{"status":"ok","report":{"price_analysis":{"current":2445.0,"change_1d":-1.6,"change_7d":-3.9,"change_30d":-10.4,"high_30d":2760.0,"low_30d":2420.0,"position_in_range":7.0,"support":2454.0,"resistance":2726.0},"summary":"TIGER 여행레저(228800)은(는) WISE 여행레저 지수를 추종하는 ETF입니다, 순자산 741억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 21.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-39.24)가 시그널선(-28.89)을 하회합니다(데드크로스). 현재가가 SMA20(2580)과 SMA60(2604) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2473~2687 (현재 위치 -13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":21.15384615384616,"macd":-39.2374400341987,"macd_signal":-28.88768496114583,"sma_20":2579.75,"sma_60":2603.5833333333335,"bb_upper":2686.5430241167464,"bb_lower":2472.9569758832536,"atr_14":55.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -9110.00, 기관 순매수 -6348.00. 30일 누적: 외국인 -3.56만, 기관 18.73만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-9110.0,"institutional_flow":-6348.0,"data":[{"date":"2026-10-22","foreign_net":10750.0,"institution_net":6691.0,"retail_net":-17441.0},{"date":"2026-10-21","foreign_net":-1431.0,"institution_net":-11211.0,"retail_net":12642.0},{"date":"2026-10-20","foreign_net":-16457.0,"institution_net":18581.0,"retail_net":-2124.0},{"date":"2026-10-19","foreign_net":11477.0,"institution_net":-16051.0,"retail_net":4574.0},{"date":"2026-10-16","foreign_net":-13449.0,"institution_net":-4358.0,"retail_net":17807.0},{"date":"2026-10-15","foreign_net":-13752.0,"institution_net":84947.0,"retail_net":-71195.0},{"date":"2026-10-14","foreign_net":14383.0,"institution_net":281.0,"retail_net":-14664.0},{"date":"2026-10-13","foreign_net":-22959.0,"institution_net":55291.0,"retail_net":-32332.0},{"date":"2026-10-12","foreign_net":9509.0,"institution_net":-11142.0,"retail_net":1633.0},{"date":"2026-10-08","foreign_net":-28308.0,"institution_net":43365.0,"retail_net":-15057.0},{"date":"2026-10-07","foreign_net":4263.0,"institution_net":-3749.0,"retail_net":-514.0},{"date":"2026-10-06","foreign_net":5434.0,"institution_net":-2710.0,"retail_net":-2724.0},{"date":"2026-10-02","foreign_net":14838.0,"institution_net":-12917.0,"retail_net":-1921.0},{"date":"2026-10-01","foreign_net":1987.0,"institution_net":-11129.0,"retail_net":9142.0},{"date":"2026-09-30","foreign_net":-3393.0,"institution_net":2505.0,"retail_net":888.0},{"date":"2026-09-29","foreign_net":12180.0,"institution_net":-9948.0,"retail_net":-2232.0},{"date":"2026-09-28","foreign_net":5567.0,"institution_net":11588.0,"retail_net":-17155.0},{"date":"2026-09-23","foreign_net":-7885.0,"institution_net":-5165.0,"retail_net":13050.0},{"date":"2026-09-22","foreign_net":10744.0,"institution_net":1780.0,"retail_net":-12524.0},{"date":"2026-09-21","foreign_net":4792.0,"institution_net":-34974.0,"retail_net":30182.0},{"date":"2026-09-18","foreign_net":-2240.0,"institution_net":-4116.0,"retail_net":6356.0},{"date":"2026-09-17","foreign_net":9190.0,"institution_net":-5669.0,"retail_net":-3521.0},{"date":"2026-09-16","foreign_net":-2004.0,"institution_net":385.0,"retail_net":1619.0},{"date":"2026-09-15","foreign_net":-14633.0,"institution_net":16044.0,"retail_net":-1411.0},{"date":"2026-09-14","foreign_net":794.0,"institution_net":-760.0,"retail_net":-34.0},{"date":"2026-09-11","foreign_net":428.0,"institution_net":19123.0,"retail_net":-19551.0},{"date":"2026-09-10","foreign_net":-15281.0,"institution_net":19343.0,"retail_net":-4062.0},{"date":"2026-09-09","foreign_net":-14512.0,"institution_net":42164.0,"retail_net":-27652.0},{"date":"2026-09-08","foreign_net":1941.0,"institution_net":1991.0,"retail_net":-3932.0},{"date":"2026-09-07","foreign_net":2403.0,"institution_net":-2883.0,"retail_net":480.0}],"periods":{"d1":{"foreign_net":10750.0,"institution_net":6691.0,"retail_net":-17441.0},"d3":{"foreign_net":-7138.0,"institution_net":14061.0,"retail_net":-6923.0},"d7":{"foreign_net":-8479.0,"institution_net":78880.0,"retail_net":-70401.0},"d14":{"foreign_net":-23715.0,"institution_net":135889.0,"retail_net":-112174.0},"d30":{"foreign_net":-35624.0,"institution_net":187297.0,"retail_net":-151673.0}}},"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":28,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":21.2,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.4,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.8109,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.81,"summary":"배당수익률 1.81%","metrics":[{"name":"배당수익률","value":1.81,"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":"2026-10-23T22:17:13.731706+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"WISE 여행레저 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.5,"aum":74100000000.0,"aum_display":"741억","dividend_yield":null,"tracking_error":0.82,"holdings":[{"ticker":"003490","name":"대한항공","weight":13.17},{"ticker":"008770","name":"호텔신라","weight":12.45},{"ticker":"020560","name":"아시아나항공","weight":10.76},{"ticker":"035250","name":"강원랜드","weight":9.48},{"ticker":"032350","name":"롯데관광개발","weight":9.42},{"ticker":"034230","name":"파라다이스","weight":8.55},{"ticker":"039130","name":"하나투어","weight":6.49},{"ticker":"114090","name":"GKL","weight":6.02},{"ticker":"499790","name":"GS피앤엘","weight":5.6},{"ticker":"025980","name":"아난티","weight":4.8}],"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":2445.0,"change_pct":-1.61,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3320.0},{"date":"2016-10-25","close":3226.0},{"date":"2016-10-26","close":3209.0},{"date":"2016-10-27","close":3253.0},{"date":"2016-10-28","close":3223.0},{"date":"2016-10-31","close":3223.0},{"date":"2016-11-01","close":3170.0},{"date":"2016-11-02","close":3110.0},{"date":"2016-11-03","close":3110.0},{"date":"2016-11-04","close":3152.0},{"date":"2016-11-07","close":3166.0},{"date":"2016-11-08","close":3179.0},{"date":"2016-11-09","close":3105.0},{"date":"2016-11-10","close":3137.0},{"date":"2016-11-11","close":3137.0},{"date":"2016-11-14","close":3132.0},{"date":"2016-11-15","close":3132.0},{"date":"2016-11-16","close":3194.0},{"date":"2016-11-17","close":3189.0},{"date":"2016-11-18","close":3184.0},{"date":"2016-11-21","close":3142.0},{"date":"2016-11-22","close":3127.0},{"date":"2016-11-23","close":3100.0},{"date":"2016-11-24","close":3067.0},{"date":"2016-11-25","close":3096.0},{"date":"2016-11-28","close":3087.0},{"date":"2016-11-29","close":3096.0},{"date":"2016-11-30","close":3113.0},{"date":"2016-12-01","close":3096.0},{"date":"2016-12-02","close":3072.0},{"date":"2016-12-05","close":3021.0},{"date":"2016-12-06","close":3030.0},{"date":"2016-12-07","close":3007.0},{"date":"2016-12-08","close":3049.0},{"date":"2016-12-09","close":3092.0},{"date":"2016-12-12","close":3110.0},{"date":"2016-12-13","close":3113.0},{"date":"2016-12-14","close":3113.0},{"date":"2016-12-15","close":3096.0},{"date":"2016-12-16","close":3100.0},{"date":"2016-12-19","close":3067.0},{"date":"2016-12-20","close":3039.0},{"date":"2016-12-21","close":2998.0},{"date":"2016-12-22","close":2993.0},{"date":"2016-12-23","close":2983.0},{"date":"2016-12-26","close":2983.0},{"date":"2016-12-27","close":3003.0},{"date":"2016-12-28","close":3035.0},{"date":"2016-12-29","close":3016.0},{"date":"2017-01-02","close":2969.0},{"date":"2017-01-03","close":2937.0},{"date":"2017-01-04","close":2979.0},{"date":"2017-01-05","close":3007.0},{"date":"2017-01-06","close":3030.0},{"date":"2017-01-09","close":2998.0},{"date":"2017-01-10","close":2979.0},{"date":"2017-01-11","close":2961.0},{"date":"2017-01-12","close":2988.0},{"date":"2017-01-13","close":3007.0},{"date":"2017-01-16","close":3012.0},{"date":"2017-01-17","close":3026.0},{"date":"2017-01-18","close":3021.0},{"date":"2017-01-19","close":3016.0},{"date":"2017-01-20","close":3021.0},{"date":"2017-01-23","close":3012.0},{"date":"2017-01-24","close":3003.0},{"date":"2017-01-25","close":2969.0},{"date":"2017-01-26","close":2983.0},{"date":"2017-01-31","close":2983.0},{"date":"2017-02-01","close":3026.0},{"date":"2017-02-02","close":3030.0},{"date":"2017-02-03","close":3030.0},{"date":"2017-02-06","close":3053.0},{"date":"2017-02-07","close":3082.0},{"date":"2017-02-08","close":3077.0},{"date":"2017-02-09","close":3087.0},{"date":"2017-02-10","close":3127.0},{"date":"2017-02-13","close":3113.0},{"date":"2017-02-14","close":3142.0},{"date":"2017-02-15","close":3170.0},{"date":"2017-02-16","close":3152.0},{"date":"2017-02-17","close":3132.0},{"date":"2017-02-20","close":3142.0},{"date":"2017-02-21","close":3204.0},{"date":"2017-02-22","close":3218.0},{"date":"2017-02-23","close":3292.0},{"date":"2017-02-24","close":3315.0},{"date":"2017-02-27","close":3292.0},{"date":"2017-02-28","close":3310.0},{"date":"2017-03-02","close":3277.0},{"date":"2017-03-03","close":3122.0},{"date":"2017-03-06","close":3096.0},{"date":"2017-03-07","close":3096.0},{"date":"2017-03-08","close":3072.0},{"date":"2017-03-09","close":3118.0},{"date":"2017-03-10","close":3142.0},{"date":"2017-03-13","close":3127.0},{"date":"2017-03-14","close":3142.0},{"date":"2017-03-15","close":3100.0},{"date":"2017-03-16","close":3105.0},{"date":"2017-03-17","close":3174.0},{"date":"2017-03-20","close":3184.0},{"date":"2017-03-21","close":3235.0},{"date":"2017-03-22","close":3235.0},{"date":"2017-03-23","close":3263.0},{"date":"2017-03-24","close":3282.0},{"date":"2017-03-27","close":3282.0},{"date":"2017-03-28","close":3300.0},{"date":"2017-03-29","close":3282.0},{"date":"2017-03-30","close":3292.0},{"date":"2017-03-31","close":3328.0},{"date":"2017-04-03","close":3362.0},{"date":"2017-04-04","close":3412.0},{"date":"2017-04-05","close":3408.0},{"date":"2017-04-06","close":3399.0},{"date":"2017-04-07","close":3403.0},{"date":"2017-04-10","close":3324.0},{"date":"2017-04-11","close":3347.0},{"date":"2017-04-12","close":3362.0},{"date":"2017-04-13","close":3394.0},{"date":"2017-04-14","close":3352.0},{"date":"2017-04-17","close":3422.0},{"date":"2017-04-18","close":3449.0},{"date":"2017-04-19","close":3454.0},{"date":"2017-04-20","close":3469.0},{"date":"2017-04-21","close":3488.0},{"date":"2017-04-24","close":3459.0},{"date":"2017-04-25","close":3479.0},{"date":"2017-04-26","close":3488.0},{"date":"2017-04-27","close":3459.0},{"date":"2017-04-28","close":3431.0},{"date":"2017-05-02","close":3434.0},{"date":"2017-05-04","close":3535.0},{"date":"2017-05-08","close":3576.0},{"date":"2017-05-10","close":3581.0},{"date":"2017-05-11","close":3651.0},{"date":"2017-05-12","close":3666.0},{"date":"2017-05-15","close":3700.0},{"date":"2017-05-16","close":3671.0},{"date":"2017-05-17","close":3787.0},{"date":"2017-05-18","close":3825.0},{"date":"2017-05-19","close":3805.0},{"date":"2017-05-22","close":3787.0},{"date":"2017-05-23","close":3810.0},{"date":"2017-05-24","close":3839.0},{"date":"2017-05-25","close":3830.0},{"date":"2017-05-26","close":3844.0},{"date":"2017-05-29","close":3773.0},{"date":"2017-05-30","close":3815.0},{"date":"2017-05-31","close":3810.0},{"date":"2017-06-01","close":3805.0},{"date":"2017-06-02","close":3896.0},{"date":"2017-06-05","close":3913.0},{"date":"2017-06-07","close":3961.0},{"date":"2017-06-08","close":4004.0},{"date":"2017-06-09","close":4004.0},{"date":"2017-06-12","close":3943.0},{"date":"2017-06-13","close":3948.0},{"date":"2017-06-14","close":3928.0},{"date":"2017-06-15","close":3933.0},{"date":"2017-06-16","close":3908.0},{"date":"2017-06-19","close":3905.0},{"date":"2017-06-20","close":3900.0},{"date":"2017-06-21","close":3862.0},{"date":"2017-06-22","close":3905.0},{"date":"2017-06-23","close":3896.0},{"date":"2017-06-26","close":3862.0},{"date":"2017-06-27","close":3938.0},{"date":"2017-06-28","close":3905.0},{"date":"2017-06-29","close":3862.0},{"date":"2017-06-30","close":3862.0},{"date":"2017-07-03","close":3825.0},{"date":"2017-07-04","close":3755.0},{"date":"2017-07-05","close":3755.0},{"date":"2017-07-06","close":3724.0},{"date":"2017-07-07","close":3695.0},{"date":"2017-07-10","close":3600.0},{"date":"2017-07-11","close":3600.0},{"date":"2017-07-12","close":3661.0},{"date":"2017-07-13","close":3638.0},{"date":"2017-07-14","close":3615.0},{"date":"2017-07-17","close":3681.0},{"date":"2017-07-18","close":3724.0},{"date":"2017-07-19","close":3732.0},{"date":"2017-07-20","close":3724.0},{"date":"2017-07-21","close":3691.0},{"date":"2017-07-24","close":3676.0},{"date":"2017-07-25","close":3651.0},{"date":"2017-07-26","close":3638.0},{"date":"2017-07-27","close":3719.0},{"date":"2017-07-28","close":3728.0},{"date":"2017-07-31","close":3691.0},{"date":"2017-08-01","close":3760.0},{"date":"2017-08-02","close":3764.0},{"date":"2017-08-03","close":3695.0},{"date":"2017-08-04","close":3745.0},{"date":"2017-08-07","close":3728.0},{"date":"2017-08-08","close":3792.0},{"date":"2017-08-09","close":3773.0},{"date":"2017-08-10","close":3755.0},{"date":"2017-08-11","close":3656.0},{"date":"2017-08-14","close":3666.0},{"date":"2017-08-16","close":3638.0},{"date":"2017-08-17","close":3676.0},{"date":"2017-08-18","close":3638.0},{"date":"2017-08-21","close":3600.0},{"date":"2017-08-22","close":3615.0},{"date":"2017-08-23","close":3600.0},{"date":"2017-08-24","close":3638.0},{"date":"2017-08-25","close":3630.0},{"date":"2017-08-28","close":3635.0},{"date":"2017-08-29","close":3620.0},{"date":"2017-08-30","close":3605.0},{"date":"2017-08-31","close":3568.0},{"date":"2017-09-01","close":3568.0},{"date":"2017-09-04","close":3469.0},{"date":"2017-09-05","close":3454.0},{"date":"2017-09-06","close":3439.0},{"date":"2017-09-07","close":3459.0},{"date":"2017-09-08","close":3393.0},{"date":"2017-09-11","close":3434.0},{"date":"2017-09-12","close":3498.0},{"date":"2017-09-13","close":3454.0},{"date":"2017-09-14","close":3444.0},{"date":"2017-09-15","close":3469.0},{"date":"2017-09-18","close":3444.0},{"date":"2017-09-19","close":3469.0},{"date":"2017-09-20","close":3422.0},{"date":"2017-09-21","close":3370.0},{"date":"2017-09-22","close":3327.0},{"date":"2017-09-25","close":3295.0},{"date":"2017-09-26","close":3319.0},{"date":"2017-09-27","close":3351.0},{"date":"2017-09-28","close":3403.0},{"date":"2017-09-29","close":3439.0},{"date":"2017-10-10","close":3398.0},{"date":"2017-10-11","close":3403.0},{"date":"2017-10-12","close":3422.0},{"date":"2017-10-13","close":3403.0},{"date":"2017-10-16","close":3516.0},{"date":"2017-10-17","close":3521.0},{"date":"2017-10-18","close":3531.0},{"date":"2017-10-19","close":3568.0},{"date":"2017-10-20","close":3544.0},{"date":"2017-10-23","close":3521.0},{"date":"2017-10-24","close":3548.0},{"date":"2017-10-25","close":3600.0},{"date":"2017-10-26","close":3755.0},{"date":"2017-10-27","close":3796.0},{"date":"2017-10-30","close":3891.0},{"date":"2017-10-31","close":3905.0},{"date":"2017-11-01","close":3852.0},{"date":"2017-11-02","close":3825.0},{"date":"2017-11-03","close":3852.0},{"date":"2017-11-06","close":3900.0},{"date":"2017-11-07","close":3918.0},{"date":"2017-11-08","close":3985.0},{"date":"2017-11-09","close":4019.0},{"date":"2017-11-10","close":4051.0},{"date":"2017-11-13","close":4042.0},{"date":"2017-11-14","close":4110.0},{"date":"2017-11-15","close":4087.0},{"date":"2017-11-16","close":4129.0},{"date":"2017-11-17","close":4149.0},{"date":"2017-11-20","close":4200.0},{"date":"2017-11-21","close":4190.0},{"date":"2017-11-22","close":4180.0},{"date":"2017-11-23","close":4209.0},{"date":"2017-11-24","close":4233.0},{"date":"2017-11-27","close":4238.0},{"date":"2017-11-28","close":4262.0},{"date":"2017-11-29","close":4262.0},{"date":"2017-11-30","close":4204.0},{"date":"2017-12-01","close":4200.0},{"date":"2017-12-04","close":4285.0},{"date":"2017-12-05","close":4285.0},{"date":"2017-12-06","close":4209.0},{"date":"2017-12-07","close":4124.0},{"date":"2017-12-08","close":4078.0},{"date":"2017-12-11","close":4139.0},{"date":"2017-12-12","close":3961.0},{"date":"2017-12-13","close":4014.0},{"date":"2017-12-14","close":4019.0},{"date":"2017-12-15","close":4004.0},{"date":"2017-12-18","close":3995.0},{"date":"2017-12-19","close":3952.0},{"date":"2017-12-20","close":3886.0},{"date":"2017-12-21","close":3830.0},{"date":"2017-12-22","close":3835.0},{"date":"2017-12-26","close":3839.0},{"date":"2017-12-27","close":3918.0},{"date":"2017-12-28","close":3943.0},{"date":"2018-01-02","close":3995.0862},{"date":"2018-01-03","close":3958.0527},{"date":"2018-01-04","close":3888.6125},{"date":"2018-01-05","close":3888.6125},{"date":"2018-01-08","close":3897.8713},{"date":"2018-01-09","close":3944.1641},{"date":"2018-01-10","close":4013.6042},{"date":"2018-01-11","close":4022.8623},{"date":"2018-01-12","close":4032.1204},{"date":"2018-01-15","close":4110.8188},{"date":"2018-01-16","close":4157.1113},{"date":"2018-01-17","close":4226.5522},{"date":"2018-01-18","close":4212.6641},{"date":"2018-01-19","close":4258.9575},{"date":"2018-01-22","close":4258.9575},{"date":"2018-01-23","close":4249.6982},{"date":"2018-01-24","close":4286.7329},{"date":"2018-01-25","close":4333.0259},{"date":"2018-01-26","close":4420.9824},{"date":"2018-01-29","close":4411.7231},{"date":"2018-01-30","close":4328.3955},{"date":"2018-01-31","close":4333.0259},{"date":"2018-02-01","close":4485.7935},{"date":"2018-02-02","close":4458.0171},{"date":"2018-02-05","close":4392.0},{"date":"2018-02-06","close":4342.2847},{"date":"2018-02-07","close":4194.147},{"date":"2018-02-08","close":4305.2495},{"date":"2018-02-09","close":4231.1812},{"date":"2018-02-12","close":4258.9575},{"date":"2018-02-13","close":4189.5171},{"date":"2018-02-14","close":4235.811},{"date":"2018-02-19","close":4337.6548},{"date":"2018-02-20","close":4240.439},{"date":"2018-02-21","close":4277.4741},{"date":"2018-02-22","close":4249.6982},{"date":"2018-02-23","close":4254.3276},{"date":"2018-02-26","close":4194.147},{"date":"2018-02-27","close":4203.4053},{"date":"2018-02-28","close":4129.3364},{"date":"2018-03-02","close":4124.0},{"date":"2018-03-05","close":4078.0},{"date":"2018-03-06","close":4138.5957},{"date":"2018-03-07","close":4124.707},{"date":"2018-03-08","close":4147.8535},{"date":"2018-03-09","close":4323.7671},{"date":"2018-03-12","close":4309.8794},{"date":"2018-03-13","close":4258.9575},{"date":"2018-03-14","close":4221.9219},{"date":"2018-03-15","close":4286.7329},{"date":"2018-03-16","close":4282.103},{"date":"2018-03-19","close":4286.7329},{"date":"2018-03-20","close":4277.4741},{"date":"2018-03-21","close":4226.5522},{"date":"2018-03-22","close":4245.0693},{"date":"2018-03-23","close":4106.1899},{"date":"2018-03-26","close":4166.3706},{"date":"2018-03-27","close":4203.4053},{"date":"2018-03-28","close":4245.0693},{"date":"2018-03-29","close":4305.2495},{"date":"2018-03-30","close":4416.353},{"date":"2018-04-02","close":4536.7158},{"date":"2018-04-03","close":4638.5591},{"date":"2018-04-04","close":4592.2666},{"date":"2018-04-05","close":4569.1201},{"date":"2018-04-06","close":4564.4907},{"date":"2018-04-09","close":4564