{"status":"ok","report":{"price_analysis":{"current":3690.0,"change_1d":-2.5,"change_7d":-7.8,"change_30d":-15.3,"high_30d":4500.0,"low_30d":3680.0,"position_in_range":1.0,"support":3762.0,"resistance":4418.0},"summary":"TIGER 화장품(228790)은(는) WISE 화장품 지수를 추종하는 ETF입니다, 순자산 2,629억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 32.8로 약세 구간입니다. MACD(-139.58)가 시그널선(-113.11)을 하회합니다(데드크로스). 현재가가 SMA20(4041)과 SMA60(4245) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3660~4422 (현재 위치 4%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":32.764505119453915,"macd":-139.5758247127369,"macd_signal":-113.1069187542318,"sma_20":4041.0,"sma_60":4244.833333333333,"bb_upper":4422.360721627176,"bb_lower":3659.6392783728247,"atr_14":177.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 55.93만, 기관 순매수 -46.72만. 30일 누적: 외국인 20.54만, 기관 304.28만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":559327.0,"institutional_flow":-467156.0,"data":[{"date":"2026-10-23","foreign_net":274782.0,"institution_net":-231042.0,"retail_net":-43740.0},{"date":"2026-10-22","foreign_net":200177.0,"institution_net":-90397.0,"retail_net":-109780.0},{"date":"2026-10-21","foreign_net":28827.0,"institution_net":-26815.0,"retail_net":-2012.0},{"date":"2026-10-20","foreign_net":118873.0,"institution_net":-149585.0,"retail_net":30712.0},{"date":"2026-10-19","foreign_net":-63332.0,"institution_net":30683.0,"retail_net":32649.0},{"date":"2026-10-16","foreign_net":-82174.0,"institution_net":-65993.0,"retail_net":148167.0},{"date":"2026-10-15","foreign_net":93991.0,"institution_net":81527.0,"retail_net":-175518.0},{"date":"2026-10-14","foreign_net":46676.0,"institution_net":-52476.0,"retail_net":5800.0},{"date":"2026-10-13","foreign_net":-121909.0,"institution_net":215578.0,"retail_net":-93669.0},{"date":"2026-10-12","foreign_net":-288595.0,"institution_net":304243.0,"retail_net":-15648.0},{"date":"2026-10-08","foreign_net":-67714.0,"institution_net":31805.0,"retail_net":35909.0},{"date":"2026-10-07","foreign_net":-268420.0,"institution_net":576755.0,"retail_net":-308335.0},{"date":"2026-10-06","foreign_net":427377.0,"institution_net":-26067.0,"retail_net":-401310.0},{"date":"2026-10-02","foreign_net":-271766.0,"institution_net":166115.0,"retail_net":105651.0},{"date":"2026-10-01","foreign_net":492413.0,"institution_net":-214655.0,"retail_net":-277758.0},{"date":"2026-09-30","foreign_net":-396234.0,"institution_net":181118.0,"retail_net":215116.0},{"date":"2026-09-29","foreign_net":-173580.0,"institution_net":181192.0,"retail_net":-7612.0},{"date":"2026-09-28","foreign_net":16143.0,"institution_net":172346.0,"retail_net":-188489.0},{"date":"2026-09-23","foreign_net":-35752.0,"institution_net":392738.0,"retail_net":-356986.0},{"date":"2026-09-22","foreign_net":273573.0,"institution_net":-119131.0,"retail_net":-154442.0},{"date":"2026-09-21","foreign_net":-51157.0,"institution_net":64283.0,"retail_net":-13126.0},{"date":"2026-09-18","foreign_net":91194.0,"institution_net":354985.0,"retail_net":-446179.0},{"date":"2026-09-17","foreign_net":-71557.0,"institution_net":-269053.0,"retail_net":340610.0},{"date":"2026-09-16","foreign_net":1483.0,"institution_net":469375.0,"retail_net":-470858.0},{"date":"2026-09-15","foreign_net":100213.0,"institution_net":64124.0,"retail_net":-164337.0},{"date":"2026-09-14","foreign_net":-656922.0,"institution_net":-597783.0,"retail_net":1254705.0},{"date":"2026-09-11","foreign_net":-173994.0,"institution_net":35949.0,"retail_net":138045.0},{"date":"2026-09-10","foreign_net":-200069.0,"institution_net":193852.0,"retail_net":6217.0},{"date":"2026-09-09","foreign_net":-175628.0,"institution_net":1717836.0,"retail_net":-1542208.0},{"date":"2026-09-08","foreign_net":1138494.0,"institution_net":-348683.0,"retail_net":-789811.0}],"periods":{"d1":{"foreign_net":274782.0,"institution_net":-231042.0,"retail_net":-43740.0},"d3":{"foreign_net":503786.0,"institution_net":-348254.0,"retail_net":-155532.0},"d7":{"foreign_net":571144.0,"institution_net":-451622.0,"retail_net":-119522.0},"d14":{"foreign_net":26793.0,"institution_net":764331.0,"retail_net":-791124.0},"d30":{"foreign_net":205413.0,"institution_net":3042824.0,"retail_net":-3248237.0}}},"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":31,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":32.8,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.3,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.7796,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.78,"summary":"배당수익률 0.78%","metrics":[{"name":"배당수익률","value":0.78,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:57.036624+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"WISE 화장품 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.5,"aum":262900000000.0,"aum_display":"2,629억","dividend_yield":null,"tracking_error":0.64,"holdings":[{"ticker":"161890","name":"한국콜마","weight":14.34},{"ticker":"483650","name":"달바글로벌","weight":12.06},{"ticker":"214450","name":"파마리서치","weight":10.91},{"ticker":"278470","name":"에이피알","weight":10.53},{"ticker":"051900","name":"LG생활건강","weight":9.14},{"ticker":"090430","name":"아모레퍼시픽","weight":8.72},{"ticker":"192820","name":"코스맥스","weight":8.52},{"ticker":"257720","name":"실리콘투","weight":8.15},{"ticker":"241710","name":"코스메카코리아","weight":5.84},{"ticker":"018290","name":"브이티","weight":2.73}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":3690.0,"change_pct":-2.51,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4634.0},{"date":"2016-10-25","close":4282.0},{"date":"2016-10-26","close":4350.0},{"date":"2016-10-27","close":4452.0},{"date":"2016-10-28","close":4437.0},{"date":"2016-10-31","close":4277.0},{"date":"2016-11-01","close":4321.0},{"date":"2016-11-02","close":4198.0},{"date":"2016-11-03","close":4287.0},{"date":"2016-11-04","close":4296.0},{"date":"2016-11-07","close":4267.0},{"date":"2016-11-08","close":4335.0},{"date":"2016-11-09","close":4316.0},{"date":"2016-11-10","close":4475.0},{"date":"2016-11-11","close":4408.0},{"date":"2016-11-14","close":4301.0},{"date":"2016-11-15","close":4219.0},{"date":"2016-11-16","close":4234.0},{"date":"2016-11-17","close":4224.0},{"date":"2016-11-18","close":4133.0},{"date":"2016-11-21","close":3950.0},{"date":"2016-11-22","close":3909.0},{"date":"2016-11-23","close":3851.0},{"date":"2016-11-24","close":3714.0},{"date":"2016-11-25","close":3812.0},{"date":"2016-11-28","close":3812.0},{"date":"2016-11-29","close":3940.0},{"date":"2016-11-30","close":3869.0},{"date":"2016-12-01","close":3827.0},{"date":"2016-12-02","close":3723.0},{"date":"2016-12-05","close":3758.0},{"date":"2016-12-06","close":3753.0},{"date":"2016-12-07","close":3738.0},{"date":"2016-12-08","close":3860.0},{"date":"2016-12-09","close":4004.0},{"date":"2016-12-12","close":4052.0},{"date":"2016-12-13","close":4037.0},{"date":"2016-12-14","close":4052.0},{"date":"2016-12-15","close":4094.0},{"date":"2016-12-16","close":4084.0},{"date":"2016-12-19","close":4047.0},{"date":"2016-12-20","close":4004.0},{"date":"2016-12-21","close":3984.0},{"date":"2016-12-22","close":3964.0},{"date":"2016-12-23","close":4056.0},{"date":"2016-12-26","close":4123.0},{"date":"2016-12-27","close":4079.0},{"date":"2016-12-28","close":4113.0},{"date":"2016-12-29","close":4158.0},{"date":"2017-01-02","close":3894.0},{"date":"2017-01-03","close":3950.0},{"date":"2017-01-04","close":3964.0},{"date":"2017-01-05","close":3979.0},{"date":"2017-01-06","close":3974.0},{"date":"2017-01-09","close":3860.0},{"date":"2017-01-10","close":3802.0},{"date":"2017-01-11","close":3807.0},{"date":"2017-01-12","close":3807.0},{"date":"2017-01-13","close":3894.0},{"date":"2017-01-16","close":3960.0},{"date":"2017-01-17","close":3917.0},{"date":"2017-01-18","close":3935.0},{"date":"2017-01-19","close":3945.0},{"date":"2017-01-20","close":3950.0},{"date":"2017-01-23","close":3909.0},{"date":"2017-01-24","close":3940.0},{"date":"2017-01-25","close":3955.0},{"date":"2017-01-26","close":3909.0},{"date":"2017-01-31","close":3925.0},{"date":"2017-02-01","close":3925.0},{"date":"2017-02-02","close":3797.0},{"date":"2017-02-03","close":3792.0},{"date":"2017-02-06","close":3777.0},{"date":"2017-02-07","close":3792.0},{"date":"2017-02-08","close":3700.0},{"date":"2017-02-09","close":3690.0},{"date":"2017-02-10","close":3714.0},{"date":"2017-02-13","close":3822.0},{"date":"2017-02-14","close":3984.0},{"date":"2017-02-15","close":4037.0},{"date":"2017-02-16","close":4014.0},{"date":"2017-02-17","close":3999.0},{"date":"2017-02-20","close":4014.0},{"date":"2017-02-21","close":3979.0},{"date":"2017-02-22","close":3994.0},{"date":"2017-02-23","close":3979.0},{"date":"2017-02-24","close":4188.0},{"date":"2017-02-27","close":4143.0},{"date":"2017-02-28","close":4079.0},{"date":"2017-03-02","close":3935.0},{"date":"2017-03-03","close":3638.0},{"date":"2017-03-06","close":3667.0},{"date":"2017-03-07","close":3667.0},{"date":"2017-03-08","close":3682.0},{"date":"2017-03-09","close":3768.0},{"date":"2017-03-10","close":3772.0},{"date":"2017-03-13","close":3864.0},{"date":"2017-03-14","close":3822.0},{"date":"2017-03-15","close":3782.0},{"date":"2017-03-16","close":3792.0},{"date":"2017-03-17","close":3860.0},{"date":"2017-03-20","close":3782.0},{"date":"2017-03-21","close":3772.0},{"date":"2017-03-22","close":3758.0},{"date":"2017-03-23","close":3753.0},{"date":"2017-03-24","close":3899.0},{"date":"2017-03-27","close":3879.0},{"date":"2017-03-28","close":3960.0},{"date":"2017-03-29","close":3974.0},{"date":"2017-03-30","close":3945.0},{"date":"2017-03-31","close":3935.0},{"date":"2017-04-03","close":4042.0},{"date":"2017-04-04","close":4064.0},{"date":"2017-04-05","close":4052.0},{"date":"2017-04-06","close":4019.0},{"date":"2017-04-07","close":4033.0},{"date":"2017-04-10","close":3894.0},{"date":"2017-04-11","close":3909.0},{"date":"2017-04-12","close":3884.0},{"date":"2017-04-13","close":3994.0},{"date":"2017-04-14","close":3969.0},{"date":"2017-04-17","close":4178.0},{"date":"2017-04-18","close":4138.0},{"date":"2017-04-19","close":4254.0},{"date":"2017-04-20","close":4374.0},{"date":"2017-04-21","close":4461.0},{"date":"2017-04-24","close":4384.0},{"date":"2017-04-25","close":4331.0},{"date":"2017-04-26","close":4350.0},{"date":"2017-04-27","close":4316.0},{"date":"2017-04-28","close":4331.0},{"date":"2017-05-02","close":4331.0},{"date":"2017-05-04","close":4536.0},{"date":"2017-05-08","close":4685.0},{"date":"2017-05-10","close":4720.0},{"date":"2017-05-11","close":4847.0},{"date":"2017-05-12","close":4620.0},{"date":"2017-05-15","close":4685.0},{"date":"2017-05-16","close":4676.0},{"date":"2017-05-17","close":4779.0},{"date":"2017-05-18","close":4784.0},{"date":"2017-05-19","close":4807.0},{"date":"2017-05-22","close":4744.0},{"date":"2017-05-23","close":4680.0},{"date":"2017-05-24","close":4667.0},{"date":"2017-05-25","close":4625.0},{"date":"2017-05-26","close":4662.0},{"date":"2017-05-29","close":4590.0},{"date":"2017-05-30","close":4590.0},{"date":"2017-05-31","close":4580.0},{"date":"2017-06-01","close":4536.0},{"date":"2017-06-02","close":4546.0},{"date":"2017-06-05","close":4503.0},{"date":"2017-06-07","close":4498.0},{"date":"2017-06-08","close":4457.0},{"date":"2017-06-09","close":4480.0},{"date":"2017-06-12","close":4413.0},{"date":"2017-06-13","close":4374.0},{"date":"2017-06-14","close":4321.0},{"date":"2017-06-15","close":4350.0},{"date":"2017-06-16","close":4340.0},{"date":"2017-06-19","close":4229.0},{"date":"2017-06-20","close":4177.0},{"date":"2017-06-21","close":4197.0},{"date":"2017-06-22","close":4177.0},{"date":"2017-06-23","close":4316.0},{"date":"2017-06-26","close":4215.0},{"date":"2017-06-27","close":4272.0},{"date":"2017-06-28","close":4259.0},{"date":"2017-06-29","close":4142.0},{"date":"2017-06-30","close":4152.0},{"date":"2017-07-03","close":4167.0},{"date":"2017-07-04","close":4132.0},{"date":"2017-07-05","close":4083.0},{"date":"2017-07-06","close":4063.0},{"date":"2017-07-07","close":3998.0},{"date":"2017-07-10","close":3907.0},{"date":"2017-07-11","close":3897.0},{"date":"2017-07-12","close":3916.0},{"date":"2017-07-13","close":3902.0},{"date":"2017-07-14","close":3892.0},{"date":"2017-07-17","close":3929.0},{"date":"2017-07-18","close":3959.0},{"date":"2017-07-19","close":4032.0},{"date":"2017-07-20","close":4003.0},{"date":"2017-07-21","close":3963.0},{"date":"2017-07-24","close":3920.0},{"date":"2017-07-25","close":3934.0},{"date":"2017-07-26","close":4018.0},{"date":"2017-07-27","close":4036.0},{"date":"2017-07-28","close":3998.0},{"date":"2017-07-31","close":3854.0},{"date":"2017-08-01","close":3863.0},{"date":"2017-08-02","close":3920.0},{"date":"2017-08-03","close":3872.0},{"date":"2017-08-04","close":3815.0},{"date":"2017-08-07","close":3854.0},{"date":"2017-08-08","close":3845.0},{"date":"2017-08-09","close":3872.0},{"date":"2017-08-10","close":3925.0},{"date":"2017-08-11","close":3882.0},{"date":"2017-08-14","close":3897.0},{"date":"2017-08-16","close":3872.0},{"date":"2017-08-17","close":3920.0},{"date":"2017-08-18","close":3920.0},{"date":"2017-08-21","close":3882.0},{"date":"2017-08-22","close":3872.0},{"date":"2017-08-23","close":3877.0},{"date":"2017-08-24","close":3973.0},{"date":"2017-08-25","close":3925.0},{"date":"2017-08-28","close":3963.0},{"date":"2017-08-29","close":3949.0},{"date":"2017-08-30","close":3925.0},{"date":"2017-08-31","close":3944.0},{"date":"2017-09-01","close":3973.0},{"date":"2017-09-04","close":3892.0},{"date":"2017-09-05","close":3897.0},{"date":"2017-09-06","close":3872.0},{"date":"2017-09-07","close":3859.0},{"date":"2017-09-08","close":3721.0},{"date":"2017-09-11","close":3656.0},{"date":"2017-09-12","close":3703.0},{"date":"2017-09-13","close":3624.0},{"date":"2017-09-14","close":3670.0},{"date":"2017-09-15","close":3661.0},{"date":"2017-09-18","close":3619.0},{"date":"2017-09-19","close":3651.0},{"date":"2017-09-20","close":3666.0},{"date":"2017-09-21","close":3751.0},{"date":"2017-09-22","close":3680.0},{"date":"2017-09-25","close":3589.0},{"date":"2017-09-26","close":3641.0},{"date":"2017-09-27","close":3708.0},{"date":"2017-09-28","close":3785.0},{"date":"2017-09-29","close":3939.0},{"date":"2017-10-10","close":3954.0},{"date":"2017-10-11","close":3925.0},{"date":"2017-10-12","close":3934.0},{"date":"2017-10-13","close":4078.0},{"date":"2017-10-16","close":4292.0},{"date":"2017-10-17","close":4262.0},{"date":"2017-10-18","close":4229.0},{"date":"2017-10-19","close":4215.0},{"date":"2017-10-20","close":4172.0},{"date":"2017-10-23","close":4215.0},{"date":"2017-10-24","close":4345.0},{"date":"2017-10-25","close":4403.0},{"date":"2017-10-26","close":4620.0},{"date":"2017-10-27","close":4625.0},{"date":"2017-10-30","close":4807.0},{"date":"2017-10-31","close":4749.0},{"date":"2017-11-01","close":4662.0},{"date":"2017-11-02","close":4680.0},{"date":"2017-11-03","close":4749.0},{"date":"2017-11-06","close":4837.0},{"date":"2017-11-07","close":4832.0},{"date":"2017-11-08","close":4875.0},{"date":"2017-11-09","close":4852.0},{"date":"2017-11-10","close":4798.0},{"date":"2017-11-13","close":4894.0},{"date":"2017-11-14","close":4827.0},{"date":"2017-11-15","close":4739.0},{"date":"2017-11-16","close":4793.0},{"date":"2017-11-17","close":4769.0},{"date":"2017-11-20","close":4832.0},{"date":"2017-11-21","close":4744.0},{"date":"2017-11-22","close":4600.0},{"date":"2017-11-23","close":4759.0},{"date":"2017-11-24","close":4700.0},{"date":"2017-11-27","close":4749.0},{"date":"2017-11-28","close":4774.0},{"date":"2017-11-29","close":4928.0},{"date":"2017-11-30","close":4779.0},{"date":"2017-12-01","close":4852.0},{"date":"2017-12-04","close":4956.0},{"date":"2017-12-05","close":4899.0},{"date":"2017-12-06","close":4827.0},{"date":"2017-12-07","close":4710.0},{"date":"2017-12-08","close":4690.0},{"date":"2017-12-11","close":4774.0},{"date":"2017-12-12","close":4546.0},{"date":"2017-12-13","close":4625.0},{"date":"2017-12-14","close":4640.0},{"date":"2017-12-15","close":4551.0},{"date":"2017-12-18","close":4615.0},{"date":"2017-12-19","close":4522.0},{"date":"2017-12-20","close":4475.0},{"date":"2017-12-21","close":4335.0},{"date":"2017-12-22","close":4413.0},{"date":"2017-12-26","close":4461.0},{"date":"2017-12-27","close":4489.0},{"date":"2017-12-28","close":4565.0},{"date":"2018-01-02","close":4677.1812},{"date":"2018-01-03","close":4624.5205},{"date":"2018-01-04","close":4504.8384},{"date":"2018-01-05","close":4519.1997},{"date":"2018-01-08","close":4452.1787},{"date":"2018-01-09","close":4456.9653},{"date":"2018-01-10","close":4648.4561},{"date":"2018-01-11","close":4729.8398},{"date":"2018-01-12","close":4672.3936},{"date":"2018-01-15","close":4710.6909},{"date":"2018-01-16","close":4839.9482},{"date":"2018-01-17","close":4921.3325},{"date":"2018-01-18","close":4883.0337},{"date":"2018-01-19","close":5031.4395},{"date":"2018-01-22","close":5093.6738},{"date":"2018-01-23","close":5060.1641},{"date":"2018-01-24","close":4973.9922},{"date":"2018-01-25","close":4978.7803},{"date":"2018-01-26","close":5021.8647},{"date":"2018-01-29","close":4954.8438},{"date":"2018-01-30","close":4906.9707},{"date":"2018-01-31","close":4878.2456},{"date":"2018-02-01","close":5007.5029},{"date":"2018-02-02","close":4950.0557},{"date":"2018-02-05","close":4812.0},{"date":"2018-02-06","close":4691.542},{"date":"2018-02-07","close":4557.498},{"date":"2018-02-08","close":4662.8184},{"date":"2018-02-09","close":4586.2212},{"date":"2018-02-12","close":4543.1367},{"date":"2018-02-13","close":4447.3906},{"date":"2018-02-14","close":4433.0283},{"date":"2018-02-19","close":4557.498},{"date":"2018-02-20","close":4500.0508},{"date":"2018-02-21","close":4619.7329},{"date":"2018-02-22","close":4567.0728},{"date":"2018-02-23","close":4600.584},{"date":"2018-02-26","close":4634.0947},{"date":"2018-02-27","close":4629.3076},{"date":"2018-02-28","close":4528.7749},{"date":"2018-03-02","close":4489.0},{"date":"2018-03-05","close":4466.0},{"date":"2018-03-06","close":4480.9014},{"date":"2018-03-07","close":4452.1787},{"date":"2018-03-08","close":4562.2852},{"date":"2018-03-09","close":4787.2876},{"date":"2018-03-12","close":4863.8843},{"date":"2018-03-13","close":4873.4595},{"date":"2018-03-14","close":4772.9268},{"date":"2018-03-15","close":4897.3965},{"date":"2018-03-16","close":4859.0977},{"date":"2018-03-19","close":4820.7988},{"date":"2018-03-20","close":4806.4375},{"date":"2018-03-21","close":4772.9268},{"date":"2018-03-22","close":4701.1167},{"date":"2018-03-23","close":4562.2852},{"date":"2018-03-26","close":4710.6909},{"date":"2018-03-27","close":4729.8398},{"date":"2018-03-28","close":4753.7769},{"date":"2018-03-29","close":4777.7134},{"date":"2018-03-30","close":4859.0977},{"date":"2018-04-02","close":5108.0361},{"date":"2018-04-03","close":5213.3569},{"date":"2018-04-04","close":5088.8872},{"date":"2018-04-05","close":4997.9292},{"date":"2018-04-06","close":5017.0776},{"date":"2018-04-09","close":5045.8022},{"date":"2018-04-10","close":5112.8242},{"date":"2018-04-11","close":5064.9512},{"date":"2018-04-12","close":4940.4814},{"date":"2018-04-13","close":5069.7383},{"date":"2018-04-16","close":5136.7603},{"date":"2018-04-17","close":5131.9731},{"date":"2018-04-18","close":5189.4204},{"date":"2018-04-19","close":5165.4834},{"date":"2018-04-20","close":5141.5479},{"date":"2018-04-23","close":5060.1641},{"date":"2018-04-24","close":5184.6333},{"date":"2018-04-25","close":5131.9731},{"date":"2018-04-26","close":5165.4834},{"date":"2018-04-27","close":5170.293},{"date":"2018-04-30","close":5266.4849},{"date":"2018-05-02","close":5242.437},{"date":"2018-05-03","close":5064.4829},{"date":"2018-05-04","close":5127.0073},{"date":"2018-05-08","close":5030.8149},{"date":"2018-05-09","close":5127.0073},{"date":"2018-05-10","close":5021.1968},{"date":"2018-05-11","close":5112.5781},{"date":"2018-05-14","close":5001.9585},{"date":"2018-05-15","close":4944.2437},{"date":"2018-05-16","close":4934.6245},{"date":"2018-05-17","close":4862.4805},{"date":"2018-05-18","close":4934.6245},{"date":"2018-05-21","close":4939.4331},