close":23477.4961},{"date":"2024-12-23","close":23864.2422},{"date":"2024-12-24","close":23725.4102},{"date":"2024-12-26","close":23874.1582},{"date":"2024-12-27","close":24027.8652},{"date":"2024-12-30","close":23774.9922},{"date":"2025-01-02","close":23978.2832},{"date":"2025-01-03","close":24692.2754},{"date":"2025-01-06","close":24131.9902},{"date":"2025-01-07","close":24122.0723},{"date":"2025-01-08","close":24305.5293},{"date":"2025-01-09","close":24528.6523},{"date":"2025-01-10","close":24930.2734},{"date":"2025-01-13","close":25227.7715},{"date":"2025-01-14","close":24662.5254},{"date":"2025-01-15","close":24860.8574},{"date":"2025-01-16","close":25262.4785},{"date":"2025-01-17","close":25619.4766},{"date":"2025-01-20","close":25857.4746},{"date":"2025-01-21","close":25728.5586},{"date":"2025-01-22","close":26080.5977},{"date":"2025-01-23","close":26045.8887},{"date":"2025-01-24","close":26397.9277},{"date":"2025-01-31","close":27082.1719},{"date":"2025-02-03","close":26670.6328},{"date":"2025-02-04","close":27007.7969},{"date":"2025-02-05","close":27895.3301},{"date":"2025-02-06","close":27920.1211},{"date":"2025-02-07","close":27910.2051},{"date":"2025-02-10","close":28306.8691},{"date":"2025-02-11","close":29095.2363},{"date":"2025-02-12","close":28455.6172},{"date":"2025-02-13","close":28961.3633},{"date":"2025-02-14","close":29253.9023},{"date":"2025-02-17","close":28207.7031},{"date":"2025-02-18","close":28609.3242},{"date":"2025-02-19","close":29115.0684},{"date":"2025-02-20","close":29412.5664},{"date":"2025-02-21","close":28976.2363},{"date":"2025-02-24","close":29199.3594},{"date":"2025-02-25","close":29144.8184},{"date":"2025-02-26","close":28624.1992},{"date":"2025-02-27","close":28257.2852},{"date":"2025-02-28","close":27687.082},{"date":"2025-03-04","close":28083.7461},{"date":"2025-03-05","close":28594.4492},{"date":"2025-03-06","close":28678.7402},{"date":"2025-03-07","close":28445.7012},{"date":"2025-03-10","close":28430.8262},{"date":"2025-03-11","close":28138.2871},{"date":"2025-03-12","close":28440.7422},{"date":"2025-03-13","close":28941.5293},{"date":"2025-03-14","close":29843.9375},{"date":"2025-03-17","close":29908.3945},{"date":"2025-03-18","close":30354.6406},{"date":"2025-03-19","close":30885.1777},{"date":"2025-03-20","close":31078.5508},{"date":"2025-03-21","close":30721.5547},{"date":"2025-03-24","close":30513.3066},{"date":"2025-03-25","close":30414.1406},{"date":"2025-03-26","close":30528.1816},{"date":"2025-03-27","close":30731.4707},{"date":"2025-03-28","close":31797.5039},{"date":"2025-03-31","close":32432.1641},{"date":"2025-04-01","close":32675.1211},{"date":"2025-04-02","close":32362.748},{"date":"2025-04-03","close":32347.873},{"date":"2025-04-04","close":31926.418},{"date":"2025-04-07","close":29923.2695},{"date":"2025-04-08","close":29809.2305},{"date":"2025-04-09","close":30290.1836},{"date":"2025-04-10","close":32114.834},{"date":"2025-04-11","close":33825.4414},{"date":"2025-04-14","close":34256.8125},{"date":"2025-04-15","close":34043.6094},{"date":"2025-04-16","close":35412.0938},{"date":"2025-04-17","close":36140.9648},{"date":"2025-04-18","close":36185.5898},{"date":"2025-04-21","close":37400.3711},{"date":"2025-04-22","close":39487.8086},{"date":"2025-04-23","close":36002.1328},{"date":"2025-04-24","close":35922.8008},{"date":"2025-04-25","close":35233.5977},{"date":"2025-04-28","close":35243.5156},{"date":"2025-04-29","close":35739.3438},{"date":"2025-04-30","close":35491.4297},{"date":"2025-05-02","close":34400.6055},{"date":"2025-05-07","close":37157.4141},{"date":"2025-05-08","close":36031.8828},{"date":"2025-05-09","close":35536.0547},{"date":"2025-05-12","close":34618.7695},{"date":"2025-05-13","close":33998.9844},{"date":"2025-05-14","close":33577.5273},{"date":"2025-05-15","close":31673.5469},{"date":"2025-05-16","close":33170.9492},{"date":"2025-05-19","close":33319.6992},{"date":"2025-05-20","close":33280.0312},{"date":"2025-05-21","close":35288.1367},{"date":"2025-05-22","close":35575.7188},{"date":"2025-05-23","close":35501.3438},{"date":"2025-05-26","close":35818.6758},{"date":"2025-05-27","close":35293.0977},{"date":"2025-05-28","close":34891.4766},{"date":"2025-05-29","close":34197.3164},{"date":"2025-05-30","close":34579.1016},{"date":"2025-06-02","close":35382.3477},{"date":"2025-06-04","close":35734.3828},{"date":"2025-06-05","close":36002.1328},{"date":"2025-06-09","close":35045.1836},{"date":"2025-06-10","close":35104.6836},{"date":"2025-06-11","close":35372.4297},{"date":"2025-06-12","close":35917.8398},{"date":"2025-06-13","close":37355.7461},{"date":"2025-06-16","close":36944.207},{"date":"2025-06-17","close":36512.8359},{"date":"2025-06-18","close":36319.4609},{"date":"2025-06-19","close":35669.9258},{"date":"2025-06-20","close":35471.5938},{"date":"2025-06-23","close":35684.8008},{"date":"2025-06-24","close":34980.7227},{"date":"2025-06-25","close":34965.8477},{"date":"2025-06-26","close":35203.8477},{"date":"2025-06-27","close":34326.2305},{"date":"2025-06-30","close":34147.7305},{"date":"2025-07-01","close":34985.6836},{"date":"2025-07-02","close":35094.7656},{"date":"2025-07-03","close":35461.6797},{"date":"2025-07-04","close":35233.5977},{"date":"2025-07-07","close":34638.6016},{"date":"2025-07-08","close":34960.8906},{"date":"2025-07-09","close":34098.1484},{"date":"2025-07-10","close":34663.3945},{"date":"2025-07-11","close":35079.8906},{"date":"2025-07-14","close":35526.1367},{"date":"2025-07-15","close":35461.6797},{"date":"2025-07-16","close":35159.2227},{"date":"2025-07-17","close":34931.1406},{"date":"2025-07-18","close":34896.4336},{"date":"2025-07-21","close":35565.8008},{"date":"2025-07-22","close":36215.3398},{"date":"2025-07-23","close":36899.582},{"date":"2025-07-24","close":35803.8008},{"date":"2025-07-25","close":35377.3867},{"date":"2025-07-28","close":34985.6836},{"date":"2025-07-29","close":34489.8555},{"date":"2025-07-30","close":34544.3945},{"date":"2025-07-31","close":34053.5234},{"date":"2025-08-01","close":33884.9414},{"date":"2025-08-04","close":34881.5586},{"date":"2025-08-05","close":35372.4297},{"date":"2025-08-06","close":35347.6367},{"date":"2025-08-07","close":35714.5508},{"date":"2025-08-08","close":36716.125},{"date":"2025-08-11","close":35516.2188},{"date":"2025-08-12","close":34812.1445},{"date":"2025-08-13","close":35060.0586},{"date":"2025-08-14","close":35079.8906},{"date":"2025-08-18","close":34841.8906},{"date":"2025-08-19","close":34539.4375},{"date":"2025-08-20","close":34266.7305},{"date":"2025-08-21","close":34440.2695},{"date":"2025-08-22","close":34291.5234},{"date":"2025-08-25","close":34931.1406},{"date":"2025-08-26","close":35233.5977},{"date":"2025-08-27","close":35352.5977},{"date":"2025-08-28","close":35630.2617},{"date":"2025-08-29","close":36106.2578},{"date":"2025-09-01","close":37930.9062},{"date":"2025-09-02","close":37980.4883},{"date":"2025-09-03","close":38853.1484},{"date":"2025-09-04","close":38868.0234},{"date":"2025-09-05","close":39324.1836},{"date":"2025-09-08","close":39839.8477},{"date":"2025-09-09","close":40881.0859},{"date":"2025-09-10","close":40955.4609},{"date":"2025-09-11","close":40543.9258},{"date":"2025-09-12","close":41034.793},{"date":"2025-09-15","close":40871.1719},{"date":"2025-09-16","close":41704.1641},{"date":"2025-09-17","close":41614.9141},{"date":"2025-09-18","close":40653.0078},{"date":"2025-09-19","close":41014.9609},{"date":"2025-09-22","close":42046.2852},{"date":"2025-09-23","close":43236.2734},{"date":"2025-09-24","close":43593.2695},{"date":"2025-09-25","close":42958.6094},{"date":"2025-09-26","close":42899.1094},{"date":"2025-09-29","close":44401.4727},{"date":"2025-09-30","close":45472.4609},{"date":"2025-10-01","close":45546.8359},{"date":"2025-10-02","close":46042.6641},{"date":"2025-10-10","close":47773.1094},{"date":"2025-10-13","close":50058.8789},{"date":"2025-10-14","close":50941.4531},{"date":"2025-10-15","close":53098.3086},{"date":"2025-10-16","close":53817.2617},{"date":"2025-10-17","close":57218.6484},{"date":"2025-10-20","close":53802.3867},{"date":"2025-10-21","close":56316.2383},{"date":"2025-10-22","close":51412.4922},{"date":"2025-10-23","close":51030.7031},{"date":"2025-10-24","close":49915.0898},{"date":"2025-10-27","close":49781.2148},{"date":"2025-10-28","close":46781.4492},{"date":"2025-10-29","close":47103.7383},{"date":"2025-10-30","close":46984.7422},{"date":"2025-10-31","close":47916.8984},{"date":"2025-11-03","close":48194.5625},{"date":"2025-11-04","close":47217.7812},{"date":"2025-11-05","close":46994.6562},{"date":"2025-11-06","close":47411.1523},{"date":"2025-11-07","close":47510.3203},{"date":"2025-11-10","close":49191.1797},{"date":"2025-11-11","close":50951.3711},{"date":"2025-11-12","close":50222.5039},{"date":"2025-11-13","close":52642.1484},{"date":"2025-11-14","close":51799.2383},{"date":"2025-11-17","close":48973.0156},{"date":"2025-11-18","close":47802.8594},{"date":"2025-11-19","close":49592.8008},{"date":"2025-11-20","close":48903.5977},{"date":"2025-11-21","close":48140.0234},{"date":"2025-11-24","close":48427.6016},{"date":"2025-11-25","close":50609.25},{"date":"2025-11-26","close":51015.8281},{"date":"2025-11-27","close":50832.3711},{"date":"2025-11-28","close":51060.4531},{"date":"2025-12-01","close":52805.7695},{"date":"2025-12-02","close":52304.9844},{"date":"2025-12-03","close":52290.1094},{"date":"2025-12-04","close":51521.5742},{"date":"2025-12-05","close":52647.1055},{"date":"2025-12-08","close":52359.5234},{"date":"2025-12-09","close":51536.4492},{"date":"2025-12-10","close":52076.9023},{"date":"2025-12-11","close":52111.6094