.4907},{"date":"2018-04-10","close":4601.5254},{"date":"2018-04-11","close":4555.2324},{"date":"2018-04-12","close":4420.9824},{"date":"2018-04-13","close":4499.6802},{"date":"2018-04-16","close":4555.2324},{"date":"2018-04-17","close":4541.3438},{"date":"2018-04-18","close":4610.7832},{"date":"2018-04-19","close":4587.6362},{"date":"2018-04-20","close":4592.2666},{"date":"2018-04-23","close":4587.6362},{"date":"2018-04-24","close":4657.0776},{"date":"2018-04-25","close":4606.1538},{"date":"2018-04-26","close":4578.3789},{"date":"2018-04-27","close":4662.2998},{"date":"2018-04-30","close":4778.8579},{"date":"2018-05-02","close":4764.8711},{"date":"2018-05-03","close":4722.9102},{"date":"2018-05-04","close":4713.5854},{"date":"2018-05-08","close":4620.3389},{"date":"2018-05-09","close":4592.3662},{"date":"2018-05-10","close":4517.769},{"date":"2018-05-11","close":4592.3662},{"date":"2018-05-14","close":4564.3921},{"date":"2018-05-15","close":4583.041},{"date":"2018-05-16","close":4545.7427},{"date":"2018-05-17","close":4569.0537},{"date":"2018-05-18","close":4564.3921},{"date":"2018-05-21","close":4573.7163},{"date":"2018-05-23","close":4503.7822},{"date":"2018-05-24","close":4545.7427},{"date":"2018-05-25","close":4391.8867},{"date":"2018-05-28","close":4573.7163},{"date":"2018-05-29","close":4536.418},{"date":"2018-05-30","close":4503.7822},{"date":"2018-05-31","close":4620.3389},{"date":"2018-06-01","close":4625.002},{"date":"2018-06-04","close":4592.3662},{"date":"2018-06-05","close":4648.3125},{"date":"2018-06-07","close":4559.7295},{"date":"2018-06-08","close":4536.418},{"date":"2018-06-11","close":4578.3789},{"date":"2018-06-12","close":4699.5986},{"date":"2018-06-14","close":4625.002},{"date":"2018-06-15","close":4499.1187},{"date":"2018-06-18","close":4438.5098},{"date":"2018-06-19","close":4340.6016},{"date":"2018-06-20","close":4382.5625},{"date":"2018-06-21","close":4219.3818},{"date":"2018-06-22","close":4172.7583},{"date":"2018-06-25","close":4196.0703},{"date":"2018-06-26","close":4084.1748},{"date":"2018-06-27","close":3967.6172},{"date":"2018-06-28","close":3916.3315},{"date":"2018-06-29","close":3981.6045},{"date":"2018-07-02","close":3785.7878},{"date":"2018-07-03","close":3757.8137},{"date":"2018-07-04","close":3748.4893},{"date":"2018-07-05","close":3753.1514},{"date":"2018-07-06","close":3813.7617},{"date":"2018-07-09","close":3734.5024},{"date":"2018-07-10","close":3804.4368},{"date":"2018-07-11","close":3804.4368},{"date":"2018-07-12","close":3813.7617},{"date":"2018-07-13","close":3851.0598},{"date":"2018-07-16","close":3799.7744},{"date":"2018-07-17","close":3832.4109},{"date":"2018-07-18","close":3846.3975},{"date":"2018-07-19","close":3748.4893},{"date":"2018-07-20","close":3734.5024},{"date":"2018-07-23","close":3641.2566},{"date":"2018-07-24","close":3692.5417},{"date":"2018-07-25","close":3697.2039},{"date":"2018-07-26","close":3757.8137},{"date":"2018-07-27","close":3776.4634},{"date":"2018-07-30","close":3757.8137},{"date":"2018-07-31","close":3804.4368},{"date":"2018-08-01","close":3897.6831},{"date":"2018-08-02","close":3762.4758},{"date":"2018-08-03","close":3762.4758},{"date":"2018-08-06","close":3757.8137},{"date":"2018-08-07","close":3757.8137},{"date":"2018-08-08","close":3729.8406},{"date":"2018-08-09","close":3753.1514},{"date":"2018-08-10","close":3799.7744},{"date":"2018-08-13","close":3683.2168},{"date":"2018-08-14","close":3720.5154},{"date":"2018-08-16","close":3683.2168},{"date":"2018-08-17","close":3799.7744},{"date":"2018-08-20","close":3790.4502},{"date":"2018-08-21","close":3804.4368},{"date":"2018-08-22","close":3781.1255},{"date":"2018-08-23","close":3832.4109},{"date":"2018-08-24","close":3841.7354},{"date":"2018-08-27","close":3795.1123},{"date":"2018-08-28","close":3823.0859},{"date":"2018-08-29","close":3799.7744},{"date":"2018-08-30","close":3795.1123},{"date":"2018-08-31","close":3804.4368},{"date":"2018-09-03","close":3785.7878},{"date":"2018-09-04","close":3837.0732},{"date":"2018-09-05","close":3809.0991},{"date":"2018-09-06","close":3771.8005},{"date":"2018-09-07","close":3813.7617},{"date":"2018-09-10","close":3767.1387},{"date":"2018-09-11","close":3804.4368},{"date":"2018-09-12","close":3823.0859},{"date":"2018-09-13","close":3920.9944},{"date":"2018-09-14","close":3990.9294},{"date":"2018-09-17","close":4000.2537},{"date":"2018-09-18","close":4009.5776},{"date":"2018-09-19","close":3958.2927},{"date":"2018-09-20","close":3990.9294},{"date":"2018-09-21","close":4042.2139},{"date":"2018-09-27","close":4074.8501},{"date":"2018-09-28","close":4051.5391},{"date":"2018-10-01","close":4060.8628},{"date":"2018-10-02","close":3902.3447},{"date":"2018-10-04","close":3851.0598},{"date":"2018-10-05","close":3869.709},{"date":"2018-10-08","close":3855.7219},{"date":"2018-10-10","close":3669.2302},{"date":"2018-10-11","close":3520.0366},{"date":"2018-10-12","close":3552.6724},{"date":"2018-10-15","close":3575.9841},{"date":"2018-10-16","close":3608.6201},{"date":"2018-10-17","close":3673.8928},{"date":"2018-10-18","close":3659.9058},{"date":"2018-10-19","close":3697.2039},{"date":"2018-10-22","close":3706.5286},{"date":"2018-10-23","close":3622.6074},{"date":"2018-10-24","close":3599.2957},{"date":"2018-10-25","close":3534.0237},{"date":"2018-10-26","close":3464.0886},{"date":"2018-10-29","close":3319.5576},{"date":"2018-10-30","close":3310.2329},{"date":"2018-10-31","close":3361.5181},{"date":"2018-11-01","close":3408.1411},{"date":"2018-11-02","close":3617.9451},{"date":"2018-11-05","close":3603.958},{"date":"2018-11-06","close":3599.2957},{"date":"2018-11-07","close":3594.6335},{"date":"2018-11-08","close":3622.6074},{"date":"2018-11-09","close":3627.2693},{"date":"2018-11-12","close":3566.6597},{"date":"2018-11-13","close":3585.3088},{"date":"2018-11-14","close":3664.5676},{"date":"2018-11-15","close":3813.7617},{"date":"2018-11-16","close":3902.3447},{"date":"2018-11-19","close":3888.3584},{"date":"2018-11-20","close":3897.6831},{"date":"2018-11-21","close":3972.2798},{"date":"2018-11-22","close":3986.2666},{"date":"2018-11-23","close":3939.6436},{"date":"2018-11-26","close":4018.9031},{"date":"2018-11-27","close":4028.2273},{"date":"2018-11-28","close":4018.9031},{"date":"2018-11-29","close":4088.8376},{"date":"2018-11-30","close":4102.8237},{"date":"2018-12-03","close":4088.8376},{"date":"2018-12-04","close":4102.8237},{"date":"2018-12-05","close":4046.8767},{"date":"2018-12-06","close":3962.9546},{"date":"2018-12-07","close":3990.9294},{"date":"2018-12-10","close":3911.6699},{"date":"2018-12-11","close":4028.2273},{"date":"2018-12-12","close":4014.2407},{"date":"2018-12-13","close":4070.1877},{"date":"2018-12-14","close":4102.8237},{"date":"2018-12-17","close":4233.3677},{"date":"2018-12-18","close":4196.0703},{"date":"2018-12-19","close":4242.6929},{"date":"2018-12-20","close":4247.3555},{"date":"2018-12-21","close":4252.0176},{"date":"2018-12-24","close":4168.0967},{"date":"2018-12-26","close":4154.1089},{"date":"2018-12-27","close":4275.3286},{"date":"2018-12-28","close":4196.0703},{"date":"2019-01-02","close":4158.7715},{"date":"2019-01-03","close":4168.0967},{"date":"2019-01-04","close":4233.3677},{"date":"2019-01-07","close":4266.0049},{"date":"2019-01-08","close":4405.0},{"date":"2019-01-09","close":4391.8867},{"date":"2019-01-10","close":4345.2632},{"date":"2019-01-11","close":4433.8477},{"date":"2019-01-14","close":4466.4834},{"date":"2019-01-15","close":4508.4443},{"date":"2019-01-16","close":4475.8086},{"date":"2019-01-17","close":4415.1982},{"date":"2019-01-18","close":4452.4966},{"date":"2019-01-21","close":4438.5098},{"date":"2019-01-22","close":4443.1719},{"date":"2019-01-23","close":4592.3662},{"date":"2019-01-24","close":4550.4048},{"date":"2019-01-25","close":4513.1074},{"date":"2019-01-28","close":4447.834},{"date":"2019-01-29","close":4401.2114},{"date":"2019-01-30","close":4457.1592},{"date":"2019-01-31","close":4475.8086},{"date":"2019-02-01","close":4536.418},{"date":"2019-02-07","close":4485.1328},{"date":"2019-02-08","close":4401.2114},{"date":"2019-02-11","close":4396.5488},{"date":"2019-02-12","close":4354.5884},{"date":"2019-02-13","close":4391.8867},{"date":"2019-02-14","close":4349.9263},{"date":"2019-02-15","close":4354.5884},{"date":"2019-02-18","close":4345.2632},{"date":"2019-02-19","close":4433.8477},{"date":"2019-02-20","close":4466.4834},{"date":"2019-02-21","close":4489.7944},{"date":"2019-02-22","close":4475.8086},{"date":"2019-02-25","close":4503.7822},{"date":"2019-02-26","close":4555.0674},{"date":"2019-02-27","close":4559.7295},{"date":"2019-02-28","close":4289.3164},{"date":"2019-03-04","close":4363.9131},{"date":"2019-03-05","close":4373.2368},{"date":"2019-03-06","close":4317.2905},{"date":"2019-03-07","close":4321.9521},{"date":"2019-03-08","close":4266.0049},{"date":"2019-03-11","close":4252.0176},{"date":"2019-03-12","close":4303.3027},{"date":"2019-03-13","close":4293.978},{"date":"2019-03-14","close":4340.6016},{"date":"2019-03-15","close":4312.6279},{"date":"2019-03-18","close":4457.1592},{"date":"2019-03-19","close":4438.5098},{"date":"2019-03-20","close":4429.1851},{"date":"2019-03-21","close":4317.2905},{"date":"2019-03-22","close":4270.6665},{"date":"2019-03-25","close":4191.4072},{"date":"2019-03-26","close":4186.7461},{"date":"2019-03-27","close":4163.4336},{"date":"2019-03-28","close":4130.7974},{"date":"2019-03-29","close":4210.0571},{"date":"2019-04-01","close":4270.6665},{"date":"2019-04-02","close":4210.0571},{"date":"2019-04-03","close":4210.0571},{"date":"2019-04-04","close":4196.0703},{"date":"2019-04-05","close":4256.6802},{"date":"2019-04-08","close":4368.5752},{"date":"2019-04-09","close":4387.2246},{"date":"2019-04-10","close":4461.8203},{"date":"2019-04-11","close":4517.769},{"date":"2019-04-12","close":4764.8711},{"date":"2019-04-15","close":4993.3237},{"date":"2019-04-16","close":5030.6221},{"date":"2019-04-17","close":4769.5322},{"date":"2019-04-18","close":4783.52},{"date":"2019-04-19","close":4825.481},{"date":"2019-04-22","close":4886.0898},{"date":"2019-04-23","close":4797.5068},{"date":"2019-04-24","close":4718.2476},{"date":"2019-04-25","close":4666.9629},{"date":"2019-04-26","close":4685.6118},{"date":"2019-04-29","close":4643.2715},{"date":"2019-04-30","close":4718.5425},{"date":"2019-05-02","close":4779.7002},{"date":"2019-05-03","close":4746.7695},{"date":"2019-05-07","close":4676.2031},{"date":"2019-05-08","close":4652.6812},{"date":"2019-05-09","close":4568.001},{"date":"2019-05-10","close":4502.1382},{"date":"2019-05-13","close":4436.2773},{"date":"2019-05-14","close":4516.2529},{"date":"2019-05-15","close":4511.5479},{"date":"2019-05-16","close":4455.0947},{"date":"2019-05-17","close":4440.9819},{"date":"2019-05-20","close":4389.2324},{"date":"2019-05-21","close":4393.937},{"date":"2019-05-22","close":4398.6411},{"date":"2019-05-23","close":4337.4839},{"date":"2019-05-24","close":4365.7095},{"date":"2019-05-27","close":4281.0312},{"date":"2019-05-28","close":4342.1885},{"date":"2019-05-29","close":4304.5532},{"date":"2019-05-30","close":4337.4839},{"date":"2019-05-31","close":4313.9619},{"date":"2019-06-03","close":4281.0312},{"date":"2019-06-04","close":4323.3706},{"date":"2019-06-05","close":4361.0063},{"date":"2019-06-07","close":4422.1636},{"date":"2019-06-10","close":4417.4595},{"date":"2019-06-11","close":4436.2773},{"date":"2019-06-12","close":4445.6855},{"date":"2019-06-13","close":4450.3901},{"date":"2019-06-14","close":4384.5273},{"date":"2019-06-17","close":4351.5972},{"date":"2019-06-18","close":4365.7095},{"date":"2019-06-19","close":4408.0503},{"date":"2019-06-20","close":4417.4595},{"date":"2019-06-21","close":4285.7354},{"date":"2019-06-24","close":4252.8037},{"date":"2019-06-25","close":4201.0552},{"date":"2019-06-26","close":4149.3062},{"date":"2019-06-27","close":4163.4204},{"date":"2019-06-28","close":4154.0112},{"date":"2019-07-01","close":4215.1689},{"date":"2019-07-02","close":4196.3511},{"date":"2019-07-03","close":4139.8975},{"date":"2019-07-04","close":4102.2627},{"date":"2019-07-05","close":4168.1245},{"date":"2019-07-08","close":3998.7651},{"date":"2019-07-09","close":3965.834},{"date":"2019-07-10","close":3956.425},{"date":"2019-07-11","close":4008.1733},{"date":"2019-07-12","close":3994.0608},{"date":"2019-07-15","close":3942.3115},{"date":"2019-07-16","close":3956.425},{"date":"2019-07-17","close":3890.563},{"date":"2019-07-18","close":3852.928},{"date":"2019-07-19","close":3918.7896},{"date":"2019-07-22","close":3914.0852},{"date":"2019-07-23","close":3904.6765},{"date":"2019-07-24","close":3867.0408},{"date":"2019-07-25","close":3819.9966},{"date":"2019-07-26","close":3768.2483},{"date":"2019-07-29","close":3674.1594},{"date":"2019-07-30","close":3707.0903},{"date":"2019-07-31","close":3707.0903},{"date":"2019-08-01","close":3688.2729},{"date":"2019-08-02","close":3702.386},{"date":"2019-08-05","close":3523.6174},{"date":"2019-08-06","close":3481.2776},{"date":"2019-08-07","close":3462.46},{"date":"2019-08-08","close":3627.115},{"date":"2019-08-09","close":3664.7507},{"date":"2019-08-12","close":3655.3418},{"date":"2019-08-13","close":3645.9326},{"date":"2019-08-14","close":3631.8193},{"date":"2019-08-16","close":3580.071},{"date":"2019-08-19","close":3683.5681},{"date":"2019-08-20","close":3707.0903},{"date":"2019-08-21","close":3754.1348},{"date":"2019-08-22","close":3735.3169},{"date":"2019-08-23","close":3692.9771},{"date":"2019-08-26","close":3598.8887},{"date":"2019-08-27","close":3613.0017},{"date":"2019-08-28","close":3669.4551},{"date":"2019-08-29","close":3688.2729},{"date":"2019-08-30","close":3749.4302},{"date":"2019-09-02","close":3725.9082},{"date":"2019-09-03","close":3805.8831},{"date":"2019-09-04","close":3801.179},{"date":"2019-09-05","close":3824.7014},{"date":"2019-09-06","close":3810.5879},{"date":"2019-09-09","close":3810.5879},{"date":"2019-09-10","close":3848.2234},{"date":"2019-09-11","close":3895.2676},{"date":"2019-09-16","close":3942.3115},{"date":"2019-09-17","close":3942.3115},{"date":"2019-09-18","close":3975.2432},{"date":"2019-09-19","close":3984.6519},{"date":"2019-09-20","close":3989.3567},{"date":"2019-09-23","close":3984.6519},{"date":"2019-09-24","close":3965.834},{"date":"2019-09-25","close":3871.7456},{"date":"2019-09-26","close":3876.4497},{"date":"2019-09-27","close":3895.2676},{"date":"2019-09-30","close":3871.7456},{"date":"2019-10-01","close":3885.8584},{"date":"2019-10-02","close":3862.3362},{"date":"2019-10-04","close":3801.179},{"date":"2019-10-07","close":3730.6125},{"date":"2019-10-08","close":3758.8389},{"date":"2019-10-10","close":3730.6125},{"date":"2019-10-11","close":3787.0654},{"date":"2019-10-14","close":3881.1543},{"date":"2019-10-15","close":3885.8584},{"date":"2019-10-16","close":3895.2676},{"date":"2019-10-17","close":3918.7896},{"date":"2019-10-18","close":3914.0852},{"date":"2019-10-21","close":3876.4497},{"date":"2019-10-22","close":3904.6765},{"date":"2019-10-23","close":3867.0408},{"date":"2019-10-24","close":3857.6321},{"date":"2019-10-25","close":3838.8145},{"date":"2019-10-28","close":3857.6321},{"date":"2019-10-29","close":3876.4497},{"date":"2019-10-30","close":3895.313},{"date":"2019-10-31","close":3890.5972},{"date":"2019-11-01","close":3900.0291},{"date":"2019-11-04","close":4022.6416},{"date":"2019-11-05","close":4050.9368},{"date":"2019-11-06","close":4083.9482},{"date":"2019-11-07","close":4060.3694},{"date":"2019-11-08","close":4102.811},{"date":"2019-11-11","close":4060.3694},{"date":"2019-11-12","close":4107.5278},{"date":"2019-11-13","close":4060.3694},{"date":"2019-11-14","close":4013.2104},{"date":"2019-11-15","close":4013.2104},{"date":"2019-11-18","close":4050.9368},{"date":"2019-11-19","close":4027.3577},{"date":"2019-11-20","close":3966.0513},{"date":"2019-11-21","close":3900.0291},{"date":"2019-11-22","close":3895.313},{"date":"2019-11-25","close":3956.6196},{"date":"2019-11-26","close":3970.7673},{"date":"2019-11-27","close":3951.9038},{"date":"2019-11-28","close":3961.3352},{"date":"2019-11-29","close":3937.7563},{"date":"2019-12-02","close":3923.6082},{"date":"2019-12-03","close":3918.8928},{"date":"2019-12-04","close":3876.4497},{"date":"2019-12-05","close":3871.7339},{"date":"2019-12-06","close":3918.8928},{"date":"2019-12-09","close":3885.8813},{"date":"2019-12-10","close":3904.7454},{"date":"2019-12-11","close":3970.7673},{"date":"2019-12-12","close":4003.7786},{"date":"2019-12-13","close":4027.3577},{"date":"2019-12-16","close":4022.6416},{"date":"2019-12-17","close":4003.7786},{"date":"2019-12-18","close":4017.926},{"date":"2019-12-19","close":3989.6304},{"date":"2019-12-20","close":4017.926},{"date":"2019-12-23","close":4112.2432},{"date":"2019-12-24","close":4060.3694},{"date":"2019-12-26","close":4032.0735},{"date":"2019-12-27","close":4083.9482},{"date":"2019-12-30","close":4121.6753},{"date":"2020-01-02","close":4149.9702},{"date":"2020-01-03","close":4149.9702},{"date":"2020-01-06","close":4050.9368},{"date":"2020-01-07","close":4135.8228},{"date":"2020-01-08","close":4027.3577},{"date":"2020-01-09","close":4168.834},{"date":"2020-01-10","close":4234.8564},{"date":"2020-01-13","close":4319.7417},{"date":"2020-01-14","close":4305.5947},{"date":"2020-01-15","close":4338.606},{"date":"2020-01-16","close":4343.3218},{"date":"2020-01-17","close":4352.7529},{"date":"2020-01-20","close":4258.4355},{"date":"2020-01-21","close":4178.2656},{"date":"2020-01-22","close":4168.834},{"date":"2020-01-23","close":4102.811},{"date":"2020-01-28","close":3805.7114},{"date":"2020-01-29","close":3857.5864},{"date":"2020-01-30","close":3791.564},{"date":"2020-01-31","close":3749.1211},{"date":"2020-02-03","close":3767.9844},{"date":"2020-02-04","close":3857.5864},{"date":"2020-02-05","close":3848.1545},{"date":"2020-02-06","close":3923.6082},{"date":"2020-02-07","close":3923.6082},{"date":"2020-02-10","close":3885.8813},{"date":"2020-02-11","close":3923.6082},{"date":"2020-02-12","close":4032.0735},{"date":"2020-02-13","close":4060.3694},{"date":"2020-02-14","close":4032.0735},{"date":"2020-02-17","close":4055.6531},{"date":"2020-02-18","close":3970.7673},{"date":"2020-02-19","close":3918.8928},{"date":"2020-02-20","close":3829.291},{"date":"2020-02-21","close":3758.5527},{"date":"2020-02-24","close":3584.0652},{"date":"2020-02-25","close":3664.2354},{"date":"2020-02-26","close":3697.2466},{"date":"2020-02-27","close":3692.5305},{"date":"2020-02-28","close":3598.2131},{"date":"2020-03-02","close":3631.2241},{"date":"2020-03-03","close":3810.4277},{"date":"2020-03-04","close":3904.7454},{"date":"2020-03-05","close":3980.199},{"date":"2020-03-06","close":3796.2798},{"date":"2020-03-09","close":3588.7815},{"date":"2020-03-10","close":3612.3606},{"date":"2020-03-11","close":3499.1797},{"date":"2020-