{"date":"2018-05-23","close":4872.0996},{"date":"2018-05-24","close":4958.6719},{"date":"2018-05-25","close":4872.0996},{"date":"2018-05-28","close":4867.29},{"date":"2018-05-29","close":4833.6235},{"date":"2018-05-30","close":4761.4795},{"date":"2018-05-31","close":4872.0996},{"date":"2018-06-01","close":4920.1958},{"date":"2018-06-04","close":4833.6235},{"date":"2018-06-05","close":4910.5767},{"date":"2018-06-07","close":4987.5293},{"date":"2018-06-08","close":4920.1958},{"date":"2018-06-11","close":4905.7671},{"date":"2018-06-12","close":4896.1479},{"date":"2018-06-14","close":4848.0522},{"date":"2018-06-15","close":4814.3853},{"date":"2018-06-18","close":4660.4785},{"date":"2018-06-19","close":4530.6196},{"date":"2018-06-20","close":4650.8599},{"date":"2018-06-21","close":4549.8574},{"date":"2018-06-22","close":4602.7637},{"date":"2018-06-25","close":4597.9536},{"date":"2018-06-26","close":4578.7158},{"date":"2018-06-27","close":4650.8599},{"date":"2018-06-28","close":4718.1938},{"date":"2018-06-29","close":4742.2412},{"date":"2018-07-02","close":4622.002},{"date":"2018-07-03","close":4559.4771},{"date":"2018-07-04","close":4506.5723},{"date":"2018-07-05","close":4429.6191},{"date":"2018-07-06","close":4545.0488},{"date":"2018-07-09","close":4506.5723},{"date":"2018-07-10","close":4482.5239},{"date":"2018-07-11","close":4429.6191},{"date":"2018-07-12","close":4496.9531},{"date":"2018-07-13","close":4511.3818},{"date":"2018-07-16","close":4472.9053},{"date":"2018-07-17","close":4357.4746},{"date":"2018-07-18","close":4270.9028},{"date":"2018-07-19","close":4112.1865},{"date":"2018-07-20","close":4131.4253},{"date":"2018-07-23","close":4035.2334},{"date":"2018-07-24","close":4097.7578},{"date":"2018-07-25","close":4025.6145},{"date":"2018-07-26","close":4011.1858},{"date":"2018-07-27","close":4025.6145},{"date":"2018-07-30","close":3977.5188},{"date":"2018-07-31","close":4001.5664},{"date":"2018-08-01","close":4242.0464},{"date":"2018-08-02","close":4102.5669},{"date":"2018-08-03","close":4165.0923},{"date":"2018-08-06","close":4150.6631},{"date":"2018-08-07","close":4165.0923},{"date":"2018-08-08","close":4107.3774},{"date":"2018-08-09","close":4078.52},{"date":"2018-08-10","close":4030.4241},{"date":"2018-08-13","close":3943.8518},{"date":"2018-08-14","close":3943.8518},{"date":"2018-08-16","close":3948.6614},{"date":"2018-08-17","close":4001.5664},{"date":"2018-08-20","close":3963.0901},{"date":"2018-08-21","close":4059.2815},{"date":"2018-08-22","close":4020.8049},{"date":"2018-08-23","close":4189.1396},{"date":"2018-08-24","close":4208.3774},{"date":"2018-08-27","close":4232.4263},{"date":"2018-08-28","close":4150.6631},{"date":"2018-08-29","close":4189.1396},{"date":"2018-08-30","close":4227.6172},{"date":"2018-08-31","close":4237.2349},{"date":"2018-09-03","close":4198.7588},{"date":"2018-09-04","close":4232.4263},{"date":"2018-09-05","close":4222.8066},{"date":"2018-09-06","close":4184.3306},{"date":"2018-09-07","close":4165.0923},{"date":"2018-09-10","close":4107.3774},{"date":"2018-09-11","close":4141.0435},{"date":"2018-09-12","close":4112.1865},{"date":"2018-09-13","close":4160.2832},{"date":"2018-09-14","close":4256.4741},{"date":"2018-09-17","close":4217.998},{"date":"2018-09-18","close":4222.8066},{"date":"2018-09-19","close":4217.998},{"date":"2018-09-20","close":4169.9019},{"date":"2018-09-21","close":4136.2354},{"date":"2018-09-27","close":4198.7588},{"date":"2018-09-28","close":4237.2349},{"date":"2018-10-01","close":4381.5229},{"date":"2018-10-02","close":4280.522},{"date":"2018-10-04","close":3987.1377},{"date":"2018-10-05","close":3948.6614},{"date":"2018-10-08","close":3910.1848},{"date":"2018-10-10","close":3761.0876},{"date":"2018-10-11","close":3520.6091},{"date":"2018-10-12","close":3645.658},{"date":"2018-10-15","close":3559.0862},{"date":"2018-10-16","close":3602.3718},{"date":"2018-10-17","close":3626.4199},{"date":"2018-10-18","close":3530.228},{"date":"2018-10-19","close":3539.8477},{"date":"2018-10-22","close":3626.4199},{"date":"2018-10-23","close":3496.5613},{"date":"2018-10-24","close":3453.2749},{"date":"2018-10-25","close":3405.1792},{"date":"2018-10-26","close":3265.7019},{"date":"2018-10-29","close":2991.5559},{"date":"2018-10-30","close":3030.0325},{"date":"2018-10-31","close":3005.9844},{"date":"2018-11-01","close":3126.2244},{"date":"2018-11-02","close":3260.8918},{"date":"2018-11-05","close":3227.2249},{"date":"2018-11-06","close":3227.2249},{"date":"2018-11-07","close":3164.7},{"date":"2018-11-08","close":3183.939},{"date":"2018-11-09","close":3111.7949},{"date":"2018-11-12","close":3030.0325},{"date":"2018-11-13","close":2986.7463},{"date":"2018-11-14","close":3005.9844},{"date":"2018-11-15","close":3275.3203},{"date":"2018-11-16","close":3280.1301},{"date":"2018-11-19","close":3328.2258},{"date":"2018-11-20","close":3241.6538},{"date":"2018-11-21","close":3385.9409},{"date":"2018-11-22","close":3385.9409},{"date":"2018-11-23","close":3304.1785},{"date":"2018-11-26","close":3381.1311},{"date":"2018-11-27","close":3434.0366},{"date":"2018-11-28","close":3482.1326},{"date":"2018-11-29","close":3434.0366},{"date":"2018-11-30","close":3482.1326},{"date":"2018-12-03","close":3535.0378},{"date":"2018-12-04","close":3482.1326},{"date":"2018-12-05","close":3438.8464},{"date":"2018-12-06","close":3284.9397},{"date":"2018-12-07","close":3337.845},{"date":"2018-12-10","close":3328.2258},{"date":"2018-12-11","close":3308.9878},{"date":"2018-12-12","close":3429.2275},{"date":"2018-12-13","close":3462.894},{"date":"2018-12-14","close":3395.5601},{"date":"2018-12-17","close":3385.9409},{"date":"2018-12-18","close":3419.6077},{"date":"2018-12-19","close":3477.323},{"date":"2018-12-20","close":3409.9885},{"date":"2018-12-21","close":3361.8928},{"date":"2018-12-24","close":3313.7969},{"date":"2018-12-26","close":3284.9397},{"date":"2018-12-27","close":3424.418},{"date":"2018-12-28","close":3472.5134},{"date":"2019-01-02","close":3347.4644},{"date":"2019-01-03","close":3318.6069},{"date":"2019-01-04","close":3294.5591},{"date":"2019-01-07","close":3308.9878},{"date":"2019-01-08","close":3306.0},{"date":"2019-01-09","close":3308.9878},{"date":"2019-01-10","close":3280.1301},{"date":"2019-01-11","close":3289.7495},{"date":"2019-01-14","close":3337.845},{"date":"2019-01-15","close":3357.0835},{"date":"2019-01-16","close":3333.0356},{"date":"2019-01-17","close":3241.6538},{"date":"2019-01-18","close":3251.2727},{"date":"2019-01-21","close":3251.2727},{"date":"2019-01-22","close":3275.3203},{"date":"2019-01-23","close":3357.0835},{"date":"2019-01-24","close":3371.5122},{"date":"2019-01-25","close":3405.1792},{"date":"2019-01-28","close":3405.1792},{"date":"2019-01-29","close":3400.3699},{"date":"2019-01-30","close":3438.8464},{"date":"2019-01-31","close":3462.894},{"date":"2019-02-01","close":3477.323},{"date":"2019-02-07","close":3438.8464},{"date":"2019-02-08","close":3366.7026},{"date":"2019-02-11","close":3381.1311},{"date":"2019-02-12","close":3371.5122},{"date":"2019-02-13","close":3400.3699},{"date":"2019-02-14","close":3515.7993},{"date":"2019-02-15","close":3655.2771},{"date":"2019-02-18","close":3693.7537},{"date":"2019-02-19","close":3698.5632},{"date":"2019-02-20","close":3886.137},{"date":"2019-02-21","close":3905.3748},{"date":"2019-02-22","close":3910.1848},{"date":"2019-02-25","close":3982.3289},{"date":"2019-02-26","close":3924.6135},{"date":"2019-02-27","close":3939.0425},{"date":"2019-02-28","close":3828.4219},{"date":"2019-03-04","close":3881.3274},{"date":"2019-03-05","close":3857.2795},{"date":"2019-03-06","close":3809.1836},{"date":"2019-03-07","close":3857.2795},{"date":"2019-03-08","close":3886.137},{"date":"2019-03-11","close":3857.2795},{"date":"2019-03-12","close":3813.9932},{"date":"2019-03-13","close":3886.137},{"date":"2019-03-14","close":3900.5657},{"date":"2019-03-15","close":3963.0901},{"date":"2019-03-18","close":4097.7578},{"date":"2019-03-19","close":4078.52},{"date":"2019-03-20","close":4025.6145},{"date":"2019-03-21","close":3953.4705},{"date":"2019-03-22","close":3910.1848},{"date":"2019-03-25","close":3847.6604},{"date":"2019-03-26","close":3943.8518},{"date":"2019-03-27","close":3890.9465},{"date":"2019-03-28","close":3828.4219},{"date":"2019-03-29","close":3886.137},{"date":"2019-04-01","close":3914.9944},{"date":"2019-04-02","close":3857.2795},{"date":"2019-04-03","close":3838.041},{"date":"2019-04-04","close":3847.6604},{"date":"2019-04-05","close":3799.5645},{"date":"2019-04-08","close":3838.041},{"date":"2019-04-09","close":3900.5657},{"date":"2019-04-10","close":3866.8982},{"date":"2019-04-11","close":3886.137},{"date":"2019-04-12","close":4001.5664},{"date":"2019-04-15","close":4136.2354},{"date":"2019-04-16","close":4068.9009},{"date":"2019-04-17","close":4064.0913},{"date":"2019-04-18","close":3963.0901},{"date":"2019-04-19","close":4059.2815},{"date":"2019-04-22","close":4044.8525},{"date":"2019-04-23","close":4040.0435},{"date":"2019-04-24","close":3991.9473},{"date":"2019-04-25","close":3943.8518},{"date":"2019-04-26","close":3939.0425},{"date":"2019-04-29","close":3948.7083},{"date":"2019-04-30","close":3852.0449},{"date":"2019-05-02","close":3881.0442},{"date":"2019-05-03","close":3876.2112},{"date":"2019-05-07","close":3798.8801},{"date":"2019-05-08","close":3765.0479},{"date":"2019-05-09","close":3620.052},{"date":"2019-05-10","close":3624.8853},{"date":"2019-05-13","close":3484.7229},{"date":"2019-05-14","close":3489.5564},{"date":"2019-05-15","close":3581.3865},{"date":"2019-05-16","close":3547.5544},{"date":"2019-05-17","close":3494.3894},{"date":"2019-05-20","close":3436.3914},{"date":"2019-05-21","close":3421.8918},{"date":"2019-05-22","close":3417.0588},{"date":"2019-05-23","close":3330.0613},{"date":"2019-05-24","close":3257.5637},{"date":"2019-05-27","close":3281.7297},{"date":"2019-05-28","close":3305.8955},{"date":"2019-05-29","close":3276.896},{"date":"2019-05-30","close":3267.2302},{"date":"2019-05-31","close":3320.3948},{"date":"2019-06-03","close":3315.5618},{"date":"2019-06-04","close":3286.5627},{"date":"2019-06-05","close":3330.0613},{"date":"2019-06-07","close":3368.7266},{"date":"2019-06-10","close":3359.0603},{"date":"2019-06-11","close":3392.8926},{"date":"2019-06-12","close":3397.7258},{"date":"2019-06-13","close":3417.0588},{"date":"2019-06-14","close":3373.5603},{"date":"2019-06-17","close":3363.8936},{"date":"2019-06-18","close":3354.2273},{"date":"2019-06-19","close":3383.2258},{"date":"2019-06-20","close":3383.2258},{"date":"2019-06-21","close":3330.0613},{"date":"2019-06-24","close":3315.5618},{"date":"2019-06-25","close":3315.5618},{"date":"2019-06-26","close":3276.896},{"date":"2019-06-27","close":3286.5627},{"date":"2019-06-28","close":3272.0635},{"date":"2019-07-01","close":3305.8955},{"date":"2019-07-02","close":3252.7307},{"date":"2019-07-03","close":3209.2319},{"date":"2019-07-04","close":3223.7314},{"date":"2019-07-05","close":3291.3958},{"date":"2019-07-08","close":3185.0662},{"date":"2019-07-09","close":3131.9009},{"date":"2019-07-10","close":3136.7344},{"date":"2019-07-11","close":3189.8992},{"date":"2019-07-12","close":3160.9001},{"date":"2019-07-15","close":3117.4016},{"date":"2019-07-16","close":3151.2336},{"date":"2019-07-17","close":3044.9033},{"date":"2019-07-18","close":3015.9043},{"date":"2019-07-19","close":3049.7368},{"date":"2019-07-22","close":3040.0706},{"date":"2019-07-23","close":3040.0706},{"date":"2019-07-24","close":3006.2383},{"date":"2019-07-25","close":2986.9053},{"date":"2019-07-26","close":2933.7405},{"date":"2019-07-29","close":2856.4094},{"date":"2019-07-30","close":2919.241},{"date":"2019-07-31","close":2909.5745},{"date":"2019-08-01","close":2861.2429},{"date":"2019-08-02","close":2822.5774},{"date":"2019-08-05","close":2667.9153},{"date":"2019-08-06","close":2609.9175},{"date":"2019-08-07","close":2619.584},{"date":"2019-08-08","close":2735.5803},{"date":"2019-08-09","close":2692.0813},{"date":"2019-08-12","close":2638.916},{"date":"2019-08-13","close":2643.75},{"date":"2019-08-14","close":2571.252},{"date":"2019-08-16","close":2590.5845},{"date":"2019-08-19","close":2585.7515},{"date":"2019-08-20","close":2648.583},{"date":"2019-08-21","close":2643.75},{"date":"2019-08-22","close":2634.0835},{"date":"2019-08-23","close":2600.251},{"date":"2019-08-26","close":2493.9211},{"date":"2019-08-27","close":2513.2539},{"date":"2019-08-28","close":2547.0862},{"date":"2019-08-29","close":2566.4187},{"date":"2019-08-30","close":2648.583},{"date":"2019-09-02","close":2653.4158},{"date":"2019-09-03","close":2745.2463},{"date":"2019-09-04","close":2759.7461},{"date":"2019-09-05","close":2779.0789},{"date":"2019-09-06","close":2740.4133},{"date":"2019-09-09","close":2759.7461},{"date":"2019-09-10","close":2769.4121},{"date":"2019-09-11","close":2808.0781},{"date":"2019-09-16","close":2827.4104},{"date":"2019-09-17","close":2793.5786},{"date":"2019-09-18","close":2793.5786},{"date":"2019-09-19","close":2793.5786},{"date":"2019-09-20","close":2798.4114},{"date":"2019-09-23","close":2779.0789},{"date":"2019-09-24","close":2822.5774},{"date":"2019-09-25","close":2764.5796},{"date":"2019-09-26","close":2769.4121},{"date":"2019-09-27","close":2812.9111},{"date":"2019-09-30","close":2779.0789},{"date":"2019-10-01","close":2817.7441},{"date":"2019-10-02","close":2764.5796},{"date":"2019-10-04","close":2716.2473},{"date":"2019-10-07","close":2735.5803},{"date":"2019-10-08","close":2808.0781},{"date":"2019-10-10","close":2769.4121},{"date":"2019-10-11","close":2754.9126},{"date":"2019-10-14","close":2793.5786},{"date":"2019-10-15","close":2827.4104},{"date":"2019-10-16","close":2851.5762},{"date":"2019-10-17","close":2841.9099},{"date":"2019-10-18","close":2832.2441},{"date":"2019-10-21","close":2793.5786},{"date":"2019-10-22","close":2832.2441},{"date":"2019-10-23","close":2817.7441},{"date":"2019-10-24","close":2803.2444},{"date":"2019-10-25","close":2774.2454},{"date":"2019-10-28","close":2803.2444},{"date":"2019-10-29","close":2822.5774},{"date":"2019-10-30","close":2977.239},{"date":"2019-10-31","close":3035.2375},{"date":"2019-11-01","close":3035.2375},{"date":"2019-11-04","close":3073.9026},{"date":"2019-11-05","close":3107.7349},{"date":"2019-11-06","close":3156.0667},{"date":"2019-11-07","close":3122.2344},{"date":"2019-11-08","close":3069.0696},{"date":"2019-11-11","close":3020.738},{"date":"2019-11-12","close":3030.4043},{"date":"2019-11-13","close":2957.9065},{"date":"2019-11-14","close":2948.2405},{"date":"2019-11-15","close":2977.239},{"date":"2019-11-18","close":2933.7405},{"date":"2019-11-19","close":2899.9087},{"date":"2019-11-20","close":2851.5762},{"date":"2019-11-21","close":2817.7441},{"date":"2019-11-22","close":2880.5754},{"date":"2019-11-25","close":2986.9053},{"date":"2019-11-26","close":2953.0732},{"date":"2019-11-27","close":2977.239},{"date":"2019-11-28","close":2977.239},{"date":"2019-11-29","close":3015.9043},{"date":"2019-12-02","close":3011.0718},{"date":"2019-12-03","close":2986.9053},{"date":"2019-12-04","close":2972.406},{"date":"2019-12-05","close":2924.0742},{"date":"2019-12-06","close":2933.7405},{"date":"2019-12-09","close":2890.2419},{"date":"2019-12-10","close":2924.0742},{"date":"2019-12-11","close":2948.2405},{"date":"2019-12-12","close":2962.7397},{"date":"2019-12-13","close":3025.571},{"date":"2019-12-16","close":3001.405},{"date":"2019-12-17","close":2996.5723},{"date":"2019-12-18","close":3006.2383},{"date":"2019-12-19","close":3025.571},{"date":"2019-12-20","close":3073.9026},{"date":"2019-12-23","close":3049.7368},{"date":"2019-12-24","close":3006.2383},{"date":"2019-12-26","close":3015.9043},{"date":"2019-12-27","close":3044.9033},{"date":"2019-12-30","close":3083.5696},{"date":"2020-01-02","close":3165.7332},{"date":"2020-01-03","close":3112.5684},{"date":"2020-01-06","close":3025.571},{"date":"2020-01-07","close":3180.2324},{"date":"2020-01-08","close":3088.4021},{"date":"2020-01-09","close":3199.5659},{"date":"2020-01-10","close":3252.7307},{"date":"2020-01-13","close":3436.3914},{"date":"2020-01-14","close":3436.3914},{"date":"2020-01-15","close":3441.2246},{"date":"2020-01-16","close":3489.5564},{"date":"2020-01-17","close":3475.0569},{"date":"2020-01-20","close":3397.7258},{"date":"2020-01-21","close":3325.2285},{"date":"2020-01-22","close":3388.0601},{"date":"2020-01-23","close":3315.5618},{"date":"2020-01-28","close":3054.5703},{"date":"2020-01-29","close":3069.0696},{"date":"2020-01-30","close":2967.5728},{"date":"2020-01-31","close":2904.7412},{"date":"2020-02-03","close":2914.408},{"date":"2020-02-04","close":3030.4043},{"date":"2020-02-05","close":2977.239},{"date":"2020-02-06","close":3044.9033},{"date":"2020-02-07","close":3035.2375},{"date":"2020-02-10","close":3020.738},{"date":"2020-02-11","close":3073.9026},{"date":"2020-02-12","close":3122.2344},{"date":"2020-02-13","close":3102.9019},{"date":"2020-02-14","close":3093.2356},{"date":"2020-02-17","close":3131.9009},{"date":"2020-02-18","close":3073.9026},{"date":"2020-02-19","close":3064.2366},{"date":"2020-02-20","close":3030.4043},{"date":"2020-02-21","close":2982.0725},{"date":"2020-02-24","close":2846.7437},{"date":"2020-02-25","close":2938.5737},{"date":"2020-02-26","close":2928.9075},{"date":"2020-02-27","close":2870.9092},{"date":"2020-02-28","close":2779.0789},{"date":"2020-03-02","close":2841.9099},{"date":"2020-03-03","close":2822.5774},{"date":"2020-03-04","close":2909.5745},{"date":"2020-03-05","close":2967.5728},{"date":"2020-03-06","close":2909.5745},{"date":"2020-03-09","close":2779.0789},{"date":"2020-03-10","close":2817.7441},{"date":"2020-03-11","close":2692.0813},{"date":"2020-03-12","close":2513.2539},{"date":"2020-03-13","close":2382.7581},{"date":"2020-03-16","close":2315.0933},{"date":"2020-03-17","close":2373.0918},{"date":"2020-03-18","close":2319.9265},{"date":"2020-03-19","close":2121.7661},{"date":"2020-03-20","close":2242.5959},{"date":"2020-03-23","close":2102.4338},{"date":"2020-03-24","close":2237.7627},{"date":"2020-03-25","close":2348.9258},{"date":"2020-03-26","close":2426.2563},{"date":"2020-03-27","close":2402.0906},{"date":"2020-03-30","close":2455.2556},{"date":"2020-03-31","close":2503.5874},{"date":"2020-04-01","close":2426.2563},{"date":"2020-04-02","close":2508.4207},{"date":"2020-04-03","close":2537.4197},{"date":"2020-04-06","close":2648.583},{"date":"2020-04-07","close":2721.0806},{"date":"2020-04-08","close":2735.5803},{"date":"2020-04-09","close":2750.0798},{"date":"2020-04-10","close":2764.5796},{"date":"2020-04-13","close":2759.7461},{"date":"2020-04-14","close":2793.5786},{"date":"2020-04-16","close":2812.9111},{"date":"2020-04-17","close":2890.2419},{"date":"2020-04-20","close":2885.4087},{"date":"2020-04-21","close":2856.4094},{"date":"2020-04-22","close":2861.2429},{"date":"2020-04-23","close":2904.7412},{"date":"2020-04-24","close":2861.2429},{"date":"2020-04-27","close":2890.2419},{"date":"2020-04-28","close":2914.4888},{"date":"2020-04-29","close":2938.7361},{"date":"2020-05-04","close":2885.3926},{"date":"2020-05-06","close":2977.531},{"date":"2020-05-07","close":2996.9285},{"date":"2020-05-08","close":3059.9709},{"date":"2020-05-11","close":3026.0249},{"date":"2020-05-12","close":2987.2302},{"date":"2020-05-13","close":2972.6816},{"date":"2020-05-14","close":3016.3262},{"date":"2020-05-15","close":3021.176},{"date":"2020-05-18","close":3093.9167},{"date":"2020-05-19","close":3161.8079},{"date":"2020-05-20","close":3186.0557},{"date":"2020-05-21","close":3171.5073},{"date":"2020-05-22","close":3084.2178},{"date":"2020-05-25","close":3137.5613},{"date":"2020-05-26","close":3234.5493},{"date":"2020-05-27","close":3273.3442},{"date":"2020-05-28","close":3132.7117},{"date":"2020-05-29","close":3089.0674},{"date":"2020-06-01","close":3147.26},{"date":"2020-06-02","close":3147.26},{"date":"2020-06-03","close":3161.8079},{"date":"2020-06-04","close":3244.2476},{"date":"2020-06-05","close":3307.2905},{"date":"2020-06-08","close":3312.1396},{"date":"2020