},{"date":"2025-12-12","close":53896.5938},{"date":"2025-12-15","close":55602.2461},{"date":"2025-12-16","close":54094.9258},{"date":"2025-12-17","close":55250.207},{"date":"2025-12-18","close":55413.832},{"date":"2025-12-19","close":55200.625},{"date":"2025-12-22","close":57064.9414},{"date":"2025-12-23","close":58914.3828},{"date":"2025-12-24","close":59211.8789},{"date":"2025-12-26","close":59911.0},{"date":"2025-12-29","close":59030.0},{"date":"2025-12-30","close":55685.0},{"date":"2026-01-02","close":55835.0},{"date":"2026-01-05","close":55550.0},{"date":"2026-01-06","close":57770.0},{"date":"2026-01-07","close":57285.0},{"date":"2026-01-08","close":56480.0},{"date":"2026-01-09","close":57920.0},{"date":"2026-01-12","close":60730.0},{"date":"2026-01-13","close":60945.0},{"date":"2026-01-14","close":62175.0},{"date":"2026-01-15","close":61345.0},{"date":"2026-01-16","close":61335.0},{"date":"2026-01-19","close":62850.0},{"date":"2026-01-20","close":64220.0},{"date":"2026-01-21","close":68765.0},{"date":"2026-01-22","close":67090.0},{"date":"2026-01-23","close":70410.0},{"date":"2026-01-26","close":73985.0},{"date":"2026-01-27","close":73895.0},{"date":"2026-01-28","close":79135.0},{"date":"2026-01-29","close":88995.0},{"date":"2026-01-30","close":76135.0},{"date":"2026-02-02","close":56945.0},{"date":"2026-02-03","close":65815.0},{"date":"2026-02-04","close":71105.0},{"date":"2026-02-05","close":67625.0},{"date":"2026-02-06","close":65565.0},{"date":"2026-02-09","close":70310.0},{"date":"2026-02-10","close":70005.0},{"date":"2026-02-11","close":70750.0},{"date":"2026-02-12","close":71110.0},{"date":"2026-02-13","close":68200.0},{"date":"2026-02-19","close":68945.0},{"date":"2026-02-20","close":70175.0},{"date":"2026-02-23","close":73500.0},{"date":"2026-02-24","close":74050.0},{"date":"2026-02-25","close":74600.0},{"date":"2026-02-26","close":74085.0},{"date":"2026-02-27","close":74330.0},{"date":"2026-03-03","close":77320.0},{"date":"2026-03-04","close":72430.0},{"date":"2026-03-05","close":72420.0},{"date":"2026-03-06","close":72220.0},{"date":"2026-03-09","close":72220.0},{"date":"2026-03-10","close":73330.0},{"date":"2026-03-11","close":73630.0},{"date":"2026-03-12","close":73130.0},{"date":"2026-03-13","close":71285.0},{"date":"2026-03-16","close":69000.0},{"date":"2026-03-17","close":68920.0},{"date":"2026-03-18","close":68870.0},{"date":"2026-03-19","close":63515.0},{"date":"2026-03-20","close":59955.0},{"date":"2026-03-23","close":49065.0},{"date":"2026-03-24","close":52580.0},{"date":"2026-03-25","close":56035.0},{"date":"2026-03-26","close":53865.0},{"date":"2026-03-27","close":53995.0},{"date":"2026-03-30","close":55100.0},{"date":"2026-03-31","close":56045.0},{"date":"2026-04-01","close":59365.0},{"date":"2026-04-02","close":56800.0},{"date":"2026-04-03","close":58050.0},{"date":"2026-04-06","close":57995.0},{"date":"2026-04-07","close":58225.0},{"date":"2026-04-08","close":62100.0},{"date":"2026-04-09","close":60205.0},{"date":"2026-04-10","close":60510.0},{"date":"2026-04-13","close":60365.0},{"date":"2026-04-14","close":60905.0},{"date":"2026-04-15","close":62370.0},{"date":"2026-04-16","close":62485.0},{"date":"2026-04-17","close":61655.0},{"date":"2026-04-20","close":61585.0},{"date":"2026-04-21","close":61375.0},{"date":"2026-04-22","close":60985.0},{"date":"2026-04-23","close":59505.0},{"date":"2026-04-24","close":58505.0},{"date":"2026-04-27","close":59115.0},{"date":"2026-04-28","close":57435.0},{"date":"2026-04-29","close":56640.0},{"date":"2026-04-30","close":55520.0},{"date":"2026-05-04","close":56250.0},{"date":"2026-05-06","close":57550.0},{"date":"2026-05-07","close":58695.0},{"date":"2026-05-08","close":59280.0},{"date":"2026-05-11","close":57505.0},{"date":"2026-05-12","close":58340.0},{"date":"2026-05-13","close":58630.0},{"date":"2026-05-14","close":58555.0},{"date":"2026-05-15","close":55300.0},{"date":"2026-05-18","close":54660.0},{"date":"2026-05-19","close":54705.0},{"date":"2026-05-20","close":52760.0},{"date":"2026-05-21","close":54515.0},{"date":"2026-05-22","close":53845.0},{"date":"2026-05-26","close":54200.0},{"date":"2026-05-27","close":53395.0},{"date":"2026-05-28","close":50325.0},{"date":"2026-05-29","close":53760.0},{"date":"2026-06-01","close":53710.0},{"date":"2026-06-02","close":53755.0},{"date":"2026-06-04","close":52375.0},{"date":"2026-06-05","close":51515.0},{"date":"2026-06-08","close":48870.0},{"date":"2026-06-09","close":49500.0},{"date":"2026-06-10","close":46380.0},{"date":"2026-06-11","close":44050.0},{"date":"2026-06-12","close":45405.0},{"date":"2026-06-15","close":48545.0},{"date":"2026-06-16","close":48805.0},{"date":"2026-06-17","close":48890.0},{"date":"2026-06-18","close":48690.0},{"date":"2026-06-19","close":45360.0},{"date":"2026-06-22","close":45520.0},{"date":"2026-06-23","close":44260.0},{"date":"2026-06-24","close":43485.0},{"date":"2026-06-25","close":41350.0},{"date":"2026-06-26","close":41620.0},{"date":"2026-06-29","close":41900.0},{"date":"2026-06-30","close":41220.0},{"date":"2026-07-01","close":40880.0},{"date":"2026-07-02","close":42645.0},{"date":"2026-07-03","close":44905.0},{"date":"2026-07-06","close":44690.0},{"date":"2026-07-07","close":44190.0},{"date":"2026-07-08","close":44165.0},{"date":"2026-07-09","close":43135.0},{"date":"2026-07-10","close":43850.0},{"date":"2026-07-13","close":42650.0},{"date":"2026-07-14","close":41905.0},{"date":"2026-07-15","close":41940.0},{"date":"2026-07-16","close":41475.0},{"date":"2026-07-20","close":40980.0},{"date":"2026-07-21","close":42255.0},{"date":"2026-07-22","close":43710.0},{"date":"2026-07-23","close":43770.0},{"date":"2026-07-24","close":41445.0},{"date":"2026-07-27","close":42770.0},{"date":"2026-07-28","close":41655.0},{"date":"2026-07-29","close":41500.0},{"date":"2026-07-30","close":41845.0},{"date":"2026-07-31","close":42915.0},{"date":"2026-08-03","close":42250.0},{"date":"2026-08-04","close":42070.0},{"date":"2026-08-05","close":44200.0},{"date":"2026-08-06","close":46000.0},{"date":"2026-08-07","close":47000.0},{"date":"2026-08-10","close":47825.0},{"date":"2026-08-11","close":48495.0},{"date":"2026-08-12","close":49000.0},{"date":"2026-08-13","close":49040.0},{"date":"2026-08-14","close":48020.0},{"date":"2026-08-18","close":48820.0},{"date":"2026-08-19","close":48050.0},{"date":"2026-08-20","close":51190.0},{"date":"2026-08-21","close":52400.0},{"date":"2026-08-24","close":54865.0},{"date":"2026-08-25","close":54705.0},{"date":"2026-08-26","close":54400.0},{"date":"2026-08-27","close":54005.0},{"date":"2026-08-28","close":53220.0},{"date":"2026-08-31","close":49865.0},{"date":"2026-09-01","close":49800.0},{"date":"2026-09-02","close":46955.0},{"date":"2026-09-03","close":49550.0},{"date":"2026-09-04","close":50570.0},{"date":"2026-09-07","close":48680.0},{"date":"2026-09-08","close":48825.0},{"date":"2026-09-09","close":48480.0},{"date":"2026-09-10","close":49360.0},{"date":"2026-09-11","close":47700.0},{"date":"2026-09-14","close":47130.0},{"date":"2026-09-15","close":46400.0},{"date":"2026-09-16","close":47000.0},{"date":"2026-09-17","close":46290.0},{"date":"2026-09-18","close":48825.0},{"date":"2026-09-21","close":47640.0},{"date":"2026-09-22","close":46995.0},{"date":"2026-09-23","close":46995.0},{"date":"2026-09-28","close":44035.0},{"date":"2026-09-29","close":43170.0},{"date":"2026-09-30","close":43365.0},{"date":"2026-10-01","close":43825.0},{"date":"2026-10-02","close":44000.0},{"date":"2026-10-06","close":42760.0},{"date":"2026-10-07","close":42770.0},{"date":"2026-10-08","close":42395.0},{"date":"2026-10-12","close":43685.0},{"date":"2026-10-13","close":43820.0},{"date":"2026-10-14","close":43000.0},{"date":"2026-10-15","close":42250.0},{"date":"2026-10-16","close":43380.0},{"date":"2026-10-19","close":43305.0},{"date":"2026-10-20","close":42290.0},{"date":"2026-10-21","close":42120.0},{"date":"2026-10-22","close":41590.0},{"date":"2026-10-23","close":39635.0}],"chart_data":[{"date":"2024-10-24","open":26284,"high":26522,"low":26215,"close":26522,"volume":4677},{"date":"2024-10-25","open":26522,"high":26537,"low":26339,"close":26413,"volume":7198},{"date":"2024-10-28","open":26541,"high":26695,"low":26353,"close":26695,"volume":3225},{"date":"2024-10-29","open":26696,"high":26959,"low":26676,"close":26869,"volume":5774},{"date":"2024-10-30","open":27321,"high":27535,"low":27282,"close":27535,"volume":3009},{"date":"2024-10-31","open":27499,"high":27563,"low":27400,"close":27494,"volume":12479},{"date":"2024-11-01","open":26700,"high":26908,"low":26660,"close":26824,"volume":9027},{"date":"2024-11-04","open":26481,"high":26967,"low":25341,"close":26596,"volume":3435},{"date":"2024-11-05","open":26305,"high":26508,"low":26280,"close":26479,"volume":2963},{"date":"2024-11-06","open":26606,"high":26760,"low":26155,"close":26155,"volume":13884},{"date":"2024-11-07","open":25074,"high":25089,"low":24678,"close":24930,"volume":13873},{"date":"2024-11-08","open":25827,"high":25951,"low":25515,"close":25515,"volume":9626},{"date":"2024-11-11","open":25486,"high":25486,"low":25114,"close":25223,"volume":16538},{"date":"2024-11-12","open":24281,"high":24286,"low":23869,"close":23978,"volume":19794},{"date":"2024-11-13","open":23745,"high":24043,"low":23740,"close":23894,"volume":9452},{"date":"2024-11-14","open":23324,"high":24261,"low":22907,"close":22972,"volume":18973},{"date":"2024-11-15","open":23185,"high":23235,"low":22962,"close":23036,"volume":8659},{"date":"2024-11-18","open":23225,"high":23711,"low":23220,"close":23542,"volume":9555},{"date":"2024-11-19","open":23775,"high":24221,"low":23611,"close":