03-12","close":3367.1353},{"date":"2020-03-13","close":3136.0576},{"date":"2020-03-16","close":3098.3303},{"date":"2020-03-17","close":3008.7288},{"date":"2020-03-18","close":2739.9241},{"date":"2020-03-19","close":2357.9377},{"date":"2020-03-20","close":2556.0046},{"date":"2020-03-23","close":2499.4136},{"date":"2020-03-24","close":2456.9712},{"date":"2020-03-25","close":2711.6284},{"date":"2020-03-26","close":2777.6509},{"date":"2020-03-27","close":2909.6953},{"date":"2020-03-30","close":3046.4556},{"date":"2020-03-31","close":3202.0796},{"date":"2020-04-01","close":3202.0796},{"date":"2020-04-02","close":3126.6255},{"date":"2020-04-03","close":3084.1821},{"date":"2020-04-06","close":3202.0796},{"date":"2020-04-07","close":3470.8845},{"date":"2020-04-08","close":3428.4417},{"date":"2020-04-09","close":3574.6335},{"date":"2020-04-10","close":3631.2241},{"date":"2020-04-13","close":3541.6228},{"date":"2020-04-14","close":3612.3606},{"date":"2020-04-16","close":3786.8479},{"date":"2020-04-17","close":3951.9038},{"date":"2020-04-20","close":3900.0291},{"date":"2020-04-21","close":3810.4277},{"date":"2020-04-22","close":3885.8813},{"date":"2020-04-23","close":3895.313},{"date":"2020-04-24","close":3848.1545},{"date":"2020-04-27","close":3914.1765},{"date":"2020-04-28","close":3975.8547},{"date":"2020-04-29","close":3975.8547},{"date":"2020-05-04","close":3904.6882},{"date":"2020-05-06","close":3928.4104},{"date":"2020-05-07","close":3952.1326},{"date":"2020-05-08","close":4075.488},{"date":"2020-05-11","close":3971.1099},{"date":"2020-05-12","close":3871.4768},{"date":"2020-05-13","close":3767.0989},{"date":"2020-05-14","close":3691.1875},{"date":"2020-05-15","close":3676.9541},{"date":"2020-05-18","close":3729.1431},{"date":"2020-05-19","close":3933.1548},{"date":"2020-05-20","close":3942.6436},{"date":"2020-05-21","close":3937.8992},{"date":"2020-05-22","close":3895.199},{"date":"2020-05-25","close":3871.4768},{"date":"2020-05-26","close":3994.8328},{"date":"2020-05-27","close":4037.533},{"date":"2020-05-28","close":3961.6218},{"date":"2020-05-29","close":3933.1548},{"date":"2020-06-01","close":3980.5994},{"date":"2020-06-02","close":4004.3215},{"date":"2020-06-03","close":4061.2551},{"date":"2020-06-04","close":4075.488},{"date":"2020-06-05","close":4165.6328},{"date":"2020-06-08","close":4141.9106},{"date":"2020-06-09","close":4118.1885},{"date":"2020-06-10","close":4061.2551},{"date":"2020-06-11","close":4032.7883},{"date":"2020-06-12","close":3899.9434},{"date":"2020-06-15","close":3620.0208},{"date":"2020-06-16","close":3790.8208},{"date":"2020-06-17","close":3681.6982},{"date":"2020-06-18","close":3653.2314},{"date":"2020-06-19","close":3743.0},{"date":"2020-06-22","close":3643.7427},{"date":"2020-06-23","close":3610.5317},{"date":"2020-06-24","close":3676.9541},{"date":"2020-06-25","close":3577.3203},{"date":"2020-06-26","close":3567.8313},{"date":"2020-06-29","close":3482.4312},{"date":"2020-06-30","close":3586.8093},{"date":"2020-07-01","close":3615.2759},{"date":"2020-07-02","close":3657.9763},{"date":"2020-07-03","close":3758.0},{"date":"2020-07-06","close":3710.1653},{"date":"2020-07-07","close":3662.7205},{"date":"2020-07-08","close":3705.4209},{"date":"2020-07-09","close":3700.6763},{"date":"2020-07-10","close":3653.2314},{"date":"2020-07-13","close":3681.6982},{"date":"2020-07-14","close":3691.1875},{"date":"2020-07-15","close":3805.0542},{"date":"2020-07-16","close":3828.7764},{"date":"2020-07-17","close":3809.7986},{"date":"2020-07-20","close":3800.3101},{"date":"2020-07-21","close":3885.71},{"date":"2020-07-22","close":3871.4768},{"date":"2020-07-23","close":3795.5657},{"date":"2020-07-24","close":3724.3987},{"date":"2020-07-27","close":3710.1653},{"date":"2020-07-28","close":3795.5657},{"date":"2020-07-29","close":3819.2876},{"date":"2020-07-30","close":3819.2876},{"date":"2020-07-31","close":3781.3323},{"date":"2020-08-03","close":3743.3762},{"date":"2020-08-04","close":3748.1208},{"date":"2020-08-05","close":3733.8875},{"date":"2020-08-06","close":3776.5876},{"date":"2020-08-07","close":3847.7544},{"date":"2020-08-10","close":3800.3101},{"date":"2020-08-11","close":3861.9878},{"date":"2020-08-12","close":4037.533},{"date":"2020-08-13","close":4032.7883},{"date":"2020-08-14","close":4018.5547},{"date":"2020-08-18","close":3748.1208},{"date":"2020-08-19","close":3762.3542},{"date":"2020-08-20","close":3601.043},{"date":"2020-08-21","close":3653.2314},{"date":"2020-08-24","close":3638.9983},{"date":"2020-08-25","close":3710.1653},{"date":"2020-08-26","close":3714.9094},{"date":"2020-08-27","close":3629.5095},{"date":"2020-08-28","close":3657.9763},{"date":"2020-08-31","close":3686.4429},{"date":"2020-09-01","close":3700.6763},{"date":"2020-09-02","close":3781.3323},{"date":"2020-09-03","close":3767.0989},{"date":"2020-09-04","close":3667.4648},{"date":"2020-09-07","close":3653.2314},{"date":"2020-09-08","close":3667.4648},{"date":"2020-09-09","close":3624.7649},{"date":"2020-09-10","close":3643.7427},{"date":"2020-09-11","close":3638.9983},{"date":"2020-09-14","close":3681.6982},{"date":"2020-09-15","close":3724.3987},{"date":"2020-09-16","close":3733.8875},{"date":"2020-09-17","close":3729.1431},{"date":"2020-09-18","close":3724.3987},{"date":"2020-09-21","close":3648.4873},{"date":"2020-09-22","close":3582.0649},{"date":"2020-09-23","close":3558.3425},{"date":"2020-09-24","close":3472.9426},{"date":"2020-09-25","close":3515.6423},{"date":"2020-09-28","close":3591.5537},{"date":"2020-09-29","close":3643.7427},{"date":"2020-10-05","close":3634.2539},{"date":"2020-10-06","close":3629.5095},{"date":"2020-10-07","close":3648.4873},{"date":"2020-10-08","close":3686.4429},{"date":"2020-10-12","close":3824.0322},{"date":"2020-10-13","close":3771.843},{"date":"2020-10-14","close":3724.3987},{"date":"2020-10-15","close":3686.4429},{"date":"2020-10-16","close":3681.6982},{"date":"2020-10-19","close":3743.3762},{"date":"2020-10-20","close":3738.6321},{"date":"2020-10-21","close":3786.0764},{"date":"2020-10-22","close":3729.1431},{"date":"2020-10-23","close":3729.1431},{"date":"2020-10-26","close":3662.7205},{"date":"2020-10-27","close":3638.9983},{"date":"2020-10-28","close":3657.9763},{"date":"2020-10-29","close":3596.2981},{"date":"2020-10-30","close":3529.876},{"date":"2020-11-02","close":3577.3203},{"date":"2020-11-03","close":3620.0208},{"date":"2020-11-04","close":3615.2759},{"date":"2020-11-05","close":3653.2314},{"date":"2020-11-06","close":3615.2759},{"date":"2020-11-09","close":3691.1875},{"date":"2020-11-10","close":3843.01},{"date":"2020-11-11","close":3975.8547},{"date":"2020-11-12","close":3937.8992},{"date":"2020-11-13","close":3914.1768},{"date":"2020-11-16","close":4056.5105},{"date":"2020-11-17","close":4061.2551},{"date":"2020-11-18","close":4009.0664},{"date":"2020-11-19","close":3966.366},{"date":"2020-11-20","close":4009.0664},{"date":"2020-11-23","close":4075.488},{"date":"2020-11-24","close":4156.144},{"date":"2020-11-25","close":4175.1221},{"date":"2020-11-26","close":4137.166},{"date":"2020-11-27","close":4175.1221},{"date":"2020-11-30","close":4137.166},{"date":"2020-12-01","close":4241.5444},{"date":"2020-12-02","close":4303.2227},{"date":"2020-12-03","close":4336.4336},{"date":"2020-12-04","close":4270.0112},{"date":"2020-12-07","close":4232.0552},{"date":"2020-12-08","close":4274.7559},{"date":"2020-12-09","close":4317.4561},{"date":"2020-12-10","close":4350.6665},{"date":"2020-12-11","close":4369.6445},{"date":"2020-12-14","close":4184.6108},{"date":"2020-12-15","close":4170.377},{"date":"2020-12-16","close":4146.6553},{"date":"2020-12-17","close":4089.7214},{"date":"2020-12-18","close":4099.2104},{"date":"2020-12-21","close":4056.5105},{"date":"2020-12-22","close":3961.6218},{"date":"2020-12-23","close":3914.1768},{"date":"2020-12-24","close":3985.3433},{"date":"2020-12-28","close":3942.6436},{"date":"2020-12-29","close":4042.2773},{"date":"2020-12-30","close":4084.9778},{"date":"2021-01-04","close":4084.9778},{"date":"2021-01-05","close":4132.4219},{"date":"2021-01-06","close":4122.9331},{"date":"2021-01-07","close":4160.8887},{"date":"2021-01-08","close":4194.0996},{"date":"2021-01-11","close":4156.144},{"date":"2021-01-12","close":4246.2891},{"date":"2021-01-13","close":4284.2441},{"date":"2021-01-14","close":4431.3232},{"date":"2021-01-15","close":4540.4448},{"date":"2021-01-18","close":4279.5},{"date":"2021-01-19","close":4355.4111},{"date":"2021-01-20","close":4345.9224},{"date":"2021-01-21","close":4364.9004},{"date":"2021-01-22","close":4459.79},{"date":"2021-01-25","close":4545.1895},{"date":"2021-01-26","close":4483.5117},{"date":"2021-01-27","close":4412.3447},{"date":"2021-01-28","close":4317.4561},{"date":"2021-01-29","close":4184.6108},{"date":"2021-02-01","close":4241.5444},{"date":"2021-02-02","close":4255.7773},{"date":"2021-02-03","close":4293.7334},{"date":"2021-02-04","close":4241.5444},{"date":"2021-02-05","close":4293.7334},{"date":"2021-02-08","close":4426.5781},{"date":"2021-02-09","close":4364.9004},{"date":"2021-02-10","close":4355.4111},{"date":"2021-02-15","close":4393.3672},{"date":"2021-02-16","close":4426.5781},{"date":"2021-02-17","close":4426.5781},{"date":"2021-02-18","close":4388.6226},{"date":"2021-02-19","close":4379.1333},{"date":"2021-02-22","close":4393.3672},{"date":"2021-02-23","close":4568.9121},{"date":"2021-02-24","close":4507.2339},{"date":"2021-02-25","close":4630.5894},{"date":"2021-02-26","close":4587.8896},{"date":"2021-03-02","close":4554.6792},{"date":"2021-03-03","close":4611.6123},{"date":"2021-03-04","close":4678.0342},{"date":"2021-03-05","close":4673.2905},{"date":"2021-03-08","close":4559.4224},{"date":"2021-03-09","close":4583.1455},{"date":"2021-03-10","close":4526.2119},{"date":"2021-03-11","close":4545.1895},{"date":"2021-03-12","close":4573.6567},{"date":"2021-03-15","close":4682.7788},{"date":"2021-03-16","close":4763.4346},{"date":"2021-03-17","close":4777.6675},{"date":"2021-03-18","close":4763.4346},{"date":"2021-03-19","close":4744.4565},{"date":"2021-03-22","close":4730.2231},{"date":"2021-03-23","close":4659.0562},{"date":"2021-03-24","close":4621.1011},{"date":"2021-03-25","close":4621.1011},{"date":"2021-03-26","close":4606.8672},{"date":"2021-03-29","close":4516.7227},{"date":"2021-03-30","close":4507.2339},{"date":"2021-03-31","close":4530.9565},{"date":"2021-04-01","close":4535.7007},{"date":"2021-04-02","close":4497.7456},{"date":"2021-04-05","close":4436.0674},{"date":"2021-04-06","close":4474.0229},{"date":"2021-04-07","close":4455.0449},{"date":"2021-04-08","close":4431.3232},{"date":"2021-04-09","close":4407.6001},{"date":"2021-04-12","close":4360.1558},{"date":"2021-04-13","close":4383.8774},{"date":"2021-04-14","close":4355.4111},{"date":"2021-04-15","close":4345.9224},{"date":"2021-04-16","close":4341.1782},{"date":"2021-04-19","close":4360.1558},{"date":"2021-04-20","close":4436.0674},{"date":"2021-04-21","close":4355.4111},{"date":"2021-04-22","close":4364.9004},{"date":"2021-04-23","close":4336.4336},{"date":"2021-04-26","close":4450.2998},{"date":"2021-04-27","close":4455.0449},{"date":"2021-04-28","close":4478.7671},{"date":"2021-04-29","close":4493.0156},{"date":"2021-04-30","close":4564.2578},{"date":"2021-05-03","close":4497.7651},{"date":"2021-05-04","close":4445.521},{"date":"2021-05-06","close":4516.7632},{"date":"2021-05-07","close":4550.0093},{"date":"2021-05-10","close":4716.2412},{"date":"2021-05-11","close":4773.2358},{"date":"2021-05-12","close":4720.9912},{"date":"2021-05-13","close":4758.9868},{"date":"2021-05-14","close":4777.9849},{"date":"2021-05-17","close":4967.9644},{"date":"2021-05-18","close":4944.2173},{"date":"2021-05-20","close":4972.7139},{"date":"2021-05-21","close":4868.2251},{"date":"2021-05-24","close":4825.48},{"date":"2021-05-25","close":5020.2085},{"date":"2021-05-26","close":5172.1924},{"date":"2021-05-27","close":5262.4321},{"date":"2021-05-28","close":5205.439},{"date":"2021-05-31","close":5423.915},{"date":"2021-06-01","close":5390.6685},{"date":"2021-06-02","close":5566.3999},{"date":"2021-06-03","close":5566.3999},{"date":"2021-06-04","close":5433.4141},{"date":"2021-06-07","close":5390.6685},{"date":"2021-06-08","close":5433.4141},{"date":"2021-06-09","close":5547.4019},{"date":"2021-06-10","close":5609.145},{"date":"2021-06-11","close":5594.8965},{"date":"2021-06-14","close":5504.6567},{"date":"2021-06-15","close":5442.9126},{"date":"2021-06-16","close":5447.6626},{"date":"2021-06-17","close":5476.1592},{"date":"2021-06-18","close":5433.4141},{"date":"2021-06-21","close":5229.1855},{"date":"2021-06-22","close":5295.6787},{"date":"2021-06-23","close":5210.188},{"date":"2021-06-24","close":5096.2002},{"date":"2021-06-25","close":5167.4424},{"date":"2021-06-28","close":5105.6997},{"date":"2021-06-29","close":5110.4492},{"date":"2021-06-30","close":5100.9497},{"date":"2021-07-01","close":5062.9541},{"date":"2021-07-02","close":5081.9521},{"date":"2021-07-05","close":5110.4492},{"date":"2021-07-06","close":5233.9355},{"date":"2021-07-07","close":5096.2002},{"date":"2021-07-08","close":4929.9683},{"date":"2021-07-09","close":4853.9771},{"date":"2021-07-12","close":4967.9644},{"date":"2021-07-13","close":5067.7036},{"date":"2021-07-14","close":5053.4551},{"date":"2021-07-15","close":5100.9497},{"date":"2021-07-16","close":5105.6997},{"date":"2021-07-19","close":4977.4629},{"date":"2021-07-20","close":4934.7178},{"date":"2021-07-21","close":4929.9683},{"date":"2021-07-22","close":5067.7036},{"date":"2021-07-23","close":5058.2041},{"date":"2021-07-26","close":5005.9595},{"date":"2021-07-27","close":5077.2026},{"date":"2021-07-28","close":5086.7017},{"date":"2021-07-29","close":5124.6968},{"date":"2021-07-30","close":5086.7017},{"date":"2021-08-02","close":5048.7056},{"date":"2021-08-03","close":5086.7017},{"date":"2021-08-04","close":5229.1855},{"date":"2021-08-05","close":5195.9395},{"date":"2021-08-06","close":5238.6855},{"date":"2021-08-09","close":5181.6914},{"date":"2021-08-10","close":5086.7017},{"date":"2021-08-11","close":5072.4526},{"date":"2021-08-12","close":5053.4551},{"date":"2021-08-13","close":5001.2109},{"date":"2021-08-17","close":4825.48},{"date":"2021-08-18","close":4906.2212},{"date":"2021-08-19","close":4735.2397},{"date":"2021-08-20","close":4687.7446},{"date":"2021-08-23","close":4839.728},{"date":"2021-08-24","close":5067.7036},{"date":"2021-08-25","close":5134.1963},{"date":"2021-08-26","close":5134.1963},{"date":"2021-08-27","close":5205.439},{"date":"2021-08-30","close":5305.1777},{"date":"2021-08-31","close":5276.6816},{"date":"2021-09-01","close":5305.1777},{"date":"2021-09-02","close":5271.9316},{"date":"2021-09-03","close":5305.1777},{"date":"2021-09-06","close":5319.4268},{"date":"2021-09-07","close":5347.9229},{"date":"2021-09-08","close":5309.9272},{"date":"2021-09-09","close":5243.4341},{"date":"2021-09-10","close":5257.6831},{"date":"2021-09-13","close":5224.437},{"date":"2021-09-14","close":5433.4141},{"date":"2021-09-15","close":5414.4165},{"date":"2021-09-16","close":5371.6709},{"date":"2021-09-17","close":5395.4185},{"date":"2021-09-23","close":5566.3999},{"date":"2021-09-24","close":5561.6499},{"date":"2021-09-27","close":5566.3999},{"date":"2021-09-28","close":5571.1494},{"date":"2021-09-29","close":5552.1519},{"date":"2021-09-30","close":5580.6484},{"date":"2021-10-01","close":5428.6646},{"date":"2021-10-05","close":5585.3979},{"date":"2021-10-06","close":5343.1743},{"date":"2021-10-07","close":5433.4141},{"date":"2021-10-08","close":5381.1694},{"date":"2021-10-12","close":5338.4243},{"date":"2021-10-13","close":5400.167},{"date":"2021-10-14","close":5433.4141},{"date":"2021-10-15","close":5471.4097},{"date":"2021-10-18","close":5442.9126},{"date":"2021-10-19","close":5385.9194},{"date":"2021-10-20","close":5347.9229},{"date":"2021-10-21","close":5314.6768},{"date":"2021-10-22","close":5276.6816},{"date":"2021-10-25","close":5438.1641},{"date":"2021-10-26","close":5447.6626},{"date":"2021-10-27","close":5376.4204},{"date":"2021-10-28","close":5300.4287},{"date":"2021-10-29","close":5243.4341},{"date":"2021-11-01","close":5153.1948},{"date":"2021-11-02","close":5157.9438},{"date":"2021-11-03","close":5034.4575},{"date":"2021-11-04","close":5005.9595},{"date":"2021-11-05","close":4958.4653},{"date":"2021-11-08","close":5138.9463},{"date":"2021-11-09","close":5138.9463},{"date":"2021-11-10","close":5039.2065},{"date":"2021-11-11","close":4972.7139},{"date":"2021-11-12","close":4986.9624},{"date":"2021-11-15","close":4972.7139},{"date":"2021-11-16","close":4920.4692},{"date":"2021-11-17","close":4782.7339},{"date":"2021-11-18","close":4711.4917},{"date":"2021-11-19","close":4744.7383},{"date":"2021-11-22","close":4649.7485},{"date":"2021-11-23","close":4659.2476},{"date":"2021-11-24","close":4588.0059},{"date":"2021-11-25","close":4531.0117},{"date":"2021-11-26","close":4374.2783},{"date":"2021-11-29","close":4236.543},{"date":"2021-11-30","close":4127.3042},{"date":"2021-12-01","close":4260.2905},{"date":"2021-12-02","close":4317.2842},{"date":"2021-12-03","close":4459.7686},{"date":"2021-12-06","close":4516.7632},{"date":"2021-12-07","close":4607.0034},{"date":"2021-12-08","close":4578.5059},{"date":"2021-12-09","close":4668.7471},{"date":"2021-12-10","close":4630.7505},{"date":"2021-12-13","close":4554.7583},{"date":"2021-12-14","close":4526.2617},{"date":"2021-12-15","close":4512.0132},{"date":"2021-12-16","close":4469.2681},{"date":"2021-12-17","close":4502.5142},{"date":"2021-12-20","close":4383.7769},{"date":"2021-12-21","close":4426.5225},{"date":"2021-12-22","close":4526.2617},{"date":"2021-12-23","close":4483.5161},{"date":"2021-12-24","close":4521.5127},{"date":"2021-12-27","close":4478.7671},{"date":"2021-12-28","close":4535.7612},{"date":"2021-12-29","close":4626.001},{"date":"2021-12-30","close":4578.5059},{"date":"2022-01-03","close":4661.0},{"date":"2022-01-04","close":4564.2578},{"date":"2022-01-05","close":4488.2661},{"date":"2022-01-06","close":4474.0176},{"date":"2022-01-07","close":4526.2617},{"date":"2022-01-10","close":4445.521},{"date":"2022-01-11","close":4407.5244},{"date":"2022-01-12","close":4474.0176},{"date":"2022-01-13","close":4559.5088},{"date":"2022-01-14","close":4526.2617},{"date":"2022-01-17","close":4440.7715},{"date":"2022-01-18","close":4374.2783},{"date":"2022-01-19","close":4326.7837},{"date":"2022-01-20","close":4369.5288},{"date":"2022-01-21","close":4364.7788},{"date":"2022-01-24","close":4236.543},{"date":"2022-01-25","close":4089.3088},{"date":"2022-01-26","close":4165.3008},{"date":"2022-01-27","close":3980.0708},{"date":"2022-01-28","close":4155.8022},{"date":"2022-02-03","close":4250.792},{"date":"2022-02-04","close":4583.2563},{"date":"2022-02-07","close":4602.2539},{"date":"2022-02-08","close":4649.7485},{"