-06-09","close":3273.3442},{"date":"2020-06-10","close":3278.1938},{"date":"2020-06-11","close":3205.4531},{"date":"2020-06-12","close":3118.1633},{"date":"2020-06-15","close":2938.7361},{"date":"2020-06-16","close":3050.2722},{"date":"2020-06-17","close":2996.9285},{"date":"2020-06-18","close":2962.9829},{"date":"2020-06-19","close":3014.0},{"date":"2020-06-22","close":2962.9829},{"date":"2020-06-23","close":2967.8323},{"date":"2020-06-24","close":2977.531},{"date":"2020-06-25","close":2899.9407},{"date":"2020-06-26","close":2929.0371},{"date":"2020-06-29","close":2851.4468},{"date":"2020-06-30","close":3074.5193},{"date":"2020-07-01","close":2987.2302},{"date":"2020-07-02","close":3089.0674},{"date":"2020-07-03","close":3234.0},{"date":"2020-07-06","close":3215.1516},{"date":"2020-07-07","close":3195.7542},{"date":"2020-07-08","close":3200.6035},{"date":"2020-07-09","close":3195.7542},{"date":"2020-07-10","close":3147.26},{"date":"2020-07-13","close":3210.3025},{"date":"2020-07-14","close":3234.5493},{"date":"2020-07-15","close":3258.7959},{"date":"2020-07-16","close":3350.9351},{"date":"2020-07-17","close":3365.4827},{"date":"2020-07-20","close":3360.6335},{"date":"2020-07-21","close":3433.375},{"date":"2020-07-22","close":3370.3325},{"date":"2020-07-23","close":3278.1938},{"date":"2020-07-24","close":3287.8926},{"date":"2020-07-27","close":3287.8926},{"date":"2020-07-28","close":3287.8926},{"date":"2020-07-29","close":3312.1396},{"date":"2020-07-30","close":3336.387},{"date":"2020-07-31","close":3326.6877},{"date":"2020-08-03","close":3278.1938},{"date":"2020-08-04","close":3321.8386},{"date":"2020-08-05","close":3336.387},{"date":"2020-08-06","close":3380.0308},{"date":"2020-08-07","close":3491.5674},{"date":"2020-08-10","close":3491.5674},{"date":"2020-08-11","close":3530.3625},{"date":"2020-08-12","close":3578.8564},{"date":"2020-08-13","close":3637.0493},{"date":"2020-08-14","close":3734.0376},{"date":"2020-08-18","close":3496.4167},{"date":"2020-08-19","close":3622.5012},{"date":"2020-08-20","close":3443.0735},{"date":"2020-08-21","close":3457.6216},{"date":"2020-08-24","close":3433.375},{"date":"2020-08-25","close":3510.9651},{"date":"2020-08-26","close":3447.9226},{"date":"2020-08-27","close":3375.1819},{"date":"2020-08-28","close":3365.4827},{"date":"2020-08-31","close":3341.2361},{"date":"2020-09-01","close":3380.0308},{"date":"2020-09-02","close":3433.375},{"date":"2020-09-03","close":3438.2239},{"date":"2020-09-04","close":3365.4827},{"date":"2020-09-07","close":3346.0854},{"date":"2020-09-08","close":3346.0854},{"date":"2020-09-09","close":3297.5913},{"date":"2020-09-10","close":3321.8386},{"date":"2020-09-11","close":3331.5374},{"date":"2020-09-14","close":3399.4287},{"date":"2020-09-15","close":3452.7725},{"date":"2020-09-16","close":3418.8267},{"date":"2020-09-17","close":3360.6335},{"date":"2020-09-18","close":3389.73},{"date":"2020-09-21","close":3350.9351},{"date":"2020-09-22","close":3249.0974},{"date":"2020-09-23","close":3220.001},{"date":"2020-09-24","close":3118.1633},{"date":"2020-09-25","close":3127.8628},{"date":"2020-09-28","close":3249.0974},{"date":"2020-09-29","close":3307.2905},{"date":"2020-10-05","close":3365.4827},{"date":"2020-10-06","close":3331.5374},{"date":"2020-10-07","close":3380.0308},{"date":"2020-10-08","close":3384.8806},{"date":"2020-10-12","close":3510.9651},{"date":"2020-10-13","close":3443.0735},{"date":"2020-10-14","close":3384.8806},{"date":"2020-10-15","close":3326.6877},{"date":"2020-10-16","close":3350.9351},{"date":"2020-10-19","close":3341.2361},{"date":"2020-10-20","close":3346.0854},{"date":"2020-10-21","close":3360.6335},{"date":"2020-10-22","close":3326.6877},{"date":"2020-10-23","close":3312.1396},{"date":"2020-10-26","close":3215.1516},{"date":"2020-10-27","close":3195.7542},{"date":"2020-10-28","close":3234.5493},{"date":"2020-10-29","close":3224.8506},{"date":"2020-10-30","close":3079.3684},{"date":"2020-11-02","close":3127.8628},{"date":"2020-11-03","close":3166.6572},{"date":"2020-11-04","close":3156.959},{"date":"2020-11-05","close":3215.1516},{"date":"2020-11-06","close":3220.001},{"date":"2020-11-09","close":3273.3442},{"date":"2020-11-10","close":3283.043},{"date":"2020-11-11","close":3321.8386},{"date":"2020-11-12","close":3341.2361},{"date":"2020-11-13","close":3316.9893},{"date":"2020-11-16","close":3278.1938},{"date":"2020-11-17","close":3297.5913},{"date":"2020-11-18","close":3316.9893},{"date":"2020-11-19","close":3283.043},{"date":"2020-11-20","close":3394.5791},{"date":"2020-11-23","close":3404.2783},{"date":"2020-11-24","close":3394.5791},{"date":"2020-11-25","close":3321.8386},{"date":"2020-11-26","close":3307.2905},{"date":"2020-11-27","close":3263.6458},{"date":"2020-11-30","close":3220.001},{"date":"2020-12-01","close":3244.2476},{"date":"2020-12-02","close":3263.6458},{"date":"2020-12-03","close":3283.043},{"date":"2020-12-04","close":3253.9468},{"date":"2020-12-07","close":3239.3987},{"date":"2020-12-08","close":3258.7959},{"date":"2020-12-09","close":3394.5791},{"date":"2020-12-10","close":3409.1274},{"date":"2020-12-11","close":3428.5256},{"date":"2020-12-14","close":3389.73},{"date":"2020-12-15","close":3360.6335},{"date":"2020-12-16","close":3389.73},{"date":"2020-12-17","close":3355.7842},{"date":"2020-12-18","close":3336.387},{"date":"2020-12-21","close":3375.1819},{"date":"2020-12-22","close":3302.4407},{"date":"2020-12-23","close":3268.4954},{"date":"2020-12-24","close":3307.2905},{"date":"2020-12-28","close":3312.1396},{"date":"2020-12-29","close":3375.1819},{"date":"2020-12-30","close":3394.5791},{"date":"2021-01-04","close":3375.1819},{"date":"2021-01-05","close":3380.0308},{"date":"2021-01-06","close":3360.6335},{"date":"2021-01-07","close":3389.73},{"date":"2021-01-08","close":3384.8806},{"date":"2021-01-11","close":3336.387},{"date":"2021-01-12","close":3360.6335},{"date":"2021-01-13","close":3477.0193},{"date":"2021-01-14","close":3525.5129},{"date":"2021-01-15","close":3569.158},{"date":"2021-01-18","close":3438.2239},{"date":"2021-01-19","close":3520.6638},{"date":"2021-01-20","close":3549.7603},{"date":"2021-01-21","close":3578.8564},{"date":"2021-01-22","close":3709.7903},{"date":"2021-01-25","close":3763.1333},{"date":"2021-01-26","close":3695.2422},{"date":"2021-01-27","close":3666.1458},{"date":"2021-01-28","close":3603.1035},{"date":"2021-01-29","close":3477.0193},{"date":"2021-02-01","close":3506.1155},{"date":"2021-02-02","close":3554.6099},{"date":"2021-02-03","close":3564.3083},{"date":"2021-02-04","close":3549.7603},{"date":"2021-02-05","close":3569.158},{"date":"2021-02-08","close":3622.5012},{"date":"2021-02-09","close":3627.3503},{"date":"2021-02-10","close":3622.5012},{"date":"2021-02-15","close":3656.447},{"date":"2021-02-16","close":3627.3503},{"date":"2021-02-17","close":3593.4048},{"date":"2021-02-18","close":3714.6399},{"date":"2021-02-19","close":3704.9412},{"date":"2021-02-22","close":3656.447},{"date":"2021-02-23","close":3690.3928},{"date":"2021-02-24","close":3569.158},{"date":"2021-02-25","close":3632.2002},{"date":"2021-02-26","close":3554.6099},{"date":"2021-03-02","close":3559.459},{"date":"2021-03-03","close":3651.5977},{"date":"2021-03-04","close":3685.5435},{"date":"2021-03-05","close":3675.8447},{"date":"2021-03-08","close":3607.9526},{"date":"2021-03-09","close":3593.4048},{"date":"2021-03-10","close":3559.459},{"date":"2021-03-11","close":3564.3083},{"date":"2021-03-12","close":3617.6521},{"date":"2021-03-15","close":3622.5012},{"date":"2021-03-16","close":3661.2964},{"date":"2021-03-17","close":3709.7903},{"date":"2021-03-18","close":3695.2422},{"date":"2021-03-19","close":3685.5435},{"date":"2021-03-22","close":3738.8867},{"date":"2021-03-23","close":3734.0376},{"date":"2021-03-24","close":3734.0376},{"date":"2021-03-25","close":3777.6821},{"date":"2021-03-26","close":3792.23},{"date":"2021-03-29","close":3777.6821},{"date":"2021-03-30","close":3826.176},{"date":"2021-03-31","close":3777.6821},{"date":"2021-04-01","close":3777.6821},{"date":"2021-04-02","close":3763.1333},{"date":"2021-04-05","close":3792.23},{"date":"2021-04-06","close":3801.929},{"date":"2021-04-07","close":3782.5317},{"date":"2021-04-08","close":3782.5317},{"date":"2021-04-09","close":3816.4773},{"date":"2021-04-12","close":3821.3267},{"date":"2021-04-13","close":3884.3684},{"date":"2021-04-14","close":3879.5193},{"date":"2021-04-15","close":3864.9712},{"date":"2021-04-16","close":3898.917},{"date":"2021-04-19","close":3903.7666},{"date":"2021-04-20","close":3957.1096},{"date":"2021-04-21","close":3884.3684},{"date":"2021-04-22","close":3864.9712},{"date":"2021-04-23","close":3894.0676},{"date":"2021-04-26","close":3860.1218},{"date":"2021-04-27","close":3792.23},{"date":"2021-04-28","close":3792.23},{"date":"2021-04-29","close":3831.2249},{"date":"2021-04-30","close":3821.4761},{"date":"2021-05-03","close":3797.1045},{"date":"2021-05-04","close":3792.23},{"date":"2021-05-06","close":3831.2249},{"date":"2021-05-07","close":3855.5967},{"date":"2021-05-10","close":3928.7114},{"date":"2021-05-11","close":3982.3291},{"date":"2021-05-12","close":3899.4653},{"date":"2021-05-13","close":3904.3396},{"date":"2021-05-14","close":3914.0886},{"date":"2021-05-17","close":3962.8318},{"date":"2021-05-18","close":3962.8318},{"date":"2021-05-20","close":3943.3345},{"date":"2021-05-21","close":3845.8479},{"date":"2021-05-24","close":3836.0991},{"date":"2021-05-25","close":3889.7168},{"date":"2021-05-26","close":3982.3291},{"date":"2021-05-27","close":4040.8208},{"date":"2021-05-28","close":4016.4497},{"date":"2021-05-31","close":4089.5647},{"date":"2021-06-01","close":4065.1926},{"date":"2021-06-02","close":4118.8105},{"date":"2021-06-03","close":4109.0625},{"date":"2021-06-04","close":4070.0667},{"date":"2021-06-07","close":4031.0725},{"date":"2021-06-08","close":4060.3186},{"date":"2021-06-09","close":4045.6951},{"date":"2021-06-10","close":4094.4385},{"date":"2021-06-11","close":4074.9414},{"date":"2021-06-14","close":4074.9414},{"date":"2021-06-15","close":4084.6902},{"date":"2021-06-16","close":4104.1875},{"date":"2021-06-17","close":4113.9355},{"date":"2021-06-18","close":4118.8105},{"date":"2021-06-21","close":4045.6951},{"date":"2021-06-22","close":4035.9468},{"date":"2021-06-23","close":3953.0833},{"date":"2021-06-24","close":3889.7168},{"date":"2021-06-25","close":3928.7114},{"date":"2021-06-28","close":3914.0886},{"date":"2021-06-29","close":3918.9626},{"date":"2021-06-30","close":3923.8372},{"date":"2021-07-01","close":3909.2141},{"date":"2021-07-02","close":3865.3452},{"date":"2021-07-05","close":3870.2195},{"date":"2021-07-06","close":3894.5913},{"date":"2021-07-07","close":3879.9683},{"date":"2021-07-08","close":3826.3503},{"date":"2021-07-09","close":3758.1096},{"date":"2021-07-12","close":3797.1045},{"date":"2021-07-13","close":3850.7222},{"date":"2021-07-14","close":3821.4761},{"date":"2021-07-15","close":3836.0991},{"date":"2021-07-16","close":3836.0991},{"date":"2021-07-19","close":3772.7332},{"date":"2021-07-20","close":3743.4871},{"date":"2021-07-21","close":3728.864},{"date":"2021-07-22","close":3753.2356},{"date":"2021-07-23","close":3714.2407},{"date":"2021-07-26","close":3670.3718},{"date":"2021-07-27","close":3684.9949},{"date":"2021-07-28","close":3684.9949},{"date":"2021-07-29","close":3670.3718},{"date":"2021-07-30","close":3607.0056},{"date":"2021-08-02","close":3597.2568},{"date":"2021-08-03","close":3563.1365},{"date":"2021-08-04","close":3621.6284},{"date":"2021-08-05","close":3641.126},{"date":"2021-08-06","close":3641.126},{"date":"2021-08-09","close":3597.2568},{"date":"2021-08-10","close":3568.011},{"date":"2021-08-11","close":3572.8853},{"date":"2021-08-12","close":3572.8853},{"date":"2021-08-13","close":3504.6445},{"date":"2021-08-17","close":3426.6553},{"date":"2021-08-18","close":3421.7812},{"date":"2021-08-19","close":3275.5508},{"date":"2021-08-20","close":3202.436},{"date":"2021-08-23","close":3275.5508},{"date":"2021-08-24","close":3397.4089},{"date":"2021-08-25","close":3387.6606},{"date":"2021-08-26","close":3387.6606},{"date":"2021-08-27","close":3421.7812},{"date":"2021-08-30","close":3431.5298},{"date":"2021-08-31","close":3451.0271},{"date":"2021-09-01","close":3451.0271},{"date":"2021-09-02","close":3436.4041},{"date":"2021-09-03","close":3436.4041},{"date":"2021-09-06","close":3441.2783},{"date":"2021-09-07","close":3490.0215},{"date":"2021-09-08","close":3373.0374},{"date":"2021-09-09","close":3314.5454},{"date":"2021-09-10","close":3338.9175},{"date":"2021-09-13","close":3309.6716},{"date":"2021-09-14","close":3334.043},{"date":"2021-09-15","close":3319.4197},{"date":"2021-09-16","close":3285.2998},{"date":"2021-09-17","close":3295.0486},{"date":"2021-09-23","close":3241.4307},{"date":"2021-09-24","close":3217.0593},{"date":"2021-09-27","close":3212.1848},{"date":"2021-09-28","close":3134.1953},{"date":"2021-09-29","close":3129.321},{"date":"2021-09-30","close":3119.5723},{"date":"2021-10-01","close":3031.8345},{"date":"2021-10-05","close":3085.4521},{"date":"2021-10-06","close":3031.8345},{"date":"2021-10-07","close":3119.5723},{"date":"2021-10-08","close":3129.321},{"date":"2021-10-12","close":3012.3369},{"date":"2021-10-13","close":3051.3318},{"date":"2021-10-14","close":3129.321},{"date":"2021-10-15","close":3192.6873},{"date":"2021-10-18","close":3178.0642},{"date":"2021-10-19","close":3197.5615},{"date":"2021-10-20","close":3202.436},{"date":"2021-10-21","close":3158.5671},{"date":"2021-10-22","close":3158.5671},{"date":"2021-10-25","close":3260.9277},{"date":"2021-10-26","close":3246.3049},{"date":"2021-10-27","close":3187.813},{"date":"2021-10-28","close":3134.1953},{"date":"2021-10-29","close":3080.5779},{"date":"2021-11-01","close":3129.321},{"date":"2021-11-02","close":3134.1953},{"date":"2021-11-03","close":3109.8237},{"date":"2021-11-04","close":3124.4468},{"date":"2021-11-05","close":3090.3267},{"date":"2021-11-08","close":3080.5779},{"date":"2021-11-09","close":3065.9551},{"date":"2021-11-10","close":2973.3425},{"date":"2021-11-11","close":2963.5938},{"date":"2021-11-12","close":2973.3425},{"date":"2021-11-15","close":2992.8396},{"date":"2021-11-16","close":2968.468},{"date":"2021-11-17","close":2919.7246},{"date":"2021-11-18","close":2895.353},{"date":"2021-11-19","close":2909.9758},{"date":"2021-11-22","close":2909.9758},{"date":"2021-11-23","close":2900.2275},{"date":"2021-11-24","close":2866.1072},{"date":"2021-11-25","close":2851.4839},{"date":"2021-11-26","close":2768.6201},{"date":"2021-11-29","close":2676.0081},{"date":"2021-11-30","close":2549.2754},{"date":"2021-12-01","close":2593.1445},{"date":"2021-12-02","close":2676.0081},{"date":"2021-12-03","close":2739.3745},{"date":"2021-12-06","close":2768.6201},{"date":"2021-12-07","close":2827.1123},{"date":"2021-12-08","close":2792.9922},{"date":"2021-12-09","close":2817.364},{"date":"2021-12-10","close":2807.6152},{"date":"2021-12-13","close":2783.2434},{"date":"2021-12-14","close":2778.3689},{"date":"2021-12-15","close":2812.4895},{"date":"2021-12-16","close":2788.1184},{"date":"2021-12-17","close":2773.4946},{"date":"2021-12-20","close":2700.3799},{"date":"2021-12-21","close":2705.2542},{"date":"2021-12-22","close":2700.3799},{"date":"2021-12-23","close":2705.2542},{"date":"2021-12-24","close":2724.7517},{"date":"2021-12-27","close":2724.7517},{"date":"2021-12-28","close":2739.3745},{"date":"2021-12-29","close":2753.9976},{"date":"2021-12-30","close":2724.7517},{"date":"2022-01-03","close":2752.0},{"date":"2022-01-04","close":2724.7517},{"date":"2022-01-05","close":2685.7566},{"date":"2022-01-06","close":2690.6309},{"date":"2022-01-07","close":2724.7517},{"date":"2022-01-10","close":2612.6418},{"date":"2022-01-11","close":2588.2705},{"date":"2022-01-12","close":2617.5164},{"date":"2022-01-13","close":2632.1392},{"date":"2022-01-14","close":2573.6475},{"date":"2022-01-17","close":2529.7786},{"date":"2022-01-18","close":2510.281},{"date":"2022-01-19","close":2495.658},{"date":"2022-01-20","close":2568.7725},{"date":"2022-01-21","close":2573.6475},{"date":"2022-01-24","close":2505.4067},{"date":"2022-01-25","close":2417.6685},{"date":"2022-01-26","close":2432.2915},{"date":"2022-01-27","close":2344.5537},{"date":"2022-01-28","close":2427.4172},{"date":"2022-02-03","close":2481.0349},{"date":"2022-02-04","close":2544.4014},{"date":"2022-02-07","close":2559.0242},{"date":"2022-02-08","close":2563.8984},{"date":"2022-02-09","close":2612.6418},{"date":"2022-02-10","close":2700.3799},{"date":"2022-02-11","close":2661.3853},{"date":"2022-02-14","close":2618.0},{"date":"2022-02-15","close":2637.0134},{"date":"2022-02-16","close":2695.5056},{"date":"2022-02-17","close":2836.8611},{"date":"2022-02-18","close":2900.2275},{"date":"2022-02-21","close":2944.0964},{"date":"2022-02-22","close":2914.8506},{"date":"2022-02-23","close":2895.353},{"date":"2022-02-24","close":2807.6152},{"date":"2022-02-25","close":2851.4839},{"date":"2022-02-28","close":2866.1072},{"date":"2022-03-02","close":2875.8557},{"date":"2022-03-03","close":2905.1016},{"date":"2022-03-04","close":2856.3586},{"date":"2022-03-07","close":2768.6201},{"date":"2022-03-08","close":2739.3745},{"date":"2022-03-10","close":2763.7463},{"date":"2022-03-11","close":2788.1184},{"date":"2022-03-14","close":2637.0134},{"date":"2022-03-15","close":2602.8933},{"date":"2022-03-16","close":2656.511},{"date":"2022-03-17","close":2676.0081},{"date":"2022-03-18","close":2651.6365},{"date":"2022-03-21","close":2676.0081},{"date":"2022-03-22","close":2685.7566},{"date":"2022-03-23","close":2680.8828},{"date":"2022-03-24","close":2671.134},{"date":"2022-03-25","close":2661.3853},{"date":"2022-03-28","close":2641.8877},{"date":"2022-03-29","close":2724.7517},{"date":"2022-03-30","close":2758.8718},{"date":"2022-03-31","close":2739.3745},{"date":"2022-04-01","close":2880.7302},{"date":"2022-04-04","close":2919.7246},{"date":"2022-04-05","close":2939.2224},{"date":"2022-04-06","close":2919.7246},{"date":"2022-04-07","close":2817.364},{"date":"2022-04-08","close":2792.9922},{"date":"2022-04-11","close":2841.7354},{"date":"2022-04-12","close":2836.8611},{"date":"2022-04-13","close":2875.8557},{"date":"2022-04-14","close":2919.7246},{"date":"2022-04-15","close":2880.7302},{"date":"2022-04-18","close":2929.4734},{"date":"2022-04-19","close":2939.2224},{"date":"2022-04-20","close":2919.7246},{"date":"2022-04-21","close":2934.3477},{"date":"2022-04-22","close":2909.9758},{"date":"2022-04-25","close":2802.741},{"date":"2022-04-26","close":2831.9871},{"date":"2022-04-27","close":2812.4895},{"date":"2022-04-28","close":2924.7937},{"date":"2022-04-29","close":2954.0906},{"date":"2022-05-02","close":2962.0},{"date":"2022-05-03","close":2871.0833},{"date":"2022-05-04","close":2792.9587},{"date":"2022-05-06","close":2758.7788},{"date":"2022-05-09","close":2692.0},{"date":"2022-05-10","close":2656.2402},{"date":"2022-05-11","close":2680.6541},{"date":"2022-05-12","close":2543.9358},{"date":"2022-05-13","close":2568.3499},{"date":"2022-05-16","close":2558.584},{"date":"2022-05-17","close":2504.8733},{"date":"2022-05-18","close":2480.4595},{"date":"2022-05-19","close":2431.6316},{"date":"2022-05-20","close":2480.4595},{"date":"2022-05-23","close":2509.7563},{"date":"2022-05-24","close":2495.1077},{"date":"2022-05-25","close":2490.2251},{"date":"2022-05-26","close":2456.0457},{"date":"2022-05-27","close":2499.9907},{"date":"2022-05-30","close":2548.8186},{"date":"2022-05-31","close":2582.9983},{"date":"2022-06-02","close":2563.467},{"date":"2022-06-03","close":2582.9983},{"date":"2022-06-07","close":2524.4045},{"date":"2022-06-08","close":2514.6394},{"date":"2022-06-09","close":2499.9907},{"date":"2022-06-10","close":2465.811},{"date":"2022-06-13","close":2343.7412},{"date":"2022-06-14","close":2304.679},{"date":"2022-06-15","close":2231.437},{"date":"2022-06-16","close":2197.2573},{"date":"2022-06-17","close":2207.0232},{"date":"2022-06-20","close":2153.3125},{"date":"2022-06-21","close":2163.0779},{"date":"