24137,"volume":4471},{"date":"2024-11-20","open":24384,"high":24483,"low":24285,"close":24310,"volume":1543},{"date":"2024-11-21","open":24637,"high":24801,"low":24637,"close":24786,"volume":3979},{"date":"2024-11-22","open":24945,"high":25382,"low":24940,"close":25357,"volume":4543},{"date":"2024-11-25","open":25897,"high":25927,"low":24747,"close":24965,"volume":13345},{"date":"2024-11-26","open":23853,"high":24210,"low":23809,"close":24082,"volume":9781},{"date":"2024-11-27","open":24211,"high":24479,"low":24172,"close":24479,"volume":7190},{"date":"2024-11-28","open":24325,"high":24340,"low":24023,"close":24301,"volume":6711},{"date":"2024-11-29","open":24301,"high":24811,"low":24261,"close":24762,"volume":10485},{"date":"2024-12-02","open":24414,"high":24478,"low":23982,"close":24077,"volume":16579},{"date":"2024-12-03","open":24350,"high":24474,"low":24246,"close":24474,"volume":9826},{"date":"2024-12-04","open":24335,"high":24514,"low":24256,"close":24509,"volume":6346},{"date":"2024-12-05","open":24499,"high":24638,"low":24410,"close":24573,"volume":5893},{"date":"2024-12-06","open":24221,"high":24375,"low":23854,"close":24335,"volume":17079},{"date":"2024-12-09","open":24324,"high":24488,"low":24101,"close":24315,"volume":7719},{"date":"2024-12-10","open":24321,"high":24940,"low":24321,"close":24871,"volume":10280},{"date":"2024-12-11","open":25406,"high":25763,"low":25387,"close":25550,"volume":13033},{"date":"2024-12-12","open":25957,"high":26081,"low":25788,"close":25912,"volume":10112},{"date":"2024-12-13","open":25044,"high":25283,"low":25025,"close":25114,"volume":7394},{"date":"2024-12-16","open":24420,"high":24499,"low":24286,"close":24499,"volume":10968},{"date":"2024-12-17","open":24420,"high":24519,"low":24350,"close":24350,"volume":11164},{"date":"2024-12-18","open":24256,"high":24360,"low":24206,"close":24286,"volume":4513},{"date":"2024-12-19","open":23205,"high":23651,"low":23170,"close":23552,"volume":10147},{"date":"2024-12-20","open":23319,"high":23477,"low":23230,"close":23477,"volume":10660},{"date":"2024-12-23","open":23845,"high":23919,"low":23755,"close":23864,"volume":6099},{"date":"2024-12-24","open":23691,"high":23745,"low":23651,"close":23725,"volume":2153},{"date":"2024-12-26","open":23735,"high":23959,"low":23735,"close":23874,"volume":6445},{"date":"2024-12-27","open":24048,"high":24097,"low":23968,"close":24028,"volume":3939},{"date":"2024-12-30","open":23854,"high":23854,"low":23721,"close":23775,"volume":5843},{"date":"2025-01-02","open":23849,"high":23993,"low":23840,"close":23978,"volume":3329},{"date":"2025-01-03","open":24261,"high":25119,"low":23686,"close":24692,"volume":11090},{"date":"2025-01-06","open":24692,"high":24692,"low":24132,"close":24132,"volume":3562},{"date":"2025-01-07","open":24127,"high":24182,"low":23939,"close":24122,"volume":1735},{"date":"2025-01-08","open":24122,"high":24345,"low":24122,"close":24306,"volume":3291},{"date":"2025-01-09","open":24549,"high":24578,"low":24504,"close":24529,"volume":2586},{"date":"2025-01-10","open":24529,"high":24950,"low":24529,"close":24930,"volume":5100},{"date":"2025-01-13","open":25312,"high":25406,"low":25124,"close":25228,"volume":14880},{"date":"2025-01-14","open":24717,"high":24747,"low":24643,"close":24663,"volume":11084},{"date":"2025-01-15","open":24782,"high":24861,"low":24692,"close":24861,"volume":13871},{"date":"2025-01-16","open":24861,"high":25356,"low":24811,"close":25262,"volume":47369},{"date":"2025-01-17","open":25396,"high":25733,"low":25396,"close":25619,"volume":6551},{"date":"2025-01-20","open":25624,"high":25857,"low":25534,"close":25857,"volume":6687},{"date":"2025-01-21","open":25714,"high":25778,"low":25307,"close":25729,"volume":3273},{"date":"2025-01-22","open":25729,"high":26170,"low":25729,"close":26081,"volume":7060},{"date":"2025-01-23","open":26081,"high":26086,"low":25992,"close":26046,"volume":1602},{"date":"2025-01-24","open":26046,"high":26497,"low":26046,"close":26398,"volume":3706},{"date":"2025-01-31","open":26775,"high":27320,"low":26775,"close":27082,"volume":6311},{"date":"2025-02-03","open":26264,"high":26671,"low":25778,"close":26671,"volume":12733},{"date":"2025-02-04","open":27087,"high":27375,"low":27008,"close":27008,"volume":7769},{"date":"2025-02-05","open":27072,"high":27944,"low":27072,"close":27895,"volume":15837},{"date":"2025-02-06","open":28134,"high":28134,"low":27747,"close":27920,"volume":4810},{"date":"2025-02-07","open":27865,"high":27984,"low":27820,"close":27910,"volume":2456},{"date":"2025-02-10","open":27990,"high":28392,"low":27990,"close":28307,"volume":13002},{"date":"2025-02-11","open":28505,"high":29526,"low":28505,"close":29095,"volume":18402},{"date":"2025-02-12","open":29096,"high":29254,"low":28342,"close":28456,"volume":11026},{"date":"2025-02-13","open":28683,"high":29124,"low":28683,"close":28961,"volume":8664},{"date":"2025-02-14","open":29254,"high":29378,"low":29175,"close":29254,"volume":8824},{"date":"2025-02-17","open":28020,"high":28758,"low":28015,"close":28208,"volume":21101},{"date":"2025-02-18","open":28202,"high":28688,"low":28202,"close":28609,"volume":3773},{"date":"2025-02-19","open":29005,"high":29278,"low":28956,"close":29115,"volume":6608},{"date":"2025-02-20","open":29096,"high":29413,"low":29096,"close":29413,"volume":7102},{"date":"2025-02-21","open":29412,"high":29412,"low":28881,"close":28976,"volume":12835},{"date":"2025-02-24","open":29139,"high":29219,"low":28857,"close":29199,"volume":3707},{"date":"2025-02-25","open":29185,"high":29443,"low":29145,"close":29145,"volume":4302},{"date":"2025-02-26","open":28762,"high":28872,"low":28549,"close":28624,"volume":5478},{"date":"2025-02-27","open":28723,"high":28777,"low":28162,"close":28257,"volume":5075},{"date":"2025-02-28","open":27792,"high":27955,"low":27499,"close":27687,"volume":5912},{"date":"2025-03-04","open":28069,"high":28238,"low":27990,"close":28084,"volume":7234},{"date":"2025-03-05","open":28267,"high":28683,"low":27519,"close":28594,"volume":21840},{"date":"2025-03-06","open":28595,"high":28739,"low":28545,"close":28679,"volume":4127},{"date":"2025-03-07","open":28461,"high":28461,"low":28193,"close":28446,"volume":1475},{"date":"2025-03-10","open":28496,"high":28545,"low":28362,"close":28431,"volume":740},{"date":"2025-03-11","open":27890,"high":28138,"low":27771,"close":28138,"volume":7758},{"date":"2025-03-12","open":28456,"high":28520,"low":28401,"close":28441,"volume":3645},{"date":"2025-03-13","open":28892,"high":29111,"low":28892,"close":28942,"volume":2137},{"date":"2025-03-14","open":29939,"high":30048,"low":29844,"close":29844,"volume":11236},{"date":"2025-03-17","open":29903,"high":29962,"low":29843,"close":29908,"volume":2581},{"date":"2025-03-18","open":30152,"high":30479,"low":30152,"close":30355,"volume":6099},{"date":"2025-03-19","open":30681,"high":30999,"low":30662,"close":30885,"volume":3482},{"date":"2025-03-20","open":31129,"high":31277,"low":31030,"close":31079,"volume":3905},{"date":"2025-03-21","open":31079,"high":31079,"low":30573,"close":30722,"volume":9858},{"date":"2025-03-24","open":30627,"high":30627,"low":30349,"close":30513,"volume":4117},{"date":"2025-03-25","open":30285,"high":30438,"low":30215,"close":30414,"volume":2804},{"date":"2025-03-26","open":30434,"high":30528,"low":30374,"close":30528,"volume":1976},{"date":"2025-03-27","open":30453,"high":30840,"low":30453,"close":30731,"volume":3371},{"date":"2025-03-28","open":31372,"high":31808,"low":31362,"close":31798,"volume":7823},{"date":"2025-03-31","open":31921,"high":32576,"low":31698,"close":32432,"volume":15305},{"date":"2025-04-01","open":32541,"high":32962,"low":32541,"close":32675,"volume":14943},{"date":"2025-04-02","open":32349,"high":32671,"low":32210,"close":32363,"volume":6989},{"date":"2025-04-03","open":33161,"high":33220,"low":32348,"close":32348,"volume":11689},{"date":"2025-04-04","open":32134,"high":32144,"low":31584,"close":31926,"volume":10368},{"date":"2025-04-07","open":29625,"high":30989,"low":29174,"close":29923,"volume":34322},{"date":"2025-04-08","open":29338,"high":29809,"low":29308,"close":29809,"volume":7364},{"date":"2025-04-09","open":29809,"high":30290,"low":29090,"close":30290,"volume":4941},{"date":"2025-04-10","open":31396,"high":32205,"low":31193,"close":32115,"volume":17506},{"date":"2025-04-11","open":33518,"high":34148,"low":33319,"close":33825,"volume":25727},{"date":"2025-04-14","open":34172,"high":34579,"low":33924,"close":34257,"volume":10166},{"date":"2025-04-15","open":33925,"high":34178,"low":33717,"close":34044,"volume":5543},{"date":"2025-04-16","open":34624,"high":35526,"low":34619,"close":35412,"volume":17190},{"date":"2025-04-17","open":36691,"high":36781,"low":36017,"close":36141,"volume":18137},{"date":"2025-04-18","open":36146,"high":36290,"low":36027,"close":36186,"volume":2912},{"date":"2025-04-21","open":36741,"high":37455,"low":36691,"close":37400,"volume":14363},{"date":"2025-04-22","open":38372,"high":39840,"low":38030,"close":39488,"volume":12713},{"date":"2025-04-23","open":36181,"high":37356,"low":35700,"close":36002,"volume":34251},{"date":"2025-04-24","open":35734,"high":36761,"low":35729,"close":35923,"volume":27037},{"date":"2025-04-25","open":36350,"high":36672,"low":35051,"close":35234,"volume":26701},{"date":"2025-04-28","open":35344,"high":35690,"low":34704,"close":35244,"volume":12168},{"date":"2025-04-29","open":36101,"high":36171,"low":35471,"close":35739,"volume":3754},{"date":"2025-04-30","open":35744,"high":35943,"low":35352,"close":35491,"volume":4816},{"date":"2025-05-02","open":33757,"high":35899,"low":33558,"close":34401,"volume":11722},{"date":"2025-05-07","open":37286,"high":37480,"low":36547,"close":37157,"volume":20467},{"date":"2025-05-08","open":36840,"high":37604,"low":35967,"close":36032,"volume":9832},{"date":"2025-05-09","open":35357,"high":35705,"low":34638,"close":35536,"volume":7893},{"date":"2025-05-12","open":34743,"high":34891,"low":34222,"close":34619,"volume":7250},{"date":"2025-05-13","open":33795,"high":34212,"low":33319,"close":33999,"volume":13541},{"date":"2025-05-14","open":33915,"high":34000,"low":33355,"close":33578,"volume":8324},{"date":"2025-05-15","open":32587,"high":32631,"low":31282,"close":31674,"volume":17993},{"date":"2025-05-16","open":33592,"high":33761,"low":33022,"close":33171,"volume":23262},{"date":"2025-05-19","open":33484,"high":33950,"low":33028,"close":33320,"volume":19541},{"date":"2025-05-20","open":33220,"high":33443,"low":32957,"close":33280,"volume":6255},{"date":"2025-05-21","open":34594,"high":35288,"low":34480,"close":35288,"volume":15115},{"date":"2025-05-22","open":35189,"high":35898,"low":35189,"close":35576,"volume":7298},{"date":"2025-05-23","open":34782,"high":35501,"low":34668,"close":35501,"volume":6812},{"date":"2025-05-26","open":35700,"high":35913,"low":35501,"close":35819,"volume":7101},{"date":"2025-05-27","open":35695,"high":35933,"low":35204,"close":35293,"volume":3648},{"date":"2025-05-28","open":34867,"high":35050,"low":34579,"close":34891,"volume":2811},{"date":"2025-05-29","open":33890,"high":34212,"low":33597,"close":34197,"volume":5907},{"date":"2025-05-30","open":34971,"high":35129,"low":34519,"close":34579,"volume":3869},{"date":"2025-06-02","open":34857,"high":35382,"low":34748,"close":35382,"volume":7428},{"date":"2025-06-04","open":35551,"high":36171,"low":35526,"close":35734,"volume":6592},{"date":"2025-06-05","open":36181,"high":36349,"low":35992,"close":36002,"volume":6824},{"date":"2025-06-09","open":35095,"high":35095,"low":34509,"close":35045,"volume":4878},{"date":"2025-06-10","open":35219,"high":35219,"low":34688,"close":35105,"volume":2771},{"date":"2025-06-11","open":35105,"high":35452,"low":35105,"close":35372,"volume":1977},{"date":"2025-06-12","open":35848,"high":36200,"low":35814,"close":35918,"volume":4369},{"date":"2025-06-13","open":36463,"high":37624,"low":36463,"close":37356,"volume":15942},{"date":"2025-06-16","open":37509,"high":37837,"low":36944,"close":36944,"volume":14055},{"date":"2025-06-17","open":36825,"high":36944,"low":36096,"close":36513,"volume":9770},{"date":"2025-06-18","open":36468,"high":36592,"low":35997,"close":36319,"volume":9105},{"date":"2025-06-19","open":36225,"high":36275,"low":35620,"close":35670,"volume":4303},{"date":"2025-06-20","open":36003,"high":36008,"low":35433,"close":35472,"volume":2265},{"date":"2025-06-23","open":35908,"high":36052,"low":35511,"close":35685,"volume":7675},{"date":"2025-06-24","open":35402,"high":35615,"low":34981,"close":34981,"volume":14154},{"date":"2025-06-25","open":34782,"high":35169,"low":34782,"close":34966,"volume":3913},{"date":"2025-06-26","open":35095,"high":35219,"low":35005,"close":35204,"volume":2404},{"date":"2025-06-27","open":34708,"high":34832,"low":34212,"close":34326,"volume":4456},{"date":"2025-06-30","open":33508,"high":34148,"low":33508,"close":34148,"volume":4528},{"date":"2025-07-01","open":34519,"high":34995,"low":34485,"close":34986,"volume":3805},{"date":"2025-07-02","open":35010,"high":35268,"low":34986,"close":35095,"volume":2798},{"date":"2025-07-03","open":35273,"high":35541,"low":35139,"close":35462,"volume":6051},{"date":"2025-07-04","open":35056,"high":35289,"low":34942,"close":35234,"volume":1793},{"date":"2025-07-07","open":34818,"high":34917,"low":34446,"close":34639,"volume":2821},{"date":"2025-07-08","open":34986,"high":35100,"low":34911,"close":34961,"volume":759},{"date":"2025-07-09","open":34415,"high":34519,"low":34088,"close":34098,"volume":4181},{"date":"2025-07-10","open":34490,"high":34782,"low":34490,"close":34663,"volume":1452},{"date":"2025-07-11","open":34673,"high":35114,"low":34673,"close":35080,"volume":2226},{"date":"2025-07-14","open":35650,"high":35947,"low":35462,"close":35526,"volume":5856},{"date":"2025-07-15","open":35303,"high":35660,"low":35273,"close":35462,"volume":2488},{"date":"2025-07-16","open":34921,"high":35159,"low":34837,"close":35159,"volume":2556},{"date":"2025-07-17","open":35050,"high":35253,"low":34931,"close":34931,"volume":2006},{"date":"2025-07-18","open":34901,"high":35204,"low":34862,"close":34896,"volume":6236},{"date":"2025-07-21","open":35248,"high":35655,"low":35109,"close":35566,"volume":3893},{"date":"2025-07-22","open":36240,"high":36295,"low":36096,"close":36215,"volume":4309},{"date":"2025-07-23","open":36865,"high":37073,"low":36860,"close":36900,"volume":11792},{"date":"2025-07-24","open":36210,"high":36230,"low":35645,"close":35804,"volume":6244},{"date":"2025-07-25","open":35675,"high":35705,"low":35362,"close":35377,"volume":2366},{"date":"2025-07-28","open":34876,"high":34995,"low":34624,"close":34986,"volume":4524},{"date":"2025-07-29","open":34381,"high":34490,"low":34212,"close":34490,"volume":4519},{"date":"2025-07-30","open":34757,"high":34757,"low":34490,"close":34544,"volume":2871},{"date":"2025-07-31","open":33692,"high":34054,"low":33668,"close":34054,"volume":3993},{"date":"2025-08-01","open":33805,"high":33964,"low":33577,"close":33885,"volume":3571},{"date":"2025-08-04","open":35091,"high":35096,"low":34858,"close":34882,"volume":3728},{"date":"2025-08-05","open":35352,"high":35417,"low":35313,"close":35372,"volume":4985},{"date":"2025-08-06","open":35502,"high":35691,"low":35348,"close":35348,"volume":2597},{"date":"2025-08-07","open":35423,"high":35715,"low":35378,"close":35715,"volume":3882},{"date":"2025-08-08","open":36671,"high":37024,"low":36478,"close":36716,"volume":12190},{"date":"2025-08-11","open":36721,"high":36721,"low":35516,"close":35516,"volume":4297},{"date":"2025-08-12","open":34901,"high":35055,"low":34787,"close":34812,"volume":6113},{"date":"2025-08-13","open":34857,"high":35060,"low":34589,"close":35060,"volume":2918},{"date":"2025-08-14","open":35224,"high":35228,"low":35015,"close":35080,"volume":2431},{"date":"2025-08-18","open":34376,"high":34931,"low":34346,"close":34842,"volume":2217},{"date":"2025-08-19","open":34445,"high":34599,"low":34321,"close":34539,"volume":3133},{"date":"2025-08-20","open":34058,"high":34296,"low":34014,"close":34267,"volume":5261},{"date":"2025-08-21","open":34708,"high":34708,"low":34276,"close":34440,"volume":3715},{"date":"2025-08-22","open":34555,"high":34555,"low":34292,"close":34292,"volume":4152},{"date":"2025-08-25","open":34976,"high":34976,"low":34901,"close":34931,"volume":2166},{"date":"2025-08-26","open":34892,"high":35398,"low":34833,"close":35234,"volume":1527},{"date":"2025-08-27","open":35368,"high":35572,"low":35269,"close":35353,"volume":2223},{"date":"2025-08-28","open":35695,"high":35759,"low":35576,"close":35630,"volume":3996},{"date":"2025-08-29","open":36200,"high":36339,"low":36057,"close":36106,"volume":4880},{"date":"2025-09-01","open":36939,"high":37931,"low":36924,"close":37931,"volume":17796},{"date":"2025-09-02","open":37980,"high":38490,"low":37880,"close":37980,"volume":11810},{"date":"2025-09-03","open":38987,"high":39369,"low":38804,"close":38853,"volume":10525},{"date":"2025-09-04","open":39210,"high":39498,"low":38427,"close":38868,"volume":20683},{"date":"2025-09-05","open":39270,"high":39359,"low":39176,"close":39324,"volume":7506},{"date":"2025-09-08","open":39622,"high":39840,"low":39557,"close":39840,"volume":17194},{"date":"2025-09-09","open":40708,"high":41194,"low":40539,"close":40881,"volume":28483},{"date":"2025-09-10","open":40632,"high":40999,"low":40278,"close":40955,"volume":8408},{"date":"2025-09-11","open":40956,"high":40956,"low":40420,"close":40544,"volume":14593},{"date":"2025-09-12","open":40544,"high":41129,"low":40440,"close":41035,"volume":12603},{"date":"2025-09-15","open":40812,"high":40951,"low":40440,"close":40871,"volume":7735},{"date":"2025-09-16","open":41486,"high":41853,"low":41486,"close":41704,"volume":13152},{"date":"2025-09-17","open":41893,"high":42057,"low":41471,"close":41615,"volume":10581},{"date":"2025-09-18","open":41650,"high":41650,"low":40653,"close":40653,"volume":8616},{"date":"2025-09-19","open":40658,"high":41095,"low":40455,"close":41015,"volume":6897},{"date":"2025-09-22","open":41589,"high":42046,"low":41589,"close":42046,"volume":10771},{"date":"2025-09-23","open":42933,"high":43330,"low":42898,"close":43236,"volume":16925},{"date":"2025-09-24","open":43236,"high":43632,"low":43022,"close":43593,"volume":11846},{"date":"2025-09-25","open":42890,"high":43078,"low":42483,"close":42959,"volume":18747},{"date":"2025-09-26","open":42959,"high":42999,"low":42642,"close":42899,"volume":9912},{"date":"2025-09-29","open":43276,"high":44401,"low":43276,"close":44401,"volume":10896},{"date":"2025-09-30","open":44694,"high":45720,"low":44694,"close":45472,"volume":19830},{"date":"2025-10-01","open":45592,"high":45656,"low":45389,"close":45547,"volume":15108},{"date":"2025-10-02","open":45617,"high":46043,"low":45220,"close":46043,"volume":12137},{"date":"2025-10-10","open":47698,"high":49087,"low":47168,"close":47773,"volume":26797},{"date":"2025-10-13","open":48026,"high":50317,"low":48026,"close":50059,"volume":27723},{"date":"2025-10-14","open":50783,"high":52617,"low":50674,"close":50941,"volume":57481},{"date":"2025-10-15","open":52057,"high":53098,"low":52032,"close":53098,"volume":25503},{"date":"2025-10-16","open":53292,"high":54184,"low":53168,"close":53817,"volume":39332},{