date":"2022-02-09","close":4749.4878},{"date":"2022-02-10","close":4744.7383},{"date":"2022-02-11","close":4754.2373},{"date":"2022-02-14","close":4781.0},{"date":"2022-02-15","close":4616.502},{"date":"2022-02-16","close":4796.9829},{"date":"2022-02-17","close":4763.7358},{"date":"2022-02-18","close":4782.7339},{"date":"2022-02-21","close":4858.7261},{"date":"2022-02-22","close":4749.4878},{"date":"2022-02-23","close":4749.4878},{"date":"2022-02-24","close":4559.5088},{"date":"2022-02-25","close":4663.9971},{"date":"2022-02-28","close":4692.4941},{"date":"2022-03-02","close":4692.4941},{"date":"2022-03-03","close":4720.9912},{"date":"2022-03-04","close":4697.2432},{"date":"2022-03-07","close":4573.7568},{"date":"2022-03-08","close":4407.5244},{"date":"2022-03-10","close":4578.5059},{"date":"2022-03-11","close":4792.2329},{"date":"2022-03-14","close":4706.7427},{"date":"2022-03-15","close":4730.4897},{"date":"2022-03-16","close":4891.9727},{"date":"2022-03-17","close":4910.9702},{"date":"2022-03-18","close":4839.728},{"date":"2022-03-21","close":4853.9771},{"date":"2022-03-22","close":4853.9771},{"date":"2022-03-23","close":4825.48},{"date":"2022-03-24","close":4849.2271},{"date":"2022-03-25","close":4839.728},{"date":"2022-03-28","close":4820.7305},{"date":"2022-03-29","close":4891.9727},{"date":"2022-03-30","close":4929.9683},{"date":"2022-03-31","close":4925.2188},{"date":"2022-04-01","close":5034.4575},{"date":"2022-04-04","close":5119.9482},{"date":"2022-04-05","close":5138.9463},{"date":"2022-04-06","close":5157.9438},{"date":"2022-04-07","close":5029.707},{"date":"2022-04-08","close":5039.2065},{"date":"2022-04-11","close":4958.4653},{"date":"2022-04-12","close":4939.4678},{"date":"2022-04-13","close":4986.9624},{"date":"2022-04-14","close":4996.4614},{"date":"2022-04-15","close":4948.9663},{"date":"2022-04-18","close":4896.7222},{"date":"2022-04-19","close":4863.4761},{"date":"2022-04-20","close":4872.9746},{"date":"2022-04-21","close":4858.7261},{"date":"2022-04-22","close":4768.4854},{"date":"2022-04-25","close":4644.9985},{"date":"2022-04-26","close":4706.7427},{"date":"2022-04-27","close":4644.9985},{"date":"2022-04-28","close":4644.9985},{"date":"2022-04-29","close":4716.3145},{"date":"2022-05-02","close":4748.0},{"date":"2022-05-03","close":4649.7534},{"date":"2022-05-04","close":4578.438},{"date":"2022-05-06","close":4578.438},{"date":"2022-05-09","close":4483.0},{"date":"2022-05-10","close":4378.7554},{"date":"2022-05-11","close":4388.2642},{"date":"2022-05-12","close":4269.4058},{"date":"2022-05-13","close":4393.019},{"date":"2022-05-16","close":4388.2642},{"date":"2022-05-17","close":4388.2642},{"date":"2022-05-18","close":4393.019},{"date":"2022-05-19","close":4335.9663},{"date":"2022-05-20","close":4345.4751},{"date":"2022-05-23","close":4326.458},{"date":"2022-05-24","close":4274.1602},{"date":"2022-05-25","close":4283.6689},{"date":"2022-05-26","close":4321.7036},{"date":"2022-05-27","close":4488.1055},{"date":"2022-05-30","close":4526.1406},{"date":"2022-05-31","close":4535.6494},{"date":"2022-06-02","close":4516.6313},{"date":"2022-06-03","close":4597.4561},{"date":"2022-06-07","close":4526.1406},{"date":"2022-06-08","close":4521.3862},{"date":"2022-06-09","close":4530.895},{"date":"2022-06-10","close":4469.0884},{"date":"2022-06-13","close":4240.8789},{"date":"2022-06-14","close":4250.3877},{"date":"2022-06-15","close":4083.9858},{"date":"2022-06-16","close":4041.197},{"date":"2022-06-17","close":4045.9509},{"date":"2022-06-20","close":3898.5662},{"date":"2022-06-21","close":3960.373},{"date":"2022-06-22","close":3774.9531},{"date":"2022-06-23","close":3618.0598},{"date":"2022-06-24","close":3698.884},{"date":"2022-06-27","close":3793.9707},{"date":"2022-06-28","close":3789.2163},{"date":"2022-06-29","close":3789.2163},{"date":"2022-06-30","close":3713.147},{"date":"2022-07-01","close":3656.0947},{"date":"2022-07-04","close":3660.8491},{"date":"2022-07-05","close":3727.4094},{"date":"2022-07-06","close":3722.6553},{"date":"2022-07-07","close":3746.4272},{"date":"2022-07-08","close":3727.4094},{"date":"2022-07-11","close":3580.0251},{"date":"2022-07-12","close":3461.1663},{"date":"2022-07-13","close":3556.2532},{"date":"2022-07-14","close":3584.7793},{"date":"2022-07-15","close":3546.7446},{"date":"2022-07-18","close":3603.7966},{"date":"2022-07-19","close":3589.5337},{"date":"2022-07-20","close":3627.5686},{"date":"2022-07-21","close":3651.3401},{"date":"2022-07-22","close":3641.8315},{"date":"2022-07-25","close":3656.0947},{"date":"2022-07-26","close":3656.0947},{"date":"2022-07-27","close":3637.0774},{"date":"2022-07-28","close":3656.0947},{"date":"2022-07-29","close":3722.6553},{"date":"2022-08-01","close":3732.1641},{"date":"2022-08-02","close":3698.884},{"date":"2022-08-03","close":3741.6729},{"date":"2022-08-04","close":3836.76},{"date":"2022-08-05","close":3812.988},{"date":"2022-08-08","close":3812.988},{"date":"2022-08-09","close":3822.4966},{"date":"2022-08-10","close":3774.9531},{"date":"2022-08-11","close":3860.5315},{"date":"2022-08-12","close":3870.0405},{"date":"2022-08-16","close":3912.8296},{"date":"2022-08-17","close":3884.3035},{"date":"2022-08-18","close":3874.7947},{"date":"2022-08-19","close":3841.5142},{"date":"2022-08-22","close":3784.4619},{"date":"2022-08-23","close":3736.9185},{"date":"2022-08-24","close":3893.812},{"date":"2022-08-25","close":3946.1099},{"date":"2022-08-26","close":3898.5662},{"date":"2022-08-29","close":3841.5142},{"date":"2022-08-30","close":3941.3555},{"date":"2022-08-31","close":3998.4077},{"date":"2022-09-01","close":3903.3208},{"date":"2022-09-02","close":3893.812},{"date":"2022-09-05","close":3855.7771},{"date":"2022-09-06","close":3884.3035},{"date":"2022-09-07","close":3812.988},{"date":"2022-09-08","close":3832.0056},{"date":"2022-09-13","close":3950.8645},{"date":"2022-09-14","close":3884.3035},{"date":"2022-09-15","close":3912.8296},{"date":"2022-09-16","close":3903.3208},{"date":"2022-09-19","close":3879.5491},{"date":"2022-09-20","close":4017.425},{"date":"2022-09-21","close":4007.9167},{"date":"2022-09-22","close":3974.6362},{"date":"2022-09-23","close":3798.7251},{"date":"2022-09-26","close":3637.0774},{"date":"2022-09-27","close":3746.4272},{"date":"2022-09-28","close":3656.0947},{"date":"2022-09-29","close":3561.0076},{"date":"2022-09-30","close":3556.2532},{"date":"2022-10-04","close":3594.2881},{"date":"2022-10-05","close":3518.2183},{"date":"2022-10-06","close":3580.0251},{"date":"2022-10-07","close":3608.551},{"date":"2022-10-11","close":3408.8684},{"date":"2022-10-12","close":3446.9031},{"date":"2022-10-13","close":3347.0618},{"date":"2022-10-14","close":3423.1316},{"date":"2022-10-17","close":3413.6226},{"date":"2022-10-18","close":3499.2012},{"date":"2022-10-19","close":3461.1663},{"date":"2022-10-20","close":3408.8684},{"date":"2022-10-21","close":3323.2903},{"date":"2022-10-24","close":3313.7812},{"date":"2022-10-25","close":3256.7292},{"date":"2022-10-26","close":3223.4487},{"date":"2022-10-27","close":3294.7642},{"date":"2022-10-28","close":3299.5186},{"date":"2022-10-31","close":3237.7119},{"date":"2022-11-01","close":3299.5186},{"date":"2022-11-02","close":3290.0098},{"date":"2022-11-03","close":3256.7292},{"date":"2022-11-04","close":3389.8513},{"date":"2022-11-07","close":3404.114},{"date":"2022-11-08","close":3475.4292},{"date":"2022-11-09","close":3451.6575},{"date":"2022-11-10","close":3446.9031},{"date":"2022-11-11","close":3689.375},{"date":"2022-11-14","close":3665.6035},{"date":"2022-11-15","close":3708.3926},{"date":"2022-11-16","close":3708.3926},{"date":"2022-11-17","close":3665.6035},{"date":"2022-11-18","close":3656.0947},{"date":"2022-11-21","close":3580.0251},{"date":"2022-11-22","close":3480.1833},{"date":"2022-11-23","close":3556.2532},{"date":"2022-11-24","close":3599.0425},{"date":"2022-11-25","close":3575.2708},{"date":"2022-11-28","close":3513.4641},{"date":"2022-11-29","close":3679.8665},{"date":"2022-11-30","close":3689.375},{"date":"2022-12-01","close":3746.4272},{"date":"2022-12-02","close":3751.1814},{"date":"2022-12-05","close":3889.0576},{"date":"2022-12-06","close":3846.2686},{"date":"2022-12-07","close":3898.5662},{"date":"2022-12-08","close":3898.5662},{"date":"2022-12-09","close":3927.0925},{"date":"2022-12-12","close":3879.5491},{"date":"2022-12-13","close":3903.3208},{"date":"2022-12-14","close":3908.0752},{"date":"2022-12-15","close":3846.2686},{"date":"2022-12-16","close":3855.7771},{"date":"2022-12-19","close":3908.0752},{"date":"2022-12-20","close":3846.2686},{"date":"2022-12-21","close":3893.812},{"date":"2022-12-22","close":3974.6362},{"date":"2022-12-23","close":3965.1272},{"date":"2022-12-26","close":3931.8467},{"date":"2022-12-27","close":4036.4429},{"date":"2022-12-28","close":4122.021},{"date":"2022-12-29","close":4036.4429},{"date":"2023-01-02","close":3922.3381},{"date":"2023-01-03","close":3979.3906},{"date":"2023-01-04","close":3950.8645},{"date":"2023-01-05","close":4031.6885},{"date":"2023-01-06","close":4012.6709},{"date":"2023-01-09","close":4074.4775},{"date":"2023-01-10","close":4003.1621},{"date":"2023-01-11","close":4069.7231},{"date":"2023-01-12","close":3993.6531},{"date":"2023-01-13","close":4045.9509},{"date":"2023-01-16","close":4155.3013},{"date":"2023-01-17","close":4155.3013},{"date":"2023-01-18","close":4259.897},{"date":"2023-01-19","close":4269.4058},{"date":"2023-01-20","close":4302.686},{"date":"2023-01-25","close":4269.4058},{"date":"2023-01-26","close":4250.3877},{"date":"2023-01-27","close":4236.1255},{"date":"2023-01-30","close":4231.3706},{"date":"2023-01-31","close":4236.1255},{"date":"2023-02-01","close":4236.1255},{"date":"2023-02-02","close":4212.3535},{"date":"2023-02-03","close":4179.0728},{"date":"2023-02-06","close":4236.1255},{"date":"2023-02-07","close":4236.1255},{"date":"2023-02-08","close":4207.5991},{"date":"2023-02-09","close":4245.6338},{"date":"2023-02-10","close":4231.3706},{"date":"2023-02-13","close":4183.8276},{"date":"2023-02-14","close":4193.3369},{"date":"2023-02-15","close":4136.2842},{"date":"2023-02-16","close":4183.8276},{"date":"2023-02-17","close":4183.8276},{"date":"2023-02-20","close":4136.2842},{"date":"2023-02-21","close":4117.2666},{"date":"2023-02-22","close":4017.425},{"date":"2023-02-23","close":4064.9685},{"date":"2023-02-24","close":4036.4429},{"date":"2023-02-27","close":4022.1797},{"date":"2023-02-28","close":4103.0034},{"date":"2023-03-02","close":4141.0386},{"date":"2023-03-03","close":4083.9858},{"date":"2023-03-06","close":4093.4946},{"date":"2023-03-07","close":4007.9167},{"date":"2023-03-08","close":3946.1099},{"date":"2023-03-09","close":3998.4077},{"date":"2023-03-10","close":3884.3035},{"date":"2023-03-13","close":3860.5315},{"date":"2023-03-14","close":3727.4094},{"date":"2023-03-15","close":3732.1641},{"date":"2023-03-16","close":3698.884},{"date":"2023-03-17","close":3832.0056},{"date":"2023-03-20","close":3874.7947},{"date":"2023-03-21","close":3903.3208},{"date":"2023-03-22","close":3851.0227},{"date":"2023-03-23","close":3917.584},{"date":"2023-03-24","close":3917.584},{"date":"2023-03-27","close":3879.5491},{"date":"2023-03-28","close":3922.3381},{"date":"2023-03-29","close":4036.4429},{"date":"2023-03-30","close":4036.4429},{"date":"2023-03-31","close":4045.9509},{"date":"2023-04-03","close":4055.4602},{"date":"2023-04-04","close":4022.1797},{"date":"2023-04-05","close":3974.6362},{"date":"2023-04-06","close":3936.6013},{"date":"2023-04-07","close":3965.1272},{"date":"2023-04-10","close":3879.5491},{"date":"2023-04-11","close":3922.3381},{"date":"2023-04-12","close":3922.3381},{"date":"2023-04-13","close":3893.812},{"date":"2023-04-14","close":3922.3381},{"date":"2023-04-17","close":3893.812},{"date":"2023-04-18","close":3984.1448},{"date":"2023-04-19","close":3984.1448},{"date":"2023-04-20","close":3950.8645},{"date":"2023-04-21","close":3784.4619},{"date":"2023-04-24","close":3722.6553},{"date":"2023-04-25","close":3698.884},{"date":"2023-04-26","close":3751.1814},{"date":"2023-04-27","close":3736.8643},{"date":"2023-04-28","close":3708.2292},{"date":"2023-05-02","close":3803.6792},{"date":"2023-05-03","close":3770.2717},{"date":"2023-05-04","close":3770.2717},{"date":"2023-05-08","close":3727.3191},{"date":"2023-05-09","close":3708.2292},{"date":"2023-05-10","close":3727.3191},{"date":"2023-05-11","close":3765.4993},{"date":"2023-05-12","close":3713.0017},{"date":"2023-05-15","close":3708.2292},{"date":"2023-05-16","close":3679.5942},{"date":"2023-05-17","close":3765.4993},{"date":"2023-05-18","close":3804.0},{"date":"2023-05-19","close":3784.5889},{"date":"2023-05-22","close":3808.4517},{"date":"2023-05-23","close":3813.2241},{"date":"2023-05-24","close":3804.0},{"date":"2023-05-25","close":3703.4568},{"date":"2023-05-26","close":3693.9116},{"date":"2023-05-30","close":3665.2766},{"date":"2023-05-31","close":3665.2766},{"date":"2023-06-01","close":3665.2766},{"date":"2023-06-02","close":3641.4141},{"date":"2023-06-05","close":3670.0493},{"date":"2023-06-07","close":3698.6841},{"date":"2023-06-08","close":3679.5942},{"date":"2023-06-09","close":3684.3667},{"date":"2023-06-12","close":3631.8694},{"date":"2023-06-13","close":3674.822},{"date":"2023-06-14","close":3665.2766},{"date":"2023-06-15","close":3631.8694},{"date":"2023-06-16","close":3722.5466},{"date":"2023-06-19","close":3760.7266},{"date":"2023-06-20","close":3789.3613},{"date":"2023-06-21","close":3746.4092},{"date":"2023-06-22","close":3732.0918},{"date":"2023-06-23","close":3693.9116},{"date":"2023-06-26","close":3646.1868},{"date":"2023-06-27","close":3641.4141},{"date":"2023-06-28","close":3698.6841},{"date":"2023-06-29","close":3636.6418},{"date":"2023-06-30","close":3674.822},{"date":"2023-07-03","close":3751.0},{"date":"2023-07-04","close":3717.0},{"date":"2023-07-05","close":3732.0},{"date":"2023-07-06","close":3674.0},{"date":"2023-07-07","close":3569.8267},{"date":"2023-07-10","close":3588.917},{"date":"2023-07-11","close":3693.0},{"date":"2023-07-12","close":3742.0},{"date":"2023-07-13","close":3717.0},{"date":"2023-07-14","close":3670.0493},{"date":"2023-07-17","close":3627.0969},{"date":"2023-07-18","close":3626.0},{"date":"2023-07-19","close":3569.8267},{"date":"2023-07-20","close":3588.917},{"date":"2023-07-21","close":3545.9644},{"date":"2023-07-24","close":3464.8318},{"date":"2023-07-25","close":3398.0},{"date":"2023-07-26","close":3259.6145},{"date":"2023-07-27","close":3451.0},{"date":"2023-07-28","close":3417.1072},{"date":"2023-07-31","close":3461.0},{"date":"2023-08-01","close":3481.0},{"date":"2023-08-02","close":3456.0},{"date":"2023-08-03","close":3398.0168},{"date":"2023-08-04","close":3450.5144},{"date":"2023-08-07","close":3479.1494},{"date":"2023-08-08","close":3455.2869},{"date":"2023-08-09","close":3417.1072},{"date":"2023-08-10","close":3822.769},{"date":"2023-08-11","close":3832.314},{"date":"2023-08-14","close":3913.4465},{"date":"2023-08-16","close":3856.1765},{"date":"2023-08-17","close":3775.0442},{"date":"2023-08-18","close":3722.5466},{"date":"2023-08-21","close":3674.822},{"date":"2023-08-22","close":3674.822},{"date":"2023-08-23","close":3670.0493},{"date":"2023-08-24","close":3736.8643},{"date":"2023-08-25","close":3732.0918},{"date":"2023-08-28","close":3789.3613},{"date":"2023-08-29","close":3755.9541},{"date":"2023-08-30","close":3755.9541},{"date":"2023-08-31","close":3741.6367},{"date":"2023-09-01","close":3736.8643},{"date":"2023-09-04","close":3713.0017},{"date":"2023-09-05","close":3703.4568},{"date":"2023-09-06","close":3703.4568},{"date":"2023-09-07","close":3646.1868},{"date":"2023-09-08","close":3693.9116},{"date":"2023-09-11","close":3679.5942},{"date":"2023-09-12","close":3636.6418},{"date":"2023-09-13","close":3617.5518},{"date":"2023-09-14","close":3608.0066},{"date":"2023-09-15","close":3650.9592},{"date":"2023-09-18","close":3655.7317},{"date":"2023-09-19","close":3636.6418},{"date":"2023-09-20","close":3617.5518},{"date":"2023-09-21","close":3555.5093},{"date":"2023-09-22","close":3536.4192},{"date":"2023-09-25","close":3555.5093},{"date":"2023-09-26","close":3464.8318},{"date":"2023-09-27","close":3483.9219},{"date":"2023-10-04","close":3302.5671},{"date":"2023-10-05","close":3278.7046},{"date":"2023-10-06","close":3273.9321},{"date":"2023-10-10","close":3164.1648},{"date":"2023-10-11","close":3211.8896},{"date":"2023-10-12","close":3254.842},{"date":"2023-10-13","close":3183.2546},{"date":"2023-10-16","close":3140.302},{"date":"2023-10-17","close":3173.7097},{"date":"2023-10-18","close":3159.3923},{"date":"2023-10-19","close":3087.8047},{"date":"2023-10-20","close":3044.8523},{"date":"2023-10-23","close":3059.1699},{"date":"2023-10-24","close":3106.8945},{"date":"2023-10-25","close":3159.3923},{"date":"2023-10-26","close":3121.2124},{"date":"2023-10-27","close":3106.8945},{"date":"2023-10-30","close":3145.0745},{"date":"2023-10-31","close":3183.2546},{"date":"2023-11-01","close":3173.7097},{"date":"2023-11-02","close":3111.667},{"date":"2023-11-03","close":3192.7996},{"date":"2023-11-06","close":3288.2495},{"date":"2023-11-07","close":3254.842},{"date":"2023-11-08","close":3283.4768},{"date":"2023-11-09","close":3316.8845},{"date":"2023-11-10","close":3235.7522},{"date":"2023-11-13","close":3135.5298},{"date":"2023-11-14","close":3178.4822},{"date":"2023-11-15","close":3259.6145},{"date":"2023-11-16","close":3273.9321},{"date":"2023-11-17","close":3293.0222},{"date":"2023-11-20","close":3321.6567},{"date":"2023-11-21","close":3326.4294},{"date":"2023-11-22","close":3302.5671},{"date":"2023-11-23","close":3297.7947},{"date":"2023-11-24","close":3302.5671},{"date":"2023-11-27","close":3273.9321},{"date":"2023-11-28","close":3254.842},{"date":"2023-11-29","close":3211.8896},{"date":"2023-11-30","close":3197.572},{"date":"2023-12-01","close":3192.7996},{"date":"2023-12-04","close":3221.4346},{"date":"2023-12-05","close":3207.1174},{"date":"2023-12-06","close":3207.1174},{"date":"2023-12-07","close":3216.6621},{"date":"2023-12-08","close":3226.207},{"date":"2023-12-11","close":3235.7522},{"date":"2023-12-12","close":3264.3872},{"date":"2023-12-13","close":3278.7046},{"date":"2023-12-14","close":3297.7947},{"date":"2023-12-15","close":3307.3396},{"date":"2023-12-18","close":3288.2495},{"date":"2023-12-19","close":3278.7046},{"date":"2023-12-20","close":3302.5671},{"date":"2023-12-21","close":3269.1597},{"date":"2023-12-22","close":3269.1597},{"date":"2023-12-26","close":3264.3872},{"date":"2023-12-27","close":3259.6145},{"date":"2023-12-28","close":3297.7947},{"date":"2024-01-02","close":3316.8845},{"date":"2024-01-03","close":3307.3396},{"date":"2024-01-04","close":3297.7947},{"date":"2024-01-05","close":3321.6567},{"date":"2024-01-08","close":3331.2021},{"date":"2024-01-09","close":3402.7893},{"date":"2024-01-10","close":3398.0168},{"date":"2024-01-11","close":3393.2444},{"date":"2024-01-12","close":3350.292},{"date":"2024-01-15","close":3369.3818},{"date":"2024-01-16","close":3316.8845},{"date":"2024-01-17","close":3264.3872},{"date":"2024-01-18","close":3360.0},{"date":"2024-01-19","close":3364.6094},{"date":"2024-01-22","close":3350.292},{"date":"2024-01-23","close":3340.7471},{"date":"2024-01-24","close":3340.7471},{"date":"2024-01-25","close":3355.0645},{"date":"2024-01-26","close":3374.1545},{"date":"2024-01-29","close":3355.0645},{"date":"2024-01-30","close":3359.8369},{"date":"2024-01-31","close":3350.292},{"date":"2024-02-01","close":3374.1545},{"date":"2024-02-02","close":3417.1072},{"date":"2024-02-05","close":3426.6519},{"date":"2024-02-06","close":3445.7419},{"date":"2024-02-07","close":3426.6519},{"date":"2024-02-08","close":3445.7419},{"date":"2024-02-13","close":3460.0596},{"date":"2024-02-14","close":3431.4243},{"date":"2024-02-15","close":3393.2444},{"date":"2024-02-16","close":3417.1072},{"date":"2024-02-19","close":3493.4668},{"date":"2024-02-20","close":3455.2869},{"date":"2024-02-21","close":3450.5144},{"date":"2024-02-22","close":3450.5144},{"date":"2024-02-23","close":3388.4722},{"date":"2024-02-26","close":3364.6094},{"date":"2024-02-27","close":3321.6567},{"date":"2024-02-28","close":3374.1545},{"date":"2024-02-29","close":3374.1545},{"date":"2024-03-04","close":3355.0645},{"date":"2024-03-05","close":3364.6094},{"date":"2024-03-06","close":3340.7471},{"date":"2024-03-07","close":3340.7471},{"date":"2024-03-08","close":3335.9746},{"date":"2024-03-11","close":3345.5195},{"date":"2024-03-12","close":3350.292},{"date":"2024-03-13","close":3331.2021},{"date":"2024-03-14","close":3345.5195},{"date":"2024-03-15","close":3302.5671},{"date":"2024-03-18","close":3307.3396},{"date":"2024-03-19","close":3297.7947},{"date":"2024-03-20","close":3283.4768},{"date":"2024-03-21","close":3307.3396},{"date":"2024-03-22","close":3340.7471},{"date":"2024-03-25","close":3350.292},{"date":"2024-03-26","close":3383.6997},{"date":"2024-03-27","close":3378.927},{"date":"2024-03-28","close":3378.927},{"date":"2024-03-29","close":3359.8369},{"date":"2024-04-01","close":3493.4668},{"date":"2024-04-02","close":3402.7893},{"date":"2024-04-03","close":3398.0168},{"date":"2024-04-04","close":3388.4722},{"date":"2024-04-05","close":3383.6997},{"date":"2024-04-08","close":3355.0645},{"date":"2024-04-09","close":3378.927},{"date":"2024-04-11","close":3350.292},{"date":"2024-04-12","close":3297.7947},{"date":"2024-04-15","close":3235.7522},{"date":"2024-04-16","close":3173.7097},{"date":"2024-04-17","close":3207.1174},{"date":"2024-04-18","close":3321.6567},{"date":"2024-04-19","close":3302.5671},{"date":"2024-04-22","close":3307.3396},{"date":"2024-04-23","close":3293.0222},{"date":"2024-04-24","close":3283.4768},{"date":"2024-04-25","close":3297.7947},{"date":"2024-04-26","close":3335.9746},{"date":"2024-04-29","close":3384.604},{"date":"2024-04-30","close":3408.9185},{"date":"2024-05-02","close":3433.2334},{"date":"2024-05-03","close":3433.2334},{"date":"2024-05-07","close":3408.9185},{"date":"2024-05-08","close":3404.0557},{"date":"2024-05-09","close":3384.604},{"date":"2024-05-10","close":3413.7817},{"date":"2024-05-13","close":3418.6445},{"date":"2024-05-14","close":3394.3298},{"date":"2024-05-16","close":3379.7412},{"date":"2024-05-17","close":3340.8374},{"date":"2024-05-20","close":3331.1118},{"date":"2024-05-21","close":3321.3857},{"date":"2024-05-22","close":3297.0713},{"date":"2024-05-23","close":3297.0713},{"date":"2024-05-24","close":3287.3452},{"date":"2024-05-27","close":3301.9341},{"date":"2024-05-28","close":3292.208},{"date":"2024-05-29","close":3233.853},{"date":"2024-05-30","close":3209.5381},{"date":"2024-05-31","close":3306.7969},{"date":"2024-06-03","close":3306.7969},{"date":"2024-06-04","close":3306.7969},{"date":"2024-06-05","close":3297.0713},{"date":"2024-06-07","close":3311.6599},{"date":"2024-06-10","close":3311.6599},{"date":"2024-06-11","close":3301.9341},{"date":"2024-06-12","close":3297.0713},{"date":"2024-06-13","close":3297.0713},{"date":"2024-06-14","close":3311.6599},{"date":"2024-06-17","close":3292.208},{"date":"2024-06-18","close":3263.0308},{"date":"2024-06-19","close":3228.99},{"date":"2024-06-20","close":3224.127},{"date":"2024-06-21","close":3248.4419},{"date":"2024-06-24","close":3214.4014},{"date":"2024-06-25","close":3248.4419},{"date":"2024-06-26","close":3214.4014},{"date":"2024-06-27","close":3204.6753},{"date":"2024-06-28","close":3199.8125},{"date":"2024-07-01","close":3243.5786},{"date":"2024-07-02","close":3194.9492},{"date":"2024-07-03","close":3146.3201},{"date":"2024-07-04","close":3112.2795},{"date":"2024-07-05","close":3117.1426},{"date":"2024-07-08","close":3131.7314},{"date":"2024-07-09","close":3151.1831},{"date":"2024-07-10","close":3146.3201},{"date":"2024-07-11","close":3141.457},{"date":"2024-07-12","close":3156.0459},{"date":"2024-07-15","close":3156.0459},{"date":"2024-07-16","close":3141.457},{"date":"2024-07-17","close":3136.5942},{"date":"2024-07-18","close":3131.7314},{"date":"2024-07-19","close":3112.2795},{"date":"2024-07-22","close":3092.8276},{"date":"2024-07-23","close":3068.5132},{"date":"2024-07-24","close":3053.9243},{"date":"2024-07-25","close":3024.7466},{"date":"2024-07-26","close":3034.4727},{"date":"2024-07-29","close":3029.6096},{"date":"2024-07-30","close":2990.7061},{"date":"2024-07-31","close":3000.4321},{"date":"2024-08-01","close":3015.0208},{"date":"2024-08-02","close":2961.5283},{"date":"2024-08-05","close":2708.6558},{"date":"2024-08-06","close":2820.5034},{"date":"2024-08-07","close":2825.3662},{"date":"2024-08-08","close":2830.2292},{"date":"2024-08-09","close":2830.2292},{"date":"2024-08-12","close":2844.8179},{"date":"2024-08-13","close":2805.9146},{"date":"2024-08-14","close":2839.9551},{"date":"2024-08-16","close":2844.8179},{"date":"2024-08-19","close":2825.3662},{"date":"2024-08-20","close":2893.4473},{"date":"2024-08-21","close":2917.7622},{"date":"2024-08-22","close":2917.7622},{"date":"2024-08-23","close":2927.4878},{"date":"2024-08-26","close":2966.3914},{"date":"2024-08-27","close":3030.0},{"date":"2024-08-28","close":2966.3914},{"date":"2024-08-29","close":2966.3914},{"date":"2024-08-30","close":2995.5688},{"date":"2024-09-02","close":2985.8433},{"date":"2024-09-03","close":3015.0208},{"date":"2024-09-04","close":2971.2544},{"date":"2024-09-05","close":3039.3354},{"date":"2024-09-06","close":2980.9802},{"date":"2024-09-09","close":2995.5688},{"date":"2024-09-10","close":2966.3914},{"date":"2024-09-11","close":2956.6655},{"date":"2024-09-12","close":2976.1172},{"date":"2024-09-13","close":3000.4321},{"date":"2024-09-19","close":2995.5688},{"date":"2024-09-20","close":3005.2949},{"date":"2024-09-23","close":2971.2544},{"date":"2024-09-24","close":2980.9802},{"date":"2024-09-25","close":2980.9802},{"date":"2024-09-26","close":3005.2949},{"date":"2024-09-27","close":3087.9648},{"date":"2024-09-30","close":3068.5132},{"date":"2024-10-02","close":3024.7466},{"date":"2024-10-04","close":2985.8433},{"date":"2024-10-07","close":2985.8433},{"date":"2024-10-08","close":2976.1172},{"date":"2024-10-10","close":3039.3354},{"date":"2024-10-11","close":2985.8433},{"date":"2024-10-14","close":2971.2544},{"date":"2024-10-15","close":2966.3914},{"date":"2024-10-16","close":2946.9397},{"date":"2024-10-17","close":2946.9397},{"date":"2024-10-18","close":2927.4878},{"date":"2024-10-21","close":2971.2544},{"date":"2024-10-22","close":2932.3508},{"date":"2024-10-23","close":2922.625},{"date":"2024-10-24","close":2932.3508},{"date":"2024-10-25","close":2908.0361},{"date":"2024-10-28","close":2966.3914},{"date":"2024-10-29","close":3000.4321},{"date":"2024-10-30","close":3079.0},{"date":"2024-10-31","close":3053.9243},{"date":"2024-11-01","close":2990.7061},{"date":"2024-11-04","close":3039.3354},{"date":"2024-11-05","close":3054.0},{"date":"2024-11-06","close":3015.0208},{"date":"2024-11-07","close":2985.8433},{"date":"2024-11-08","close":2995.5688},{"date":"2024-11-11","close":2951.8027},{"date":"2024-11-12","close":2873.9956},{"date":"2024-11-13","close":2805.9146},{"date":"2024-11-14","close":2805.9146},{"date":"2024-11-15","close":2864.2698},{"date":"2024-11-18","close":2898.3103},{"date":"2024-11-19","close":2932.3508},{"date":"2024-11-20","close":2946.9397},{"date":"2024-11-21","close":2966.3914},{"date":"2024-11-22","close":2956.6655},{"date":"2024-11-25","close":3000.4321},{"date":"2024-11-26","close":3063.6501},{"date":"2024-11-27","close":3102.5537},{"date":"2024-11-28","close":3087.9648},{"date":"2024-11-29","close":3083.1021},{"date":"2024-12-02","close":3044.1982},{"date":"2024-12-03","close":3078.2388},{"date":"2024-12-04","close":2985.8433},{"date":"2024-12-05","close":2927.4878},{"date":"2024-12-06","close":2927.4878},{"date":"2024-12-09","close":2786.4629},{"date":"2024-12-10","close":2878.8584},{"date":"2024-12-11","close":2946.9397},{"date":"2024-12-12","close":2927.4878},{"date":"2024-12-13","close":2976.1172},{"date":"2024-12-16","close":2956.6655},{"date":"2024-12-17","close":2917.7622},{"date":"2024-12-18","close":2946.9397},{"date":"2024-12-19","close":2898.3103},{"date":"2024-12-20","close":2864.2698},{"date":"2024-12-23","close":2869.1328},{"date":"2024-12-24","close":2878.8584},{"date":"2024-12-26","close":2854.5439},{"date":"2024-12-27","close":2839.9551},{"date":"2024-12-30","close":2801.0515},{"date":"2025-01-02","close":2835.092},{"date":"2025-01-03","close":2864.2698},{"date":"2025-01-06","close":2898.3103},{"date":"2025-01-07","close":2898.3103},{"date":"2025-01-08","close":2903.1733},{"date":"2025-01-09","close":2903.1733},{"date":"2025-01-10","close":2908.0361},{"date":"2025-01-13","close":2898.3103},{"date":"2025-01-14","close":2898.3103},{"date":"2025-01-15","close":2927.4878},{"date":"2025-01-16","close":2932.3508},{"date":"2025-01-17","close":2966.3914},{"date":"2025-01-20","close":2961.5283},{"date":"2025-01-21","close":2980.9802},{"date":"2025-01-22","close":3015.0208},{"date":"2025-01-23","close":3029.6096},{"date":"2025-01-24","close":3068.5132},{"date":"2025-01-31","close":3039.3354},{"date":"2025-02-03","close":2912.8989},{"date":"2025-02-04","close":2966.3914},{"date":"2025-02-05","close":2980.9802},{"date":"2025-02-06","close":2990.7061},{"date":"2025-02-07","close":2966.3914},{"date":"2025-02-10","close":2990.7061},{"date":"2025-02-11","close":3000.4321},{"date":"2025-02-12","close":2966.3914},{"date":"2025-02-13","close":2995.5688},{"date":"2025-02-14","close":2990.7061},{"date":"2025-02-17","close":3000.4321},{"date":"2025-02-18","close":2966.3914},{"date":"2025-02-19","close":2985.8433},{"date":"2025-02-20","close":3024.7466},{"date":"2025-02-21","close":3039.3354},{"date":"2025-02-24","close":3024.7466},{"date":"2025-02-25","close":3024.7466},{"date":"2025-02-26","close":3019.8838},{"date":"2025-02-27","close":3039.3354},{"date":"2025-02-28","close":2971.2544},{"date":"2025-03-04","close":2927.4878},{"date":"2025-03-05","close":2932.3508},{"date":"2025-03-06","close":2966.3914},{"date":"2025-03-07","close":2980.9802},{"date":"2025-03-10","close":2980.9802},{"date":"2025-03-11","close":2932.3508},{"date":"2025-03-12","close":2942.0767},{"date":"2025-03-13","close":2898.3103},{"date":"2025-03-14","close":2908.0361},{"date":"2025-03-17","close":2893.4473},{"date":"2025-03-18","close":2903.1733},{"date":"2025-03-19","close":2893.4473},{"date":"2025-03-20","close":2878.8584},{"date":"2025-03-21","close":2898.3103},{"date":"2025-03-24","close":2903.1733},{"date":"2025-03-25","close":2888.5845},{"date":"2025-03-26","close":2908.0361},{"date":"2025-03-27","close":2898.3103},{"date":"2025-03-28","close":2864.2698},{"date":"2025-03-31","close":2820.5034},{"date":"2025-04-01","close":2859.4067},{"date":"2025-04-02","close":2844.8179},{"date":"2025-04-03","close":2820.5034},{"date":"2025-04-04","close":2912.8989},{"date":"2025-04-07","close":2796.1885},{"date":"2025-04-08","close":2820.5034},{"date":"2025-04-09","close":2757.2852},{"date":"2025-04-10","close":2825.3662},{"date":"2025-04-11","close":2830.2292},{"date":"2025-04-14","close":2854.5439},{"date":"2025-04-15","close":2888.5845},{"date":"2025-04-16","close":2869.1328},{"date":"2025-04-17","close":2898.3103},{"date":"2025-04-18","close":2912.8989},{"date":"2025-04-21","close":2927.4878},{"date":"2025-04-22","close":2898.3103},{"date":"2025-04-23","close":2937.2139},{"date":"2025-04-24","close":2917.7622},{"date":"2025-04-25","close":2932.3508},{"date":"2025-04-28","close":2990.7061},{"date":"2025-04-29","close":3040.0576},{"date":"2025-04-30","close":3025.2522},{"date":"2025-05-02","close":3015.3818},{"date":"2025-05-07","close":3123.9553},{"date":"2025-05-08","close":3099.2795},{"date":"2025-05-09","close":3069.6687},{"date":"2025-05-12","close":3074.6038},{"date":"2025-05-13","close":3094.3445},{"date":"2025-05-14","close":3109.1499},{"date":"2025-05-15","close":3143.696},{"date":"2025-05-16","close":3109.1499},{"date":"2025-05-19","close":3104.2146},{"date":"2025-05-20","close":3158.5015},{"date":"2025-05-21","close":3133.8257},{"date":"2025-05-22","close":3178.2422},{"date":"2025-05-23","close":3168.3718},{"date":"2025-05-26","close":3183.1772},{"date":"2025-05-27","close":3212.7881},{"date":"2025-05-28","close":3197.9827},{"date":"2025-05-29","close":3193.0476},{"date":"2025-05-30","close":3207.853},{"date":"2025-06-02","close":3262.1396},{"date":"2025-06-04","close":3272.01},{"date":"2025-06-05","close":3272.01},{"date":"2025-06-09","close":3355.9077},{"date":"2025-06-10","close":3350.9727},{"date":"2025-06-11","close":3355.9077},{"date":"2025-06-12","close":3425.0},{"date":"2025-06-13","close":3390.4539},{"date":"2025-06-16","close":3390.4539},{"date":"2025-06-17","close":3400.3242},{"date":"2025-06-18","close":3464.4812},{"date":"2025-06-19","close":3538.5085},{"date":"2025-06-20","close":3553.3142},{"date":"2025-06-23","close":3494.0923},{"date":"2025-06-24","close":3632.2766},{"date":"2025-06-25","close":3632.2766},{"date":"2025-06-26","close":3597.7305},{"date":"2025-06-27","close":3568.1196},{"date":"2025-06-30","close":3597.7305},{"date":"2025-07-01","close":3568.1196},{"date":"2025-07-02","close":3607.6008},{"date":"2025-07-03","close":3632.2766},{"date":"2025-07-04","close":3627.3416},{"date":"2025-07-07","close":3666.8228},{"date":"2025-07-08","close":3740.8501},{"date":"2025-07-09","close":3745.7854},{"date":"2025-07-10","close":3775.3962},{"date":"2025-07-11","close":3785.2666},{"date":"2025-07-14","close":3819.8127},{"date":"2025-07-15","close":3800.072},{"date":"2025-07-16","close":3755.6555},{"date":"2025-07-17","close":3775.3962},{"date":"2025-07-18","close":3735.915},{"date":"2025-07-21","close":3760.5908},{"date":"2025-07-22","close":3735.915},{"date":"2025-07-23","close":3706.304},{"date":"2025-07-24","close":3656.9524},{"date":"2025-07-25","close":3637.2119},{"date":"2025-07-28","close":3513.8328},{"date":"2025-07-29","close":3513.8328},{"date":"2025-07-30","close":3494.0923},{"date":"2025-07-31","close":3568.1196},{"date":"2025-08-01","close":3513.8328},{"date":"2025-08-04","close":3573.0547},{"date":"2025-08-05","close":3602.6658},{"date":"2025-08-06","close":3671.7578},{"date":"2025-08-07","close":3706.304},{"date":"2025-08-08","close":3765.5259},{"date":"2025-08-11","close":3721.1096},{"date":"2025-08-12","close":3730.9797},{"date":"2025-08-13","close":3745.7854},{"date":"2025-08-14","close":3696.4336},{"date":"2025-08-18","close":3671.7578},{"date":"2025-08-19","close":3652.0173},{"date":"2025-08-20","close":3676.6931},{"date":"2025-08-21","close":3661.8877},{"date":"2025-08-22","close":3661.8877},{"date":"2025-08-25","close":3652.0173},{"date":"2025-08-26","close":3681.6282},{"date":"2025-08-27","close":3622.4062},{"date":"2025-08-28","close":3597.7305},{"date":"2025-08-29","close":3582.925},{"date":"2025-09-01","close":3543.4438},{"date":"2025-09-02","close":3479.2866},{"date":"2025-09-03","close":3538.5085},{"date":"2025-09-04","close":3612.5361},{"date":"2025-09-05","close":3597.7305},{"date":"2025-09-08","close":3627.3416},{"date":"2025-09-09","close":3632.2766},{"date":"2025-09-10","close":3642.147},{"date":"2025-09-11","close":3632.2766},{"date":"2025-09-12","close":3686.5635},{"date":"2025-09-15","close":3661.8877},{"date":"2025-09-16","close":3652.0173},{"date":"2025-09-17","close":3755.6555},{"date":"2025-09-18","close":3795.137},{"date":"2025-09-19","close":3790.2017},{"date":"2025-09-22","close":3795.137},{"date":"2025-09-23","close":3849.4236},{"date":"2025-09-24","close":3740.8501},{"date":"2025-09-25","close":3671.7578},{"date":"2025-09-26","close":3632.2766},{"date":"2025-09-29","close":3637.2119},{"date":"2025-09-30","close":3597.7305},{"date":"2025-10-01","close":3582.925},{"date":"2025-10-02","close":3612.5361},{"date":"2025-10-10","close":3513.8328},{"date":"2025-10-13","close":3479.2866},{"date":"2025-10-14","close":3439.8054},{"date":"2025-10-15","close":3484.2219},{"date":"2025-10-16","close":3518.7681},{"date":"2025-10-17","close":3479.2866},{"date":"2025-10-20","close":3533.5735},{"date":"2025-10-21","close":3523.7031},{"date":"2025-10-22","close":3518.7681},{"date":"2025-10-23","close":3499.0273},{"date":"2025-10-24","close":3479.2866},{"date":"2025-10-27","close":3513.8328},{"date":"2025-10-28","close":3513.8328},{"date":"2025-10-29","close":3429.9351},{"date":"2025-10-30","close":3380.5835},{"date":"2025-10-31","close":3360.843},{"date":"2025-11-03","close":3331.2319},{"date":"2025-11-04","close":3331.2319},{"date":"2025-11-05","close":3217.7234},{"date":"2025-11-06","close":3252.2695},{"date":"2025-11-07","close":3188.1123},{"date":"2025-11-10","close":3257.2046},{"date":"2025-11-11","close":3183.1772},{"date":"2025-11-12","close":3237.4639},{"date":"2025-11-13","close":3257.2046},{"date":"2025-11-14","close":3193.0476},{"date":"2025-11-17","close":3286.8157},{"date":"2025-11-18","close":3286.8157},{"date":"2025-11-19","close":3267.075},{"date":"2025-11-20","close":3444.7407},{"date":"2025-11-21","close":3415.1296},{"date":"2025-11-24","close":3385.5188},{"date":"2025-11-25","close":3296.6858},{"date":"2025-11-26","close":3321.3616},{"date":"2025-11-27","close":3291.7507},{"date":"2025-11-28","close":3306.5562},{"date":"2025-12-01","close":3326.2969},{"date":"2025-12-02","close":3385.5188},{"date":"2025-12-03","close":3429.9351},{"date":"2025-12-04","close":3380.5835},{"date":"2025-12-05","close":3380.5835},{"date":"2025-12-08","close":3420.0649},{"date":"2025-12-09","close":3434.8704},{"date":"2025-12-10","close":3385.5188},{"date":"2025-12-11","close":3405.2593},{"date":"2025-12-12","close":3439.8054},{"date":"2025-12-15","close":3415.1296},{"date":"2025-12-16","close":3405.2593},{"date":"2025-12-17","close":3331.2319