2022-06-22","close":2045.8909},{"date":"2022-06-23","close":2001.9457},{"date":"2022-06-24","close":2070.3049},{"date":"2022-06-27","close":2124.0156},{"date":"2022-06-28","close":2133.7812},{"date":"2022-06-29","close":2207.0232},{"date":"2022-06-30","close":2114.25},{"date":"2022-07-01","close":2089.8359},{"date":"2022-07-04","close":2050.7737},{"date":"2022-07-05","close":2104.4846},{"date":"2022-07-06","close":2109.3669},{"date":"2022-07-07","close":2167.9607},{"date":"2022-07-08","close":2163.0779},{"date":"2022-07-11","close":2119.1328},{"date":"2022-07-12","close":2089.8359},{"date":"2022-07-13","close":2143.5464},{"date":"2022-07-14","close":2211.9058},{"date":"2022-07-15","close":2182.6091},{"date":"2022-07-18","close":2197.2573},{"date":"2022-07-19","close":2177.7263},{"date":"2022-07-20","close":2231.437},{"date":"2022-07-21","close":2216.7886},{"date":"2022-07-22","close":2216.7886},{"date":"2022-07-25","close":2221.6714},{"date":"2022-07-26","close":2216.7886},{"date":"2022-07-27","close":2250.968},{"date":"2022-07-28","close":2197.2573},{"date":"2022-07-29","close":2226.5542},{"date":"2022-08-01","close":2241.2029},{"date":"2022-08-02","close":2211.9058},{"date":"2022-08-03","close":2226.5542},{"date":"2022-08-04","close":2231.437},{"date":"2022-08-05","close":2246.0852},{"date":"2022-08-08","close":2226.5542},{"date":"2022-08-09","close":2211.9058},{"date":"2022-08-10","close":2182.6091},{"date":"2022-08-11","close":2211.9058},{"date":"2022-08-12","close":2231.437},{"date":"2022-08-16","close":2236.3198},{"date":"2022-08-17","close":2226.5542},{"date":"2022-08-18","close":2226.5542},{"date":"2022-08-19","close":2187.4919},{"date":"2022-08-22","close":2153.3125},{"date":"2022-08-23","close":2099.6018},{"date":"2022-08-24","close":2104.4846},{"date":"2022-08-25","close":2163.0779},{"date":"2022-08-26","close":2167.9607},{"date":"2022-08-29","close":2119.1328},{"date":"2022-08-30","close":2167.9607},{"date":"2022-08-31","close":2177.7263},{"date":"2022-09-01","close":2133.7812},{"date":"2022-09-02","close":2138.6638},{"date":"2022-09-05","close":2099.6018},{"date":"2022-09-06","close":2109.3669},{"date":"2022-09-07","close":2060.5391},{"date":"2022-09-08","close":2065.4219},{"date":"2022-09-13","close":2128.8982},{"date":"2022-09-14","close":2099.6018},{"date":"2022-09-15","close":2128.8982},{"date":"2022-09-16","close":2128.8982},{"date":"2022-09-19","close":2119.1328},{"date":"2022-09-20","close":2158.1951},{"date":"2022-09-21","close":2172.8435},{"date":"2022-09-22","close":2158.1951},{"date":"2022-09-23","close":2055.6565},{"date":"2022-09-26","close":1958.0006},{"date":"2022-09-27","close":1987.2974},{"date":"2022-09-28","close":1923.821},{"date":"2022-09-29","close":1884.7585},{"date":"2022-09-30","close":1865.2275},{"date":"2022-10-04","close":1889.6416},{"date":"2022-10-05","close":1865.2275},{"date":"2022-10-06","close":1909.1725},{"date":"2022-10-07","close":1889.6416},{"date":"2022-10-11","close":1782.22},{"date":"2022-10-12","close":1748.0404},{"date":"2022-10-13","close":1689.4468},{"date":"2022-10-14","close":1733.3921},{"date":"2022-10-17","close":1738.2748},{"date":"2022-10-18","close":1777.337},{"date":"2022-10-19","close":1757.8059},{"date":"2022-10-20","close":1752.9232},{"date":"2022-10-21","close":1757.8059},{"date":"2022-10-24","close":1757.8059},{"date":"2022-10-25","close":1728.5093},{"date":"2022-10-26","close":1699.2125},{"date":"2022-10-27","close":1723.6263},{"date":"2022-10-28","close":1704.0952},{"date":"2022-10-31","close":1704.0952},{"date":"2022-11-01","close":1743.1575},{"date":"2022-11-02","close":1777.337},{"date":"2022-11-03","close":1743.1575},{"date":"2022-11-04","close":1806.6339},{"date":"2022-11-07","close":1831.0479},{"date":"2022-11-08","close":1874.993},{"date":"2022-11-09","close":1870.1102},{"date":"2022-11-10","close":1874.993},{"date":"2022-11-11","close":1958.0006},{"date":"2022-11-14","close":1972.649},{"date":"2022-11-15","close":2045.8909},{"date":"2022-11-16","close":2026.3595},{"date":"2022-11-17","close":2006.8285},{"date":"2022-11-18","close":2001.9457},{"date":"2022-11-21","close":1938.4694},{"date":"2022-11-22","close":1904.2899},{"date":"2022-11-23","close":1943.3522},{"date":"2022-11-24","close":1972.649},{"date":"2022-11-25","close":1972.649},{"date":"2022-11-28","close":1958.0006},{"date":"2022-11-29","close":2080.0701},{"date":"2022-11-30","close":2060.5391},{"date":"2022-12-01","close":2070.3049},{"date":"2022-12-02","close":2124.0156},{"date":"2022-12-05","close":2216.7886},{"date":"2022-12-06","close":2138.6638},{"date":"2022-12-07","close":2177.7263},{"date":"2022-12-08","close":2177.7263},{"date":"2022-12-09","close":2260.7339},{"date":"2022-12-12","close":2207.0232},{"date":"2022-12-13","close":2192.3748},{"date":"2022-12-14","close":2207.0232},{"date":"2022-12-15","close":2158.1951},{"date":"2022-12-16","close":2197.2573},{"date":"2022-12-19","close":2177.7263},{"date":"2022-12-20","close":2143.5464},{"date":"2022-12-21","close":2172.8435},{"date":"2022-12-22","close":2236.3198},{"date":"2022-12-23","close":2207.0232},{"date":"2022-12-26","close":2172.8435},{"date":"2022-12-27","close":2309.5618},{"date":"2022-12-28","close":2324.2102},{"date":"2022-12-29","close":2280.2646},{"date":"2023-01-02","close":2226.5542},{"date":"2023-01-03","close":2221.6714},{"date":"2023-01-04","close":2207.0232},{"date":"2023-01-05","close":2255.8511},{"date":"2023-01-06","close":2250.968},{"date":"2023-01-09","close":2343.7412},{"date":"2023-01-10","close":2314.4446},{"date":"2023-01-11","close":2353.5068},{"date":"2023-01-12","close":2329.093},{"date":"2023-01-13","close":2329.093},{"date":"2023-01-16","close":2377.9211},{"date":"2023-01-17","close":2368.1553},{"date":"2023-01-18","close":2387.6863},{"date":"2023-01-19","close":2456.0457},{"date":"2023-01-20","close":2451.1626},{"date":"2023-01-25","close":2421.866},{"date":"2023-01-26","close":2407.2178},{"date":"2023-01-27","close":2456.0457},{"date":"2023-01-30","close":2407.2178},{"date":"2023-01-31","close":2412.1003},{"date":"2023-02-01","close":2392.5693},{"date":"2023-02-02","close":2441.3972},{"date":"2023-02-03","close":2446.28},{"date":"2023-02-06","close":2421.866},{"date":"2023-02-07","close":2431.6316},{"date":"2023-02-08","close":2431.6316},{"date":"2023-02-09","close":2465.811},{"date":"2023-02-10","close":2470.6938},{"date":"2023-02-13","close":2426.7488},{"date":"2023-02-14","close":2446.28},{"date":"2023-02-15","close":2402.3347},{"date":"2023-02-16","close":2402.3347},{"date":"2023-02-17","close":2368.1553},{"date":"2023-02-20","close":2397.4521},{"date":"2023-02-21","close":2377.9211},{"date":"2023-02-22","close":2338.8584},{"date":"2023-02-23","close":2353.5068},{"date":"2023-02-24","close":2333.9756},{"date":"2023-02-27","close":2294.9136},{"date":"2023-02-28","close":2343.7412},{"date":"2023-03-02","close":2382.8037},{"date":"2023-03-03","close":2377.9211},{"date":"2023-03-06","close":2363.2725},{"date":"2023-03-07","close":2329.093},{"date":"2023-03-08","close":2285.1477},{"date":"2023-03-09","close":2285.1477},{"date":"2023-03-10","close":2197.2573},{"date":"2023-03-13","close":2197.2573},{"date":"2023-03-14","close":2119.1328},{"date":"2023-03-15","close":2143.5464},{"date":"2023-03-16","close":2104.4846},{"date":"2023-03-17","close":2143.5464},{"date":"2023-03-20","close":2197.2573},{"date":"2023-03-21","close":2197.2573},{"date":"2023-03-22","close":2158.1951},{"date":"2023-03-23","close":2163.0779},{"date":"2023-03-24","close":2158.1951},{"date":"2023-03-27","close":2163.0779},{"date":"2023-03-28","close":2207.0232},{"date":"2023-03-29","close":2236.3198},{"date":"2023-03-30","close":2226.5542},{"date":"2023-03-31","close":2246.0852},{"date":"2023-04-03","close":2231.437},{"date":"2023-04-04","close":2236.3198},{"date":"2023-04-05","close":2231.437},{"date":"2023-04-06","close":2192.3748},{"date":"2023-04-07","close":2236.3198},{"date":"2023-04-10","close":2192.3748},{"date":"2023-04-11","close":2250.968},{"date":"2023-04-12","close":2246.0852},{"date":"2023-04-13","close":2246.0852},{"date":"2023-04-14","close":2275.3821},{"date":"2023-04-17","close":2255.8511},{"date":"2023-04-18","close":2373.0381},{"date":"2023-04-19","close":2382.8037},{"date":"2023-04-20","close":2319.3274},{"date":"2023-04-21","close":2197.2573},{"date":"2023-04-24","close":2158.1951},{"date":"2023-04-25","close":2119.1328},{"date":"2023-04-26","close":2163.0779},{"date":"2023-04-27","close":2138.4976},{"date":"2023-04-28","close":2148.3296},{"date":"2023-05-02","close":2172.9102},{"date":"2023-05-03","close":2094.2524},{"date":"2023-05-04","close":2104.0847},{"date":"2023-05-08","close":2118.8333},{"date":"2023-05-09","close":2109.001},{"date":"2023-05-10","close":2187.6582},{"date":"2023-05-11","close":2226.9871},{"date":"2023-05-12","close":2197.4905},{"date":"2023-05-15","close":2182.7422},{"date":"2023-05-16","close":2182.7422},{"date":"2023-05-17","close":2182.7422},{"date":"2023-05-18","close":2191.0},{"date":"2023-05-19","close":2187.6582},{"date":"2023-05-22","close":2212.2388},{"date":"2023-05-23","close":2222.071},{"date":"2023-05-24","close":2196.0},{"date":"2023-05-25","close":2167.9939},{"date":"2023-05-26","close":2153.2456},{"date":"2023-05-30","close":2109.001},{"date":"2023-05-31","close":2079.5044},{"date":"2023-06-01","close":2089.3367},{"date":"2023-06-02","close":2118.8333},{"date":"2023-06-05","close":2163.0779},{"date":"2023-06-07","close":2167.9939},{"date":"2023-06-08","close":2158.1616},{"date":"2023-06-09","close":2182.7422},{"date":"2023-06-12","close":2133.5813},{"date":"2023-06-13","close":2128.665},{"date":"2023-06-14","close":2113.917},{"date":"2023-06-15","close":2143.4136},{"date":"2023-06-16","close":2177.8259},{"date":"2023-06-19","close":2163.0779},{"date":"2023-06-20","close":2182.7422},{"date":"2023-06-21","close":2182.7422},{"date":"2023-06-22","close":2163.0779},{"date":"2023-06-23","close":2177.8259},{"date":"2023-06-26","close":2163.0779},{"date":"2023-06-27","close":2167.9939},{"date":"2023-06-28","close":2163.0779},{"date":"2023-06-29","close":2133.5813},{"date":"2023-06-30","close":2163.0779},{"date":"2023-07-03","close":2157.0},{"date":"2023-07-04","close":2186.0},{"date":"2023-07-05","close":2176.0},{"date":"2023-07-06","close":2132.0},{"date":"2023-07-07","close":2123.749},{"date":"2023-07-10","close":2109.001},{"date":"2023-07-11","close":2137.0},{"date":"2023-07-12","close":2176.0},{"date":"2023-07-13","close":2147.0},{"date":"2023-07-14","close":2128.665},{"date":"2023-07-17","close":2128.665},{"date":"2023-07-18","close":2162.0},{"date":"2023-07-19","close":2123.749},{"date":"2023-07-20","close":2113.917},{"date":"2023-07-21","close":2099.1689},{"date":"2023-07-24","close":2079.5044},{"date":"2023-07-25","close":2068.0},{"date":"2023-07-26","close":1976.2665},{"date":"2023-07-27","close":2132.0},{"date":"2023-07-28","close":2123.749},{"date":"2023-07-31","close":2157.0},{"date":"2023-08-01","close":2176.0},{"date":"2023-08-02","close":2211.0},{"date":"2023-08-03","close":2177.8259},{"date":"2023-08-04","close":2256.4836},{"date":"2023-08-07","close":2325.3086},{"date":"2023-08-08","close":2290.896},{"date":"2023-08-09","close":2256.4836},{"date":"2023-08-10","close":2541.6165},{"date":"2023-08-11","close":2531.7844},{"date":"2023-08-14","close":2561.2808},{"date":"2023-08-16","close":2512.1199},{"date":"2023-08-17","close":2448.2109},{"date":"2023-08-18","close":2453.127},{"date":"2023-08-21","close":2448.2109},{"date":"2023-08-22","close":2423.6304},{"date":"2023-08-23","close":2433.4624},{"date":"2023-08-24","close":2472.7913},{"date":"2023-08-25","close":2536.7002},{"date":"2023-08-28","close":2590.7773},{"date":"2023-08-29","close":2595.6934},{"date":"2023-08-30","close":2595.6934},{"date":"2023-08-31","close":2630.106},{"date":"2023-09-01","close":2585.8613},{"date":"2023-09-04","close":2571.113},{"date":"2023-09-05","close":2561.2808},{"date":"2023-09-06","close":2546.5325},{"date":"2023-09-07","close":2497.3718},{"date":"2023-09-08","close":2526.8682},{"date":"2023-09-11","close":2556.3647},{"date":"2023-09-12","close":2507.2039},{"date":"2023-09-13","close":2477.7075},{"date":"2023-09-14","close":2502.2878},{"date":"2023-09-15","close":2521.9519},{"date":"2023-09-18","close":2566.1968},{"date":"2023-09-19","close":2551.4487},{"date":"2023-09-20","close":2497.3718},{"date":"2023-09-21","close":2448.2109},{"date":"2023-09-22","close":2423.6304},{"date":"2023-09-25","close":2472.7913},{"date":"2023-09-26","close":2438.3787},{"date":"2023-09-27","close":2458.043},{"date":"2023-10-04","close":2354.8052},{"date":"2023-10-05","close":2325.3086},{"date":"2023-10-06","close":2290.896},{"date":"2023-10-10","close":2222.071},{"date":"2023-10-11","close":2271.2314},{"date":"2023-10-12","close":2300.728},{"date":"2023-10-13","close":2295.8123},{"date":"2023-10-16","close":2276.1479},{"date":"2023-10-17","close":2354.8052},{"date":"2023-10-18","close":2340.0569},{"date":"2023-10-19","close":2290.896},{"date":"2023-10-20","close":2246.6511},{"date":"2023-10-23","close":2285.98},{"date":"2023-10-24","close":2325.3086},{"date":"2023-10-25","close":2423.6304},{"date":"2023-10-26","close":2374.4697},{"date":"2023-10-27","close":2305.6445},{"date":"2023-10-30","close":2295.8123},{"date":"2023-10-31","close":2354.8052},{"date":"2023-11-01","close":2394.1338},{"date":"2023-11-02","close":2389.2178},{"date":"2023-11-03","close":2384.3018},{"date":"2023-11-06","close":2413.7983},{"date":"2023-11-07","close":2467.875},{"date":"2023-11-08","close":2502.2878},{"date":"2023-11-09","close":2487.5396},{"date":"2023-11-10","close":2389.2178},{"date":"2023-11-13","close":2320.3926},{"date":"2023-11-14","close":2325.3086},{"date":"2023-11-15","close":2344.9731},{"date":"2023-11-16","close":2374.4697},{"date":"2023-11-17","close":2340.0569},{"date":"2023-11-20","close":2354.8052},{"date":"2023-11-21","close":2364.6375},{"date":"2023-11-22","close":2340.0569},{"date":"2023-11-23","close":2325.3086},{"date":"2023-11-24","close":2305.6445},{"date":"2023-11-27","close":2290.896},{"date":"2023-11-28","close":2285.98},{"date":"2023-11-29","close":2281.064},{"date":"2023-11-30","close":2256.4836},{"date":"2023-12-01","close":2226.9871},{"date":"2023-12-04","close":2241.7354},{"date":"2023-12-05","close":2271.2314},{"date":"2023-12-06","close":2276.1479},{"date":"2023-12-07","close":2246.6511},{"date":"2023-12-08","close":2271.2314},{"date":"2023-12-11","close":2305.6445},{"date":"2023-12-12","close":2281.064},{"date":"2023-12-13","close":2295.8123},{"date":"2023-12-14","close":2354.8052},{"date":"2023-12-15","close":2330.2246},{"date":"2023-12-18","close":2359.7214},{"date":"2023-12-19","close":2379.3855},{"date":"2023-12-20","close":2374.4697},{"date":"2023-12-21","close":2384.3018},{"date":"2023-12-22","close":2374.4697},{"date":"2023-12-26","close":2349.8889},{"date":"2023-12-27","close":2354.8052},{"date":"2023-12-28","close":2408.8821},{"date":"2024-01-02","close":2413.7983},{"date":"2024-01-03","close":2364.6375},{"date":"2024-01-04","close":2340.0569},{"date":"2024-01-05","close":2320.3926},{"date":"2024-01-08","close":2325.3086},{"date":"2024-01-09","close":2403.9658},{"date":"2024-01-10","close":2423.6304},{"date":"2024-01-11","close":2413.7983},{"date":"2024-01-12","close":2384.3018},{"date":"2024-01-15","close":2335.1411},{"date":"2024-01-16","close":2349.8889},{"date":"2024-01-17","close":2310.5603},{"date":"2024-01-18","close":2389.0},{"date":"2024-01-19","close":2384.3018},{"date":"2024-01-22","close":2379.3855},{"date":"2024-01-23","close":2423.6304},{"date":"2024-01-24","close":2443.2947},{"date":"2024-01-25","close":2453.127},{"date":"2024-01-26","close":2413.7983},{"date":"2024-01-29","close":2364.6375},{"date":"2024-01-30","close":2379.3855},{"date":"2024-01-31","close":2266.3157},{"date":"2024-02-01","close":2246.6511},{"date":"2024-02-02","close":2281.064},{"date":"2024-02-05","close":2266.3157},{"date":"2024-02-06","close":2315.4766},{"date":"2024-02-07","close":2344.9731},{"date":"2024-02-08","close":2344.9731},{"date":"2024-02-13","close":2300.728},{"date":"2024-02-14","close":2340.0569},{"date":"2024-02-15","close":2349.8889},{"date":"2024-02-16","close":2359.7214},{"date":"2024-02-19","close":2344.9731},{"date":"2024-02-20","close":2325.3086},{"date":"2024-02-21","close":2359.7214},{"date":"2024-02-22","close":2354.8052},{"date":"2024-02-23","close":2325.3086},{"date":"2024-02-26","close":2300.728},{"date":"2024-02-27","close":2231.9031},{"date":"2024-02-28","close":2281.064},{"date":"2024-02-29","close":2251.5676},{"date":"2024-03-04","close":2207.3225},{"date":"2024-03-05","close":2202.4067},{"date":"2024-03-06","close":2236.8191},{"date":"2024-03-07","close":2202.4067},{"date":"2024-03-08","close":2207.3225},{"date":"2024-03-11","close":2236.8191},{"date":"2024-03-12","close":2212.2388},{"date":"2024-03-13","close":2197.4905},{"date":"2024-03-14","close":2207.3225},{"date":"2024-03-15","close":2177.8259},{"date":"2024-03-18","close":2202.4067},{"date":"2024-03-19","close":2197.4905},{"date":"2024-03-20","close":2246.6511},{"date":"2024-03-21","close":2246.6511},{"date":"2024-03-22","close":2266.3157},{"date":"2024-03-25","close":2310.5603},{"date":"2024-03-26","close":2315.4766},{"date":"2024-03-27","close":2340.0569},{"date":"2024-03-28","close":2359.7214},{"date":"2024-03-29","close":2349.8889},{"date":"2024-04-01","close":2512.1199},{"date":"2024-04-02","close":2512.1199},{"date":"2024-04-03","close":2546.5325},{"date":"2024-04-04","close":2517.0361},{"date":"2024-04-05","close":2487.5396},{"date":"2024-04-08","close":2467.875},{"date":"2024-04-09","close":2428.5464},{"date":"2024-04-11","close":2462.959},{"date":"2024-04-12","close":2531.7844},{"date":"2024-04-15","close":2507.2039},{"date":"2024-04-16","close":2477.7075},{"date":"2024-04-17","close":2551.4487},{"date":"2024-04-18","close":2620.2742},{"date":"2024-04-19","close":2580.9453},{"date":"2024-04-22","close":2576.0288},{"date":"2024-04-23","close":2566.1968},{"date":"2024-04-24","close":2585.8613},{"date":"2024-04-25","close":2571.113},{"date":"2024-04-26","close":2615.3577},{"date":"2024-04-29","close":2681.6572},{"date":"2024-04-30","close":2800.4021},{"date":"2024-05-02","close":2790.5066},{"date":"2024-05-03","close":2825.1406},{"date":"2024-05-07","close":2800.4021},{"date":"2024-05-08","close":2785.5588},{"date":"2024-05-09","close":2899.3562},{"date":"2024-05-10","close":3052.7354},{"date":"2024-05-13","close":3062.6304},{"date":"2024-05-14","close":3067.5781},{"date":"2024-05-16","close":3072.5259},{"date":"2024-05-17","close":3067.5781},{"date":"2024-05-20","close":3087.3689},{"date":"2024-05-21","close":3186.323},{"date":"2024-05-22","close":3146.7412},{"date":"2024-05-23","close":3166.5325},{"date":"2024-05-24","close":3186.323},{"date":"2024-05-27","close":3131.8984},{"date":"2024-05-28","close":3131.8984},{"date":"2024-05-29","close":3230.8523},{"date":"2024-05-30","close":3295.1726},{"date":"2024-05-31","close":3384.2317},{"date":"2024-06-03","close":3359.4929},{"date":"2024-06-04","close":3206.114},{"date":"2024-06-05","close":3211.0618},{"date":"2024-06-07","close":3216.0093},{"date":"2024-06-10","close":3196.2185},{"date":"2024-06-11","close":3211.0618},{"date":"2024-06-12","close":3399.0745},{"date":"2024-06-13","close":3502.9766},{"date":"2024-06-14","close":3488.1333},{"date":"2024-06-17","close":3463.3948},{"date":"2024-06-18","close":3512.8718},{"date":"2024-06-19","close":3443.604},{"date":"2024-06-20","close":3364.4404},{"date":"2024-06-21","close":3433.7085},{"date":"2024-06-24","close":3428.7607},{"date":"2024-06-25","close":3379.2837},{"date":"2024-06-26","close":3478.2375},{"date":"2024-06-27","close":3517.8193},{"date":"2024-06-28","close":3428.7607},{"date":"2024-07-01","close":3364.4404},{"date":"2024-07-02","close":3280.3293},{"date":"2024-07-03","close":3151.6892},{"date":"2024-07-04","close":3146.7412},{"date":"2024-07-05","close":3131.8984},{"date":"2024-07-08","close":3230.