"date":"2025-10-17","open":57368,"high":57715,"low":55136,"close":57219,"volume":61708},{"date":"2025-10-20","open":55434,"high":55444,"low":53441,"close":53802,"volume":70790},{"date":"2025-10-21","open":56955,"high":57387,"low":56028,"close":56316,"volume":30751},{"date":"2025-10-22","open":49326,"high":51467,"low":48056,"close":51412,"volume":82669},{"date":"2025-10-23","open":51150,"high":51150,"low":49583,"close":51031,"volume":29705},{"date":"2025-10-24","open":50986,"high":51279,"low":49811,"close":49915,"volume":19497},{"date":"2025-10-27","open":48655,"high":50029,"low":48655,"close":49781,"volume":32599},{"date":"2025-10-28","open":48591,"high":48591,"low":46722,"close":46781,"volume":32823},{"date":"2025-10-29","open":47159,"high":47313,"low":46564,"close":47104,"volume":10895},{"date":"2025-10-30","open":46737,"high":47174,"low":45835,"close":46985,"volume":15749},{"date":"2025-10-31","open":47808,"high":48591,"low":47406,"close":47917,"volume":10295},{"date":"2025-11-03","open":47561,"high":48195,"low":46985,"close":48195,"volume":14984,"rsi_14":44.13,"sma_20":49963.2,"sma_60":42144.7,"sma_120":38610.86},{"date":"2025-11-04","open":47848,"high":47848,"low":47010,"close":47218,"volume":7861,"rsi_14":36.76,"sma_20":50050.45,"sma_60":42350.32,"sma_120":38704.07},{"date":"2025-11-05","open":46683,"high":47595,"low":45716,"close":46995,"volume":10652,"rsi_14":34.29,"sma_20":50122.85,"sma_60":42544.03,"sma_120":38799.57},{"date":"2025-11-06","open":47178,"high":47500,"low":46826,"close":47411,"volume":4750,"rsi_14":23.83,"sma_20":50191.3,"sma_60":42745.12,"sma_120":38906.18},{"date":"2025-11-07","open":47480,"high":47689,"low":47128,"close":47510,"volume":6631,"rsi_14":29.6,"sma_20":50178.15,"sma_60":42941.73,"sma_120":39018.78},{"date":"2025-11-10","open":47624,"high":49191,"low":47624,"close":49191,"volume":17391,"rsi_14":25.57,"sma_20":50134.75,"sma_60":43149.67,"sma_120":39148.9},{"date":"2025-11-11","open":49583,"high":51120,"low":49583,"close":50951,"volume":16255,"rsi_14":47.98,"sma_20":50135.25,"sma_60":43406.93,"sma_120":39309.56},{"date":"2025-11-12","open":50971,"high":51070,"low":49995,"close":50223,"volume":12450,"rsi_14":46.57,"sma_20":49991.45,"sma_60":43663.78,"sma_120":39451.66},{"date":"2025-11-13","open":51601,"high":52816,"low":51601,"close":52642,"volume":27884,"rsi_14":60.42,"sma_20":49932.7,"sma_60":43956.83,"sma_120":39612.69},{"date":"2025-11-14","open":51963,"high":52612,"low":51675,"close":51799,"volume":8269,"rsi_14":57.31,"sma_20":49661.7,"sma_60":44235.5,"sma_120":39767.03},{"date":"2025-11-17","open":50331,"high":50376,"low":48636,"close":48973,"volume":18252,"rsi_14":58.04,"sma_20":49420.25,"sma_60":44471.03,"sma_120":39881.07},{"date":"2025-11-18","open":48844,"high":48844,"low":47500,"close":47803,"volume":17124,"rsi_14":52.42,"sma_20":48994.55,"sma_60":44692.12,"sma_120":39982.97},{"date":"2025-11-19","open":48814,"high":49647,"low":48680,"close":49593,"volume":9714,"rsi_14":58.08,"sma_20":48903.6,"sma_60":44947.57,"sma_120":40100.42},{"date":"2025-11-20","open":49643,"high":49966,"low":48156,"close":48904,"volume":22284,"rsi_14":53.1,"sma_20":48797.2,"sma_60":45188.63,"sma_120":40209.46},{"date":"2025-11-21","open":48839,"high":49186,"low":48140,"close":48140,"volume":7511,"rsi_14":49.84,"sma_20":48708.45,"sma_60":45419.47,"sma_120":40316.53},{"date":"2025-11-24","open":48775,"high":48924,"low":48299,"close":48428,"volume":6287,"rsi_14":53.85,"sma_20":48640.75,"sma_60":45644.42,"sma_120":40429.33},{"date":"2025-11-25","open":50088,"high":50669,"low":50088,"close":50609,"volume":18089,"rsi_14":60.24,"sma_20":48832.15,"sma_60":45900.7,"sma_120":40566.11},{"date":"2025-11-26","open":50560,"high":51209,"low":50312,"close":51016,"volume":8159,"rsi_14":60.21,"sma_20":49027.8,"sma_60":46161.78,"sma_120":40703.09},{"date":"2025-11-27","open":51170,"high":51274,"low":50728,"close":50832,"volume":4162,"rsi_14":60.53,"sma_20":49241.45,"sma_60":46422.25,"sma_120":40835.39},{"date":"2025-11-28","open":50892,"high":51765,"low":50892,"close":51060,"volume":6612,"rsi_14":57.03,"sma_20":49419.95,"sma_60":46678.62,"sma_120":40966.68},{"date":"2025-12-01","open":52345,"high":53351,"low":52330,"close":52806,"volume":15707,"rsi_14":57.03,"sma_20":49672.6,"sma_60":46933.9,"sma_120":41110.39},{"date":"2025-12-02","open":52826,"high":52826,"low":51462,"close":52305,"volume":29020,"rsi_14":57.82,"sma_20":49948.85,"sma_60":47179.93,"sma_120":41257.88},{"date":"2025-12-03","open":52107,"high":52652,"low":52107,"close":52290,"volume":4625,"rsi_14":50.31,"sma_20":50235.5,"sma_60":47411.18,"sma_120":41404.73},{"date":"2025-12-04","open":52067,"high":52449,"low":51467,"close":51522,"volume":5220,"rsi_14":50.56,"sma_20":50462.55,"sma_60":47629.27,"sma_120":41542.91},{"date":"2025-12-05","open":52241,"high":52756,"low":51978,"close":52647,"volume":2953,"rsi_14":67.21,"sma_20":50741.4,"sma_60":47858.67,"sma_120":41685.99},{"date":"2025-12-08","open":52231,"high":52360,"low":51898,"close":52360,"volume":4151,"rsi_14":72.56,"sma_20":50921.7,"sma_60":48074.63,"sma_120":41814.68},{"date":"2025-12-09","open":51958,"high":51963,"low":51254,"close":51536,"volume":4665,"rsi_14":61.74,"sma_20":50972.5,"sma_60":48259.42,"sma_120":41939.88},{"date":"2025-12-10","open":52072,"high":52310,"low":52012,"close":52077,"volume":3676,"rsi_14":68.11,"sma_20":51087.0,"sma_60":48452.03,"sma_120":42073.21},{"date":"2025-12-11","open":52598,"high":53054,"low":52052,"close":52112,"volume":7850,"rsi_14":73.86,"sma_20":51082.25,"sma_60":48652.1,"sma_120":42208.45},{"date":"2025-12-12","open":53450,"high":53971,"low":53445,"close":53897,"volume":11204,"rsi_14":77.53,"sma_20":51209.65,"sma_60":48873.98,"sma_120":42364.1},{"date":"2025-12-15","open":54541,"high":55672,"low":54502,"close":55602,"volume":12256,"rsi_14":76.53,"sma_20":51564.35,"sma_60":49127.27,"sma_120":42535.74},{"date":"2025-12-16","open":54630,"high":54829,"low":53683,"close":54095,"volume":13000,"rsi_14":65.49,"sma_20":51901.55,"sma_60":49341.33,"sma_120":42692.93},{"date":"2025-12-17","open":54566,"high":55508,"low":54566,"close":55250,"volume":10015,"rsi_14":68.07,"sma_20":52207.5,"sma_60":49576.3,"sma_120":42865.7},{"date":"2025-12-18","open":55533,"high":55622,"low":55111,"close":55414,"volume":8210,"rsi_14":67.9,"sma_20":52556.2,"sma_60":49830.05,"sma_120":43039.97},{"date":"2025-12-19","open":55414,"high":55478,"low":54640,"close":55201,"volume":5653,"rsi_14":61.27,"sma_20":52932.3,"sma_60":50074.18,"sma_120":43210.46},{"date":"2025-12-22","open":55929,"high":57214,"low":55736,"close":57065,"volume":13128,"rsi_14":69.85,"sma_20":53388.05,"sma_60":50332.45,"sma_120":43403.93},{"date":"2025-12-23","open":58324,"high":59356,"low":58121,"close":58914,"volume":14623,"rsi_14":73.96,"sma_20":53827.95,"sma_60":50601.97,"sma_120":43614.43},{"date":"2025-12-24","open":59901,"high":60094,"low":58657,"close":59212,"volume":15402,"rsi_14":78.8,"sma_20":54262.5,"sma_60":50870.53,"sma_120":43820.45},{"date":"2025-12-26","open":59331,"high":60194,"low":59331,"close":59911,"volume":11076,"rsi_14":78.1,"sma_20":54720.25,"sma_60":51161.43,"sma_120":44031.43},{"date":"2025-12-29","open":60205,"high":60470,"low":58350,"close":59030,"volume":13736,"rsi_14":72.05,"sma_20":55097.25,"sma_60":51430.25,"sma_120":44227.82},{"date":"2025-12-30","open":55005,"high":57200,"low":54000,"close":55685,"volume":32569,"rsi_14":61.16,"sma_20":55219.0,"sma_60":51618.27,"sma_120":44398.23},{"date":"2026-01-02","open":54410,"high":55860,"low":54410,"close":55835,"volume":6961,"rsi_14":60.22,"sma_20":55373.5,"sma_60":51790.93,"sma_120":44574.86},{"date":"2026-01-05","open":53760,"high":55550,"low":53700,"close":55550,"volume":21332,"rsi_14":59.09,"sma_20":55514.5,"sma_60":51957.62,"sma_120":44746.42},{"date":"2026-01-06","open":55630,"high":57800,"low":55630,"close":57770,"volume":21602,"rsi_14":60.11,"sma_20":55805.25,"sma_60":52153.03,"sma_120":44943.67},{"date":"2026-01-07","open":58140,"high":58500,"low":57100,"close":57285,"volume":10600,"rsi_14":53.87,"sma_20":56015.0,"sma_60":52311.52,"sma_120":45132.17},{"date":"2026-01-08","open":57290,"high":57760,"low":56270,"close":56480,"volume":12218,"rsi_14":56.45,"sma_20":56199.0,"sma_60":52418.48,"sma_120":45310.48},{"date":"2026-01-09","open":57635,"high":58050,"low":57420,"close":57920,"volume":18341,"rsi_14":57.23,"sma_20":56496.5,"sma_60":52534.75,"sma_120":45497.08},{"date":"2026-01-12","open":59490,"high":61070,"low":59400,"close":60730,"volume":16094,"rsi_14":63.56,"sma_20":56907.25,"sma_60":52661.9,"sma_120":45707.63},{"date":"2026-01-13","open":60725,"high":61095,"low":60660,"close":60945,"volume":5729,"rsi_14":64.76,"sma_20":57327.0,"sma_60":52780.65,"sma_120":45922.5},{"date":"2026-01-14","open":60705,"high":62280,"low":60705,"close":62175,"volume":13837,"rsi_14":63.43,"sma_20":57718.25,"sma_60":52863.2,"sma_120":46149.52},{"date":"2026-01-15","open":61600,"high":61655,"low":60700,"close":61345,"volume":11862,"rsi_14":55.97,"sma_20":57982.0,"sma_60":52988.87,"sma_120":46369.91},{"date":"2026-01-16","open":61345,"high":61550,"low":60900,"close":61335,"volume":9667,"rsi_14":55.11,"sma_20":58321.25,"sma_60":53072.45,"sma_120":46584.63},{"date":"2026-01-19","open":62960,"high":63265,"low":60615,"close":62850,"volume":28206,"rsi_14":57.28,"sma_20":58678.0,"sma_60":53263.03,"sma_120":46806.57},{"date":"2026-01-20","open":63000,"high":64220,"low":62660,"close":64220,"volume":11642,"rsi_14":65.53,"sma_20":59095.0,"sma_60":53482.8,"sma_120":47034.22},{"date":"2026-01-21","open":65505,"high":68765,"low":65505,"close":68765,"volume":28877,"rsi_14":86.52,"sma_20":59750.0,"sma_60":53796.92,"sma_