},{"date":"2025-12-18","close":3346.0374},{"date":"2025-12-19","close":3365.7781},{"date":"2025-12-22","close":3410.1946},{"date":"2025-12-23","close":3370.7131},{"date":"2025-12-24","close":3400.3242},{"date":"2025-12-26","close":3341.1023},{"date":"2025-12-29","close":3346.0374},{"date":"2025-12-30","close":3375.6484},{"date":"2026-01-02","close":3385.5188},{"date":"2026-01-05","close":3336.1672},{"date":"2026-01-06","close":3286.8157},{"date":"2026-01-07","close":3227.5938},{"date":"2026-01-08","close":3247.3342},{"date":"2026-01-09","close":3276.9453},{"date":"2026-01-12","close":3276.9453},{"date":"2026-01-13","close":3272.01},{"date":"2026-01-14","close":3296.6858},{"date":"2026-01-15","close":3306.5562},{"date":"2026-01-16","close":3326.2969},{"date":"2026-01-19","close":3336.1672},{"date":"2026-01-20","close":3350.9727},{"date":"2026-01-21","close":3321.3616},{"date":"2026-01-22","close":3346.0374},{"date":"2026-01-23","close":3350.9727},{"date":"2026-01-26","close":3331.2319},{"date":"2026-01-27","close":3311.4915},{"date":"2026-01-28","close":3336.1672},{"date":"2026-01-29","close":3415.1296},{"date":"2026-01-30","close":3420.0649},{"date":"2026-02-02","close":3355.9077},{"date":"2026-02-03","close":3434.8704},{"date":"2026-02-04","close":3548.3789},{"date":"2026-02-05","close":3671.7578},{"date":"2026-02-06","close":3622.4062},{"date":"2026-02-09","close":3686.5635},{"date":"2026-02-10","close":3760.5908},{"date":"2026-02-11","close":3735.915},{"date":"2026-02-12","close":3711.2393},{"date":"2026-02-13","close":3701.3689},{"date":"2026-02-19","close":3671.7578},{"date":"2026-02-20","close":3671.7578},{"date":"2026-02-23","close":3730.9797},{"date":"2026-02-24","close":3681.6282},{"date":"2026-02-25","close":3696.4336},{"date":"2026-02-26","close":3617.4712},{"date":"2026-02-27","close":3607.6008},{"date":"2026-03-03","close":3390.4539},{"date":"2026-03-04","close":3089.4092},{"date":"2026-03-05","close":3227.5938},{"date":"2026-03-06","close":3217.7234},{"date":"2026-03-09","close":3040.0576},{"date":"2026-03-10","close":3158.5015},{"date":"2026-03-11","close":3227.5938},{"date":"2026-03-12","close":3237.4639},{"date":"2026-03-13","close":3242.3992},{"date":"2026-03-16","close":3247.3342},{"date":"2026-03-17","close":3296.6858},{"date":"2026-03-18","close":3296.6858},{"date":"2026-03-19","close":3257.2046},{"date":"2026-03-20","close":3326.2969},{"date":"2026-03-23","close":3123.9553},{"date":"2026-03-24","close":3207.853},{"date":"2026-03-25","close":3217.7234},{"date":"2026-03-26","close":3158.5015},{"date":"2026-03-27","close":3242.3992},{"date":"2026-03-30","close":3114.085},{"date":"2026-03-31","close":3044.9927},{"date":"2026-04-01","close":3178.2422},{"date":"2026-04-02","close":3049.928},{"date":"2026-04-03","close":3000.5764},{"date":"2026-04-06","close":2990.7061},{"date":"2026-04-07","close":2995.6411},{"date":"2026-04-08","close":3128.8904},{"date":"2026-04-09","close":3119.0203},{"date":"2026-04-10","close":3178.2422},{"date":"2026-04-13","close":3109.1499},{"date":"2026-04-14","close":3168.3718},{"date":"2026-04-15","close":3222.6584},{"date":"2026-04-16","close":3306.5562},{"date":"2026-04-17","close":3311.4915},{"date":"2026-04-20","close":3286.8157},{"date":"2026-04-21","close":3291.7507},{"date":"2026-04-22","close":3272.01},{"date":"2026-04-23","close":3267.075},{"date":"2026-04-24","close":3360.843},{"date":"2026-04-27","close":3425.0},{"date":"2026-04-28","close":3425.0},{"date":"2026-04-29","close":3445.0},{"date":"2026-04-30","close":3365.0},{"date":"2026-05-04","close":3390.0},{"date":"2026-05-06","close":3330.0},{"date":"2026-05-07","close":3410.0},{"date":"2026-05-08","close":3380.0},{"date":"2026-05-11","close":3250.0},{"date":"2026-05-12","close":3170.0},{"date":"2026-05-13","close":3165.0},{"date":"2026-05-14","close":3375.0},{"date":"2026-05-15","close":3270.0},{"date":"2026-05-18","close":3150.0},{"date":"2026-05-19","close":3135.0},{"date":"2026-05-20","close":3035.0},{"date":"2026-05-21","close":3090.0},{"date":"2026-05-22","close":3155.0},{"date":"2026-05-26","close":3120.0},{"date":"2026-05-27","close":3035.0},{"date":"2026-05-28","close":3045.0},{"date":"2026-05-29","close":3010.0},{"date":"2026-06-01","close":2940.0},{"date":"2026-06-02","close":2880.0},{"date":"2026-06-04","close":2940.0},{"date":"2026-06-05","close":3010.0},{"date":"2026-06-08","close":2815.0},{"date":"2026-06-09","close":2930.0},{"date":"2026-06-10","close":2960.0},{"date":"2026-06-11","close":2960.0},{"date":"2026-06-12","close":3020.0},{"date":"2026-06-15","close":3180.0},{"date":"2026-06-16","close":3180.0},{"date":"2026-06-17","close":3130.0},{"date":"2026-06-18","close":3075.0},{"date":"2026-06-19","close":2975.0},{"date":"2026-06-22","close":2880.0},{"date":"2026-06-23","close":2745.0},{"date":"2026-06-24","close":2750.0},{"date":"2026-06-25","close":2790.0},{"date":"2026-06-26","close":2695.0},{"date":"2026-06-29","close":2840.0},{"date":"2026-06-30","close":2755.0},{"date":"2026-07-01","close":2790.0},{"date":"2026-07-02","close":2845.0},{"date":"2026-07-03","close":2805.0},{"date":"2026-07-06","close":2815.0},{"date":"2026-07-07","close":2895.0},{"date":"2026-07-08","close":2785.0},{"date":"2026-07-09","close":2695.0},{"date":"2026-07-10","close":2760.0},{"date":"2026-07-13","close":2710.0},{"date":"2026-07-14","close":2640.0},{"date":"2026-07-15","close":2570.0},{"date":"2026-07-16","close":2555.0},{"date":"2026-07-20","close":2470.0},{"date":"2026-07-21","close":2465.0},{"date":"2026-07-22","close":2465.0},{"date":"2026-07-23","close":2550.0},{"date":"2026-07-24","close":2525.0},{"date":"2026-07-27","close":2550.0},{"date":"2026-07-28","close":2460.0},{"date":"2026-07-29","close":2410.0},{"date":"2026-07-30","close":2435.0},{"date":"2026-07-31","close":2465.0},{"date":"2026-08-03","close":2485.0},{"date":"2026-08-04","close":2535.0},{"date":"2026-08-05","close":2585.0},{"date":"2026-08-06","close":2605.0},{"date":"2026-08-07","close":2610.0},{"date":"2026-08-10","close":2625.0},{"date":"2026-08-11","close":2635.0},{"date":"2026-08-12","close":2635.0},{"date":"2026-08-13","close":2570.0},{"date":"2026-08-14","close":2595.0},{"date":"2026-08-18","close":2575.0},{"date":"2026-08-19","close":2540.0},{"date":"2026-08-20","close":2565.0},{"date":"2026-08-21","close":2565.0},{"date":"2026-08-24","close":2590.0},{"date":"2026-08-25","close":2610.0},{"date":"2026-08-26","close":2700.0},{"date":"2026-08-27","close":2680.0},{"date":"2026-08-28","close":2710.0},{"date":"2026-08-31","close":2710.0},{"date":"2026-09-01","close":2745.0},{"date":"2026-09-02","close":2705.0},{"date":"2026-09-03","close":2690.0},{"date":"2026-09-04","close":2740.0},{"date":"2026-09-07","close":2730.0},{"date":"2026-09-08","close":2730.0},{"date":"2026-09-09","close":2695.0},{"date":"2026-09-10","close":2675.0},{"date":"2026-09-11","close":2660.0},{"date":"2026-09-14","close":2690.0},{"date":"2026-09-15","close":2670.0},{"date":"2026-09-16","close":2650.0},{"date":"2026-09-17","close":2645.0},{"date":"2026-09-18","close":2625.0},{"date":"2026-09-21","close":2595.0},{"date":"2026-09-22","close":2645.0},{"date":"2026-09-23","close":2635.0},{"date":"2026-09-28","close":2665.0},{"date":"2026-09-29","close":2615.0},{"date":"2026-09-30","close":2635.0},{"date":"2026-10-01","close":2630.0},{"date":"2026-10-02","close":2600.0},{"date":"2026-10-06","close":2615.0},{"date":"2026-10-07","close":2620.0},{"date":"2026-10-08","close":2600.0},{"date":"2026-10-12","close":2560.0},{"date":"2026-10-13","close":2545.0},{"date":"2026-10-14","close":2560.0},{"date":"2026-10-15","close":2525.0},{"date":"2026-10-16","close":2525.0},{"date":"2026-10-19","close":2545.0},{"date":"2026-10-20","close":2500.0},{"date":"2026-10-21","close":2495.0},{"date":"2026-10-22","close":2485.0},{"date":"2026-10-23","close":2435.0}],"chart_data":[{"date":"2024-10-23","open":2936,"high":2941,"low":2908,"close":2923,"volume":103305},{"date":"2024-10-24","open":2922,"high":2932,"low":2888,"close":2932,"volume":129062},{"date":"2024-10-25","open":2908,"high":2956,"low":2908,"close":2908,"volume":111105},{"date":"2024-10-28","open":2912,"high":2966,"low":2912,"close":2966,"volume":112551},{"date":"2024-10-29","open":2966,"high":3004,"low":2961,"close":3000,"volume":99314},{"date":"2024-10-30","open":3049,"high":3093,"low":3024,"close":3079,"volume":107977},{"date":"2024-10-31","open":3044,"high":3054,"low":3000,"close":3054,"volume":185972},{"date":"2024-11-01","open":3054,"high":3054,"low":2986,"close":2991,"volume":138049},{"date":"2024-11-04","open":3073,"high":3126,"low":3025,"close":3039,"volume":997892},{"date":"2024-11-05","open":3098,"high":3098,"low":3044,"close":3054,"volume":237703},{"date":"2024-11-06","open":3039,"high":3039,"low":2985,"close":3015,"volume":216319},{"date":"2024-11-07","open":3000,"high":3005,"low":2961,"close":2986,"volume":180358},{"date":"2024-11-08","open":2986,"high":3014,"low":2981,"close":2996,"volume":124556},{"date":"2024-11-11","open":2985,"high":2985,"low":2942,"close":2952,"volume":91754},{"date":"2024-11-12","open":2941,"high":2941,"low":2864,"close":2874,"volume":139073},{"date":"2024-11-13","open":2830,"high":2873,"low":2806,"close":2806,"volume":221337},{"date":"2024-11-14","open":2806,"high":2844,"low":2801,"close":2806,"volume":601488},{"date":"2024-11-15","open":2800,"high":2893,"low":2796,"close":2864,"volume":615250},{"date":"2024-11-18","open":2864,"high":2922,"low":2859,"close":2898,"volume":665360},{"date":"2024-11-19","open":2898,"high":2936,"low":2888,"close":2932,"volume":1139243},{"date":"2024-11-20","open":2917,"high":2966,"low":2907,"close":2947,"volume":128893},{"date":"2024-11-21","open":2952,"high":2980,"low":2942,"close":2966,"volume":189745},{"date":"2024-11-22","open":2990,"high":2990,"low":2947,"close":2957,"volume":54950},{"date":"2024-11-25","open":2971,"high":3029,"low":2971,"close":3000,"volume":200094},{"date":"2024-11-26","open":2999,"high":3082,"low":2996,"close":3064,"volume":376618},{"date":"2024-11-27","open":3078,"high":3116,"low":3073,"close":3103,"volume":287990},{"date":"2024-11-28","open":3112,"high":3112,"low":3078,"close":3088,"volume":118271},{"date":"2024-11-29","open":3122,"high":3122,"low":3029,"close":3083,"volume":175844},{"date":"2024-12-02","open":3121,"high":3121,"low":3029,"close":3044,"volume":205122},{"date":"2024-12-03","open":3044,"high":3092,"low":3044,"close":3078,"volume":113097},{"date":"2024-12-04","open":3019,"high":3053,"low":2956,"close":2986,"volume":272042},{"date":"2024-12-05","open":3009,"high":3009,"low":2923,"close":2927,"volume":215689},{"date":"2024-12-06","open":2936,"high":2966,"low":2854,"close":2927,"volume":301308},{"date":"2024-12-09","open":2850,"high":2898,"low":2782,"close":2786,"volume":325734},{"date":"2024-12-10","open":2815,"high":2883,"low":2811,"close":2879,"volume":261992},{"date":"2024-12-11","open":2879,"high":2947,"low":2869,"close":2947,"volume":139765},{"date":"2024-12-12","open":2946,"high":2961,"low":2918,"close":2927,"volume":177490},{"date":"2024-12-13","open":2927,"high":2985,"low":2927,"close":2976,"volume":176976},{"date":"2024-12-16","open":2980,"high":3005,"low":2957,"close":2957,"volume":143786},{"date":"2024-12-17","open":2956,"high":2966,"low":2918,"close":2918,"volume":98858},{"date":"2024-12-18","open":2951,"high":2951,"low":2917,"close":2947,"volume":57273},{"date":"2024-12-19","open":2922,"high":2922,"low":2888,"close":2898,"volume":84940},{"date":"2024-12-20","open":2913,"high":2913,"low":2830,"close":2864,"volume":148174},{"date":"2024-12-23","open":2869,"high":2883,"low":2844,"close":2869,"volume":156318},{"date":"2024-12-24","open":2883,"high":2883,"low":2859,"close":2879,"volume":93865},{"date":"2024-12-26","open":2863,"high":2883,"low":2850,"close":2855,"volume":172959},{"date":"2024-12-27","open":2840,"high":2854,"low":2820,"close":2840,"volume":202049},{"date":"2024-12-30","open":2733,"high":2815,"low":2733,"close":2801,"volume":267271},{"date":"2025-01-02","open":2810,"high":2839,"low":2796,"close":2835,"volume":160281},{"date":"2025-01-03","open":2835,"high":2878,"low":2835,"close":2864,"volume":150640},{"date":"2025-01-06","open":2879,"high":2902,"low":2864,"close":2898,"volume":85606},{"date":"2025-01-07","open":2912,"high":2922,"low":2898,"close":2898,"volume":93094},{"date":"2025-01-08","open":2917,"high":2917,"low":2888,"close":2903,"volume":161689},{"date":"2025-01-09","open":2883,"high":2907,"low":2878,"close":2903,"volume":80158},{"date":"2025-01-10","open":2908,"high":2912,"low":2888,"close":2908,"volume":95537},{"date":"2025-01-13","open":2917,"high":2917,"low":2869,"close":2898,"volume":230803},{"date":"2025-01-14","open":2898,"high":2912,"low":2884,"close":2898,"volume":98697},{"date":"2025-01-15","open":2908,"high":2931,"low":2908,"close":2927,"volume":121522},{"date":"2025-01-16","open":2936,"high":2936,"low":2918,"close":2932,"volume":129629},{"date":"2025-01-17","open":2942,"high":2985,"low":2932,"close":2966,"volume":125253},{"date":"2025-01-20","open":2965,"high":2975,"low":2952,"close":2962,"volume":83621},{"date":"2025-01-21","open":2966,"high":3015,"low":2966,"close":2981,"volume":167261},{"date":"2025-01-22","open":2995,"high":3034,"low":2985,"close":3015,"volume":198259},{"date":"2025-01-23","open":3010,"high":3068,"low":3010,"close":3030,"volume":170053},{"date":"2025-01-24","open":3044,"high":3082,"low":3014,"close":3069,"volume":209133},{"date":"2025-01-31","open":3058,"high":3078,"low":3020,"close":3039,"volume":139316},{"date":"2025-02-03","open":3015,"high":3015,"low":2903,"close":2913,"volume":175488},{"date":"2025-02-04","open":2927,"high":2985,"low":2927,"close":2966,"volume":84506},{"date":"2025-02-05","open":2976,"high":2995,"low":2966,"close":2981,"volume":103570},{"date":"2025-02-06","open":2981,"high":3005,"low":2976,"close":2991,"volume":101126},{"date":"2025-02-07","open":2990,"high":2990,"low":2966,"close":2966,"volume":66721},{"date":"2025-02-10","open":2976,"high":2995,"low":2966,"close":2991,"volume":57440},{"date":"2025-02-11","open":2991,"high":3000,"low":2971,"close":3000,"volume":54655},{"date":"2025-02-12","open":3005,"high":3005,"low":2966,"close":2966,"volume":101465},{"date":"2025-02-13","open":2976,"high":3000,"low":2966,"close":2996,"volume":136899},{"date":"2025-02-14","open":3005,"high":3005,"low":2981,"close":2991,"volume":124766},{"date":"2025-02-17","open":2976,"high":3009,"low":2976,"close":3000,"volume":92151},{"date":"2025-02-18","open":2975,"high":2975,"low":2942,"close":2966,"volume":210854},{"date":"2025-02-19","open":2986,"high":2986,"low":2956,"close":2986,"volume":213341},{"date":"2025-02-20","open":3025,"high":3048,"low":2990,"close":3025,"volume":311146},{"date":"2025-02-21","open":3020,"high":3043,"low":3015,"close":3039,"volume":191645},{"date":"2025-02-24","open":3025,"high":3029,"low":3000,"close":3025,"volume":130984},{"date":"2025-02-25","open":3020,"high":3029,"low":3000,"close":3025,"volume":144281},{"date":"2025-02-26","open":3024,"high":3029,"low":3005,"close":3020,"volume":170889},{"date":"2025-02-27","open":3034,"high":3048,"low":3020,"close":3039,"volume":1391194},{"date":"2025-02-28","open":3034,"high":3034,"low":2966,"close":2971,"volume":282194},{"date":"2025-03-04","open":2971,"high":2976,"low":2913,"close":2927,"volume":172299},{"date":"2025-03-05","open":2922,"high":2941,"low":2918,"close":2932,"volume":179755},{"date":"2025-03-06","open":2942,"high":2966,"low":2942,"close":2966,"volume":110811},{"date":"2025-03-07","open":2956,"high":3005,"low":2932,"close":2981,"volume":1361657},{"date":"2025-03-10","open":2995,"high":3000,"low":2961,"close":2981,"volume":75777},{"date":"2025-03-11","open":2936,"high":2946,"low":2908,"close":2932,"volume":249516},{"date":"2025-03-12","open":2922,"high":2951,"low":2922,"close":2942,"volume":638739},{"date":"2025-03-13","open":2952,"high":2952,"low":2879,"close":2898,"volume":210975},{"date":"2025-03-14","open":2908,"high":2912,"low":2888,"close":2908,"volume":113884},{"date":"2025-03-17","open":2897,"high":2922,"low":2889,"close":2893,"volume":193981},{"date":"2025-03-18","open":2903,"high":2907,"low":2888,"close":2903,"volume":106182},{"date":"2025-03-19","open":2902,"high":2907,"low":2884,"close":2893,"volume":128126},{"date":"2025-03-20","open":2893,"high":2898,"low":2869,"close":2879,"volume":232931},{"date":"2025-03-21","open":2898,"high":2912,"low":2879,"close":2898,"volume":199665},{"date":"2025-03-24","open":2907,"high":2927,"low":2898,"close":2903,"volume":381783},{"date":"2025-03-25","open":2922,"high":2922,"low":2884,"close":2889,"volume":267832},{"date":"2025-03-26","open":2908,"high":2908,"low":2893,"close":2908,"volume":77294},{"date":"2025-03-27","open":2907,"high":2912,"low":2888,"close":2898,"volume":40742},{"date":"2025-03-28","open":2913,"high":2913,"low":2849,"close":2864,"volume":349719},{"date":"2025-03-31","open":2854,"high":2854,"low":2786,"close":2821,"volume":383761},{"date":"2025-04-01","open":2835,"high":2863,"low":2825,"close":2859,"volume":271135},{"date":"2025-04-02","open":2859,"high":2864,"low":2825,"close":2845,"volume":122069},{"date":"2025-04-03","open":2811,"high":2844,"low":2786,"close":2821,"volume":230065},{"date":"2025-04-04","open":2815,"high":2917,"low":2790,"close":2913,"volume":267510},{"date":"2025-04-07","open":2873,"high":2873,"low":2796,"close":2796,"volume":278305},{"date":"2025-04-08","open":2829,"high":2854,"low":2816,"close":2821,"volume":101641},{"date":"2025-04-09","open":2820,"high":2820,"low":2723,"close":2757,"volume":169447},{"date":"2025-04-10","open":2825,"high":2844,"low":2786,"close":2825,"volume":2506717},{"date":"2025-04-11","open":2825,"high":2834,"low":2786,"close":2830,"volume":126376},{"date":"2025-04-14","open":2858,"high":2863,"low":2835,"close":2855,"volume":338902},{"date":"2025-04-15","open":2854,"high":2902,"low":2854,"close":2889,"volume":319407},{"date":"2025-04-16","open":2908,"high":2908,"low":2864,"close":2869,"volume":84193},{"date":"2025-04-17","open":2888,"high":2902,"low":2879,"close":2898,"volume":137023},{"date":"2025-04-18","open":2908,"high":2922,"low":2893,"close":2913,"volume":2442930},{"date":"2025-04-21","open":2941,"high":2946,"low":2918,"close":2927,"volume":102053},{"date":"2025-04-22","open":2917,"high":2927,"low":2898,"close":2898,"volume":57178},{"date":"2025-04-23","open":2922,"high":2937,"low":2913,"close":2937,"volume":133768},{"date":"2025-04-24","open":2946,"high":2946,"low":2913,"close":2918,"volume":88484},{"date":"2025-04-25","open":2922,"high":2941,"low":2913,"close":2932,"volume":118057},{"date":"2025-04-28","open":2946,"high":3000,"low":2936,"close":2991,"volume":214471},{"date":"2025-04-29","open":3001,"high":3040,"low":2986,"close":3040,"volume":54860},{"date":"2025-04-30","open":3040,"high":3055,"low":3015,"close":3025