8523},{"date":"2024-07-09","close":3171.48},{"date":"2024-07-10","close":3206.114},{"date":"2024-07-11","close":3141.7937},{"date":"2024-07-12","close":3097.2644},{"date":"2024-07-15","close":3092.3167},{"date":"2024-07-16","close":2998.3105},{"date":"2024-07-17","close":3126.9507},{"date":"2024-07-18","close":3092.3167},{"date":"2024-07-19","close":3067.5781},{"date":"2024-07-22","close":3122.0029},{"date":"2024-07-23","close":3171.48},{"date":"2024-07-24","close":3201.166},{"date":"2024-07-25","close":3107.1599},{"date":"2024-07-26","close":3032.9441},{"date":"2024-07-29","close":3166.5325},{"date":"2024-07-30","close":3141.7937},{"date":"2024-07-31","close":3082.4214},{"date":"2024-08-01","close":3122.0029},{"date":"2024-08-02","close":2953.7808},{"date":"2024-08-05","close":2681.6572},{"date":"2024-08-06","close":2839.9836},{"date":"2024-08-07","close":2765.7681},{"date":"2024-08-08","close":2785.5588},{"date":"2024-08-09","close":2859.7747},{"date":"2024-08-12","close":2869.6697},{"date":"2024-08-13","close":2736.0818},{"date":"2024-08-14","close":2765.7681},{"date":"2024-08-16","close":2874.6177},{"date":"2024-08-19","close":2859.7747},{"date":"2024-08-20","close":2869.6697},{"date":"2024-08-21","close":2825.1406},{"date":"2024-08-22","close":2825.1406},{"date":"2024-08-23","close":2835.0359},{"date":"2024-08-26","close":2736.0818},{"date":"2024-08-27","close":2786.0},{"date":"2024-08-28","close":2790.5066},{"date":"2024-08-29","close":2736.0818},{"date":"2024-08-30","close":2765.7681},{"date":"2024-09-02","close":2820.1929},{"date":"2024-09-03","close":2894.4082},{"date":"2024-09-04","close":2795.4543},{"date":"2024-09-05","close":2810.2974},{"date":"2024-09-06","close":2820.1929},{"date":"2024-09-09","close":2933.99},{"date":"2024-09-10","close":2938.9377},{"date":"2024-09-11","close":2948.833},{"date":"2024-09-12","close":3008.2056},{"date":"2024-09-13","close":2983.4673},{"date":"2024-09-19","close":2983.4673},{"date":"2024-09-20","close":3003.2578},{"date":"2024-09-23","close":3047.7874},{"date":"2024-09-24","close":3003.2578},{"date":"2024-09-25","close":3037.8921},{"date":"2024-09-26","close":3037.8921},{"date":"2024-09-27","close":3067.5781},{"date":"2024-09-30","close":3072.5259},{"date":"2024-10-02","close":2958.7288},{"date":"2024-10-04","close":2938.9377},{"date":"2024-10-07","close":2983.4673},{"date":"2024-10-08","close":2879.5654},{"date":"2024-10-10","close":2953.7808},{"date":"2024-10-11","close":2874.6177},{"date":"2024-10-14","close":2854.8267},{"date":"2024-10-15","close":2889.4607},{"date":"2024-10-16","close":2820.1929},{"date":"2024-10-17","close":2869.6697},{"date":"2024-10-18","close":2854.8267},{"date":"2024-10-21","close":2884.5129},{"date":"2024-10-22","close":2830.0884},{"date":"2024-10-23","close":2800.4021},{"date":"2024-10-24","close":2825.1406},{"date":"2024-10-25","close":2736.0818},{"date":"2024-10-28","close":2775.6636},{"date":"2024-10-29","close":2775.6636},{"date":"2024-10-30","close":2826.0},{"date":"2024-10-31","close":2800.4021},{"date":"2024-11-01","close":2736.0818},{"date":"2024-11-04","close":2825.1406},{"date":"2024-11-05","close":2841.0},{"date":"2024-11-06","close":2859.7747},{"date":"2024-11-07","close":2830.0884},{"date":"2024-11-08","close":2820.1929},{"date":"2024-11-11","close":2656.9185},{"date":"2024-11-12","close":2478.801},{"date":"2024-11-13","close":2513.4351},{"date":"2024-11-14","close":2374.8994},{"date":"2024-11-15","close":2429.3242},{"date":"2024-11-18","close":2444.167},{"date":"2024-11-19","close":2424.3762},{"date":"2024-11-20","close":2414.481},{"date":"2024-11-21","close":2384.7947},{"date":"2024-11-22","close":2399.6377},{"date":"2024-11-25","close":2429.3242},{"date":"2024-11-26","close":2409.5332},{"date":"2024-11-27","close":2429.3242},{"date":"2024-11-28","close":2424.3762},{"date":"2024-11-29","close":2340.2651},{"date":"2024-12-02","close":2350.1609},{"date":"2024-12-03","close":2553.0166},{"date":"2024-12-04","close":2508.4873},{"date":"2024-12-05","close":2493.6443},{"date":"2024-12-06","close":2463.958},{"date":"2024-12-09","close":2360.0562},{"date":"2024-12-10","close":2587.6506},{"date":"2024-12-11","close":2642.0754},{"date":"2024-12-12","close":2651.9709},{"date":"2024-12-13","close":2676.7092},{"date":"2024-12-16","close":2691.5525},{"date":"2024-12-17","close":2671.7615},{"date":"2024-12-18","close":2637.1279},{"date":"2024-12-19","close":2647.0229},{"date":"2024-12-20","close":2602.4939},{"date":"2024-12-23","close":2622.2844},{"date":"2024-12-24","close":2671.7615},{"date":"2024-12-26","close":2627.2324},{"date":"2024-12-27","close":2582.7029},{"date":"2024-12-30","close":2632.1799},{"date":"2025-01-02","close":2651.9709},{"date":"2025-01-03","close":2666.814},{"date":"2025-01-06","close":2661.8662},{"date":"2025-01-07","close":2681.6572},{"date":"2025-01-08","close":2696.5},{"date":"2025-01-09","close":2716.291},{"date":"2025-01-10","close":2651.9709},{"date":"2025-01-13","close":2656.9185},{"date":"2025-01-14","close":2632.1799},{"date":"2025-01-15","close":2612.3892},{"date":"2025-01-16","close":2726.1863},{"date":"2025-01-17","close":2750.9248},{"date":"2025-01-20","close":2701.4478},{"date":"2025-01-21","close":2741.0295},{"date":"2025-01-22","close":2726.1863},{"date":"2025-01-23","close":2666.814},{"date":"2025-01-24","close":2647.0229},{"date":"2025-01-31","close":2642.0754},{"date":"2025-02-03","close":2553.0166},{"date":"2025-02-04","close":2627.2324},{"date":"2025-02-05","close":2622.2844},{"date":"2025-02-06","close":2681.6572},{"date":"2025-02-07","close":2647.0229},{"date":"2025-02-10","close":2627.2324},{"date":"2025-02-11","close":2647.0229},{"date":"2025-02-12","close":2637.1279},{"date":"2025-02-13","close":2637.1279},{"date":"2025-02-14","close":2686.6047},{"date":"2025-02-17","close":2686.6047},{"date":"2025-02-18","close":2681.6572},{"date":"2025-02-19","close":2701.4478},{"date":"2025-02-20","close":2716.291},{"date":"2025-02-21","close":2775.6636},{"date":"2025-02-24","close":2741.0295},{"date":"2025-02-25","close":2765.7681},{"date":"2025-02-26","close":2686.6047},{"date":"2025-02-27","close":2741.0295},{"date":"2025-02-28","close":2711.3433},{"date":"2025-03-04","close":2711.3433},{"date":"2025-03-05","close":2745.9773},{"date":"2025-03-06","close":2820.1929},{"date":"2025-03-07","close":2785.5588},{"date":"2025-03-10","close":2745.9773},{"date":"2025-03-11","close":2760.8206},{"date":"2025-03-12","close":2859.7747},{"date":"2025-03-13","close":2874.6177},{"date":"2025-03-14","close":2889.4607},{"date":"2025-03-17","close":2884.5129},{"date":"2025-03-18","close":2869.6697},{"date":"2025-03-19","close":2844.9314},{"date":"2025-03-20","close":2874.6177},{"date":"2025-03-21","close":2884.5129},{"date":"2025-03-24","close":2884.5129},{"date":"2025-03-25","close":2825.1406},{"date":"2025-03-26","close":2849.8792},{"date":"2025-03-27","close":2830.0884},{"date":"2025-03-28","close":2820.1929},{"date":"2025-03-31","close":2745.9773},{"date":"2025-04-01","close":2859.7747},{"date":"2025-04-02","close":2874.6177},{"date":"2025-04-03","close":2839.9836},{"date":"2025-04-04","close":2849.8792},{"date":"2025-04-07","close":2681.6572},{"date":"2025-04-08","close":2706.3958},{"date":"2025-04-09","close":2632.1799},{"date":"2025-04-10","close":2800.4021},{"date":"2025-04-11","close":2874.6177},{"date":"2025-04-14","close":2904.304},{"date":"2025-04-15","close":2904.304},{"date":"2025-04-16","close":2943.8857},{"date":"2025-04-17","close":3042.8396},{"date":"2025-04-18","close":3027.9966},{"date":"2025-04-21","close":3023.0488},{"date":"2025-04-22","close":3003.2578},{"date":"2025-04-23","close":2983.4673},{"date":"2025-04-24","close":3032.9441},{"date":"2025-04-25","close":3077.4736},{"date":"2025-04-28","close":3077.4736},{"date":"2025-04-29","close":3156.8921},{"date":"2025-04-30","close":3112.2192},{"date":"2025-05-02","close":3156.8921},{"date":"2025-05-07","close":3146.9651},{"date":"2025-05-08","close":3385.2209},{"date":"2025-05-09","close":3419.9666},{"date":"2025-05-12","close":3355.439},{"date":"2025-05-13","close":3380.2571},{"date":"2025-05-14","close":3459.6758},{"date":"2025-05-15","close":3410.0393},{"date":"2025-05-16","close":3400.1121},{"date":"2025-05-19","close":3365.3662},{"date":"2025-05-20","close":3479.5308},{"date":"2025-05-21","close":3504.3489},{"date":"2025-05-22","close":3469.6033},{"date":"2025-05-23","close":3544.0581},{"date":"2025-05-26","close":3529.1672},{"date":"2025-05-27","close":3573.8401},{"date":"2025-05-28","close":3563.9131},{"date":"2025-05-29","close":3573.8401},{"date":"2025-05-30","close":3588.7312},{"date":"2025-06-02","close":3747.5686},{"date":"2025-06-04","close":3792.2417},{"date":"2025-06-05","close":3772.387},{"date":"2025-06-09","close":3836.9146},{"date":"2025-06-10","close":3901.4424},{"date":"2025-06-11","close":4055.3159},{"date":"2025-06-12","close":3965.97},{"date":"2025-06-13","close":3836.9146},{"date":"2025-06-16","close":3876.624},{"date":"2025-06-17","close":3856.7693},{"date":"2025-06-18","close":3906.406},{"date":"2025-06-19","close":3906.406},{"date":"2025-06-20","close":4055.3159},{"date":"2025-06-23","close":4055.3159},{"date":"2025-06-24","close":4055.3159},{"date":"2025-06-25","close":4040.425},{"date":"2025-06-26","close":3980.8611},{"date":"2025-06-27","close":3965.97},{"date":"2025-06-30","close":4139.6982},{"date":"2025-07-01","close":4109.9165},{"date":"2025-07-02","close":4010.6431},{"date":"2025-07-03","close":3995.752},{"date":"2025-07-04","close":3826.9873},{"date":"2025-07-07","close":3961.0063},{"date":"2025-07-08","close":4129.771},{"date":"2025-07-09","close":4204.2256},{"date":"2025-07-10","close":4204.2256},{"date":"2025-07-11","close":4159.5532},{"date":"2025-07-14","close":4268.7539},{"date":"2025-07-15","close":4308.4629},{"date":"2025-07-16","close":4189.335},{"date":"2025-07-17","close":4238.9717},{"date":"2025-07-18","close":4104.9526},{"date":"2025-07-21","close":4109.9165},{"date":"2025-07-22","close":4104.9526},{"date":"2025-07-23","close":4104.9526},{"date":"2025-07-24","close":4040.425},{"date":"2025-07-25","close":4010.6431},{"date":"2025-07-28","close":3931.2244},{"date":"2025-07-29","close":4060.2795},{"date":"2025-07-30","close":4045.3887},{"date":"2025-07-31","close":4104.9526},{"date":"2025-08-01","close":3911.3696},{"date":"2025-08-04","close":3956.0427},{"date":"2025-08-05","close":4060.2795},{"date":"2025-08-06","close":4179.4077},{"date":"2025-08-07","close":4313.4263},{"date":"2025-08-08","close":4333.2812},{"date":"2025-08-11","close":4075.1707},{"date":"2025-08-12","close":3916.3333},{"date":"2025-08-13","close":3861.7329},{"date":"2025-08-14","close":3921.2969},{"date":"2025-08-18","close":3911.3696},{"date":"2025-08-19","close":3921.2969},{"date":"2025-08-20","close":3926.2607},{"date":"2025-08-21","close":4030.4976},{"date":"2025-08-22","close":4065.2434},{"date":"2025-08-25","close":4055.3159},{"date":"2025-08-26","close":4050.3523},{"date":"2025-08-27","close":4005.6794},{"date":"2025-08-28","close":4010.6431},{"date":"2025-08-29","close":4000.7156},{"date":"2025-09-01","close":3911.3696},{"date":"2025-09-02","close":3851.8054},{"date":"2025-09-03","close":3797.2053},{"date":"2025-09-04","close":3841.8784},{"date":"2025-09-05","close":3797.2053},{"date":"2025-09-08","close":3861.7329},{"date":"2025-09-09","close":3926.2607},{"date":"2025-09-10","close":3876.624},{"date":"2025-09-11","close":3896.4788},{"date":"2025-09-12","close":3856.7693},{"date":"2025-09-15","close":3826.9873},{"date":"2025-09-16","close":3826.9873},{"date":"2025-09-17","close":3851.8054},{"date":"2025-09-18","close":3906.406},{"date":"2025-09-19","close":3896.4788},{"date":"2025-09-22","close":3956.0427},{"date":"2025-09-23","close":3876.624},{"date":"2025-09-24","close":3861.7329},{"date":"2025-09-25","close":3836.9146},{"date":"2025-09-26","close":3831.9509},{"date":"2025-09-29","close":3946.1152},{"date":"2025-09-30","close":3916.3333},{"date":"2025-10-01","close":3906.406},{"date":"2025-10-02","close":3886.5513},{"date":"2025-10-10","close":3812.0964},{"date":"2025-10-13","close":3792.2417},{"date":"2025-10-14","close":3648.2954},{"date":"2025-10-15","close":3702.8958},{"date":"2025-10-16","close":3673.1138},{"date":"2025-10-17","close":3623.4771},{"date":"2025-10-20","close":3707.8594},{"date":"2025-10-21","close":3663.1863},{"date":"2025-10-22","close":3712.8228},{"date":"2025-10-23","close":3752.5322},{"date":"2025-10-24","close":3707.8594},{"date":"2025-10-27","close":3688.0046},{"date":"2025-10-28","close":3747.5686},{"date":"2025-10-29","close":3668.1499},{"date":"2025-10-30","close":3726.8643},{"date":"2025-10-31","close":3716.9128},{"date":"2025-11-03","close":3756.719},{"date":"2025-11-04","close":3761.6948},{"date":"2025-11-05","close":3662.1792},{"date":"2025-11-06","close":3478.075},{"date":"2025-11-07","close":3512.9055},{"date":"2025-11-10","close":3493.0024},{"date":"2025-11-11","close":3313.874},{"date":"2025-11-12","close":3368.6077},{"date":"2025-11-13","close":3398.4624},{"date":"2025-11-14","close":3383.5349},{"date":"2025-11-17","close":3398.4624},{"date":"2025-11-18","close":3328.8013},{"date":"2025-11-19","close":3403.4382},{"date":"2025-11-20","close":3512.9055},{"date":"2025-11-21","close":3483.0508},{"date":"2025-11-24","close":3448.2202},{"date":"2025-11-25","close":3373.5835},{"date":"2025-11-26","close":3393.4866},{"date":"2025-11-27","close":3413.3896},{"date":"2025-11-28","close":3468.1233},{"date":"2025-12-01","close":3368.6077},{"date":"2025-12-02","close":3393.4866},{"date":"2025-12-03","close":3378.5593},{"date":"2025-12-04","close":3338.7529},{"date":"2025-12-05","close":3343.7288},{"date":"2025-12-08","close":3378.5593},{"date":"2025-12-09","close":3348.7046},{"date":"2025-12-10","close":3328.8013},{"date":"2025-12-11","close":3333.7771},{"date":"2025-12-12","close":3328.8013},{"date":"2025-12-15","close":3328.8013},{"date":"2025-12-16","close":3398.4624},{"date":"2025-12-17","close":3373.5835},{"date":"2025-12-18","close":3318.8499},{"date":"2025-12-19","close":3323.8257},{"date":"2025-12-22","close":3343.7288},{"date":"2025-12-23","close":3288.9951},{"date":"2025-12-24","close":3254.1646},{"date":"2025-12-26","close":3179.5278},{"date":"2025-12-29","close":3239.2373},{"date":"2025-12-30","close":3234.2615},{"date":"2026-01-02","close":3418.3655},{"date":"2026-01-05","close":3383.5349},{"date":"2026-01-06","close":3313.874},{"date":"2026-01-07","close":3303.9224},{"date":"2026-01-08","close":3318.8499},{"date":"2026-01-09","close":3408.4141},{"date":"2026-01-12","close":3333.7771},{"date":"2026-01-13","close":3288.9951},{"date":"2026-01-14","close":3348.7046},{"date":"2026-01-15","close":3333.7771},{"date":"2026-01-16","close":3333.7771},{"date":"2026-01-19","close":3293.9709},{"date":"2026-01-20","close":3388.5107},{"date":"2026-01-21","close":3423.3413},{"date":"2026-01-22","close":3602.4697},{"date":"2026-01-23","close":3637.3},{"date":"2026-01-26","close":3706.9612},{"date":"2026-01-27","close":3692.0337},{"date":"2026-01-28","close":3761.6948},{"date":"2026-01-29","close":3846.2832},{"date":"2026-01-30","close":3791.5496},{"date":"2026-02-02","close":3692.0337},{"date":"2026-02-03","close":3716.9128},{"date":"2026-02-04","close":3687.0581},{"date":"2026-02-05","close":3632.3245},{"date":"2026-02-06","close":3572.615},{"date":"2026-02-09","close":3781.5979},{"date":"2026-02-10","close":3791.5496},{"date":"2026-02-11","close":3771.6465},{"date":"2026-02-12","close":3766.6707},{"date":"2026-02-13","close":3741.7917},{"date":"2026-02-19","close":3781.5979},{"date":"2026-02-20","close":3731.8401},{"date":"2026-02-23","close":3701.9854},{"date":"2026-02-24","close":3701.9854},{"date":"2026-02-25","close":3697.0095},{"date":"2026-02-26","close":3701.9854},{"date":"2026-02-27","close":3677.1064},{"date":"2026-03-03","close":3418.3655},{"date":"2026-03-04","close":3094.9395},{"date":"2026-03-05","close":3279.0435},{"date":"2026-03-06","close":3363.6318},{"date":"2026-03-09","close":3214.3582},{"date":"2026-03-10","close":3323.8257},{"date":"2026-03-11","close":3333.7771},{"date":"2026-03-12","close":3328.8013},{"date":"2026-03-13","close":3403.4382},{"date":"2026-03-16","close":3298.9465},{"date":"2026-03-17","close":3403.4382},{"date":"2026-03-18","close":3448.2202},{"date":"2026-03-19","close":3428.3171},{"date":"2026-03-20","close":3582.5664},{"date":"2026-03-23","close":3433.293},{"date":"2026-03-24","close":3493.0024},{"date":"2026-03-25","close":3507.9297},{"date":"2026-03-26","close":3398.4624},{"date":"2026-03-27","close":3562.6633},{"date":"2026-03-30","close":3468.1233},{"date":"2026-03-31","close":3473.0991},{"date":"2026-04-01","close":3597.4939},{"date":"2026-04-02","close":3488.0266},{"date":"2026-04-03","close":3453.196},{"date":"2026-04-06","close":3408.4141},{"date":"2026-04-07","close":3373.5835},{"date":"2026-04-08","close":3483.0508},{"date":"2026-04-09","close":3617.397},{"date":"2026-04-10","close":3662.1792},{"date":"2026-04-13","close":3746.7676},{"date":"2026-04-14","close":3721.8884},{"date":"2026-04-15","close":3791.5496},{"date":"2026-04-16","close":3821.4043},{"date":"2026-04-17","close":3905.9927},{"date":"2026-04-20","close":3866.1863},{"date":"2026-04-21","close":3866.1863},{"date":"2026-04-22","close":3930.8716},{"date":"2026-04-23","close":3965.7021},{"date":"2026-04-24","close":4154.7817},{"date":"2026-04-27","close":4134.8789},{"date":"2026-04-28","close":4110.0},{"date":"2026-04-29","close":4100.0},{"date":"2026-04-30","close":3940.0},{"date":"2026-05-04","close":3995.0},{"date":"2026-05-06","close":3925.0},{"date":"2026-05-07","close":3885.0},{"date":"2026-05-08","close":3980.0},{"date":"2026-05-11","close":4010.0},{"date":"2026-05-12","close":3985.0},{"date":"2026-05-13","close":3885.0},{"date":"2026-05-14","close":4060.0},{"date":"2026-05-15","close":3840.0},{"date":"2026-05-18","close":3720.0},{"date":"2026-05-19","close":3680.0},{"date":"2026-05-20","close":3575.0},{"date":"2026-05-21","close":3600.0},{"date":"2026-05-22","close":3700.0},{"date":"2026-05-26","close":3670.0},{"date":"2026-05-27","close":3545.0},{"date":"2026-05-28","close":3550.0},{"date":"2026-05-29","close":3490.0},{"date":"2026-06-01","close":3530.0},{"date":"2026-06-02","close":3425.0},{"date":"2026-06-04","close":3480.0},{"date":"2026-06-05","close":3380.0},{"date":"2026-06-08","close":3180.0},{"date":"2026-06-09","close":3390.0},{"date":"2026-06-10","close":3390.0},{"date":"2026-06-11","close":3485.0},{"date":"2026-06-12","close":3440.0},{"date":"2026-06-15","close":3500.0},{"date":"2026-06-16","close":3445.0},{"date":"2026-06-17","close":3495.0},{"date":"2026-06-18","close":3390.0},{"date":"2026-06-19","close":3355.0},{"date":"2026-06-22","close":3305.0},{"date":"2026-06-23","close":3225.0},{"date":"2026-06-24","close":3320.0},{"date":"2026-06-25","close":3365.0},{"date":"2026-06-26","close":3320.0},{"date":"2026-06-29","close":3605.0},{"date":"2026-06-30","close":3545.0},{"date":"2026-07-01","close":3750.0},{"date":"2026-07-02","close":3780.0},{"date":"2026-07-03","close":3750.0},{"date":"2026-07-06","close":3725.0},{"date":"2026-07-07","close":3900.0},{"date":"2026-07-08","close":3785.0},{"date":"2026-07-09","close":3630.0},{"date":"2026-07-10","close":3690.0},{"date":"2026-07-13","close":3780.0},{"date":"2026-07-14","close":3635.0},{"date":"2026-07-15","close":3670.0},{"date":"2026-07-16","close":3740.0},{"date":"2026-07-20","close":3580.0},{"date":"2026-07-21","close":3650.0},{"date":"2026-07-22","close":3565.0},{"date":"2026-07-23","close":3735.0},{"date":"2026-07-24","close":3660.0},{"date":"2026-07-27","close":3860.0},{"date":"2026-07-28","close":3770.0},{"date":"2026-07-29","close":3770.0},{"date":"2026-07-30","close":3695.0},{"date":"2026-07-31","close":3680.0},{"date":"2026-08-03","close":3720.0},{"date":"2026-08-04","close":3920.0},{"date":"2026-08-05","close":3930.0},{"date":"2026-08-06","close":4140.0},{"date":"2026-08-07","close":4165.0},{"date":"2026-08-10","close":4140.0},{"date":"2