120":47308.88},{"date":"2026-01-22","open":66160,"high":67090,"low":65395,"close":67090,"volume":21866,"rsi_14":78.96,"sma_20":60227.25,"sma_60":54085.35,"sma_120":47573.14},{"date":"2026-01-23","open":70800,"high":70805,"low":70200,"close":70410,"volume":19760,"rsi_14":83.07,"sma_20":60777.25,"sma_60":54479.12,"sma_120":47868.32},{"date":"2026-01-26","open":73100,"high":74505,"low":72560,"close":73985,"volume":40182,"rsi_14":84.03,"sma_20":61491.0,"sma_60":54927.1,"sma_120":48197.43},{"date":"2026-01-27","open":72940,"high":74100,"low":72125,"close":73895,"volume":35172,"rsi_14":85.45,"sma_20":62165.0,"sma_60":55375.57,"sma_120":48525.34},{"date":"2026-01-28","open":76500,"high":79390,"low":76200,"close":79135,"volume":31558,"rsi_14":90.65,"sma_20":63170.25,"sma_60":55895.82,"sma_120":48901.01},{"date":"2026-01-29","open":86445,"high":88995,"low":84000,"close":88995,"volume":46310,"rsi_14":92.82,"sma_20":64835.75,"sma_60":56575.78,"sma_120":49360.24},{"date":"2026-01-30","open":84950,"high":87995,"low":74877,"close":76135,"volume":101535,"rsi_14":66.62,"sma_20":65850.75,"sma_60":57057.7,"sma_120":49704.01},{"date":"2026-02-02","open":63525,"high":67325,"low":56065,"close":56945,"volume":157453,"rsi_14":46.94,"sma_20":65920.5,"sma_60":57223.5,"sma_120":49883.77},{"date":"2026-02-03","open":62855,"high":65895,"low":62800,"close":65815,"volume":52429,"rsi_14":52.49,"sma_20":66322.75,"sma_60":57530.18,"sma_120":50137.65},{"date":"2026-02-04","open":68665,"high":71985,"low":67840,"close":71105,"volume":36470,"rsi_14":56.3,"sma_20":67013.75,"sma_60":57923.38,"sma_120":50432.56},{"date":"2026-02-05","open":70750,"high":70750,"low":63775,"close":67625,"volume":80978,"rsi_14":53.89,"sma_20":67571.0,"sma_60":58230.57,"sma_120":50690.12},{"date":"2026-02-06","open":60895,"high":66520,"low":59875,"close":65565,"volume":55999,"rsi_14":51.67,"sma_20":67953.25,"sma_60":58474.08,"sma_120":50940.51},{"date":"2026-02-09","open":69940,"high":70460,"low":68600,"close":70310,"volume":25400,"rsi_14":53.59,"sma_20":68432.25,"sma_60":58808.83,"sma_120":51236.31},{"date":"2026-02-10","open":70310,"high":70895,"low":69645,"close":70005,"volume":9860,"rsi_14":50.77,"sma_20":68885.25,"sma_60":59098.17,"sma_120":51527.5},{"date":"2026-02-11","open":70725,"high":71245,"low":70100,"close":70750,"volume":7375,"rsi_14":52.3,"sma_20":69314.0,"sma_60":59413.97,"sma_120":51824.73},{"date":"2026-02-12","open":70980,"high":71400,"low":70690,"close":71110,"volume":11127,"rsi_14":50.46,"sma_20":69802.25,"sma_60":59782.87,"sma_120":52126.95},{"date":"2026-02-13","open":66625,"high":69095,"low":66625,"close":68200,"volume":12860,"rsi_14":46.19,"sma_20":70145.5,"sma_60":60122.77,"sma_120":52407.44},{"date":"2026-02-19","open":68085,"high":68945,"low":67730,"close":68945,"volume":12563,"rsi_14":46.77,"sma_20":70450.25,"sma_60":60445.25,"sma_120":52696.41},{"date":"2026-02-20","open":68700,"high":70175,"low":67700,"close":70175,"volume":14664,"rsi_14":43.83,"sma_20":70748.0,"sma_60":60799.73,"sma_120":52994.18},{"date":"2026-02-23","open":72850,"high":74195,"low":72355,"close":73500,"volume":24160,"rsi_14":38.28,"sma_20":70984.75,"sma_60":61222.35,"sma_120":53320.91},{"date":"2026-02-24","open":75490,"high":76000,"low":73250,"close":74050,"volume":20822,"rsi_14":48.06,"sma_20":71332.75,"sma_60":61649.35,"sma_120":53646.88},{"date":"2026-02-25","open":73245,"high":74840,"low":72910,"close":74600,"volume":19431,"rsi_14":75.1,"sma_20":71542.25,"sma_60":62049.15,"sma_120":53974.93},{"date":"2026-02-26","open":74335,"high":74360,"low":73225,"close":74085,"volume":19848,"rsi_14":65.42,"sma_20":71547.25,"sma_60":62433.58,"sma_120":54297.68},{"date":"2026-02-27","open":74085,"high":74390,"low":73600,"close":74330,"volume":8237,"rsi_14":57.41,"sma_20":71569.0,"sma_60":62818.08,"sma_120":54620.17},{"date":"2026-03-03","open":76520,"high":79800,"low":75910,"close":77320,"volume":34399,"rsi_14":72.78,"sma_20":71478.25,"sma_60":63248.58,"sma_120":54963.6},{"date":"2026-03-04","open":72300,"high":73765,"low":70990,"close":72430,"volume":25101,"rsi_14":64.24,"sma_20":70650.0,"sma_60":63568.25,"sma_120":55251.07},{"date":"2026-03-05","open":72695,"high":73595,"low":72250,"close":72420,"volume":9554,"rsi_14":55.45,"sma_20":70464.25,"sma_60":63896.17,"sma_120":55538.05},{"date":"2026-03-06","open":72420,"high":72550,"low":70610,"close":72220,"volume":13354,"rsi_14":55.75,"sma_20":71228.0,"sma_60":64221.0,"sma_120":55816.09},{"date":"2026-03-09","open":71535,"high":72220,"low":69105,"close":72220,"volume":14089,"rsi_14":53.97,"sma_20":71548.25,"sma_60":64558.75,"sma_120":56094.01},{"date":"2026-03-10","open":72220,"high":73515,"low":71880,"close":73330,"volume":6518,"rsi_14":55.76,"sma_20":71659.5,"sma_60":64896.08,"sma_120":56377.38},{"date":"2026-03-11","open":73630,"high":74500,"low":73630,"close":73630,"volume":5957,"rsi_14":66.3,"sma_20":71959.75,"sma_60":65243.25,"sma_120":56658.94},{"date":"2026-03-12","open":72755,"high":73310,"low":72000,"close":73130,"volume":3912,"rsi_14":62.75,"sma_20":72338.0,"sma_60":65595.92,"sma_120":56927.67},{"date":"2026-03-13","open":72140,"high":72140,"low":70785,"close":71285,"volume":3938,"rsi_14":53.26,"sma_20":72386.75,"sma_60":65908.75,"sma_120":57180.39},{"date":"2026-03-16","open":69825,"high":69825,"low":68000,"close":69000,"volume":14887,"rsi_14":35.93,"sma_20":72336.5,"sma_60":66182.92,"sma_120":57417.51},{"date":"2026-03-17","open":70500,"high":70500,"low":68480,"close":68920,"volume":6862,"rsi_14":33.47,"sma_20":72245.0,"sma_60":66425.75,"sma_120":57649.87},{"date":"2026-03-18","open":68430,"high":68925,"low":67510,"close":68870,"volume":6812,"rsi_14":30.93,"sma_20":72133.0,"sma_60":66639.08,"sma_120":57883.18},{"date":"2026-03-19","open":64790,"high":65025,"low":63515,"close":63515,"volume":16415,"rsi_14":23.39,"sma_20":71898.75,"sma_60":66788.5,"sma_120":58064.92},{"date":"2026-03-20","open":60045,"high":61155,"low":58435,"close":59955,"volume":32881,"rsi_14":18.99,"sma_20":71449.25,"sma_60":66859.17,"sma_120":58217.73},{"date":"2026-03-23","open":54150,"high":55215,"low":49065,"close":49065,"volume":52310,"rsi_14":4.54,"sma_20":70393.75,"sma_60":66745.58,"sma_120":58287.82},{"date":"2026-03-24","open":52985,"high":52985,"low":50340,"close":52580,"volume":28369,"rsi_14":16.58,"sma_20":69347.75,"sma_60":66694.17,"sma_120":58384.18},{"date":"2026-03-25","open":56105,"high":57460,"low":55850,"close":56035,"volume":17139,"rsi_14":25.28,"sma_20":68447.0,"sma_60":66669.0,"sma_120":58500.72},{"date":"2026-03-26","open":55830,"high":56320,"low":52800,"close":53865,"volume":9820,"rsi_14":23.86,"sma_20":67410.25,"sma_60":66576.58,"sma_120":58589.28},{"date":"2026-03-27","open":51775,"high":54130,"low":51130,"close":53995,"volume":11194,"rsi_14":24.15,"sma_20":66405.75,"sma_60":66481.33,"sma_120":58675.93},{"date":"2026-03-30","open":53650,"high":55675,"low":52735,"close":55100,"volume":6699,"rsi_14":24.13,"sma_20":65444.25,"sma_60":66392.75,"sma_120":58777.09},{"date":"2026-03-31","open":54060,"high":57445,"low":54005,"close":56045,"volume":9418,"rsi_14":25.5,"sma_20":64380.5,"sma_60":66343.0,"sma_120":58886.62},{"date":"2026-04-01","open":58495,"high":60000,"low":58495,"close":59365,"volume":17373,"rsi_14":32.22,"sma_20":63727.25,"sma_60":66404.33,"sma_120":59011.3},{"date":"2026-04-02","open":61055,"high":61875,"low":55935,"close":56800,"volume":31359,"rsi_14":31.63,"sma_20":62946.25,"sma_60":66420.42,"sma_120":59105.68},{"date":"2026-04-03","open":59000,"high":59000,"low":57035,"close":58050,"volume":3704,"rsi_14":35.74,"sma_20":62237.75,"sma_60":66462.08,"sma_120":59209.85},{"date":"2026-04-06","open":58035,"high":58955,"low":57195,"close":57995,"volume":7182,"rsi_14":35.76,"sma_20":61526.5,"sma_60":66465.83,"sma_120":59309.43},{"date":"2026-04-07","open":58575,"high":58575,"low":57450,"close":58225,"volume":10583,"rsi_14":36.19,"sma_20":60771.25,"sma_60":66481.5,"sma_120":59396.51},{"date":"2026-04-08","open":61375,"high":62905,"low":61055,"close":62100,"volume":30773,"rsi_14":48.09,"sma_20":60194.75,"sma_60":66575.17,"sma_120":59496.82},{"date":"2026-04-09","open":61600,"high":61990,"low":59100,"close":60205,"volume":4573,"rsi_14":50.35,"sma_20":59548.5,"sma_60":66613.25,"sma_120":59574.0},{"date":"2026-04-10","open":61955,"high":61955,"low":60340,"close":60510,"volume":3376,"rsi_14":73.06,"sma_20":59009.75,"sma_60":66609.58,"sma_120":59635.74},{"date":"2026-04-13","open":58865,"high":60365,"low":58105,"close":60365,"volume":2699,"rsi_14":68.15,"sma_20":58578.0,"sma_60":66599.92,"sma_120":59690.28},{"date":"2026-04-14","open":61990,"high":61990,"low":60450,"close":60905,"volume":4141,"rsi_14":63.14,"sma_20":58177.25,"sma_60":66578.75,"sma_120":59720.97},{"date":"2026-04-15","open":61600,"high":63435,"low":61600,"close":62370,"volume":7403,"rsi_14":73.86,"sma_20":57852.25,"sma_60":66595.83,"sma_120":59792.35},{"date":"2026-04-16","open":63600,"high":63600,"low":62040,"close":62485,"volume":7007,"rsi_14":73.83,"sma_20":57800.75,"sma_60":66615.0,"sma_120":59843.72},{"date":"2026-04-17","open":62960,"high":62960,"low":61655,"close":61655,"volume":5524,"rsi_14":68.69,"sma_20":57885.75,"sma_60":66595.08,"sma_120":59929.06},{"date":"2026-04-20","open":61000,"high":62175,"low":60305,"close":61585,"volume":6854,"rsi_14":66.63,"sma_20":58511.75,"sma_60":66551.17,"sma_120":60016.98},{"date":"2026-04-21","open":63120,"high":63120,"low":61055,"close":61375,"volume":6442,"rsi_14":57.42,"sma_20":58951.5,"sma_60":66428.0,"sma_120":60112.46},{"date":"2026-04-22","open":60535,"high":60985,"low":60100,"close":60985,"volume":3533,"rsi_14":68.4,"sma_20":59199.0,"sma_60":66326.25,"sma_120":60205