,"volume":243996},{"date":"2025-05-02","open":3025,"high":3035,"low":3001,"close":3015,"volume":180373},{"date":"2025-05-07","open":3060,"high":3124,"low":3055,"close":3124,"volume":577543},{"date":"2025-05-08","open":3129,"high":3129,"low":3089,"close":3099,"volume":595645},{"date":"2025-05-09","open":3109,"high":3109,"low":3050,"close":3070,"volume":563043},{"date":"2025-05-12","open":3080,"high":3084,"low":3055,"close":3075,"volume":201467},{"date":"2025-05-13","open":3075,"high":3104,"low":3070,"close":3094,"volume":305552},{"date":"2025-05-14","open":3094,"high":3114,"low":3080,"close":3109,"volume":323133},{"date":"2025-05-15","open":3109,"high":3154,"low":3099,"close":3144,"volume":472199},{"date":"2025-05-16","open":3159,"high":3159,"low":3094,"close":3109,"volume":213697},{"date":"2025-05-19","open":3099,"high":3124,"low":3089,"close":3104,"volume":176355},{"date":"2025-05-20","open":3114,"high":3163,"low":3104,"close":3159,"volume":672530},{"date":"2025-05-21","open":3149,"high":3168,"low":3129,"close":3134,"volume":566683},{"date":"2025-05-22","open":3139,"high":3193,"low":3139,"close":3178,"volume":356712},{"date":"2025-05-23","open":3178,"high":3178,"low":3139,"close":3168,"volume":398660},{"date":"2025-05-26","open":3173,"high":3193,"low":3149,"close":3183,"volume":225250},{"date":"2025-05-27","open":3193,"high":3223,"low":3183,"close":3213,"volume":478841},{"date":"2025-05-28","open":3213,"high":3237,"low":3193,"close":3198,"volume":363961},{"date":"2025-05-29","open":3208,"high":3213,"low":3183,"close":3193,"volume":257145},{"date":"2025-05-30","open":3198,"high":3247,"low":3193,"close":3208,"volume":382098},{"date":"2025-06-02","open":3213,"high":3262,"low":3193,"close":3262,"volume":422175},{"date":"2025-06-04","open":3282,"high":3307,"low":3272,"close":3272,"volume":263019},{"date":"2025-06-05","open":3277,"high":3302,"low":3262,"close":3272,"volume":358598},{"date":"2025-06-09","open":3297,"high":3366,"low":3297,"close":3356,"volume":527675},{"date":"2025-06-10","open":3356,"high":3366,"low":3316,"close":3351,"volume":507172},{"date":"2025-06-11","open":3366,"high":3371,"low":3331,"close":3356,"volume":462907},{"date":"2025-06-12","open":3381,"high":3460,"low":3371,"close":3425,"volume":1112912},{"date":"2025-06-13","open":3450,"high":3464,"low":3361,"close":3390,"volume":628611},{"date":"2025-06-16","open":3371,"high":3410,"low":3341,"close":3390,"volume":523035},{"date":"2025-06-17","open":3435,"high":3455,"low":3356,"close":3400,"volume":388400},{"date":"2025-06-18","open":3400,"high":3469,"low":3395,"close":3464,"volume":414878},{"date":"2025-06-19","open":3499,"high":3543,"low":3474,"close":3539,"volume":874969},{"date":"2025-06-20","open":3539,"high":3553,"low":3450,"close":3553,"volume":630525},{"date":"2025-06-23","open":3519,"high":3519,"low":3381,"close":3494,"volume":840921},{"date":"2025-06-24","open":3548,"high":3632,"low":3524,"close":3632,"volume":1089886},{"date":"2025-06-25","open":3642,"high":3652,"low":3608,"close":3632,"volume":850781},{"date":"2025-06-26","open":3647,"high":3652,"low":3529,"close":3598,"volume":750706},{"date":"2025-06-27","open":3598,"high":3603,"low":3534,"close":3568,"volume":421770},{"date":"2025-06-30","open":3568,"high":3603,"low":3568,"close":3598,"volume":532534},{"date":"2025-07-01","open":3598,"high":3608,"low":3553,"close":3568,"volume":960313},{"date":"2025-07-02","open":3558,"high":3608,"low":3539,"close":3608,"volume":411640},{"date":"2025-07-03","open":3637,"high":3682,"low":3598,"close":3632,"volume":624803},{"date":"2025-07-04","open":3632,"high":3652,"low":3578,"close":3627,"volume":457968},{"date":"2025-07-07","open":3617,"high":3669,"low":3593,"close":3667,"volume":1592472},{"date":"2025-07-08","open":3662,"high":3761,"low":3662,"close":3741,"volume":4536914},{"date":"2025-07-09","open":3731,"high":3746,"low":3682,"close":3746,"volume":894779},{"date":"2025-07-10","open":3736,"high":3785,"low":3711,"close":3775,"volume":3242400},{"date":"2025-07-11","open":3805,"high":3805,"low":3746,"close":3785,"volume":930501},{"date":"2025-07-14","open":3790,"high":3849,"low":3761,"close":3820,"volume":1059617},{"date":"2025-07-15","open":3825,"high":3830,"low":3785,"close":3800,"volume":763182},{"date":"2025-07-16","open":3805,"high":3825,"low":3751,"close":3756,"volume":869547},{"date":"2025-07-17","open":3756,"high":3775,"low":3741,"close":3775,"volume":409203},{"date":"2025-07-18","open":3770,"high":3805,"low":3721,"close":3736,"volume":463133},{"date":"2025-07-21","open":3716,"high":3761,"low":3716,"close":3761,"volume":526573},{"date":"2025-07-22","open":3790,"high":3810,"low":3716,"close":3736,"volume":856779},{"date":"2025-07-23","open":3761,"high":3766,"low":3652,"close":3706,"volume":685200},{"date":"2025-07-24","open":3711,"high":3716,"low":3642,"close":3657,"volume":475270},{"date":"2025-07-25","open":3657,"high":3682,"low":3608,"close":3637,"volume":732219},{"date":"2025-07-28","open":3598,"high":3617,"low":3504,"close":3514,"volume":8548200},{"date":"2025-07-29","open":3504,"high":3529,"low":3464,"close":3514,"volume":938133},{"date":"2025-07-30","open":3514,"high":3514,"low":3469,"close":3494,"volume":553364},{"date":"2025-07-31","open":3499,"high":3593,"low":3499,"close":3568,"volume":769268},{"date":"2025-08-01","open":3558,"high":3558,"low":3464,"close":3514,"volume":567855},{"date":"2025-08-04","open":3504,"high":3573,"low":3474,"close":3573,"volume":448840},{"date":"2025-08-05","open":3568,"high":3608,"low":3563,"close":3603,"volume":525990},{"date":"2025-08-06","open":3603,"high":3691,"low":3603,"close":3672,"volume":1013143},{"date":"2025-08-07","open":3706,"high":3711,"low":3667,"close":3706,"volume":802336},{"date":"2025-08-08","open":3721,"high":3844,"low":3701,"close":3766,"volume":1442769},{"date":"2025-08-11","open":3785,"high":3785,"low":3711,"close":3721,"volume":735431},{"date":"2025-08-12","open":3736,"high":3751,"low":3701,"close":3731,"volume":632440},{"date":"2025-08-13","open":3746,"high":3751,"low":3672,"close":3746,"volume":1378886},{"date":"2025-08-14","open":3741,"high":3741,"low":3677,"close":3696,"volume":923177},{"date":"2025-08-18","open":3696,"high":3706,"low":3672,"close":3672,"volume":449495},{"date":"2025-08-19","open":3657,"high":3691,"low":3622,"close":3652,"volume":276802},{"date":"2025-08-20","open":3603,"high":3687,"low":3578,"close":3677,"volume":752768},{"date":"2025-08-21","open":3701,"high":3701,"low":3642,"close":3662,"volume":578963},{"date":"2025-08-22","open":3662,"high":3667,"low":3632,"close":3662,"volume":717153},{"date":"2025-08-25","open":3647,"high":3687,"low":3647,"close":3652,"volume":480166},{"date":"2025-08-26","open":3677,"high":3736,"low":3677,"close":3682,"volume":486406},{"date":"2025-08-27","open":3711,"high":3711,"low":3617,"close":3622,"volume":385813},{"date":"2025-08-28","open":3593,"high":3617,"low":3573,"close":3598,"volume":274921},{"date":"2025-08-29","open":3598,"high":3613,"low":3583,"close":3583,"volume":407512},{"date":"2025-09-01","open":3578,"high":3583,"low":3543,"close":3543,"volume":240620},{"date":"2025-09-02","open":3543,"high":3573,"low":3479,"close":3479,"volume":522690},{"date":"2025-09-03","open":3479,"high":3553,"low":3479,"close":3539,"volume":343199},{"date":"2025-09-04","open":3543,"high":3634,"low":3543,"close":3613,"volume":681390},{"date":"2025-09-05","open":3642,"high":3652,"low":3593,"close":3598,"volume":482583},{"date":"2025-09-08","open":3598,"high":3637,"low":3578,"close":3627,"volume":262280},{"date":"2025-09-09","open":3647,"high":3652,"low":3617,"close":3632,"volume":437861},{"date":"2025-09-10","open":3642,"high":3662,"low":3617,"close":3642,"volume":458226},{"date":"2025-09-11","open":3642,"high":3662,"low":3632,"close":3632,"volume":297773},{"date":"2025-09-12","open":3657,"high":3687,"low":3627,"close":3687,"volume":354435},{"date":"2025-09-15","open":3687,"high":3687,"low":3608,"close":3662,"volume":474430},{"date":"2025-09-16","open":3657,"high":3667,"low":3637,"close":3652,"volume":325212},{"date":"2025-09-17","open":3652,"high":3775,"low":3652,"close":3756,"volume":1023548},{"date":"2025-09-18","open":3766,"high":3795,"low":3736,"close":3795,"volume":738238},{"date":"2025-09-19","open":3805,"high":3835,"low":3756,"close":3790,"volume":799148},{"date":"2025-09-22","open":3805,"high":3835,"low":3775,"close":3795,"volume":774674},{"date":"2025-09-23","open":3775,"high":3849,"low":3770,"close":3849,"volume":779683},{"date":"2025-09-24","open":3849,"high":3859,"low":3706,"close":3741,"volume":904167},{"date":"2025-09-25","open":3721,"high":3741,"low":3657,"close":3672,"volume":264162},{"date":"2025-09-26","open":3672,"high":3687,"low":3617,"close":3632,"volume":362360},{"date":"2025-09-29","open":3657,"high":3696,"low":3617,"close":3637,"volume":553960},{"date":"2025-09-30","open":3622,"high":3632,"low":3588,"close":3598,"volume":404990},{"date":"2025-10-01","open":3613,"high":3622,"low":3558,"close":3583,"volume":456118},{"date":"2025-10-02","open":3603,"high":3617,"low":3558,"close":3613,"volume":412610},{"date":"2025-10-10","open":3563,"high":3598,"low":3469,"close":3514,"volume":672960},{"date":"2025-10-13","open":3474,"high":3509,"low":3460,"close":3479,"volume":661374},{"date":"2025-10-14","open":3489,"high":3489,"low":3410,"close":3440,"volume":759784},{"date":"2025-10-15","open":3440,"high":3494,"low":3440,"close":3484,"volume":298604},{"date":"2025-10-16","open":3489,"high":3529,"low":3489,"close":3519,"volume":485741},{"date":"2025-10-17","open":3509,"high":3519,"low":3469,"close":3479,"volume":457134},{"date":"2025-10-20","open":3484,"high":3539,"low":3479,"close":3534,"volume":283708},{"date":"2025-10-21","open":3563,"high":3563,"low":3509,"close":3524,"volume":635389},{"date":"2025-10-22","open":3494,"high":3519,"low":3489,"close":3519,"volume":343776},{"date":"2025-10-23","open":3504,"high":3529,"low":3489,"close":3499,"volume":338992},{"date":"2025-10-24","open":3509,"high":3509,"low":3464,"close":3479,"volume":452626},{"date":"2025-10-27","open":3494,"high":3514,"low":3484,"close":3514,"volume":733547},{"date":"2025-10-28","open":3499,"high":3539,"low":3494,"close":3514,"volume":607593},{"date":"2025-10-29","open":3524,"high":3529,"low":3425,"close":3430,"volume":982074},{"date":"2025-10-30","open":3440,"high":3445,"low":3381,"close":3381,"volume":968964},{"date":"2025-10-31","open":3381,"high":3392,"low":3351,"close":3361,"volume":1092595},{"date":"2025-11-03","open":3381,"high":3400,"low":3321,"close":3331,"volume":1142973,"rsi_14":37.78,"sma_20":3535.5,"sma_60":3654.75,"sma_120":3576.12},{"date":"2025-11-04","open":3321,"high":3346,"low":3307,"close":3331,"volume":1133263,"rsi_14":30.86,"sma_20":3522.0,"sma_60":3650.67,"sma_120":3578.08},{"date":"2025-11-05","open":3341,"high":3356,"low":3193,"close":3218,"volume":1464761,"rsi_14":18.56,"sma_20":3503.5,"sma_60":3644.17,"sma_120":3579.33},{"date":"2025-11-06","open":3237,"high":3277,"low":3203,"close":3252,"volume":365656,"rsi_14":26.04,"sma_20":3485.25,"sma_60":3637.08,"sma_120":3580.83},{"date":"2025-11-07","open":3198,"high":3242,"low":3168,"close":3188,"volume":1415189,"rsi_14":14.29,"sma_20":3468.75,"sma_60":3628.33,"sma_120":3581.62},{"date":"2025-11-10","open":3188,"high":3277,"low":3183,"close":3257,"volume":643566,"rsi_14":25.45,"sma_20":3457.5,"sma_60":3619.75,"sma_120":3582.88},{"date":"2025-11-11","open":3252,"high":3252,"low":3168,"close":3183,"volume":440805,"rsi_14":22.58,"sma_20":3444.5,"sma_60":3610.67,"sma_120":3583.21},{"date":"2025-11-12","open":3188,"high":3237,"low":3188,"close":3237,"volume":295625,"rsi_14":29.77,"sma_20":3432.0,"sma_60":3602.33,"sma_120":3584.29},{"date":"2025-11-13","open":3247,"high":3272,"low":3223,"close":3257,"volume":259402,"rsi_14":32.82,"sma_20":3418.75,"sma_60":3594.08,"sma_120":3585.58},{"date":"2025-11-14","open":3228,"high":3262,"low":3193,"close":3193,"volume":307760,"rsi_14":26.28,"sma_20":3404.25,"sma_60":3585.58,"sma_120":3585.88},{"date":"2025-11-17","open":3237,"high":3292,"low":3228,"close":3287,"volume":562679,"rsi_14":35.26,"sma_20":3391.75,"sma_60":3579.08,"sma_120":3587.17},{"date":"2025-11-18","open":3282,"high":3361,"low":3267,"close":3287,"volume":844545,"rsi_14":39.57,"sma_20":3379.75,"sma_60":3572.92,"sma_120":3588.08},{"date":"2025-11-19","open":3321,"high":3351,"low":3252,"close":3267,"volume":1238213,"rsi_14":41.35,"sma_20":3367.0,"sma_60":3566.0,"sma_120":3588.92},{"date":"2025-11-20","open":3277,"high":3474,"low":3267,"close":3445,"volume":2035485,"rsi_14":55.15,"sma_20":3364.25,"sma_60":3562.33,"sma_120":3591.12},{"date":"2025-11-21","open":3420,"high":3455,"low":3395,"close":3415,"volume":907708,"rsi_14":55.15,"sma_20":3361.0,"sma_60":3558.17,"sma_120":3592.83},{"date":"2025-11-24","open":3464,"high":3484,"low":3371,"close":3386,"volume":1074335,"rsi_14":53.22,"sma_20":3354.5,"sma_60":3553.67,"sma_120":3594.42},{"date":"2025-11-25","open":3390,"high":3395,"low":3277,"close":3297,"volume":643439,"rsi_14":54.82,"sma_20":3343.5,"sma_60":3547.17,"sma_120":3595.29},{"date":"2025-11-26","open":3326,"high":3336,"low":3297,"close":3321,"volume":930201,"rsi_14":54.27,"sma_20":3338.0,"sma_60":3542.08,"sma_120":3596.25},{"date":"2025-11-27","open":3302,"high":3336,"low":3272,"close":3292,"volume":737518,"rsi_14":56.69,"sma_20":3333.5,"sma_60":3536.92,"sma_120":3596.5},{"date":"2025-11-28","open":3302,"high":3316,"low":3282,"close":3307,"volume":609803,"rsi_14":53.42,"sma_20":3330.75,"sma_60":3532.25,"sma_120":3596.79},{"date":"2025-12-01","open":3331,"high":3386,"low":3307,"close":3326,"volume":896187,"rsi_14":60.74,"sma_20":3330.5,"sma_60":3528.58,"sma_120":3597.25},{"date":"2025-12-02","open":3371,"high":3415,"low":3356,"close":3386,"volume":704348,"rsi_14":61.03,"sma_20":3333.25,"sma_60":3527.0,"sma_120":3597.5},{"date":"2025-12-03","open":3400,"high":3474,"low":3400,"close":3430,"volume":859791,"rsi_14":62.41,"sma_20":3344.0,"sma_60":3525.17,"sma_120":3598.17},{"date":"2025-12-04","open":3430,"high":3430,"low":3366,"close":3381,"volume":333798,"rsi_14":63.77,"sma_20":3350.5,"sma_60":3521.25,"sma_120":3598.38},{"date":"2025-12-05","open":3395,"high":3395,"low":3346,"close":3381,"volume":266168,"rsi_14":57.98,"sma_20":3360.25,"sma_60":3517.58,"sma_120":3598.0},{"date":"2025-12-08","open":3381,"high":3479,"low":3381,"close":3420,"volume":706356,"rsi_14":60.63,"sma_20":3368.5,"sma_60":3514.08,"sma_120":3598.25},{"date":"2025-12-09","open":3420,"high":3469,"low":3415,"close":3435,"volume":606468,"rsi_14":63.49,"sma_20":3381.25,"sma_60":3510.75,"sma_120":3598.62},{"date":"2025-12-10","open":3450,"high":3450,"low":3386,"close":3386,"volume":212959,"rsi_14":44.0,"sma_20":3388.75,"sma_60":3506.42,"sma_120":3598.5},{"date":"2025-12-11","open":3395,"high":3420,"low":3376,"close":3405,"volume":360268,"rsi_14":48.98,"sma_20":3396.25,"sma_60":3502.58,"sma_120":3598.0},{"date":"2025-12-12","open":3415,"high":3450,"low":3405,"close":3440,"volume":294144,"rsi_14":55.56,"sma_20":3408.75,"sma_60":3498.42,"sma_120":3597.17},{"date":"2025-12-15","open":3420,"high":3445,"low":3390,"close":3415,"volume":371703,"rsi_14":63.95,"sma_20":3415.25,"sma_60":3494.25,"sma_120":3596.0},{"date":"2025-12-16","open":3410,"high":3435,"low":3395,"close":3405,"volume":346546,"rsi_14":60.24,"sma_20":3421.25,"sma_60":3490.08,"sma_120":3595.25},{"date":"2025-12-17","open":3386,"high":3386,"low":3311,"close":3331,"volume":700239,"rsi_14":54.35,"sma_20":3424.5,"sma_60":3482.92,"sma_120":3592.71},{"date":"2025-12-18","open":3326,"high":3346,"low":3297,"close":3346,"volume":212824,"rsi_14":54.35,"sma_20":3419.5,"sma_60":3475.33,"sma_120":3590.29},{"date":"2025-12-19","open":3346,"high":3381,"low":3346,"close":3366,"volume":323477,"rsi_14":54.35,"sma_20":3417.0,"sma_60":3468.17,"sma_120":3588.33},{"date":"2025-12-22","open":3381,"high":3415,"low":3376,"close":3410,"volume":230742,"rsi_14":52.81,"sma_20":3418.25,"sma_60":3461.67,"sma_120":3587.0},{"date":"2025-12-23","open":3410,"high":3425,"low":3371,"close":3371,"volume":237512,"rsi_14":43.18,"sma_20":3422.0,"sma_60":3453.58,"sma_120":3585.08},{"date":"2025-12-24","open":3395,"high":3400,"low":3366,"close":3400,"volume":189486,"rsi_14":52.38,"sma_20":3426.0,"sma_60":3447.83,"sma_120":3583.67},{"date":"2025-12-26","open":3405,"high":3405,"low":3326,"close":3341,"volume":154997,"rsi_14":45.83,"sma_20":3428.5,"sma_60":3442.25,"sma_120":3581.42},{"date":"2025-12-29","open":3336,"high":3366,"low":3302,"close":3346,"volume":141919,"rsi_14":41.57,"sma_20":3430.5,"sma_60":3437.42,"sma_120":3579.0},{"date":"2025-12-30","open":3346,"high":3381,"low":3346,"close":3376,"volume":124816,"rsi_14":43.48,"sma_20":3433.0,"sma_60":3433.0,"sma_120":3576.88},{"date":"2026-01-02","open":3390,"high":3410,"low":3366,"close":3386,"volume":575569,"rsi_14":50.0,"sma_20":3433.0,"sma_60":3429.42,"sma_120":3574.5},{"date":"2026-01-05","open":3386,"high":3400,"low":3311,"close":3336,"volume":718207,"rsi_14":42.22,"sma_20":3428.25,"sma_60":3425.25,"sma_120":3571.08},{"date":"2026-01-06","open":3356,"high":3356,"low":3282,"close":3287,"volume":499526,"rsi_14":33.33,"sma_20":3423.5,"sma_60":3419.75,"sma_120":3567.21},{"date":"2026-01-07","open":3277,"high":3287,"low":3213,"close":3228,"volume":554624,"rsi_14":31.0,"sma_20":3415.75,"sma_60":3414.92,"sma_120":3562.58},{"date":"2026-01-08","open":3228,"high":3262,"low":3208,"close":3247,"volume":353878,"rsi_14":34.31,"sma_20":3407.0,"sma_60":3411.0,"sma_120":3558.04},{"date":"2026-01-09","open":3262,"high":3307,"low":3247,"close":3277,"volume":510521,"rsi_14":44.09,"sma_20":3399.0,"sma_60":3408.25,"sma_120":3553.46},{"date":"2026-01-12","open":3277,"high":3292,"low":3242,"close":3277,"volume":373911,"rsi_14":42.22,"sma_20":3393.5,"sma_60":3404.75,"sma_120":3549.04},{"date":"2026-01-13","open":3287,"high":3287,"low":3262,"close":3272,"volume":419141,"rsi_14":39.08,"sma_20":3386.75,"sma_60":3400.58,"sma_120":3544.96},{"date":"2026-01-14","open":3277,"high":3326,"low":3272,"close":3297,"volume":718662,"rsi_14":36.14,"sma_20":3379.5,"sma_60":3397.5,"sma_120":3540.92},{"date":"2026-01-15","open":3307,"high":3331,"low":3302,"close":3307,"volume":358999,"rsi_14":41.56,"sma_20":3374.0,"sma_60":3393.67,"sma_120":3537.29},{"date":"2026-01-16","open":3326,"high":3386,"low":3316,"close":3326,"volume":951850,"rsi_14":40.0,"sma_20":3370.0,"sma_60":3390.33,"sma_120":3533.62},{"date":"2026-01-19","open":3351,"high":3351,"low":3297,"close":3336,"volume":555430,"rsi_14":49.23,"sma_20":3370.25,"sma_60":3387.25,"sma_120":3530.25},{"date":"2026-01-20","open":3326,"high":3366,"low":3307,"close":3351,"volume":537190,"rsi_14":50.75,"sma_20":3370.5,"sma_60":3384.75,"sma_120":3527.25},{"date":"2026-01-21","open":3326,"high":3331,"low":3277,"close":3321,"volume":393315,"rsi_14":41.79,"sma_20":3368.25,"sma_60":3382.08,"sma_120":3524.42},{"date":