026-08-11","close":4280.0},{"date":"2026-08-12","close":4555.0},{"date":"2026-08-13","close":4470.0},{"date":"2026-08-14","close":4425.0},{"date":"2026-08-18","close":4360.0},{"date":"2026-08-19","close":4360.0},{"date":"2026-08-20","close":4560.0},{"date":"2026-08-21","close":4545.0},{"date":"2026-08-24","close":4750.0},{"date":"2026-08-25","close":4860.0},{"date":"2026-08-26","close":4840.0},{"date":"2026-08-27","close":4745.0},{"date":"2026-08-28","close":5085.0},{"date":"2026-08-31","close":5025.0},{"date":"2026-09-01","close":4795.0},{"date":"2026-09-02","close":4680.0},{"date":"2026-09-03","close":4605.0},{"date":"2026-09-04","close":4520.0},{"date":"2026-09-07","close":4440.0},{"date":"2026-09-08","close":4355.0},{"date":"2026-09-09","close":4310.0},{"date":"2026-09-10","close":4250.0},{"date":"2026-09-11","close":4290.0},{"date":"2026-09-14","close":4385.0},{"date":"2026-09-15","close":4305.0},{"date":"2026-09-16","close":4350.0},{"date":"2026-09-17","close":4295.0},{"date":"2026-09-18","close":4325.0},{"date":"2026-09-21","close":4315.0},{"date":"2026-09-22","close":4250.0},{"date":"2026-09-23","close":4245.0},{"date":"2026-09-28","close":4270.0},{"date":"2026-09-29","close":4285.0},{"date":"2026-09-30","close":4180.0},{"date":"2026-10-01","close":4195.0},{"date":"2026-10-02","close":4075.0},{"date":"2026-10-06","close":4135.0},{"date":"2026-10-07","close":4290.0},{"date":"2026-10-08","close":4160.0},{"date":"2026-10-12","close":4040.0},{"date":"2026-10-13","close":3800.0},{"date":"2026-10-14","close":3840.0},{"date":"2026-10-15","close":3800.0},{"date":"2026-10-16","close":4025.0},{"date":"2026-10-19","close":4000.0},{"date":"2026-10-20","close":3880.0},{"date":"2026-10-21","close":3875.0},{"date":"2026-10-22","close":3785.0},{"date":"2026-10-23","close":3715.0}],"chart_data":[{"date":"2024-10-23","open":2840,"high":2850,"low":2781,"close":2800,"volume":2164768},{"date":"2024-10-24","open":2785,"high":2830,"low":2770,"close":2825,"volume":1818494},{"date":"2024-10-25","open":2825,"high":2825,"low":2731,"close":2736,"volume":2971385},{"date":"2024-10-28","open":2752,"high":2786,"low":2747,"close":2776,"volume":1500163},{"date":"2024-10-29","open":2767,"high":2786,"low":2747,"close":2776,"volume":937334},{"date":"2024-10-30","open":2791,"high":2836,"low":2782,"close":2826,"volume":1606515},{"date":"2024-10-31","open":2810,"high":2830,"low":2757,"close":2800,"volume":3352531},{"date":"2024-11-01","open":2844,"high":2849,"low":2726,"close":2736,"volume":12255712},{"date":"2024-11-04","open":2737,"high":2830,"low":2727,"close":2825,"volume":15371883},{"date":"2024-11-05","open":2836,"high":2881,"low":2831,"close":2841,"volume":1362709},{"date":"2024-11-06","open":2840,"high":2880,"low":2795,"close":2860,"volume":7475186},{"date":"2024-11-07","open":2850,"high":2870,"low":2785,"close":2830,"volume":3237669},{"date":"2024-11-08","open":2835,"high":2910,"low":2805,"close":2820,"volume":5020540},{"date":"2024-11-11","open":2785,"high":2785,"low":2617,"close":2657,"volume":7844169},{"date":"2024-11-12","open":2643,"high":2648,"low":2479,"close":2479,"volume":8673413},{"date":"2024-11-13","open":2479,"high":2533,"low":2474,"close":2513,"volume":6626915},{"date":"2024-11-14","open":2513,"high":2523,"low":2350,"close":2375,"volume":10541269},{"date":"2024-11-15","open":2395,"high":2449,"low":2315,"close":2429,"volume":6264890},{"date":"2024-11-18","open":2424,"high":2468,"low":2394,"close":2444,"volume":2476323},{"date":"2024-11-19","open":2434,"high":2444,"low":2409,"close":2424,"volume":5593566},{"date":"2024-11-20","open":2424,"high":2429,"low":2375,"close":2414,"volume":2138454},{"date":"2024-11-21","open":2410,"high":2425,"low":2375,"close":2385,"volume":2043526},{"date":"2024-11-22","open":2405,"high":2444,"low":2380,"close":2400,"volume":1842904},{"date":"2024-11-25","open":2395,"high":2459,"low":2395,"close":2429,"volume":2366220},{"date":"2024-11-26","open":2444,"high":2473,"low":2380,"close":2410,"volume":3233739},{"date":"2024-11-27","open":2409,"high":2434,"low":2370,"close":2429,"volume":2257116},{"date":"2024-11-28","open":2434,"high":2439,"low":2404,"close":2424,"volume":1503882},{"date":"2024-11-29","open":2425,"high":2425,"low":2335,"close":2340,"volume":2216328},{"date":"2024-12-02","open":2355,"high":2380,"low":2315,"close":2350,"volume":2904710},{"date":"2024-12-03","open":2355,"high":2558,"low":2355,"close":2553,"volume":5316541},{"date":"2024-12-04","open":2499,"high":2548,"low":2464,"close":2508,"volume":3141832},{"date":"2024-12-05","open":2523,"high":2528,"low":2484,"close":2494,"volume":2191280},{"date":"2024-12-06","open":2504,"high":2504,"low":2370,"close":2464,"volume":2673073},{"date":"2024-12-09","open":2390,"high":2425,"low":2350,"close":2360,"volume":3264568},{"date":"2024-12-10","open":2405,"high":2593,"low":2405,"close":2588,"volume":6438401},{"date":"2024-12-11","open":2617,"high":2657,"low":2543,"close":2642,"volume":2841331},{"date":"2024-12-12","open":2642,"high":2677,"low":2622,"close":2652,"volume":1888880},{"date":"2024-12-13","open":2652,"high":2692,"low":2627,"close":2677,"volume":2082721},{"date":"2024-12-16","open":2721,"high":2731,"low":2672,"close":2692,"volume":2119000},{"date":"2024-12-17","open":2672,"high":2682,"low":2642,"close":2672,"volume":2172391},{"date":"2024-12-18","open":2692,"high":2692,"low":2607,"close":2637,"volume":1702415},{"date":"2024-12-19","open":2577,"high":2697,"low":2558,"close":2647,"volume":2457466},{"date":"2024-12-20","open":2657,"high":2657,"low":2588,"close":2602,"volume":1478200},{"date":"2024-12-23","open":2627,"high":2627,"low":2583,"close":2622,"volume":1292933},{"date":"2024-12-24","open":2622,"high":2712,"low":2622,"close":2672,"volume":3707169},{"date":"2024-12-26","open":2692,"high":2707,"low":2592,"close":2627,"volume":2652658},{"date":"2024-12-27","open":2622,"high":2642,"low":2548,"close":2583,"volume":2268381},{"date":"2024-12-30","open":2577,"high":2647,"low":2558,"close":2632,"volume":1287147},{"date":"2025-01-02","open":2642,"high":2697,"low":2617,"close":2652,"volume":1595496},{"date":"2025-01-03","open":2652,"high":2677,"low":2637,"close":2667,"volume":2265585},{"date":"2025-01-06","open":2712,"high":2751,"low":2637,"close":2662,"volume":2194545},{"date":"2025-01-07","open":2682,"high":2687,"low":2647,"close":2682,"volume":1796411},{"date":"2025-01-08","open":2682,"high":2701,"low":2647,"close":2696,"volume":5229593},{"date":"2025-01-09","open":2696,"high":2721,"low":2667,"close":2716,"volume":2548121},{"date":"2025-01-10","open":2717,"high":2717,"low":2632,"close":2652,"volume":5281617},{"date":"2025-01-13","open":2632,"high":2702,"low":2632,"close":2657,"volume":4633146},{"date":"2025-01-14","open":2672,"high":2672,"low":2607,"close":2632,"volume":4799450},{"date":"2025-01-15","open":2647,"high":2662,"low":2602,"close":2612,"volume":5844664},{"date":"2025-01-16","open":2632,"high":2741,"low":2632,"close":2726,"volume":7991904},{"date":"2025-01-17","open":2746,"high":2761,"low":2731,"close":2751,"volume":8622128},{"date":"2025-01-20","open":2770,"high":2770,"low":2696,"close":2701,"volume":10420278},{"date":"2025-01-21","open":2706,"high":2775,"low":2706,"close":2741,"volume":5163435},{"date":"2025-01-22","open":2741,"high":2770,"low":2711,"close":2726,"volume":4267556},{"date":"2025-01-23","open":2726,"high":2726,"low":2662,"close":2667,"volume":1764159},{"date":"2025-01-24","open":2672,"high":2672,"low":2602,"close":2647,"volume":2852993},{"date":"2025-01-31","open":2647,"high":2677,"low":2632,"close":2642,"volume":1835636},{"date":"2025-02-03","open":2603,"high":2608,"low":2528,"close":2553,"volume":3569778},{"date":"2025-02-04","open":2587,"high":2637,"low":2563,"close":2627,"volume":3482539},{"date":"2025-02-05","open":2647,"high":2647,"low":2612,"close":2622,"volume":1896293},{"date":"2025-02-06","open":2647,"high":2697,"low":2632,"close":2682,"volume":4752403},{"date":"2025-02-07","open":2687,"high":2687,"low":2622,"close":2647,"volume":14459454},{"date":"2025-02-10","open":2637,"high":2667,"low":2592,"close":2627,"volume":9024797},{"date":"2025-02-11","open":2667,"high":2692,"low":2632,"close":2647,"volume":8901583},{"date":"2025-02-12","open":2657,"high":2667,"low":2622,"close":2637,"volume":7984737},{"date":"2025-02-13","open":2647,"high":2657,"low":2607,"close":2637,"volume":8932178},{"date":"2025-02-14","open":2662,"high":2721,"low":2647,"close":2687,"volume":8592558},{"date":"2025-02-17","open":2692,"high":2702,"low":2672,"close":2687,"volume":5221334},{"date":"2025-02-18","open":2697,"high":2707,"low":2672,"close":2682,"volume":9277909},{"date":"2025-02-19","open":2682,"high":2716,"low":2672,"close":2701,"volume":5715292},{"date":"2025-02-20","open":2775,"high":2785,"low":2711,"close":2716,"volume":10920035},{"date":"2025-02-21","open":2742,"high":2781,"low":2707,"close":2776,"volume":22812227},{"date":"2025-02-24","open":2751,"high":2775,"low":2716,"close":2741,"volume":10527564},{"date":"2025-02-25","open":2756,"high":2785,"low":2716,"close":2766,"volume":9898168},{"date":"2025-02-26","open":2711,"high":2726,"low":2672,"close":2687,"volume":7747022},{"date":"2025-02-27","open":2706,"high":2795,"low":2691,"close":2741,"volume":6396136},{"date":"2025-02-28","open":2711,"high":2775,"low":2691,"close":2711,"volume":6702295},{"date":"2025-03-04","open":2701,"high":2726,"low":2677,"close":2711,"volume":4973438},{"date":"2025-03-05","open":2716,"high":2775,"low":2716,"close":2746,"volume":4152131},{"date":"2025-03-06","open":2770,"high":2825,"low":2737,"close":2820,"volume":3456043},{"date":"2025-03-07","open":2796,"high":2835,"low":2776,"close":2786,"volume":3438166},{"date":"2025-03-10","open":2790,"high":2800,"low":2736,"close":2746,"volume":8222871},{"date":"2025-03-11","open":2676,"high":2770,"low":2671,"close":2761,"volume":6040550},{"date":"2025-03-12","open":2746,"high":2875,"low":2746,"close":2860,"volume":4409379},{"date":"2025-03-13","open":2860,"high":2880,"low":2835,"close":2875,"volume":3603177},{"date":"2025-03-14","open":2875,"high":2909,"low":2875,"close":2889,"volume":2483737},{"date":"2025-03-17","open":2899,"high":2914,"low":2860,"close":2885,"volume":3423706},{"date":"2025-03-18","open":2890,"high":2895,"low":2860,"close":2870,"volume":2091938},{"date":"2025-03-19","open":2865,"high":2875,"low":2835,"close":2845,"volume":1767049},{"date":"2025-03-20","open":2845,"high":2934,"low":2845,"close":2875,"volume":4153442},{"date":"2025-03-21","open":2885,"high":2924,"low":2835,"close":2885,"volume":2376851},{"date":"2025-03-24","open":2885,"high":2924,"low":2875,"close":2885,"volume":1799462},{"date":"2025-03-25","open":2885,"high":2900,"low":2820,"close":2825,"volume":2306740},{"date":"2025-03-26","open":2835,"high":2870,"low":2825,"close":2850,"volume":1777463},{"date":"2025-03-27","open":2825,"high":2875,"low":2820,"close":2830,"volume":4014535},{"date":"2025-03-28","open":2835,"high":2850,"low":2810,"close":2820,"volume":2199662},{"date":"2025-03-31","open":2795,"high":2800,"low":2731,"close":2746,"volume":3247736},{"date":"2025-04-01","open":2761,"high":2880,"low":2751,"close":2860,"volume":3131106},{"date":"2025-04-02","open":2870,"high":2919,"low":2845,"close":2875,"volume":3633271},{"date":"2025-04-03","open":2780,"high":2855,"low":2770,"close":2840,"volume":2513760},{"date":"2025-04-04","open":2790,"high":2895,"low":2790,"close":2850,"volume":3736228},{"date":"2025-04-07","open":2766,"high":2766,"low":2682,"close":2682,"volume":2934932},{"date":"2025-04-08","open":2746,"high":2756,"low":2691,"close":2706,"volume":1498678},{"date":"2025-04-09","open":2702,"high":2722,"low":2607,"close":2632,"volume":3274659},{"date":"2025-04-10","open":2767,"high":2815,"low":2742,"close":2800,"volume":2577088},{"date":"2025-04-11","open":2770,"high":2885,"low":2766,"close":2875,"volume":3368453},{"date":"2025-04-14","open":2914,"high":2924,"low":2874,"close":2904,"volume":1635658},{"date":"2025-04-15","open":2904,"high":2914,"low":2865,"close":2904,"volume":1704721},{"date":"2025-04-16","open":2900,"high":3009,"low":2900,"close":2944,"volume":3958303},{"date":"2025-04-17","open":2968,"high":3048,"low":2968,"close":3043,"volume":3099762},{"date":"2025-04-18","open":3068,"high":3068,"low":2993,"close":3028,"volume":2548255},{"date":"2025-04-21","open":3028,"high":3043,"low":2978,"close":3023,"volume":1277446},{"date":"2025-04-22","open":2993,"high":3033,"low":2973,"close":3003,"volume":2403354},{"date":"2025-04-23","open":3038,"high":3043,"low":2974,"close":2983,"volume":2965227},{"date":"2025-04-24","open":3003,"high":3053,"low":2983,"close":3033,"volume":2713497},{"date":"2025-04-25","open":3038,"high":3077,"low":3033,"close":3077,"volume":3745329},{"date":"2025-04-28","open":3058,"high":3096,"low":3053,"close":3077,"volume":2088704},{"date":"2025-04-29","open":3122,"high":3167,"low":3102,"close":3157,"volume":6022860},{"date":"2025-04-30","open":3187,"high":3192,"low":3112,"close":3112,"volume":2922266},{"date":"2025-05-02","open":3147,"high":3192,"low":3137,"close":3157,"volume":2262527},{"date":"2025-05-07","open":3177,"high":3202,"low":3107,"close":3147,"volume":2978030},{"date":"2025-05-08","open":3142,"high":3410,"low":3142,"close":3385,"volume":14920723},{"date":"2025-05-09","open":3385,"high":3475,"low":3365,"close":3420,"volume":16341913},{"date":"2025-05-12","open":3460,"high":3485,"low":3336,"close":3355,"volume":7060000},{"date":"2025-05-13","open":3345,"high":3380,"low":3298,"close":3380,"volume":4931735},{"date":"2025-05-14","open":3380,"high":3470,"low":3360,"close":3460,"volume":4011446},{"date":"2025-05-15","open":3445,"high":3455,"low":3390,"close":3410,"volume":3105350},{"date":"2025-05-16","open":3410,"high":3425,"low":3390,"close":3400,"volume":2061491},{"date":"2025-05-19","open":3395,"high":3420,"low":3321,"close":3365,"volume":2729729},{"date":"2025-05-20","open":3455,"high":3480,"low":3400,"close":3480,"volume":3886427},{"date":"2025-05-21","open":3479,"high":3509,"low":3455,"close":3504,"volume":3120573},{"date":"2025-05-22","open":3485,"high":3524,"low":3460,"close":3470,"volume":7245266},{"date":"2025-05-23","open":3489,"high":3554,"low":3460,"close":3544,"volume":4623388},{"date":"2025-05-26","open":3569,"high":3574,"low":3470,"close":3529,"volume":5881004},{"date":"2025-05-27","open":3554,"high":3633,"low":3519,"close":3574,"volume":5677110},{"date":"2025-05-28","open":3584,"high":3609,"low":3539,"close":3564,"volume":3766094},{"date":"2025-05-29","open":3574,"high":3579,"low":3519,"close":3574,"volume":2859504},{"date":"2025-05-30","open":3574,"high":3668,"low":3569,"close":3589,"volume":4529389},{"date":"2025-06-02","open":3659,"high":3777,"low":3634,"close":3748,"volume":8458823},{"date":"2025-06-04","open":3817,"high":3827,"low":3757,"close":3792,"volume":5464148},{"date":"2025-06-05","open":3817,"high":3822,"low":3728,"close":3772,"volume":4211533},{"date":"2025-06-09","open":3792,"high":3837,"low":3767,"close":3837,"volume":6484523},{"date":"2025-06-10","open":3847,"high":3926,"low":3812,"close":3901,"volume":5772338},{"date":"2025-06-11","open":3921,"high":4080,"low":3901,"close":4055,"volume":7736392},{"date":"2025-06-12","open":4055,"high":4060,"low":3956,"close":3966,"volume":5767246},{"date":"2025-06-13","open":4001,"high":4090,"low":3802,"close":3837,"volume":9002686},{"date":"2025-06-16","open":3792,"high":3882,"low":3782,"close":3877,"volume":5906902},{"date":"2025-06-17","open":3877,"high":3887,"low":3802,"close":3857,"volume":19132411},{"date":"2025-06-18","open":3847,"high":3921,"low":3842,"close":3906,"volume":5159276},{"date":"2025-06-19","open":3961,"high":3966,"low":3877,"close":3906,"volume":6115012},{"date":"2025-06-20","open":3956,"high":4115,"low":3956,"close":4055,"volume":10028539},{"date":"2025-06-23","open":4011,"high":4095,"low":3991,"close":4055,"volume":9608710},{"date":"2025-06-24","open":4120,"high":4140,"low":4001,"close":4055,"volume":8785594},{"date":"2025-06-25","open":4055,"high":4055,"low":3951,"close":4040,"volume":5521238},{"date":"2025-06-26","open":4036,"high":4041,"low":3911,"close":3981,"volume":4894806},{"date":"2025-06-27","open":4006,"high":4055,"low":3916,"close":3966,"volume":5793561},{"date":"2025-06-30","open":3981,"high":4179,"low":3981,"close":4140,"volume":9262184},{"date":"2025-07-01","open":4145,"high":4180,"low":4090,"close":4110,"volume":5495608},{"date":"2025-07-02","open":4120,"high":4185,"low":3976,"close":4011,"volume":6486636},{"date":"2025-07-03","open":4021,"high":4031,"low":3976,"close":3996,"volume":5892357},{"date":"2025-07-04","open":4016,"high":4021,"low":3827,"close":3827,"volume":5711069},{"date":"2025-07-07","open":3812,"high":3991,"low":3797,"close":3961,"volume":7153754},{"date":"2025-07-08","open":4001,"high":4130,"low":3946,"close":4130,"volume":5991962},{"date":"2025-07-09","open":4130,"high":4204,"low":4100,"close":4204,"volume":5353090},{"date":"2025-07-10","open":4199,"high":4234,"low":4164,"close":4204,"volume":6734900},{"date":"2025-07-11","open":4229,"high":4229,"low":4140,"close":4160,"volume":4846102},{"date":"2025-07-14","open":4249,"high":4284,"low":4214,"close":4269,"volume":8414170},{"date":"2025-07-15","open":4274,"high":4343,"low":4259,"close":4308,"volume":5126528},{"date":"2025-07-16","open":4324,"high":4353,"low":4140,"close":4189,"volume":7543385},{"date":"2025-07-17","open":4204,"high":4239,"low":4159,"close":4239,"volume":3867763},{"date":"2025-07-18","open":4219,"high":4219,"low":4045,"close":4105,"volume":7928152},{"date":"2025-07-21","open":4080,"high":4125,"low":4070,"close":4110,"volume":6405285},{"date":"2025-07-22","open":4140,"high":4184,"low":4050,"close":4105,"volume":6247293},{"date":"2025-07-23","open":4120,"high":4150,"low":4060,"close":4105,"volume":5499807},{"date":"2025-07-24","open":4130,"high":4130,"low":4011,"close":4040,"volume":3923042},{"date":"2025-07-25","open":4011,"high":4045,"low":4001,"close":4011,"volume":2733029},{"date":"2025-07-28","open":3986,"high":4006,"low":3911,"close":3931,"volume":5432258},{"date":"2025-07-29","open":3911,"high":4060,"low":3906,"close":4060,"volume":3982625},{"date":"2025-07-30","open":4055,"high":4080,"low":4026,"close":4045,"volume":3213945},{"date":"2025-07-31","open":4075,"high":4160,"low":4045,"close":4105,"volume":3979861},{"date":"2025-08-01","open":4021,"high":4026,"low":3877,"close":3911,"volume":6456677},{"date":"2025-08-04","open":3911,"high":3966,"low":3881,"close":3956,"volume":3378925},{"date":"2025-08-05","open":4006,"high":4080,"low":3996,"close":4060,"volume":4220271},{"date":"2025-08-06","open":4085,"high":4244,"low":4025,"close":4179,"volume":10472150},{"date":"2025-08-07","open":4259,"high":4323,"low":4229,"close":4313,"volume":8764240},{"date":"2025-08-08","open":4323,"high":4373,"low":4169,"close":4333,"volume":12783123},{"date":"2025-08-11","open":4279,"high":4294,"low":4040,"close":4075,"volume":11488009},{"date":"2025-08-12","open":4085,"high":4085,"low":3906,"close":3916,"volume":10122233},{"date":"2025-08-13","open":3951,"high":3951,"low":3797,"close":3862,"volume":10454900},{"date":"2025-08-14","open":3882,"high":3946,"low":3872,"close":3921,"volume":5555763},{"date":"2025-08-18","open":3906,"high":3951,"low":3887,"close":3911,"volume":3505671},{"date":"2025-08-19","open":3911,"high":3956,"low":3862,"close":3921,"volume":3845144},{"date":"2025-08-20","open":3852,"high":3931,"low":3812,"close":3926,"volume":4094376},{"date":"2025-08-21","open":3961,"high":4030,"low":3926,"close":4030,"volume":5697448},{"date":"2025-08-22","open":3991,"high":4080,"low":3991,"close":4065,"volume":3749777},{"date":"2025-08-25","open":4080,"high":4090,"low":4030,"close":4055,"volume":3432740},{"date":"2025-08-26","open":4060,"high":4065,"low":3996,"close":4050,"volume":2252121},{"date":"2025-08-27","open":4050,"high":4050,"low":3981,"close":4006,"volume":2958238},{"date":"2025-08-28","open":3991,"high":4045,"low":3986,"close":4011,"volume":2463975},{"date":"2025-08-29","open":4006,"high":4040,"low":3966,"close":4001,"volume":2140107},{"date":"2