.8},{"date":"2026-04-23","open":60520,"high":60520,"low":59065,"close":59505,"volume":7206,"rsi_14":56.27,"sma_20":59481.0,"sma_60":66144.5,"sma_120":60311.81},{"date":"2026-04-24","open":60170,"high":60200,"low":58070,"close":58505,"volume":5029,"rsi_14":52.03,"sma_20":59706.5,"sma_60":65886.5,"sma_120":60406.8},{"date":"2026-04-27","open":58505,"high":59530,"low":57980,"close":59115,"volume":8846,"rsi_14":53.44,"sma_20":59907.25,"sma_60":65640.17,"sma_120":60507.87},{"date":"2026-04-28","open":59610,"high":59610,"low":57100,"close":57435,"volume":4892,"rsi_14":28.27,"sma_20":59976.75,"sma_60":65278.5,"sma_120":60587.16},{"date":"2026-04-29","open":57435,"high":58000,"low":56100,"close":56640,"volume":7923,"rsi_14":31.5,"sma_20":59840.5,"sma_60":64739.25,"sma_120":60657.52},{"date":"2026-04-30","open":56590,"high":56590,"low":55225,"close":55520,"volume":4888,"rsi_14":26.12,"sma_20":59776.5,"sma_60":64395.67,"sma_120":60726.68},{"date":"2026-05-04","open":55825,"high":57125,"low":55570,"close":56250,"volume":7319,"rsi_14":31.35,"sma_20":59686.5,"sma_60":64384.08,"sma_120":60803.79},{"date":"2026-05-06","open":55440,"high":57780,"low":55400,"close":57550,"volume":9203,"rsi_14":35.78,"sma_20":59664.25,"sma_60":64246.33,"sma_120":60888.26},{"date":"2026-05-07","open":57940,"high":59115,"low":57940,"close":58695,"volume":7250,"rsi_14":33.99,"sma_20":59687.75,"sma_60":64039.5,"sma_120":60981.44},{"date":"2026-05-08","open":57855,"high":59350,"low":57855,"close":59280,"volume":3423,"rsi_14":36.58,"sma_20":59546.75,"sma_60":63900.42,"sma_120":61065.49},{"date":"2026-05-11","open":58850,"high":58850,"low":57500,"close":57505,"volume":6234,"rsi_14":33.9,"sma_20":59411.75,"sma_60":63766.08,"sma_120":61120.08},{"date":"2026-05-12","open":59010,"high":60330,"low":58340,"close":58340,"volume":14114,"rsi_14":38.12,"sma_20":59303.25,"sma_60":63566.58,"sma_120":61187.71},{"date":"2026-05-13","open":58675,"high":59300,"low":58170,"close":58630,"volume":8276,"rsi_14":40.01,"sma_20":59216.5,"sma_60":63377.0,"sma_120":61237.58},{"date":"2026-05-14","open":59235,"high":59235,"low":57900,"close":58555,"volume":4866,"rsi_14":40.95,"sma_20":59099.0,"sma_60":63173.75,"sma_120":61293.86},{"date":"2026-05-15","open":56930,"high":58315,"low":54990,"close":55300,"volume":16821,"rsi_14":36.16,"sma_20":58745.5,"sma_60":62910.25,"sma_120":61346.56},{"date":"2026-05-18","open":55600,"high":55645,"low":52860,"close":54660,"volume":12258,"rsi_14":37.04,"sma_20":58354.25,"sma_60":62684.58,"sma_120":61403.68},{"date":"2026-05-19","open":55820,"high":56105,"low":54250,"close":54705,"volume":12205,"rsi_14":34.55,"sma_20":58006.75,"sma_60":62447.25,"sma_120":61446.25},{"date":"2026-05-20","open":55065,"high":55065,"low":52445,"close":52760,"volume":8292,"rsi_14":33.92,"sma_20":57565.5,"sma_60":62157.0,"sma_120":61478.37},{"date":"2026-05-21","open":54180,"high":55450,"low":53860,"close":54515,"volume":4955,"rsi_14":43.14,"sma_20":57222.5,"sma_60":61840.58,"sma_120":61531.47},{"date":"2026-05-22","open":54930,"high":54930,"low":53845,"close":53845,"volume":4411,"rsi_14":44.43,"sma_20":56865.5,"sma_60":61503.83,"sma_120":61576.59},{"date":"2026-05-26","open":54290,"high":55005,"low":53945,"close":54200,"volume":5994,"rsi_14":43.01,"sma_20":56600.25,"sma_60":61163.83,"sma_120":61606.49},{"date":"2026-05-27","open":54420,"high":54465,"low":53100,"close":53395,"volume":5385,"rsi_14":35.34,"sma_20":56344.75,"sma_60":60819.0,"sma_120":61626.29},{"date":"2026-05-28","open":53365,"high":53380,"low":50250,"close":50325,"volume":7736,"rsi_14":24.01,"sma_20":55905.25,"sma_60":60418.92,"sma_120":61618.5},{"date":"2026-05-29","open":52345,"high":53780,"low":52340,"close":53760,"volume":11976,"rsi_14":35.44,"sma_20":55721.5,"sma_60":60026.25,"sma_120":61637.42},{"date":"2026-06-01","open":53935,"high":54320,"low":53395,"close":53710,"volume":6224,"rsi_14":38.98,"sma_20":55575.0,"sma_60":59714.25,"sma_120":61641.25},{"date":"2026-06-02","open":53660,"high":53755,"low":52530,"close":53755,"volume":4954,"rsi_14":36.05,"sma_20":55486.75,"sma_60":59403.17,"sma_120":61649.67},{"date":"2026-06-04","open":53660,"high":53660,"low":52000,"close":52375,"volume":2166,"rsi_14":32.15,"sma_20":55293.0,"sma_60":59072.42,"sma_120":61646.71},{"date":"2026-06-05","open":52000,"high":53405,"low":51385,"close":51515,"volume":4367,"rsi_14":30.78,"sma_20":54991.25,"sma_60":58727.33,"sma_120":61643.04},{"date":"2026-06-08","open":51095,"high":51095,"low":48000,"close":48870,"volume":7154,"rsi_14":31.84,"sma_20":54500.0,"sma_60":58319.67,"sma_120":61607.88},{"date":"2026-06-09","open":48520,"high":49590,"low":48520,"close":49500,"volume":4492,"rsi_14":35.42,"sma_20":54011.0,"sma_60":57917.5,"sma_120":61580.38},{"date":"2026-06-10","open":47820,"high":47820,"low":45580,"close":46380,"volume":7596,"rsi_14":29.95,"sma_20":53454.75,"sma_60":57471.67,"sma_120":61533.79},{"date":"2026-06-11","open":44140,"high":44300,"low":42750,"close":44050,"volume":8880,"rsi_14":29.41,"sma_20":52740.25,"sma_60":57017.75,"sma_120":61463.25},{"date":"2026-06-12","open":45590,"high":46500,"low":45375,"close":45405,"volume":6197,"rsi_14":28.05,"sma_20":52079.0,"sma_60":56624.5,"sma_120":61403.71},{"date":"2026-06-15","open":47170,"high":49090,"low":46835,"close":48545,"volume":8119,"rsi_14":38.59,"sma_20":51578.5,"sma_60":56284.92,"sma_120":61355.33},{"date":"2026-06-16","open":49025,"high":49025,"low":48300,"close":48805,"volume":1921,"rsi_14":38.34,"sma_20":51253.75,"sma_60":55950.5,"sma_120":61294.79},{"date":"2026-06-17","open":48550,"high":49445,"low":48450,"close":48890,"volume":4087,"rsi_14":39.95,"sma_20":50965.25,"sma_60":55706.75,"sma_120":61247.62},{"date":"2026-06-18","open":48325,"high":48800,"low":47720,"close":48690,"volume":2137,"rsi_14":45.82,"sma_20":50664.5,"sma_60":55519.0,"sma_120":61189.08},{"date":"2026-06-19","open":46005,"high":47310,"low":44310,"close":45360,"volume":13532,"rsi_14":28.38,"sma_20":50294.5,"sma_60":55457.25,"sma_120":61101.42},{"date":"2026-06-22","open":44395,"high":46330,"low":44395,"close":45520,"volume":1798,"rsi_14":29.04,"sma_20":49844.75,"sma_60":55339.58,"sma_120":61016.88},{"date":"2026-06-23","open":46300,"high":46300,"low":43905,"close":44260,"volume":4761,"rsi_14":27.13,"sma_20":49365.5,"sma_60":55143.33,"sma_120":60906.17},{"date":"2026-06-24","open":43870,"high":44040,"low":42990,"close":43485,"volume":2569,"rsi_14":27.94,"sma_20":48829.75,"sma_60":54970.33,"sma_120":60773.46},{"date":"2026-06-25","open":43115,"high":43115,"low":40530,"close":41350,"volume":7864,"rsi_14":26.28,"sma_20":48227.5,"sma_60":54759.58,"sma_120":60620.46},{"date":"2026-06-26","open":41900,"high":42100,"low":41225,"close":41620,"volume":2393,"rsi_14":30.97,"sma_20":47792.25,"sma_60":54534.92,"sma_120":60463.83},{"date":"2026-06-29","open":42600,"high":42795,"low":41900,"close":41900,"volume":2370,"rsi_14":29.68,"sma_20":47199.25,"sma_60":54299.17,"sma_120":60321.08},{"date":"2026-06-30","open":42715,"high":42715,"low":40400,"close":41220,"volume":14120,"rsi_14":34.13,"sma_20":46574.75,"sma_60":53996.75,"sma_120":60200.54},{"date":"2026-07-01","open":41220,"high":41600,"low":40800,"close":40880,"volume":1643,"rsi_14":38.89,"sma_20":45931.0,"sma_60":53731.42,"sma_120":60075.92},{"date":"2026-07-02","open":41085,"high":42695,"low":41000,"close":42645,"volume":6883,"rsi_14":40.6,"sma_20":45444.5,"sma_60":53474.67,"sma_120":59968.38},{"date":"2026-07-03","open":43160,"high":45655,"low":43160,"close":44905,"volume":7175,"rsi_14":36.81,"sma_20":45114.0,"sma_60":53256.5,"sma_120":59861.17},{"date":"2026-07-06","open":45375,"high":45755,"low":44270,"close":44690,"volume":3170,"rsi_14":35.04,"sma_20":44905.0,"sma_60":53030.92,"sma_120":59756.21},{"date":"2026-07-07","open":45185,"high":45185,"low":43975,"close":44190,"volume":1229,"rsi_14":33.42,"sma_20":44639.5,"sma_60":52732.42,"sma_120":59653.79},{"date":"2026-07-08","open":42655,"high":44235,"low":42625,"close":44165,"volume":4439,"rsi_14":33.83,"sma_20":44528.75,"sma_60":52465.08,"sma_120":59539.17},{"date":"2026-07-09","open":43130,"high":43280,"low":42560,"close":43135,"volume":7535,"rsi_14":40.49,"sma_20":44483.0,"sma_60":52175.5,"sma_120":59392.54},{"date":"2026-07-10","open":43140,"high":44135,"low":43140,"close":43850,"volume":664,"rsi_14":43.18,"sma_20":44405.25,"sma_60":51900.25,"sma_120":59250.08},{"date":"2026-07-13","open":43855,"high":43900,"low":42370,"close":42650,"volume":2104,"rsi_14":43.4,"sma_20":44110.5,"sma_60":51596.0,"sma_120":59087.38},{"date":"2026-07-14","open":41100,"high":41905,"low":41000,"close":41905,"volume":1604,"rsi_14":43.5,"sma_20":43765.5,"sma_60":51254.92,"sma_120":58925.38},{"date":"2026-07-15","open":41905,"high":42250,"low":41710,"close":41940,"volume":1527,"rsi_14":52.93,"sma_20":43418.0,"sma_60":50912.5,"sma_120":58763.75},{"date":"2026-07-16","open":42100,"high":42315,"low":41415,"close":41475,"volume":863,"rsi_14":49.29,"sma_20":43057.25,"sma_60":50576.17,"sma_120":58585.62},{"date":"2026-07-20","open":41475,"high":41475,"low":40885,"close":40980,"volume":3295,"rsi_14":45.61,"sma_20":42838.25,"sma_60":50232.75,"sma_120":58391.96},{"date":"2026-07-21","open":41565,"high":42255,"low":40375,"close":42255,"volume":3282,"rsi_14":54.68,"sma_20":42675.0,"sma_60":49914.08,"sma_120":58171.04},{"date":"2026-07-22","open":42355,"high":43900,"low":42355,"close":43710,"volume":2718,"rsi_14":61.62,"sma_20":42647.5,"sma_60":49626.17,"sma_120":57976.21},{"date":"2026-07-23","open":43710,"high":43900,"low":43180,"close":43770,"volume":2011,"rsi_14":55.37,"sma_20":42661.75,"sma_60":49363.92,"sma_120":57754.21},{"date":"2026-07-24","open":42635,"high":42635