025-09-01","open":3961,"high":3991,"low":3877,"close":3911,"volume":3168710},{"date":"2025-09-02","open":3911,"high":3916,"low":3822,"close":3852,"volume":4056704},{"date":"2025-09-03","open":3857,"high":3877,"low":3772,"close":3797,"volume":3492270},{"date":"2025-09-04","open":3797,"high":3857,"low":3797,"close":3842,"volume":3284324},{"date":"2025-09-05","open":3872,"high":3872,"low":3797,"close":3797,"volume":2212042},{"date":"2025-09-08","open":3807,"high":3862,"low":3807,"close":3862,"volume":2888099},{"date":"2025-09-09","open":3877,"high":3926,"low":3832,"close":3926,"volume":2986644},{"date":"2025-09-10","open":3931,"high":3941,"low":3847,"close":3877,"volume":4418977},{"date":"2025-09-11","open":3887,"high":3961,"low":3882,"close":3896,"volume":4938912},{"date":"2025-09-12","open":3911,"high":3911,"low":3842,"close":3857,"volume":4902937},{"date":"2025-09-15","open":3837,"high":3837,"low":3772,"close":3827,"volume":4213588},{"date":"2025-09-16","open":3827,"high":3877,"low":3817,"close":3827,"volume":3753911},{"date":"2025-09-17","open":3872,"high":3882,"low":3832,"close":3852,"volume":2840085},{"date":"2025-09-18","open":3906,"high":3941,"low":3882,"close":3906,"volume":4206474},{"date":"2025-09-19","open":3896,"high":3906,"low":3872,"close":3896,"volume":2820745},{"date":"2025-09-22","open":3916,"high":3981,"low":3896,"close":3956,"volume":5645002},{"date":"2025-09-23","open":3966,"high":3971,"low":3857,"close":3877,"volume":5964117},{"date":"2025-09-24","open":3897,"high":3911,"low":3832,"close":3862,"volume":4094220},{"date":"2025-09-25","open":3857,"high":3857,"low":3807,"close":3837,"volume":4848657},{"date":"2025-09-26","open":3842,"high":3847,"low":3787,"close":3832,"volume":3003990},{"date":"2025-09-29","open":3832,"high":3951,"low":3812,"close":3946,"volume":4912878},{"date":"2025-09-30","open":3966,"high":3971,"low":3901,"close":3916,"volume":4979008},{"date":"2025-10-01","open":3946,"high":3966,"low":3887,"close":3906,"volume":5889233},{"date":"2025-10-02","open":3896,"high":3906,"low":3847,"close":3887,"volume":5410376},{"date":"2025-10-10","open":3847,"high":3877,"low":3772,"close":3812,"volume":4714725},{"date":"2025-10-13","open":3752,"high":3837,"low":3723,"close":3792,"volume":2759846},{"date":"2025-10-14","open":3782,"high":3791,"low":3633,"close":3648,"volume":6309148},{"date":"2025-10-15","open":3664,"high":3718,"low":3664,"close":3703,"volume":2365365},{"date":"2025-10-16","open":3733,"high":3763,"low":3673,"close":3673,"volume":9205574},{"date":"2025-10-17","open":3672,"high":3677,"low":3619,"close":3623,"volume":4019347},{"date":"2025-10-20","open":3639,"high":3713,"low":3614,"close":3708,"volume":3735216},{"date":"2025-10-21","open":3712,"high":3722,"low":3653,"close":3663,"volume":9457895},{"date":"2025-10-22","open":3673,"high":3733,"low":3664,"close":3713,"volume":8057565},{"date":"2025-10-23","open":3758,"high":3817,"low":3718,"close":3753,"volume":7819940},{"date":"2025-10-24","open":3763,"high":3772,"low":3688,"close":3708,"volume":4642451},{"date":"2025-10-27","open":3683,"high":3733,"low":3654,"close":3688,"volume":6876025},{"date":"2025-10-28","open":3728,"high":3817,"low":3723,"close":3748,"volume":10282955},{"date":"2025-10-29","open":3752,"high":3762,"low":3643,"close":3668,"volume":7250410},{"date":"2025-10-30","open":3702,"high":3767,"low":3687,"close":3727,"volume":7070711},{"date":"2025-10-31","open":3742,"high":3752,"low":3702,"close":3717,"volume":5456389},{"date":"2025-11-03","open":3782,"high":3821,"low":3727,"close":3757,"volume":7897042,"rsi_14":57.97,"sma_20":3761.6,"sma_60":3899.62,"sma_120":3893.49},{"date":"2025-11-04","open":3757,"high":3782,"low":3732,"close":3762,"volume":16155517,"rsi_14":54.59,"sma_20":3753.65,"sma_60":3896.3,"sma_120":3896.62},{"date":"2025-11-05","open":3757,"high":3757,"low":3573,"close":3662,"volume":8964623,"rsi_14":48.97,"sma_20":3741.2,"sma_60":3889.57,"sma_120":3898.62},{"date":"2025-11-06","open":3682,"high":3692,"low":3473,"close":3478,"volume":15398286,"rsi_14":40.81,"sma_20":3720.5,"sma_60":3877.75,"sma_120":3899.62},{"date":"2025-11-07","open":3468,"high":3627,"low":3468,"close":3513,"volume":11418050,"rsi_14":37.03,"sma_20":3705.3,"sma_60":3864.27,"sma_120":3900.7},{"date":"2025-11-10","open":3533,"high":3533,"low":3389,"close":3493,"volume":8857514,"rsi_14":38.22,"sma_20":3690.1,"sma_60":3850.12,"sma_120":3900.95},{"date":"2025-11-11","open":3473,"high":3478,"low":3304,"close":3314,"volume":14137317,"rsi_14":26.89,"sma_20":3673.1,"sma_60":3837.3,"sma_120":3900.12},{"date":"2025-11-12","open":3329,"high":3374,"low":3309,"close":3369,"volume":9419317,"rsi_14":28.12,"sma_20":3656.15,"sma_60":3828.07,"sma_120":3899.82},{"date":"2025-11-13","open":3349,"high":3425,"low":3344,"close":3398,"volume":4564362,"rsi_14":32.04,"sma_20":3642.2,"sma_60":3820.25,"sma_120":3900.07},{"date":"2025-11-14","open":3334,"high":3473,"low":3334,"close":3384,"volume":6165169,"rsi_14":32.22,"sma_20":3629.95,"sma_60":3811.18,"sma_120":3899.24},{"date":"2025-11-17","open":3413,"high":3418,"low":3374,"close":3398,"volume":4826573,"rsi_14":28.52,"sma_20":3614.25,"sma_60":3802.53,"sma_120":3898.32},{"date":"2025-11-18","open":3393,"high":3418,"low":3304,"close":3329,"volume":3866299,"rsi_14":28.83,"sma_20":3597.25,"sma_60":3792.55,"sma_120":3897.12},{"date":"2025-11-19","open":3349,"high":3413,"low":3299,"close":3403,"volume":5521640,"rsi_14":30.54,"sma_20":3581.55,"sma_60":3783.73,"sma_120":3895.91},{"date":"2025-11-20","open":3403,"high":3573,"low":3379,"close":3513,"volume":7875105,"rsi_14":39.04,"sma_20":3569.35,"sma_60":3775.0,"sma_120":3895.74},{"date":"2025-11-21","open":3513,"high":3518,"low":3463,"close":3483,"volume":5524496,"rsi_14":35.14,"sma_20":3557.9,"sma_60":3765.18,"sma_120":3894.95},{"date":"2025-11-24","open":3533,"high":3533,"low":3423,"close":3448,"volume":4251353,"rsi_14":33.51,"sma_20":3545.7,"sma_60":3754.95,"sma_120":3893.95},{"date":"2025-11-25","open":3463,"high":3468,"low":3359,"close":3374,"volume":6853295,"rsi_14":34.41,"sma_20":3526.75,"sma_60":3743.55,"sma_120":3892.24},{"date":"2025-11-26","open":3398,"high":3398,"low":3354,"close":3393,"volume":2769035,"rsi_14":44.44,"sma_20":3512.75,"sma_60":3733.23,"sma_120":3890.57},{"date":"2025-11-27","open":3393,"high":3433,"low":3379,"close":3413,"volume":3026110,"rsi_14":43.33,"sma_20":3497.0,"sma_60":3723.17,"sma_120":3887.75},{"date":"2025-11-28","open":3418,"high":3488,"low":3418,"close":3468,"volume":3096406,"rsi_14":48.41,"sma_20":3484.5,"sma_60":3714.18,"sma_120":3885.01},{"date":"2025-12-01","open":3503,"high":3513,"low":3344,"close":3369,"volume":5165455,"rsi_14":53.9,"sma_20":3465.0,"sma_60":3705.03,"sma_120":3881.6},{"date":"2025-12-02","open":3369,"high":3398,"low":3344,"close":3393,"volume":3313997,"rsi_14":51.85,"sma_20":3446.5,"sma_60":3697.3,"sma_120":3877.86},{"date":"2025-12-03","open":3393,"high":3403,"low":3354,"close":3379,"volume":2540165,"rsi_14":48.48,"sma_20":3432.25,"sma_60":3690.23,"sma_120":3873.45},{"date":"2025-12-04","open":3384,"high":3393,"low":3324,"close":3339,"volume":2313440,"rsi_14":46.72,"sma_20":3425.25,"sma_60":3681.75,"sma_120":3867.42},{"date":"2025-12-05","open":3344,"high":3369,"low":3306,"close":3344,"volume":2786776,"rsi_14":45.93,"sma_20":3416.75,"sma_60":3674.1,"sma_120":3862.18},{"date":"2025-12-08","open":3354,"high":3398,"low":3349,"close":3379,"volume":3879183,"rsi_14":53.91,"sma_20":3411.0,"sma_60":3665.95,"sma_120":3858.31},{"date":"2025-12-09","open":3389,"high":3389,"low":3334,"close":3349,"volume":2194842,"rsi_14":45.38,"sma_20":3412.75,"sma_60":3656.22,"sma_120":3853.86},{"date":"2025-12-10","open":3359,"high":3369,"low":3319,"close":3329,"volume":2092538,"rsi_14":31.68,"sma_20":3410.75,"sma_60":3646.98,"sma_120":3849.41},{"date":"2025-12-11","open":3334,"high":3384,"low":3314,"close":3334,"volume":3206274,"rsi_14":34.38,"sma_20":3407.5,"sma_60":3637.5,"sma_120":3844.58},{"date":"2025-12-12","open":3339,"high":3369,"low":3314,"close":3329,"volume":2670873,"rsi_14":36.67,"sma_20":3404.75,"sma_60":3628.6,"sma_120":3839.72},{"date":"2025-12-15","open":3294,"high":3354,"low":3274,"close":3329,"volume":2471927,"rsi_14":44.0,"sma_20":3401.25,"sma_60":3620.2,"sma_120":3833.6},{"date":"2025-12-16","open":3334,"high":3443,"low":3309,"close":3398,"volume":5777386,"rsi_14":50.59,"sma_20":3404.75,"sma_60":3612.97,"sma_120":3828.07},{"date":"2025-12-17","open":3418,"high":3453,"low":3364,"close":3374,"volume":2911148,"rsi_14":45.35,"sma_20":3403.25,"sma_60":3604.9,"sma_120":3822.32},{"date":"2025-12-18","open":3339,"high":3354,"low":3294,"close":3319,"volume":2853987,"rsi_14":32.56,"sma_20":3393.5,"sma_60":3595.0,"sma_120":3816.25},{"date":"2025-12-19","open":3334,"high":3339,"low":3309,"close":3324,"volume":10302600,"rsi_14":43.28,"sma_20":3385.5,"sma_60":3585.35,"sma_120":3810.72},{"date":"2025-12-22","open":3344,"high":3364,"low":3339,"close":3344,"volume":6124435,"rsi_14":42.42,"sma_20":3380.25,"sma_60":3575.03,"sma_120":3805.47},{"date":"2025-12-23","open":3349,"high":3359,"low":3284,"close":3289,"volume":4034455,"rsi_14":37.84,"sma_20":3376.0,"sma_60":3565.13,"sma_120":3798.32},{"date":"2025-12-24","open":3299,"high":3299,"low":3249,"close":3254,"volume":5410513,"rsi_14":38.36,"sma_20":3369.0,"sma_60":3554.9,"sma_120":3791.12},{"date":"2025-12-26","open":3249,"high":3259,"low":3175,"close":3180,"volume":8177205,"rsi_14":31.03,"sma_20":3357.25,"sma_60":3543.83,"sma_120":3784.12},{"date":"2025-12-29","open":3180,"high":3239,"low":3165,"close":3239,"volume":3653453,"rsi_14":34.78,"sma_20":3345.75,"sma_60":3533.85,"sma_120":3777.76},{"date":"2025-12-30","open":3249,"high":3284,"low":3219,"close":3234,"volume":3991091,"rsi_14":36.78,"sma_20":3339.0,"sma_60":3521.87,"sma_120":3772.77},{"date":"2026-01-02","open":3289,"high":3418,"low":3289,"close":3418,"volume":11768170,"rsi_14":57.5,"sma_20":3340.25,"sma_60":3513.47,"sma_120":3768.19},{"date":"2026-01-05","open":3448,"high":3453,"low":3349,"close":3384,"volume":7741218,"rsi_14":53.97,"sma_20":3340.5,"sma_60":3504.65,"sma_120":3761.91},{"date":"2026-01-06","open":3384,"high":3418,"low":3294,"close":3314,"volume":6241872,"rsi_14":48.92,"sma_20":3339.25,"sma_60":3495.0,"sma_120":3754.42},{"date":"2026-01-07","open":3309,"high":3314,"low":3229,"close":3304,"volume":6642908,"rsi_14":48.23,"sma_20":3337.25,"sma_60":3486.43,"sma_120":3746.84},{"date":"2026-01-08","open":3304,"high":3334,"low":3269,"close":3319,"volume":3174216,"rsi_14":43.85,"sma_20":3334.25,"sma_60":3478.45,"sma_120":3739.77},{"date":"2026-01-09","open":3339,"high":3408,"low":3304,"close":3408,"volume":5856946,"rsi_14":52.45,"sma_20":3337.25,"sma_60":3474.37,"sma_120":3732.53},{"date":"2026-01-12","open":3384,"high":3389,"low":3309,"close":3334,"volume":5790169,"rsi_14":51.02,"sma_20":3337.5,"sma_60":3468.13,"sma_120":3724.32},{"date":"2026-01-13","open":3384,"high":3384,"low":3274,"close":3289,"volume":6533426,"rsi_14":47.74,"sma_20":3335.25,"sma_60":3461.65,"sma_120":3716.75},{"date":"2026-01-14","open":3314,"high":3374,"low":3309,"close":3349,"volume":4879636,"rsi_14":50.31,"sma_20":3336.25,"sma_60":3456.98,"sma_120":3709.26},{"date":"2026-01-15","open":3339,"high":3369,"low":3309,"close":3334,"volume":3624571,"rsi_14":52.9,"sma_20":3336.5,"sma_60":3450.67,"sma_120":3702.77},{"date":"2026-01-16","open":3334,"high":3374,"low":3319,"close":3334,"volume":5509593,"rsi_14":55.41,"sma_20":3333.25,"sma_60":3445.08,"sma_120":3696.23},{"date":"2026-01-19","open":3329,"high":3329,"low":3279,"close":3294,"volume":3966518,"rsi_14":58.16,"sma_20":3329.25,"sma_60":3438.02,"sma_120":3689.41},{"date":"2026-01-20","open":3294,"high":3408,"low":3284,"close":3389,"volume":10327230,"rsi_14":60.14,"sma_20":3332.75,"sma_60":3431.87,"sma_120":3683.38},{"date":"2026-01-21","open":3334,"high":3423,"low":3309,"close":3423,"volume":7928334,"rsi_14":62.34,"sma_20":3337.75,"sma_60":3427.05,"sma_120":3678.18},{"date":"2026-01-22","open":3413,"high":3647,"low":3384,"close":3602,"volume":14079220,"rsi_14":62.09,"sma_20":3350.75,"sma_60":3425.57,"sma_120":3674.72},{"date":"2026-01-23","open":3627,"high":3667,"low":3573,"close":3637,"volume":8586656,"rsi_14":66.67,"sma_20":3368.25,"sma_60":3423.67,"sma_120":3672.23},{"date":"2026-01-26","open":3672,"high":3717,"low":3647,"close":3707,"volume":10281910,"rsi_14":75.82,"sma_20":3391.0,"sma_60":3424.25,"sma_120":3669.24},{"date":"2026-01-27","open":3697,"high":3767,"low":3672,"close":3692,"volume":10938810,"rsi_14":75.32,"sma_20":3416.75,"sma_60":3423.67,"sma_120":3666.25},{"date":"2026-01-28","open":3752,"high":3792,"low":3722,"close":3762,"volume":10050540,"rsi_14":76.97,"sma_20":3443.0,"sma_60":3424.42,"sma_120":3663.34},{"date":"2026-01-29","open":3772,"high":3871,"low":3727,"close":3846,"volume":10859330,"rsi_14":76.83,"sma_20":3473.75,"sma_60":3425.92,"sma_120":3662.77},{"date":"2026-01-30","open":3851,"high":3891,"low":3787,"close":3792,"volume":6116451,"rsi_14":78.75,"sma_20":3492.5,"sma_60":3426.42,"sma_120":3661.36},{"date":"2026-02-02","open":3737,"high":3811,"low":3652,"close":3692,"volume":8221127,"rsi_14":73.68,"sma_20":3508.0,"sma_60":3426.92,"sma_120":3658.24},{"date":"2026-02-03","open":3777,"high":3782,"low":3583,"close":3717,"volume":7519734,"rsi_14":72.56,"sma_20":3528.25,"sma_60":3430.92,"sma_120":3654.33},{"date":"2026-02-04","open":3712,"high":3826,"low":3647,"close":3687,"volume":9203192,"rsi_14":71.26,"sma_20":3547.5,"sma_60":3433.83,"sma_120":3649.05},{"date":"2026-02-05","open":3652,"high":3767,"low":3612,"close":3632,"volume":9604294,"rsi_14":66.85,"sma_20":3563.25,"sma_60":3436.17,"sma_120":3643.14},{"date":"2026-02-06","open":3588,"high":3602,"low":3473,"close":3573,"volume":6828436,"rsi_14":65.38,"sma_20":3571.5,"sma_60":3440.5,"sma_120":3638.9},{"date":"2026-02-09","open":3647,"high":3797,"low":3637,"close":3782,"volume":7933859,"rsi_14":69.27,"sma_20":3594.0,"sma_60":3447.42,"sma_120":3637.74},{"date":"2026-02-10","open":3787,"high":3811,"low":3742,"close":3792,"volume":4022083,"rsi_14":68.5,"sma_20":3619.25,"sma_60":3454.0,"sma_120":3637.12},{"date":"2026-02-11","open":3821,"high":3821,"low":3757,"close":3772,"volume":2897810,"rsi_14":60.12,"sma_20":3640.5,"sma_60":3460.5,"sma_120":3635.84},{"date":"2026-02-12","open":3787,"high":3787,"low":3722,"close":3767,"volume":3792553,"rsi_14":58.02,"sma_20":3662.25,"sma_60":3466.67,"sma_120":3634.6},{"date":"2026-02-13","open":3732,"high":3792,"low":3707,"close":3742,"volume":3803386,"rsi_14":52.29,"sma_20":3682.75,"sma_60":3473.58,"sma_120":3633.07},{"date":"2026-02-19","open":3757,"high":3787,"low":3722,"close":3782,"volume":4335848,"rsi_14":55.7,"sma_20":3707.25,"sma_60":3479.92,"sma_120":3631.82},{"date":"2026-02-20","open":3777,"high":3802,"low":3717,"close":3732,"volume":4886257,"rsi_14":48.05,"sma_20":3724.5,"sma_60":3483.58,"sma_120":3629.29},{"date":"2026-02-23","open":3752,"high":3767,"low":3682,"close":3702,"volume":4581202,"rsi_14":39.86,"sma_20":3738.5,"sma_60":3487.25,"sma_120":3626.22},{"date":"2026-02-24","open":3707,"high":3747,"low":3697,"close":3702,"volume":3669088,"rsi_14":43.18,"sma_20":3743.5,"sma_60":3491.5,"sma_120":3623.22},{"date":"2026-02-25","open":3712,"high":3722,"low":3662,"close":3697,"volume":4256982,"rsi_14":50.44,"sma_20":3746.5,"sma_60":3496.92,"sma_120":3620.23},{"date":"2026-02-26","open":3717,"high":3787,"low":3677,"close":3702,"volume":5853616,"rsi_14":48.62,"sma_20":3746.25,"sma_60":3502.08,"sma_120":3617.66},{"date":"2026-02-27","open":3702,"high":3707,"low":3647,"close":3677,"volume":3555445,"rsi_14":49.07,"sma_20":3745.5,"sma_60":3506.5,"sma_120":3614.83},{"date":"2026-03-03","open":3617,"high":3617,"low":3418,"close":3418,"volume":6924472,"rsi_14":35.57,"sma_20":3728.25,"sma_60":3505.67,"sma_120":3609.93},{"date":"2026-03-04","open":3354,"high":3354,"low":3055,"close":3095,"volume":7730894,"rsi_14":26.24,"sma_20":3690.5,"sma_60":3501.08,"sma_120":3603.06},{"date":"2026-03-05","open":3329,"high":3329,"low":3204,"close":3279,"volume":6084299,"rsi_14":24.37,"sma_20":3664.75,"sma_60":3499.17,"sma_120":3598.23},{"date":"2026-03-06","open":3234,"high":3374,"low":3224,"close":3364,"volume":3977869,"rsi_14":29.72,"sma_20":3648.25,"sma_60":3498.92,"sma_120":3594.57},{"date":"2026-03-09","open":3170,"high":3259,"low":3140,"close":3214,"volume":5738794,"rsi_14":26.47,"sma_20":3623.0,"sma_60":3496.83,"sma_120":3589.29},{"date":"2026-03-10","open":3314,"high":3339,"low":3264,"close":3324,"volume":3723063,"rsi_14":32.82,"sma_20":3604.75,"sma_60":3496.5,"sma_120":3585.3},{"date":"2026-03-11","open":3354,"high":3413,"low":3299,"close":3334,"volume":3695516,"rsi_14":33.98,"sma_20":3589.75,"sma_60":3495.75,"sma_120":3580.85},{"date":"2026-03-12","open":3299,"high":3344,"low":3279,"close":3329,"volume":2452719,"rsi_14":31.73,"sma_20":3577.5,"sma_60":3495.42,"sma_120":3575.82},{"date":"2026-03-13","open":3279,"high":3423,"low":3264,"close":3403,"volume":3650126,"rsi_14":37.01,"sma_20":3558.5,"sma_60":3496.67,"sma_120":3571.82},{"date":"2026-03-16","open":3359,"high":3389,"low":3279,"close":3299,"volume":1725526,"rsi_14":34.94,"sma_20":3533.75,"sma_60":3496.08,"sma_120":3566.79},{"date":"2026-03-17","open":3329,"high":3463,"low":3329,"close":3403,"volume":3020733,"rsi_14":39.66,"sma_20":3515.25,"sma_60":3497.33,"sma_120":3562.97},{"date":"2026-03-18","open":3438,"high":3488,"low":3428,"close":3448,"volume":2737047,"rsi_14":41.61,"sma_20":3499.25,"sma_60":3499.33,"sma_120":3559.77},{"date":"2026-03-19","open":3403,"high":3473,"low":3389,"close":3428,"volume":1802941,"rsi_14":40.86,"sma_20":3483.5,"sma_60":3499.83,"sma_120":3556.4},{"date":"2026-03-20","open":3448,"high":3632,"low":3448,"close":3583,"volume":4995096,"rsi_14":47.09,"sma_20":3473.5,"sma_60":3503.33,"sma_120":3554.12},{"date":"2026-03-23","open":3453,"high":3533,"low":3423,"close":3433,"volume":3600613,"rsi_14":50.49,"sma_20":3458.5,"sma_60":3505.25,"sma_120":3550.12},{"date":"2026-03-24","open":3548,"high":3548,"low":3428,"close":3493,"volume":2321254,"rsi_14":65.87,"sma_20":3448.0,"sma_60":3508.08,"sma_120":3546.72},{"date":"2026-03-25","open":3528,"high":3583,"low":3493,"close":3508,"volume":2557102,"rsi_14":60.55,"sma_20":3438.25,"sma_60":3510.83,"sma_120":3542.93},{"date":"2026-03-26","open":3508,"high":3518,"low":3379,"close":3398,"volume":3410353,"rsi_14":51.57,"sma_20":3423.25,"sma_60":3512.67,"sma_120":3538.9},{"date":"2026-03-27","open":3349,"high":3588,"low":3329,"close":3563,"volume":7005781,"rsi_14":65.49,"sma_20":3416.25,"sma_60":3517.83,"sma_120":3536.37},{"date":"2026-03-30","open":3468,"high":3518,"low":3453,"close":3468,"volume":2480294,"rsi_14":56.5,"sma_20":3405.75,"sma_60":3522.67,"sma_120":3533.25},{"date":"2026-03-31","open":3458,"high":3597,"low":3428,"close":3473,"volume":3925343,"rsi_14":56.31,"sma_20":3408.5,"sma_60":3526.58,"sma_120":3530.22},{"date":"2026-04-01","open":3558,"high":3612,"low":3518,"close":3597,"volume":2698412,"rsi_14":60.98,"sma_20":3433.75,"sma_60":3532.67,"sma_120":3527.27},{"date":"2026-04-02","open":3602,"high":3682,"low":3443,"close":3488,"volume":4237193,"rsi_14":53.36,"sma_20":3444.25,"sma_60":3533.83,"sma_120":3523.65},{"date":"2026-04-03","open":3523,"high":3543,"low":3433,"close":3453,"volume":2173992,"rsi_14":56.49,"sma_20":3448.75,"sma_60":3535.0,"sma_120":3519.82},{"date":"2026-04-06","open":3428,"high":3498,"low":3384,"close":3408,"volume":2194290,"rsi_14":50.22,"sma_20":3458.5,"sma_60":3536.58,"sma_120":3515.79},{"date":"2026-04-07","open":3423,"high":3538,"low":3359,"close":3374,"volume":3741430,"rsi_14":46.67,"sma_20":3461.0,"sma_60":3537.75,"sma_120":3512.09},{"date":"2026-04-08","open":3493,"high":3523,"low":3418,"close":3483,"volume":2143055,"rsi_14":52.26,"sma_20":3468.5,"sma_60":3540.5,"sma_120":3509.47},{"date":"2026-04-09","open":3543,"high":3667,"low":3533,"close":3617,"volume":5399061,"rsi_14":51.46,"sma_20":3483.0,"sma_60":3544.0,"sma_120":3509.18},{"date":"2026-04-10","open":3627,"high":3692,"low":3627,"close":3662,"volume":2433479,"rsi_14":60.55,"sma_20":3496.0,"sma_60":3549.5,"sma_120":3508.82