,"low":41370,"close":41445,"volume":2833,"rsi_14":33.59,"sma_20":42666.5,"sma_60":49079.58,"sma_120":57483.04},{"date":"2026-07-27","open":43435,"high":43435,"low":42460,"close":42770,"volume":622,"rsi_14":41.76,"sma_20":42724.0,"sma_60":48807.17,"sma_120":57223.67},{"date":"2026-07-28","open":42570,"high":42570,"low":41555,"close":41655,"volume":1816,"rsi_14":39.67,"sma_20":42711.75,"sma_60":48544.17,"sma_120":56911.33},{"date":"2026-07-29","open":41660,"high":41875,"low":41125,"close":41500,"volume":3830,"rsi_14":39.25,"sma_20":42725.75,"sma_60":48291.83,"sma_120":56515.54},{"date":"2026-07-30","open":42365,"high":42840,"low":41370,"close":41845,"volume":3304,"rsi_14":44.49,"sma_20":42774.0,"sma_60":48063.92,"sma_120":56229.79},{"date":"2026-07-31","open":42805,"high":42915,"low":42170,"close":42915,"volume":2004,"rsi_14":46.13,"sma_20":42787.5,"sma_60":47841.67,"sma_120":56112.88},{"date":"2026-08-03","open":42665,"high":42665,"low":41810,"close":42250,"volume":983,"rsi_14":48.27,"sma_20":42654.75,"sma_60":47586.67,"sma_120":55916.5},{"date":"2026-08-04","open":45200,"high":45200,"low":41050,"close":42070,"volume":564,"rsi_14":50.75,"sma_20":42523.75,"sma_60":47309.58,"sma_120":55674.54},{"date":"2026-08-05","open":42035,"high":44535,"low":42035,"close":44200,"volume":2898,"rsi_14":58.65,"sma_20":42524.25,"sma_60":47058.25,"sma_120":55479.33},{"date":"2026-08-06","open":45825,"high":47405,"low":45640,"close":46000,"volume":8682,"rsi_14":65.72,"sma_20":42616.0,"sma_60":46866.5,"sma_120":55316.29},{"date":"2026-08-07","open":46100,"high":47000,"low":46000,"close":47000,"volume":6856,"rsi_14":70.2,"sma_20":42809.25,"sma_60":46677.5,"sma_120":55122.04},{"date":"2026-08-10","open":47550,"high":48247,"low":47250,"close":47825,"volume":5090,"rsi_14":69.27,"sma_20":43008.0,"sma_60":46497.42,"sma_120":54937.21},{"date":"2026-08-11","open":48495,"high":50190,"low":48465,"close":48495,"volume":7348,"rsi_14":67.51,"sma_20":43300.25,"sma_60":46329.75,"sma_120":54751.75},{"date":"2026-08-12","open":48600,"high":49455,"low":48600,"close":49000,"volume":3488,"rsi_14":68.53,"sma_20":43655.0,"sma_60":46224.75,"sma_120":54567.5},{"date":"2026-08-13","open":49265,"high":50005,"low":48600,"close":49040,"volume":2955,"rsi_14":82.11,"sma_20":44010.0,"sma_60":46131.08,"sma_120":54407.83},{"date":"2026-08-14","open":48860,"high":48860,"low":47095,"close":48020,"volume":6208,"rsi_14":72.79,"sma_20":44337.25,"sma_60":46019.67,"sma_120":54233.46},{"date":"2026-08-18","open":49430,"high":49900,"low":48505,"close":48820,"volume":2748,"rsi_14":81.97,"sma_20":44729.25,"sma_60":45954.0,"sma_120":54055.5},{"date":"2026-08-19","open":47500,"high":48525,"low":47350,"close":48050,"volume":3637,"rsi_14":77.71,"sma_20":45019.0,"sma_60":45846.25,"sma_120":53843.42},{"date":"2026-08-20","open":50695,"high":51650,"low":50280,"close":51190,"volume":3666,"rsi_14":81.97,"sma_20":45393.0,"sma_60":45802.0,"sma_120":53652.92},{"date":"2026-08-21","open":51650,"high":52400,"low":51290,"close":52400,"volume":4475,"rsi_14":82.14,"sma_20":45824.5,"sma_60":45772.0,"sma_120":53467.92},{"date":"2026-08-24","open":52775,"high":55155,"low":52775,"close":54865,"volume":9064,"rsi_14":88.1,"sma_20":46495.5,"sma_60":45796.5,"sma_120":53307.75},{"date":"2026-08-25","open":54670,"high":55935,"low":54000,"close":54705,"volume":24405,"rsi_14":88.21,"sma_20":47092.25,"sma_60":45869.5,"sma_120":53144.21},{"date":"2026-08-26","open":54705,"high":55270,"low":54400,"close":54400,"volume":3346,"rsi_14":84.67,"sma_20":47729.5,"sma_60":45880.17,"sma_120":52953.21},{"date":"2026-08-27","open":54400,"high":54435,"low":53100,"close":54005,"volume":3649,"rsi_14":80.08,"sma_20":48354.75,"sma_60":45885.08,"sma_120":52799.67},{"date":"2026-08-28","open":53855,"high":53855,"low":52900,"close":53220,"volume":3678,"rsi_14":73.76,"sma_20":48923.5,"sma_60":45876.17,"sma_120":52639.67},{"date":"2026-08-31","open":51465,"high":51500,"low":49055,"close":49865,"volume":7678,"rsi_14":56.53,"sma_20":49271.0,"sma_60":45834.33,"sma_120":52453.38},{"date":"2026-09-01","open":50300,"high":50300,"low":49445,"close":49800,"volume":4690,"rsi_14":54.35,"sma_20":49648.5,"sma_60":45805.75,"sma_120":52266.54},{"date":"2026-09-02","open":48600,"high":48700,"low":46390,"close":46955,"volume":7668,"rsi_14":44.11,"sma_20":49892.75,"sma_60":45773.83,"sma_120":52046.75},{"date":"2026-09-03","open":47110,"high":49665,"low":47110,"close":49550,"volume":5810,"rsi_14":51.28,"sma_20":50160.25,"sma_60":45774.67,"sma_120":51846.08},{"date":"2026-09-04","open":49810,"high":50800,"low":49810,"close":50570,"volume":1499,"rsi_14":56.4,"sma_20":50388.75,"sma_60":45844.5,"sma_120":51658.08},{"date":"2026-09-07","open":49350,"high":49925,"low":48680,"close":48680,"volume":3372,"rsi_14":49.67,"sma_20":50472.75,"sma_60":45921.67,"sma_120":51469.71},{"date":"2026-09-08","open":48930,"high":49770,"low":48825,"close":48825,"volume":5382,"rsi_14":51.9,"sma_20":50522.75,"sma_60":45978.67,"sma_120":51301.58},{"date":"2026-09-09","open":48205,"high":48480,"low":47700,"close":48480,"volume":8577,"rsi_14":42.29,"sma_20":50522.0,"sma_60":45977.58,"sma_120":51131.25},{"date":"2026-09-10","open":48480,"high":49360,"low":48200,"close":49360,"volume":3408,"rsi_14":41.19,"sma_20":50540.0,"sma_60":45986.83,"sma_120":50968.67},{"date":"2026-09-11","open":47345,"high":48990,"low":46745,"close":47700,"volume":1385,"rsi_14":28.22,"sma_20":50473.0,"sma_60":45967.0,"sma_120":50836.88},{"date":"2026-09-14","open":47450,"high":47820,"low":46810,"close":47130,"volume":2387,"rsi_14":27.53,"sma_20":50428.5,"sma_60":45941.0,"sma_120":50730.0},{"date":"2026-09-15","open":46500,"high":47000,"low":45785,"close":46400,"volume":1943,"rsi_14":26.85,"sma_20":50307.5,"sma_60":45958.33,"sma_120":50707.79},{"date":"2026-09-16","open":46350,"high":47325,"low":45795,"close":47000,"volume":1349,"rsi_14":29.97,"sma_20":50255.0,"sma_60":45983.0,"sma_120":50661.29},{"date":"2026-09-17","open":46095,"high":46495,"low":46045,"close":46290,"volume":852,"rsi_14":30.1,"sma_20":50010.0,"sma_60":46016.83,"sma_120":50580.08},{"date":"2026-09-18","open":47030,"high":48825,"low":47030,"close":48825,"volume":1096,"rsi_14":46.87,"sma_20":49831.25,"sma_60":46105.83,"sma_120":50538.08},{"date":"2026-09-21","open":48560,"high":48560,"low":47605,"close":47640,"volume":3399,"rsi_14":43.9,"sma_20":49470.0,"sma_60":46210.67,"sma_120":50485.12},{"date":"2026-09-22","open":47800,"high":47800,"low":46765,"close":46995,"volume":911,"rsi_14":50.13,"sma_20":49084.5,"sma_60":46300.25,"sma_120":50417.58},{"date":"2026-09-23","open":47500,"high":47900,"low":46995,"close":46995,"volume":2285,"rsi_14":40.11,"sma_20":48714.25,"sma_60":46385.17,"sma_120":50342.17},{"date":"2026-09-28","open":46680,"high":46680,"low":44035,"close":44035,"volume":5502,"rsi_14":28.0,"sma_20":48215.75,"sma_60":46432.08,"sma_120":50214.42},{"date":"2026-09-29","open":43885,"high":44375,"low":42480,"close":43170,"volume":2636,"rsi_14":30.08,"sma_20":47713.25,"sma_60":46470.25,"sma_120":50100.83},{"date":"2026-09-30","open":44100,"high":44100,"low":43300,"close":43365,"volume":790,"rsi_14":30.33,"sma_20":47388.25,"sma_60":46482.25,"sma_120":49978.46},{"date":"2026-10-01","open":43365,"high":43830,"low":42520,"close":43825,"volume":1135,"rsi_14":33.37,"sma_20":47089.5,"sma_60":46464.25,"sma_120":49860.38},{"date":"2026-10-02","open":43230,"high":44000,"low":42500,"close":44000,"volume":1113,"rsi_14":29.83,"sma_20":46941.75,"sma_60":46452.75,"sma_120":49741.83},{"date":"2026-10-06","open":43165,"high":43165,"low":42240,"close":42760,"volume":1764,"rsi_14":30.81,"sma_20":46602.25,"sma_60":46428.92,"sma_120":49580.67},{"date":"2026-10-07","open":44025,"high":44025,"low":42400,"close":42770,"volume":399,"rsi_14":32.29,"sma_20":46212.25,"sma_60":46405.67,"sma_120":49435.38},{"date":"2026-10-08","open":42560,"high":42725,"low":42200,"close":42395,"volume":838,"rsi_14":33.25,"sma_20":45898.0,"sma_60":46393.33,"sma_120":49284.42},{"date":"2026-10-12","open":43200,"high":44085,"low":43200,"close":43685,"volume":2907,"rsi_14":36.89,"sma_20":45641.0,"sma_60":46390.58,"sma_120":49145.42},{"date":"2026-10-13","open":44000,"high":44000,"low":42620,"close":43820,"volume":2183,"rsi_14":39.77,"sma_20":45408.0,"sma_60":46410.08,"sma_120":49003.04},{"date":"2026-10-14","open":43225,"high":43370,"low":42900,"close":43000,"volume":660,"rsi_14":21.87,"sma_20":45090.0,"sma_60":46428.33,"sma_120":48841.62},{"date":"2026-10-15","open":41555,"high":42990,"low":41555,"close":42250,"volume":3738,"rsi_14":22.83,"sma_20":44817.5,"sma_60":46433.5,"sma_120":48673.0},{"date":"2026-10-16","open":42965,"high":43380,"low":42645,"close":43380,"volume":2096,"rsi_14":32.63,"sma_20":44630.0,"sma_60":46465.25,"sma_120":48520.71},{"date":"2026-10-19","open":43380,"high":43480,"low":42985,"close":43305,"volume":1640,"rsi_14":32.4,"sma_20":44475.25,"sma_60":46504.0,"sma_120":48368.38},{"date":"2026-10-20","open":42820,"high":42820,"low":41840,"close":42290,"volume":2058,"rsi_14":39.78,"sma_20":44239.75,"sma_60":46504.58,"sma_120":48209.33},{"date":"2026-10-21","open":42515,"high":42515,"low":41760,"close":42120,"volume":411,"rsi_14":43.3,"sma_20":44031.25,"sma_60":46478.08,"sma_120":48052.12},{"date":"2026-10-22","open":42120,"high":42120,"low":40885,"close":41590,"volume":2098,"rsi_14":39.14,"sma_20":43669.5,"sma_60":46441.75,"sma_120":47902.83},{"date":"2026-10-23","open":40215,"high":40215,"low":39050,"close":39980,"volume":4733,"rsi_14":29.38,"sma_20":43286.5,"sma_60":46417.33,"sma_120":47748.46}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"ACE 골드선물 레버리지(합성 H)","phase":"above-fold","symbol_resolved":true}