},{"date":"2026-04-13","open":3597,"high":3777,"low":3597,"close":3747,"volume":4066624,"rsi_14":61.43,"sma_20":3518.5,"sma_60":3557.17,"sma_120":3509.41},{"date":"2026-04-14","open":3797,"high":3797,"low":3712,"close":3722,"volume":2044695,"rsi_14":59.56,"sma_20":3534.5,"sma_60":3563.42,"sma_120":3510.2},{"date":"2026-04-15","open":3762,"high":3802,"low":3722,"close":3792,"volume":3210678,"rsi_14":68.2,"sma_20":3551.75,"sma_60":3571.08,"sma_120":3510.88},{"date":"2026-04-16","open":3802,"high":3851,"low":3777,"close":3821,"volume":2853393,"rsi_14":63.68,"sma_20":3571.5,"sma_60":3579.25,"sma_120":3512.17},{"date":"2026-04-17","open":3851,"high":3916,"low":3846,"close":3906,"volume":6002416,"rsi_14":73.4,"sma_20":3587.75,"sma_60":3589.5,"sma_120":3513.76},{"date":"2026-04-20","open":3916,"high":3921,"low":3866,"close":3866,"volume":2281210,"rsi_14":70.26,"sma_20":3609.5,"sma_60":3597.5,"sma_120":3514.68},{"date":"2026-04-21","open":3886,"high":3906,"low":3846,"close":3866,"volume":2677289,"rsi_14":65.88,"sma_20":3628.25,"sma_60":3604.92,"sma_120":3515.98},{"date":"2026-04-22","open":3866,"high":3936,"low":3866,"close":3931,"volume":3131567,"rsi_14":77.64,"sma_20":3649.5,"sma_60":3610.42,"sma_120":3517.99},{"date":"2026-04-23","open":3971,"high":4010,"low":3918,"close":3966,"volume":5483343,"rsi_14":81.99,"sma_20":3678.0,"sma_60":3615.92,"sma_120":3519.79},{"date":"2026-04-24","open":4030,"high":4155,"low":4030,"close":4155,"volume":9107381,"rsi_14":89.47,"sma_20":3707.75,"sma_60":3623.42,"sma_120":3523.83},{"date":"2026-04-27","open":4165,"high":4175,"low":4090,"close":4135,"volume":4430828,"rsi_14":90.91,"sma_20":3741.25,"sma_60":3630.83,"sma_120":3527.25},{"date":"2026-04-28","open":4130,"high":4155,"low":4080,"close":4110,"volume":3796805,"rsi_14":87.06,"sma_20":3773.25,"sma_60":3636.67,"sma_120":3530.54},{"date":"2026-04-29","open":4210,"high":4235,"low":4070,"close":4100,"volume":4897843,"rsi_14":81.21,"sma_20":3797.5,"sma_60":3640.58,"sma_120":3533.25},{"date":"2026-04-30","open":4090,"high":4090,"low":3940,"close":3940,"volume":4665302,"rsi_14":65.12,"sma_20":3819.25,"sma_60":3642.75,"sma_120":3534.58},{"date":"2026-05-04","open":4030,"high":4100,"low":3985,"close":3995,"volume":4463894,"rsi_14":63.86,"sma_20":3845.5,"sma_60":3647.5,"sma_120":3537.21},{"date":"2026-05-06","open":3980,"high":3985,"low":3870,"close":3925,"volume":4394393,"rsi_14":60.57,"sma_20":3870.5,"sma_60":3650.67,"sma_120":3540.79},{"date":"2026-05-07","open":3975,"high":3975,"low":3875,"close":3885,"volume":3844933,"rsi_14":54.44,"sma_20":3895.25,"sma_60":3653.67,"sma_120":3543.75},{"date":"2026-05-08","open":3980,"high":4020,"low":3910,"close":3980,"volume":5620583,"rsi_14":57.69,"sma_20":3919.25,"sma_60":3659.17,"sma_120":3547.67},{"date":"2026-05-11","open":4025,"high":4120,"low":3985,"close":4010,"volume":5973318,"rsi_14":54.97,"sma_20":3938.0,"sma_60":3666.17,"sma_120":3553.33},{"date":"2026-05-12","open":4030,"high":4140,"low":3940,"close":3985,"volume":9728700,"rsi_14":55.95,"sma_20":3953.25,"sma_60":3669.25,"sma_120":3558.33},{"date":"2026-05-13","open":3985,"high":4000,"low":3850,"close":3885,"volume":4445129,"rsi_14":50.0,"sma_20":3959.25,"sma_60":3670.5,"sma_120":3562.25},{"date":"2026-05-14","open":3885,"high":4060,"low":3885,"close":4060,"volume":5295375,"rsi_14":55.24,"sma_20":3975.25,"sma_60":3675.0,"sma_120":3567.75},{"date":"2026-05-15","open":4060,"high":4060,"low":3790,"close":3840,"volume":5157072,"rsi_14":44.13,"sma_20":3976.75,"sma_60":3675.92,"sma_120":3571.29},{"date":"2026-05-18","open":3790,"high":3840,"low":3660,"close":3720,"volume":2821210,"rsi_14":30.47,"sma_20":3970.75,"sma_60":3675.25,"sma_120":3574.42},{"date":"2026-05-19","open":3730,"high":3825,"low":3655,"close":3680,"volume":2467184,"rsi_14":29.96,"sma_20":3958.5,"sma_60":3673.25,"sma_120":3576.58},{"date":"2026-05-20","open":3685,"high":3690,"low":3515,"close":3575,"volume":2541540,"rsi_14":28.06,"sma_20":3943.0,"sma_60":3670.33,"sma_120":3576.96},{"date":"2026-05-21","open":3620,"high":3670,"low":3575,"close":3600,"volume":4538622,"rsi_14":30.16,"sma_20":3928.75,"sma_60":3668.33,"sma_120":3577.79},{"date":"2026-05-22","open":3650,"high":3740,"low":3645,"close":3700,"volume":2730799,"rsi_14":40.0,"sma_20":3916.25,"sma_60":3668.0,"sma_120":3579.75},{"date":"2026-05-26","open":3785,"high":3785,"low":3635,"close":3670,"volume":3077708,"rsi_14":36.17,"sma_20":3900.5,"sma_60":3667.25,"sma_120":3582.08},{"date":"2026-05-27","open":3635,"high":3665,"low":3520,"close":3545,"volume":3467493,"rsi_14":34.55,"sma_20":3869.0,"sma_60":3664.33,"sma_120":3583.21},{"date":"2026-05-28","open":3550,"high":3570,"low":3420,"close":3550,"volume":2555018,"rsi_14":35.98,"sma_20":3838.75,"sma_60":3661.92,"sma_120":3584.21},{"date":"2026-05-29","open":3530,"high":3535,"low":3410,"close":3490,"volume":2068610,"rsi_14":28.88,"sma_20":3806.75,"sma_60":3662.83,"sma_120":3584.25},{"date":"2026-06-01","open":3485,"high":3595,"low":3470,"close":3530,"volume":3343210,"rsi_14":29.49,"sma_20":3778.25,"sma_60":3669.83,"sma_120":3585.46},{"date":"2026-06-02","open":3460,"high":3530,"low":3385,"close":3425,"volume":2722475,"rsi_14":27.6,"sma_20":3752.5,"sma_60":3672.0,"sma_120":3585.58},{"date":"2026-06-04","open":3465,"high":3520,"low":3415,"close":3480,"volume":3346587,"rsi_14":33.2,"sma_20":3726.75,"sma_60":3673.67,"sma_120":3586.29},{"date":"2026-06-05","open":3490,"high":3535,"low":3355,"close":3380,"volume":3003826,"rsi_14":19.91,"sma_20":3699.5,"sma_60":3676.17,"sma_120":3586.5},{"date":"2026-06-08","open":3185,"high":3275,"low":3175,"close":3180,"volume":1530135,"rsi_14":20.27,"sma_20":3664.25,"sma_60":3673.5,"sma_120":3585.0},{"date":"2026-06-09","open":3220,"high":3420,"low":3210,"close":3390,"volume":2203261,"rsi_14":36.25,"sma_20":3634.75,"sma_60":3674.17,"sma_120":3584.96},{"date":"2026-06-10","open":3355,"high":3455,"low":3340,"close":3390,"volume":1750952,"rsi_14":37.5,"sma_20":3603.75,"sma_60":3674.92,"sma_120":3585.17},{"date":"2026-06-11","open":3340,"high":3485,"low":3325,"close":3485,"volume":1934726,"rsi_14":46.09,"sma_20":3578.75,"sma_60":3676.0,"sma_120":3586.33},{"date":"2026-06-12","open":3535,"high":3545,"low":3415,"close":3440,"volume":2749807,"rsi_14":43.16,"sma_20":3556.5,"sma_60":3678.08,"sma_120":3587.08},{"date":"2026-06-15","open":3510,"high":3535,"low":3450,"close":3500,"volume":1975763,"rsi_14":41.15,"sma_20":3528.5,"sma_60":3679.42,"sma_120":3588.38},{"date":"2026-06-16","open":3510,"high":3600,"low":3425,"close":3445,"volume":2678059,"rsi_14":40.26,"sma_20":3508.75,"sma_60":3679.08,"sma_120":3589.21},{"date":"2026-06-17","open":3480,"high":3545,"low":3425,"close":3495,"volume":3611045,"rsi_14":47.69,"sma_20":3497.5,"sma_60":3679.92,"sma_120":3589.88},{"date":"2026-06-18","open":3485,"high":3490,"low":3380,"close":3390,"volume":2299193,"rsi_14":43.22,"sma_20":3483.0,"sma_60":3676.42,"sma_120":3589.88},{"date":"2026-06-19","open":3395,"high":3425,"low":3280,"close":3355,"volume":3067373,"rsi_14":44.16,"sma_20":3472.0,"sma_60":3674.83,"sma_120":3590.04},{"date":"2026-06-22","open":3345,"high":3395,"low":3275,"close":3305,"volume":1879077,"rsi_14":40.34,"sma_20":3457.25,"sma_60":3671.42,"sma_120":3589.75},{"date":"2026-06-23","open":3305,"high":3415,"low":3220,"close":3225,"volume":3734061,"rsi_14":41.23,"sma_20":3433.5,"sma_60":3666.42,"sma_120":3588.62},{"date":"2026-06-24","open":3225,"high":3360,"low":3195,"close":3320,"volume":2101211,"rsi_14":43.22,"sma_20":3416.0,"sma_60":3664.83,"sma_120":3588.75},{"date":"2026-06-25","open":3335,"high":3415,"low":3335,"close":3365,"volume":2882859,"rsi_14":49.33,"sma_20":3407.0,"sma_60":3661.25,"sma_120":3589.54},{"date":"2026-06-26","open":3355,"high":3370,"low":3255,"close":3320,"volume":2736945,"rsi_14":57.22,"sma_20":3395.5,"sma_60":3658.5,"sma_120":3590.58},{"date":"2026-06-29","open":3395,"high":3610,"low":3375,"close":3605,"volume":6662869,"rsi_14":60.29,"sma_20":3401.25,"sma_60":3660.42,"sma_120":3593.5},{"date":"2026-06-30","open":3550,"high":3645,"low":3530,"close":3545,"volume":5504675,"rsi_14":57.01,"sma_20":3402.0,"sma_60":3659.25,"sma_120":3595.96},{"date":"2026-07-01","open":3555,"high":3760,"low":3545,"close":3750,"volume":4733009,"rsi_14":60.91,"sma_20":3418.25,"sma_60":3663.33,"sma_120":3598.58},{"date":"2026-07-02","open":3765,"high":3995,"low":3750,"close":3780,"volume":10702931,"rsi_14":64.17,"sma_20":3433.25,"sma_60":3668.5,"sma_120":3601.75},{"date":"2026-07-03","open":3810,"high":3825,"low":3650,"close":3750,"volume":4907920,"rsi_14":60.68,"sma_20":3451.75,"sma_60":3673.92,"sma_120":3605.25},{"date":"2026-07-06","open":3765,"high":3850,"low":3680,"close":3725,"volume":4850409,"rsi_14":62.28,"sma_20":3479.0,"sma_60":3679.5,"sma_120":3608.62},{"date":"2026-07-07","open":3725,"high":3995,"low":3710,"close":3900,"volume":8253161,"rsi_14":66.01,"sma_20":3504.5,"sma_60":3686.17,"sma_120":3613.33},{"date":"2026-07-08","open":3920,"high":3970,"low":3725,"close":3785,"volume":6990909,"rsi_14":65.49,"sma_20":3524.25,"sma_60":3688.67,"sma_120":3616.33},{"date":"2026-07-09","open":3785,"high":3785,"low":3565,"close":3630,"volume":6713618,"rsi_14":59.86,"sma_20":3531.5,"sma_60":3687.83,"sma_120":3618.67},{"date":"2026-07-10","open":3625,"high":3755,"low":3600,"close":3690,"volume":4075522,"rsi_14":63.7,"sma_20":3544.0,"sma_60":3686.58,"sma_120":3621.88},{"date":"2026-07-13","open":3750,"high":3900,"low":3715,"close":3780,"volume":6573366,"rsi_14":69.61,"sma_20":3558.0,"sma_60":3687.25,"sma_120":3625.33},{"date":"2026-07-14","open":3760,"high":3760,"low":3555,"close":3635,"volume":3815268,"rsi_14":60.75,"sma_20":3567.5,"sma_60":3684.33,"sma_120":3627.71},{"date":"2026-07-15","open":3650,"high":3670,"low":3540,"close":3670,"volume":4446933,"rsi_14":60.48,"sma_20":3576.25,"sma_60":3681.5,"sma_120":3630.38},{"date":"2026-07-16","open":3685,"high":3785,"low":3620,"close":3740,"volume":3531321,"rsi_14":64.19,"sma_20":3593.75,"sma_60":3678.42,"sma_120":3633.96},{"date":"2026-07-20","open":3695,"high":3695,"low":3555,"close":3580,"volume":3214827,"rsi_14":49.08,"sma_20":3605.0,"sma_60":3673.33,"sma_120":3635.42},{"date":"2026-07-21","open":3550,"high":3715,"low":3530,"close":3650,"volume":5791860,"rsi_14":53.85,"sma_20":3622.25,"sma_60":3669.42,"sma_120":3637.17},{"date":"2026-07-22","open":3655,"high":3675,"low":3535,"close":3565,"volume":6193974,"rsi_14":42.57,"sma_20":3639.25,"sma_60":3663.0,"sma_120":3636.71},{"date":"2026-07-23","open":3535,"high":3750,"low":3535,"close":3735,"volume":3585814,"rsi_14":48.38,"sma_20":3660.0,"sma_60":3658.83,"sma_120":3637.38},{"date":"2026-07-24","open":3690,"high":3775,"low":3650,"close":3660,"volume":3617405,"rsi_14":46.85,"sma_20":3674.75,"sma_60":3650.25,"sma_120":3636.83},{"date":"2026-07-27","open":3720,"high":3905,"low":3690,"close":3860,"volume":5915750,"rsi_14":54.21,"sma_20":3701.75,"sma_60":3645.33,"sma_120":3638.08},{"date":"2026-07-28","open":3805,"high":3885,"low":3705,"close":3770,"volume":3213385,"rsi_14":45.72,"sma_20":3710.0,"sma_60":3639.33,"sma_120":3638.0},{"date":"2026-07-29","open":3770,"high":3925,"low":3665,"close":3770,"volume":6987662,"rsi_14":49.47,"sma_20":3721.25,"sma_60":3633.83,"sma_120":3637.21},{"date":"2026-07-30","open":3715,"high":3910,"low":3600,"close":3695,"volume":4351095,"rsi_14":52.45,"sma_20":3718.5,"sma_60":3629.75,"sma_120":3636.25},{"date":"2026-07-31","open":3650,"high":3680,"low":3470,"close":3680,"volume":4223545,"rsi_14":49.61,"sma_20":3713.5,"sma_60":3624.5,"sma_120":3636.0},{"date":"2026-08-03","open":3690,"high":3795,"low":3630,"close":3720,"volume":3148082,"rsi_14":47.56,"sma_20":3712.0,"sma_60":3621.08,"sma_120":3635.88},{"date":"2026-08-04","open":3720,"high":3960,"low":3715,"close":3920,"volume":4495632,"rsi_14":61.09,"sma_20":3721.75,"sma_60":3621.67,"sma_120":3637.67},{"date":"2026-08-05","open":3900,"high":3980,"low":3855,"close":3930,"volume":3909376,"rsi_14":60.32,"sma_20":3723.25,"sma_60":3620.83,"sma_120":3640.0},{"date":"2026-08-06","open":3955,"high":4160,"low":3940,"close":4140,"volume":7950451,"rsi_14":64.29,"sma_20":3741.0,"sma_60":3623.0,"sma_120":3644.58},{"date":"2026-08-07","open":4095,"high":4262,"low":4010,"close":4165,"volume":8199067,"rsi_14":73.12,"sma_20":3767.75,"sma_60":3626.0,"sma_120":3647.62},{"date":"2026-08-10","open":4145,"high":4190,"low":4010,"close":4140,"volume":4016803,"rsi_14":70.08,"sma_20":3790.25,"sma_60":3630.25,"sma_120":3650.38},{"date":"2026-08-11","open":4235,"high":4360,"low":4140,"close":4280,"volume":12556366,"rsi_14":78.04,"sma_20":3815.25,"sma_60":3633.92,"sma_120":3654.46},{"date":"2026-08-12","open":4365,"high":4790,"low":4300,"close":4555,"volume":22391999,"rsi_14":79.71,"sma_20":3861.25,"sma_60":3645.83,"sma_120":3660.88},{"date":"2026-08-13","open":4505,"high":4655,"low":4435,"close":4470,"volume":8924585,"rsi_14":79.14,"sma_20":3901.25,"sma_60":3658.33,"sma_120":3666.79},{"date":"2026-08-14","open":4435,"high":4565,"low":4420,"close":4425,"volume":5526072,"rsi_14":72.87,"sma_20":3935.5,"sma_60":3670.75,"sma_120":3672.0},{"date":"2026-08-18","open":4400,"high":4400,"low":4255,"close":4360,"volume":5991401,"rsi_14":74.38,"sma_20":3974.5,"sma_60":3683.83,"sma_120":3677.08},{"date":"2026-08-19","open":4355,"high":4435,"low":4275,"close":4360,"volume":5865052,"rsi_14":74.38,"sma_20":4010.0,"sma_60":3696.5,"sma_120":3682.42},{"date":"2026-08-20","open":4350,"high":4565,"low":4350,"close":4560,"volume":6985654,"rsi_14":82.4,"sma_20":4059.75,"sma_60":3710.83,"sma_120":3689.42},{"date":"2026-08-21","open":4520,"high":4615,"low":4460,"close":4545,"volume":5516134,"rsi_14":82.4,"sma_20":4100.25,"sma_60":3725.42,"sma_120":3696.33},{"date":"2026-08-24","open":4550,"high":4750,"low":4550,"close":4750,"volume":7254711,"rsi_14":84.33,"sma_20":4154.75,"sma_60":3745.5,"sma_120":3704.92},{"date":"2026-08-25","open":4715,"high":4860,"low":4665,"close":4860,"volume":10375600,"rsi_14":83.33,"sma_20":4204.75,"sma_60":3767.33,"sma_120":3714.62},{"date":"2026-08-26","open":4855,"high":4990,"low":4805,"close":4840,"volume":10045302,"rsi_14":82.04,"sma_20":4258.25,"sma_60":3789.83,"sma_120":3726.33},{"date":"2026-08-27","open":4770,"high":4845,"low":4705,"close":4745,"volume":7287270,"rsi_14":73.18,"sma_20":4307.0,"sma_60":3810.08,"sma_120":3739.96},{"date":"2026-08-28","open":4785,"high":5115,"low":4775,"close":5085,"volume":14162175,"rsi_14":78.4,"sma_20":4376.5,"sma_60":3837.75,"sma_120":3754.88},{"date":"2026-08-31","open":5080,"high":5110,"low":4925,"close":5025,"volume":11019052,"rsi_14":76.74,"sma_20":4443.75,"sma_60":3863.5,"sma_120":3768.58},{"date":"2026-09-01","open":4995,"high":5065,"low":4785,"close":4795,"volume":11530363,"rsi_14":64.76,"sma_20":4497.5,"sma_60":3887.08,"sma_120":3781.62},{"date":"2026-09-02","open":4715,"high":4840,"low":4680,"close":4680,"volume":10069032,"rsi_14":53.94,"sma_20":4535.5,"sma_60":3912.08,"sma_120":3792.79},{"date":"2026-09-03","open":4695,"high":4800,"low":4495,"close":4605,"volume":8886695,"rsi_14":54.29,"sma_20":4569.25,"sma_60":3932.33,"sma_120":3803.25},{"date":"2026-09-04","open":4590,"high":4632,"low":4460,"close":4520,"volume":6613303,"rsi_14":52.94,"sma_20":4588.25,"sma_60":3951.17,"sma_120":3813.04},{"date":"2026-09-07","open":4535,"high":4550,"low":4425,"close":4440,"volume":5093719,"rsi_14":52.45,"sma_20":4602.0,"sma_60":3967.08,"sma_120":3821.54},{"date":"2026-09-08","open":4485,"high":4500,"low":4330,"close":4355,"volume":10307627,"rsi_14":49.85,"sma_20":4612.75,"sma_60":3982.33,"sma_120":3830.21},{"date":"2026-09-09","open":4330,"high":4385,"low":4280,"close":4310,"volume":9621378,"rsi_14":41.99,"sma_20":4614.25,"sma_60":3995.83,"sma_120":3837.62},{"date":"2026-09-10","open":4340,"high":4340,"low":4145,"close":4250,"volume":5498466,"rsi_14":40.81,"sma_20":4599.0,"sma_60":4009.25,"sma_120":3844.17},{"date":"2026-09-11","open":4190,"high":4315,"low":4160,"close":4290,"volume":7684329,"rsi_14":34.03,"sma_20":4590.0,"sma_60":4022.5,"sma_120":3851.21},{"date":"2026-09-14","open":4350,"high":4430,"low":4265,"close":4385,"volume":11660597,"rsi_14":33.33,"sma_20":4588.0,"sma_60":4039.08,"sma_120":3857.75},{"date":"2026-09-15","open":4335,"high":4435,"low":4300,"close":4305,"volume":5517902,"rsi_14":31.99,"sma_20":4585.25,"sma_60":4054.92,"sma_120":3864.88},{"date":"2026-09-16","open":4290,"high":4375,"low":4250,"close":4350,"volume":6954475,"rsi_14":36.24,"sma_20":4584.75,"sma_60":4072.33,"sma_120":3871.88},{"date":"2026-09-17","open":4370,"high":4480,"low":4295,"close":4295,"volume":6874090,"rsi_14":15.65,"sma_20":4571.5,"sma_60":4090.17,"sma_120":3878.29},{"date":"2026-09-18","open":4315,"high":4410,"low":4265,"close":4325,"volume":5403320,"rsi_14":18.75,"sma_20":4560.5,"sma_60":4106.92,"sma_120":3885.88},{"date":"2026-09-21","open":4305,"high":4355,"low":4240,"close":4315,"volume":2511665,"rsi_14":23.33,"sma_20":4538.75,"sma_60":4122.75,"sma_120":3892.0},{"date":"2026-09-22","open":4310,"high":4375,"low":4240,"close":4250,"volume":3560886,"rsi_14":24.71,"sma_20":4508.25,"sma_60":4138.25,"sma_120":3898.38},{"date":"2026-09-23","open":4220,"high":4310,"low":4205,"close":4245,"volume":3465996,"rsi_14":26.92,"sma_20":4478.5,"sma_60":4148.92,"sma_120":3904.67},{"date":"2026-09-28","open":4250,"high":4345,"low":4245,"close":4270,"volume":2595736,"rsi_14":32.64,"sma_20":4454.75,"sma_60":4161.0,"sma_120":3910.12},{"date":"2026-09-29","open":4295,"high":4300,"low":4220,"close":4285,"volume":2387093,"rsi_14":38.17,"sma_20":4414.75,"sma_60":4169.92,"sma_120":3916.62},{"date":"2026-09-30","open":4285,"high":4355,"low":4145,"close":4180,"volume":3502516,"rsi_14":37.04,"sma_20":4372.5,"sma_60":4176.58,"sma_120":3922.54},{"date":"2026-10-01","open":4160,"high":4235,"low":4105,"close":4195,"volume":3176750,"rsi_14":41.09,"sma_20":4342.5,"sma_60":4184.0,"sma_120":3928.96},{"date":"2026-10-02","open":4205,"high":4255,"low":4025,"close":4075,"volume":4689230,"rsi_14":37.59,"sma_20":4312.25,"sma_60":4189.83,"sma_120":3934.67},{"date":"2026-10-06","open":4090,"high":4160,"low":3990,"close":4135,"volume":5000022,"rsi_14":39.31,"sma_20":4288.75,"sma_60":4193.75,"sma_120":3939.96},{"date":"2026-10-07","open":4220,"high":4345,"low":4195,"close":4290,"volume":8292970,"rsi_14":43.95,"sma_20":4277.25,"sma_60":4202.17,"sma_120":3945.42},{"date":"2026-10-08","open":4265,"high":4325,"low":4110,"close":4160,"volume":4085821,"rsi_14":41.32,"sma_20":4263.25,"sma_60":4211.0,"sma_120":3949.42},{"date":"2026-10-12","open":4155,"high":4205,"low":4035,"close":4040,"volume":4553666,"rsi_14":32.97,"sma_20":4247.5,"sma_60":4216.83,"sma_120":3951.71},{"date":"2026-10-13","open":3940,"high":3945,"low":3765,"close":3800,"volume":6075428,"rsi_14":27.4,"sma_20":4222.0,"sma_60":4217.17,"sma_120":3952.21},{"date":"2026-10-14","open":3815,"high":3870,"low":3750,"close":3840,"volume":3368751,"rsi_14":28.05,"sma_20":4201.5,"sma_60":4220.58,"sma_120":3952.46},{"date":"2026-10-15","open":3705,"high":3855,"low":3705,"close":3800,"volume":4957427,"rsi_14":27.31,"sma_20":4177.0,"sma_60":4222.75,"sma_120":3952.12},{"date":"2026-10-16","open":3830,"high":4075,"low":3805,"close":4025,"volume":6181737,"rsi_14":41.31,"sma_20":4159.0,"sma_60":4227.5,"sma_120":3952.96},{"date":"2026-10-19","open":4020,"high":4070,"low":3910,"close":4000,"volume":4278989,"rsi_14":40.68,"sma_20":4143.75,"sma_60":4234.5,"sma_120":3953.92},{"date":"2026-10-20","open":3960,"high":4040,"low":3850,"close":3880,"volume":3116841,"rsi_14":36.17,"sma_20":4120.25,"sma_60":4238.33,"sma_120":3953.88},{"date":"2026-10-21","open":3895,"high":3935,"low":3865,"close":3875,"volume":1846705,"rsi_14":35.36,"sma_20":4099.25,"sma_60":4243.5,"sma_120":3953.25},{"date":"2026-10-22","open":3860,"high":3915,"low":3780,"close":3785,"volume":1510071,"rsi_14":35.74,"sma_20":4072.25,"sma_60":4244.33,"sma_120":3951.58},{"date":"2026-10-23","open":3785,"high":3821,"low":3690,"close":3690,"volume":2498371,"rsi_14":32.76,"sma_20":4041.0,"sma_60":4244.83,"sma_120":3947.54}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 화장품","phase":"above-fold","symbol_resolved":true}