"2026-01-22","open":3326,"high":3386,"low":3316,"close":3346,"volume":754852,"rsi_14":44.29,"sma_20":3365.0,"sma_60":3379.25,"sma_120":3521.96},{"date":"2026-01-23","open":3366,"high":3366,"low":3331,"close":3351,"volume":811112,"rsi_14":52.46,"sma_20":3364.0,"sma_60":3376.5,"sma_120":3520.58},{"date":"2026-01-26","open":3351,"high":3381,"low":3326,"close":3331,"volume":696817,"rsi_14":58.18,"sma_20":3360.5,"sma_60":3374.83,"sma_120":3519.04},{"date":"2026-01-27","open":3336,"high":3381,"low":3311,"close":3311,"volume":914010,"rsi_14":68.09,"sma_20":3359.0,"sma_60":3373.67,"sma_120":3517.5},{"date":"2026-01-28","open":3336,"high":3351,"low":3321,"close":3336,"volume":903677,"rsi_14":68.75,"sma_20":3358.5,"sma_60":3373.25,"sma_120":3515.54},{"date":"2026-01-29","open":3321,"high":3425,"low":3287,"close":3415,"volume":1683374,"rsi_14":74.14,"sma_20":3360.5,"sma_60":3374.67,"sma_120":3514.71},{"date":"2026-01-30","open":3420,"high":3464,"low":3371,"close":3420,"volume":1294608,"rsi_14":74.58,"sma_20":3362.25,"sma_60":3376.17,"sma_120":3513.42},{"date":"2026-02-02","open":3415,"high":3455,"low":3326,"close":3356,"volume":1123996,"rsi_14":61.97,"sma_20":3363.25,"sma_60":3378.5,"sma_120":3511.33},{"date":"2026-02-03","open":3410,"high":3450,"low":3386,"close":3435,"volume":700753,"rsi_14":67.07,"sma_20":3370.75,"sma_60":3381.58,"sma_120":3509.33},{"date":"2026-02-04","open":3445,"high":3548,"low":3445,"close":3548,"volume":1136997,"rsi_14":73.79,"sma_20":3387.0,"sma_60":3387.67,"sma_120":3508.0},{"date":"2026-02-05","open":3548,"high":3736,"low":3519,"close":3672,"volume":3659002,"rsi_14":78.23,"sma_20":3408.5,"sma_60":3394.67,"sma_120":3507.21},{"date":"2026-02-06","open":3672,"high":3672,"low":3539,"close":3622,"volume":2053721,"rsi_14":71.97,"sma_20":3426.0,"sma_60":3402.08,"sma_120":3506.38},{"date":"2026-02-09","open":3647,"high":3696,"low":3613,"close":3687,"volume":1750283,"rsi_14":73.94,"sma_20":3446.75,"sma_60":3409.67,"sma_120":3506.0},{"date":"2026-02-10","open":3687,"high":3775,"low":3667,"close":3761,"volume":1623844,"rsi_14":79.47,"sma_20":3471.5,"sma_60":3418.17,"sma_120":3506.12},{"date":"2026-02-11","open":3790,"high":3790,"low":3701,"close":3736,"volume":1096867,"rsi_14":76.16,"sma_20":3493.75,"sma_60":3427.33,"sma_120":3506.46},{"date":"2026-02-12","open":3736,"high":3746,"low":3677,"close":3711,"volume":684972,"rsi_14":73.55,"sma_20":3514.25,"sma_60":3434.5,"sma_120":3506.79},{"date":"2026-02-13","open":3687,"high":3736,"low":3657,"close":3701,"volume":658954,"rsi_14":74.51,"sma_20":3533.25,"sma_60":3441.5,"sma_120":3507.21},{"date":"2026-02-19","open":3716,"high":3721,"low":3637,"close":3672,"volume":945743,"rsi_14":73.55,"sma_20":3550.25,"sma_60":3448.33,"sma_120":3507.17},{"date":"2026-02-20","open":3672,"high":3696,"low":3652,"close":3672,"volume":511239,"rsi_14":72.67,"sma_20":3566.5,"sma_60":3452.17,"sma_120":3507.25},{"date":"2026-02-23","open":3672,"high":3746,"low":3642,"close":3731,"volume":1261839,"rsi_14":71.92,"sma_20":3587.25,"sma_60":3457.5,"sma_120":3507.83},{"date":"2026-02-24","open":3736,"high":3736,"low":3677,"close":3682,"volume":514247,"rsi_14":67.1,"sma_20":3604.25,"sma_60":3462.5,"sma_120":3508.08},{"date":"2026-02-25","open":3691,"high":3708,"low":3642,"close":3696,"volume":671224,"rsi_14":73.79,"sma_20":3621.75,"sma_60":3469.25,"sma_120":3508.21},{"date":"2026-02-26","open":3721,"high":3721,"low":3617,"close":3617,"volume":712134,"rsi_14":62.76,"sma_20":3636.25,"sma_60":3474.25,"sma_120":3508.17},{"date":"2026-02-27","open":3642,"high":3652,"low":3593,"close":3608,"volume":654899,"rsi_14":54.84,"sma_20":3651.25,"sma_60":3479.58,"sma_120":3508.25},{"date":"2026-03-03","open":3484,"high":3519,"low":3390,"close":3390,"volume":1008152,"rsi_14":30.07,"sma_20":3654.0,"sma_60":3481.0,"sma_120":3506.62},{"date":"2026-03-04","open":3277,"high":3292,"low":3065,"close":3089,"volume":1479247,"rsi_14":22.16,"sma_20":3637.5,"sma_60":3477.0,"sma_120":3502.79},{"date":"2026-03-05","open":3237,"high":3277,"low":3203,"close":3228,"volume":660309,"rsi_14":27.75,"sma_20":3627.75,"sma_60":3474.33,"sma_120":3500.67},{"date":"2026-03-06","open":3163,"high":3242,"low":3139,"close":3218,"volume":598183,"rsi_14":21.94,"sma_20":3620.75,"sma_60":3470.75,"sma_120":3497.96},{"date":"2026-03-09","open":3080,"high":3109,"low":2986,"close":3040,"volume":865721,"rsi_14":18.94,"sma_20":3600.75,"sma_60":3465.0,"sma_120":3493.12},{"date":"2026-03-10","open":3149,"high":3183,"low":3129,"close":3159,"volume":466757,"rsi_14":27.24,"sma_20":3581.0,"sma_60":3461.25,"sma_120":3489.42},{"date":"2026-03-11","open":3193,"high":3267,"low":3188,"close":3228,"volume":721186,"rsi_14":31.4,"sma_20":3558.5,"sma_60":3458.0,"sma_120":3486.04},{"date":"2026-03-12","open":3208,"high":3237,"low":3178,"close":3237,"volume":314965,"rsi_14":32.68,"sma_20":3539.0,"sma_60":3454.67,"sma_120":3482.71},{"date":"2026-03-13","open":3168,"high":3257,"low":3163,"close":3242,"volume":239031,"rsi_14":32.94,"sma_20":3516.5,"sma_60":3452.25,"sma_120":3479.33},{"date":"2026-03-16","open":3218,"high":3287,"low":3213,"close":3247,"volume":296843,"rsi_14":29.92,"sma_20":3490.5,"sma_60":3449.58,"sma_120":3476.08},{"date":"2026-03-17","open":3297,"high":3321,"low":3262,"close":3297,"volume":346633,"rsi_14":34.02,"sma_20":3468.25,"sma_60":3447.17,"sma_120":3472.79},{"date":"2026-03-18","open":3336,"high":3336,"low":3297,"close":3297,"volume":520822,"rsi_14":33.2,"sma_20":3447.25,"sma_60":3445.17,"sma_120":3469.71},{"date":"2026-03-19","open":3272,"high":3307,"low":3233,"close":3257,"volume":246886,"rsi_14":34.33,"sma_20":3424.75,"sma_60":3442.67,"sma_120":3466.38},{"date":"2026-03-20","open":3292,"high":3341,"low":3272,"close":3326,"volume":356975,"rsi_14":38.37,"sma_20":3407.25,"sma_60":3442.58,"sma_120":3462.75},{"date":"2026-03-23","open":3168,"high":3228,"low":3124,"close":3124,"volume":538484,"rsi_14":38.84,"sma_20":3379.5,"sma_60":3438.83,"sma_120":3457.08},{"date":"2026-03-24","open":3198,"high":3213,"low":3154,"close":3208,"volume":172582,"rsi_14":56.06,"sma_20":3353.0,"sma_60":3436.17,"sma_120":3452.17},{"date":"2026-03-25","open":3237,"high":3242,"low":3193,"close":3218,"volume":352678,"rsi_14":49.42,"sma_20":3329.5,"sma_60":3432.92,"sma_120":3447.29},{"date":"2026-03-26","open":3223,"high":3223,"low":3149,"close":3159,"volume":274583,"rsi_14":46.7,"sma_20":3302.25,"sma_60":3429.33,"sma_120":3441.46},{"date":"2026-03-27","open":3139,"high":3257,"low":3134,"close":3242,"volume":311920,"rsi_14":62.58,"sma_20":3283.25,"sma_60":3426.67,"sma_120":3437.25},{"date":"2026-03-30","open":3159,"high":3159,"low":3109,"close":3114,"volume":275852,"rsi_14":47.27,"sma_20":3258.25,"sma_60":3422.83,"sma_120":3432.54},{"date":"2026-03-31","open":3104,"high":3114,"low":2996,"close":3045,"volume":253300,"rsi_14":38.79,"sma_20":3240.75,"sma_60":3417.75,"sma_120":3427.58},{"date":"2026-04-01","open":3134,"high":3178,"low":3109,"close":3178,"volume":240606,"rsi_14":46.84,"sma_20":3245.25,"sma_60":3414.42,"sma_120":3423.71},{"date":"2026-04-02","open":3193,"high":3193,"low":3020,"close":3050,"volume":632559,"rsi_14":40.93,"sma_20":3236.25,"sma_60":3408.75,"sma_120":3419.08},{"date":"2026-04-03","open":3060,"high":3060,"low":2991,"close":3001,"volume":459817,"rsi_14":38.84,"sma_20":3225.25,"sma_60":3403.08,"sma_120":3414.17},{"date":"2026-04-06","open":3010,"high":3015,"low":2981,"close":2991,"volume":255542,"rsi_14":35.65,"sma_20":3222.75,"sma_60":3398.08,"sma_120":3408.92},{"date":"2026-04-07","open":3020,"high":3055,"low":2986,"close":2996,"volume":289033,"rsi_14":35.94,"sma_20":3214.5,"sma_60":3394.17,"sma_120":3404.54},{"date":"2026-04-08","open":3109,"high":3129,"low":3070,"close":3129,"volume":504952,"rsi_14":44.49,"sma_20":3209.5,"sma_60":3392.17,"sma_120":3401.58},{"date":"2026-04-09","open":3124,"high":3134,"low":3104,"close":3119,"volume":185724,"rsi_14":40.62,"sma_20":3203.5,"sma_60":3389.5,"sma_120":3398.88},{"date":"2026-04-10","open":3134,"high":3183,"low":3134,"close":3178,"volume":198588,"rsi_14":52.82,"sma_20":3200.25,"sma_60":3387.83,"sma_120":3396.29},{"date":"2026-04-13","open":3119,"high":3119,"low":3089,"close":3109,"volume":228012,"rsi_14":44.79,"sma_20":3193.25,"sma_60":3385.08,"sma_120":3392.83},{"date":"2026-04-14","open":3139,"high":3178,"low":3139,"close":3168,"volume":278126,"rsi_14":47.52,"sma_20":3186.75,"sma_60":3382.92,"sma_120":3390.21},{"date":"2026-04-15","open":3233,"high":3233,"low":3188,"close":3223,"volume":384518,"rsi_14":53.23,"sma_20":3183.0,"sma_60":3381.5,"sma_120":3387.58},{"date":"2026-04-16","open":3257,"high":3316,"low":3247,"close":3307,"volume":765891,"rsi_14":53.23,"sma_20":3185.5,"sma_60":3381.17,"sma_120":3385.75},{"date":"2026-04-17","open":3316,"high":3316,"low":3262,"close":3311,"volume":312241,"rsi_14":61.36,"sma_20":3184.75,"sma_60":3380.75,"sma_120":3384.0},{"date":"2026-04-20","open":3307,"high":3307,"low":3257,"close":3287,"volume":354432,"rsi_14":64.67,"sma_20":3193.0,"sma_60":3379.67,"sma_120":3382.21},{"date":"2026-04-21","open":3307,"high":3331,"low":3277,"close":3292,"volume":947015,"rsi_14":58.16,"sma_20":3197.25,"sma_60":3379.17,"sma_120":3380.62},{"date":"2026-04-22","open":3282,"high":3297,"low":3257,"close":3272,"volume":498189,"rsi_14":68.91,"sma_20":3200.0,"sma_60":3377.92,"sma_120":3378.58},{"date":"2026-04-23","open":3292,"high":3304,"low":3233,"close":3267,"volume":416387,"rsi_14":74.55,"sma_20":3205.5,"sma_60":3376.5,"sma_120":3376.5},{"date":"2026-04-24","open":3272,"high":3361,"low":3252,"close":3361,"volume":552983,"rsi_14":79.53,"sma_20":3211.5,"sma_60":3377.0,"sma_120":3375.92},{"date":"2026-04-27","open":3405,"high":3460,"low":3405,"close":3425,"volume":921380,"rsi_14":81.29,"sma_20":3227.25,"sma_60":3378.92,"sma_120":3376.29},{"date":"2026-04-28","open":3440,"high":3450,"low":3420,"close":3425,"volume":503996,"rsi_14":76.79,"sma_20":3246.5,"sma_60":3380.42,"sma_120":3376.83},{"date":"2026-04-29","open":3465,"high":3465,"low":3415,"close":3445,"volume":511084,"rsi_14":74.78,"sma_20":3257.75,"sma_60":3380.17,"sma_120":3377.42},{"date":"2026-04-30","open":3445,"high":3445,"low":3360,"close":3365,"volume":557989,"rsi_14":62.18,"sma_20":3271.5,"sma_60":3378.5,"sma_120":3377.33},{"date":"2026-05-04","open":3410,"high":3440,"low":3375,"close":3390,"volume":552930,"rsi_14":71.82,"sma_20":3289.0,"sma_60":3378.33,"sma_120":3378.42},{"date":"2026-05-06","open":3390,"high":3390,"low":3310,"close":3330,"volume":611185,"rsi_14":60.91,"sma_20":3304.0,"sma_60":3375.83,"sma_120":3378.71},{"date":"2026-05-07","open":3400,"high":3460,"low":3360,"close":3410,"volume":864691,"rsi_14":62.61,"sma_20":3322.75,"sma_60":3372.75,"sma_120":3380.21},{"date":"2026-05-08","open":3370,"high":3410,"low":3360,"close":3380,"volume":589961,"rsi_14":52.88,"sma_20":3333.25,"sma_60":3367.08,"sma_120":3380.88},{"date":"2026-05-11","open":3370,"high":3370,"low":3235,"close":3250,"volume":1096033,"rsi_14":41.86,"sma_20":3337.75,"sma_60":3360.08,"sma_120":3381.08},{"date":"2026-05-12","open":3245,"high":3250,"low":3110,"close":3170,"volume":906045,"rsi_14":38.57,"sma_20":3335.25,"sma_60":3350.67,"sma_120":3380.17},{"date":"2026-05-13","open":3160,"high":3197,"low":3130,"close":3165,"volume":410674,"rsi_14":37.86,"sma_20":3336.0,"sma_60":3339.92,"sma_120":3379.04},{"date":"2026-05-14","open":3205,"high":3375,"low":3195,"close":3375,"volume":1339619,"rsi_14":53.37,"sma_20":3344.25,"sma_60":3333.08,"sma_120":3380.21},{"date":"2026-05-15","open":3375,"high":3375,"low":3210,"close":3270,"volume":695363,"rsi_14":47.98,"sma_20":3344.5,"sma_60":3324.92,"sma_120":3379.71},{"date":"2026-05-18","open":3240,"high":3240,"low":3080,"close":3150,"volume":653650,"rsi_14":37.44,"sma_20":3334.5,"sma_60":3314.92,"sma_120":3378.21},{"date":"2026-05-19","open":3140,"high":3175,"low":3085,"close":3135,"volume":325008,"rsi_14":32.64,"sma_20":3323.5,"sma_60":3305.17,"sma_120":3376.75},{"date":"2026-05-20","open":3135,"high":3135,"low":3015,"close":3035,"volume":365075,"rsi_14":29.58,"sma_20":3308.75,"sma_60":3293.75,"sma_120":3372.96},{"date":"2026-05-21","open":3085,"high":3135,"low":3080,"close":3090,"volume":492485,"rsi_14":33.79,"sma_20":3296.5,"sma_60":3282.25,"sma_120":3369.88},{"date":"2026-05-22","open":3120,"high":3180,"low":3100,"close":3155,"volume":587240,"rsi_14":40.28,"sma_20":3288.5,"sma_60":3272.67,"sma_120":3367.58},{"date":"2026-05-26","open":3220,"high":3225,"low":3100,"close":3120,"volume":671061,"rsi_14":37.61,"sma_20":3279.0,"sma_60":3262.25,"sma_120":3365.75},{"date":"2026-05-27","open":3095,"high":3100,"low":3020,"close":3035,"volume":1025506,"rsi_14":36.77,"sma_20":3260.5,"sma_60":3251.75,"sma_120":3363.0},{"date":"2026-05-28","open":3055,"high":3085,"low":2980,"close":3045,"volume":781893,"rsi_14":32.54,"sma_20":3239.25,"sma_60":3241.58,"sma_120":3360.58},{"date":"2026-05-29","open":3070,"high":3090,"low":2985,"close":3010,"volume":871737,"rsi_14":32.38,"sma_20":3216.25,"sma_60":3234.5,"sma_120":3357.75},{"date":"2026-06-01","open":2985,"high":3005,"low":2930,"close":2940,"volume":568861,"rsi_14":34.34,"sma_20":3191.0,"sma_60":3231.33,"sma_120":3354.17},{"date":"2026-06-02","open":2940,"high":2940,"low":2855,"close":2880,"volume":731958,"rsi_14":35.05,"sma_20":3166.75,"sma_60":3224.83,"sma_120":3349.58},{"date":"2026-06-04","open":2895,"high":2975,"low":2870,"close":2940,"volume":438630,"rsi_14":39.02,"sma_20":3144.25,"sma_60":3219.5,"sma_120":3345.12},{"date":"2026-06-05","open":2990,"high":3020,"low":2930,"close":3010,"volume":532642,"rsi_14":29.38,"sma_20":3128.25,"sma_60":3218.33,"sma_120":3341.67},{"date":"2026-06-08","open":2890,"high":2905,"low":2815,"close":2815,"volume":437677,"rsi_14":26.67,"sma_20":3098.5,"sma_60":3211.92,"sma_120":3336.58},{"date":"2026-06-09","open":2860,"high":3000,"low":2855,"close":2930,"volume":265864,"rsi_14":38.66,"sma_20":3076.0,"sma_60":3206.25,"sma_120":3332.12},{"date":"2026-06-10","open":2910,"high":2985,"low":2900,"close":2960,"volume":372951,"rsi_14":41.12,"sma_20":3061.5,"sma_60":3200.92,"sma_120":3327.79},{"date":"2026-06-11","open":2940,"high":2975,"low":2875,"close":2960,"volume":442422,"rsi_14":45.76,"sma_20":3051.0,"sma_60":3195.5,"sma_120":3323.88},{"date":"2026-06-12","open":3050,"high":3070,"low":2990,"close":3020,"volume":652916,"rsi_14":46.07,"sma_20":3043.75,"sma_60":3191.0,"sma_120":3320.29},{"date":"2026-06-15","open":3120,"high":3235,"low":3090,"close":3180,"volume":1047185,"rsi_14":51.27,"sma_20":3034.0,"sma_60":3188.33,"sma_120":3317.75},{"date":"2026-06-16","open":3175,"high":3200,"low":3130,"close":3180,"volume":543072,"rsi_14":53.16,"sma_20":3029.5,"sma_60":3185.67,"sma_120":3315.42},{"date":"2026-06-17","open":3190,"high":3220,"low":3130,"close":3130,"volume":409364,"rsi_14":55.19,"sma_20":3028.5,"sma_60":3182.83,"sma_120":3312.75},{"date":"2026-06-18","open":3115,"high":3135,"low":3055,"close":3075,"volume":380006,"rsi_14":51.56,"sma_20":3025.5,"sma_60":3177.92,"sma_120":3310.25},{"date":"2026-06-19","open":3065,"high":3070,"low":2920,"close":2975,"volume":536194,"rsi_14":48.29,"sma_20":3022.5,"sma_60":3174.75,"sma_120":3306.79},{"date":"2026-06-22","open":2965,"high":2965,"low":2870,"close":2880,"volume":273748,"rsi_14":47.14,"sma_20":3012.0,"sma_60":3168.58,"sma_120":3302.38},{"date":"2026-06-23","open":2880,"high":2895,"low":2740,"close":2745,"volume":477703,"rsi_14":44.0,"sma_20":2991.5,"sma_60":3160.0,"sma_120":3296.46},{"date":"2026-06-24","open":2745,"high":2775,"low":2705,"close":2750,"volume":459577,"rsi_14":41.12,"sma_20":2973.0,"sma_60":3152.5,"sma_120":3290.92},{"date":"2026-06-25","open":2780,"high":2845,"low":2780,"close":2790,"volume":336783,"rsi_14":39.42,"sma_20":2960.75,"sma_60":3144.25,"sma_120":3285.46},{"date":"2026-06-26","open":2775,"high":2775,"low":2650,"close":2695,"volume":386303,"rsi_14":43.62,"sma_20":2943.25,"sma_60":3136.58,"sma_120":3279.71},{"date":"2026-06-29","open":2700,"high":2840,"low":2700,"close":2840,"volume":353793,"rsi_14":45.36,"sma_20":2934.75,"sma_60":3132.5,"sma_120":3275.12},{"date":"2026-06-30","open":2835,"high":2850,"low":2740,"close":2755,"volume":448722,"rsi_14":40.0,"sma_20":2925.5,"sma_60":3124.75,"sma_120":3269.58},{"date":"2026-07-01","open":2770,"high":2790,"low":2725,"close":2790,"volume":296703,"rsi_14":41.98,"sma_20":2921.0,"sma_60":3119.75,"sma_120":3264.25},{"date":"2026-07-02","open":2775,"high":2950,"low":2750,"close":2845,"volume":726179,"rsi_14":41.71,"sma_20":2916.25,"sma_60":3116.5,"sma_120":3259.79},{"date":"2026-07-03","open":2815,"high":2840,"low":2725,"close":2805,"volume":361124,"rsi_14":29.95,"sma_20":2906.0,"sma_60":3112.75,"sma_120":3255.42},{"date":"2026-07-06","open":2830,"high":2870,"low":2775,"close":2815,"volume":223803,"rsi_14":30.69,"sma_20":2906.0,"sma_60":3109.08,"sma_120":3251.62},{"date":"2026-07-07","open":2820,"high":2910,"low":2800,"close":2895,"volume":394776,"rsi_14":37.95,"sma_20":2904.25,"sma_60":3104.5,"sma_120":3248.33},{"date":"2026-07-08","open":2885,"high":2885,"low":2760,"close":2785,"volume":550062,"rsi_14":35.92,"sma_20":2895.5,"sma_60":3098.25,"sma_120":3243.88},{"date":"2026-07-09","open":2780,"high":2780,"low":2650,"close":2695,"volume":357859,"rsi_14":36.27,"sma_20":2882.25,"sma_60":3089.5,"sma_120":3238.67},{"date":"2026-07-10","open":2710,"high":2790,"low":2710,"close":2760,"volume":267830,"rsi_14":43.94,"sma_20":2869.25,"sma_60":3083.0,"sma_120":3234.04},{"date":"2026-07-13","open":2750,"high":2810,"low":2705,"close":2710,"volume":493653,"rsi_14":48.07,"sma_20":2845.75,"sma_60":3074.67,"sma_120":3228.79},{"date":"2026-07-14","open":2700,"high":2710,"low":2635,"close":2640,"volume":438729,"rsi_14":44.33,"sma_20":2818.75,"sma_60":3064.25,"sma_120":3222.88},{"date":"2026-07-15","open":2700,"high":2700,"low":2535,"close":2570,"volume":554742,"rsi_14":39.0,"sma_20":2790.75,"sma_60":3051.25,"sma_120":3216.21},{"date":"2026-07-16","open":2565,"high":2585,"low":2520,"close":2555,"volume":364160,"rsi_14":42.39,"sma_20":2764.75,"sma_60":3037.92,"sma_120":3209.33},{"date":"2026-07-20","open":2555,"high":2555,"low":2450,"close":2470,"volume":260915,"rsi_14":28.49,"sma_20":2739.5,"sma_60":3023.58,"sma_120":3201.62},{"date":"2026-07-21","open":2475,"high":2480,"low":2430,"close":2465,"volume":142074,"rsi_14":31.41,"sma_20":2718.75,"sma_60":3009.08,"sma_120":3194.12},{"date":"2026-07-22","open":2475,"high":2515,"low":2460,"close":2465,"volume":136869,"rsi_14":28.19,"sma_20":2704.75,"sma_60":2994.92,"sma_120":3186.42},{"date":"2026-07-23","open":2465,"high":2550,"low":2465,"close":2550,"volume":164426,"rsi_14":30.97,"sma_20":2694.75,"sma_60":2982.25,"sma_120":3179.38},{"date":"2026-07-24","open":2525,"high":2555,"low":2495,"close":2525,"volume":196493,"rsi_14":31.58,"sma_20":2681.5,"sma_60":2967.58,"sma_120":3172.29},{"date":"2026-07-27","open":2535,"high":2590,"low":2535,"close":2550,"volume":235578,"rsi_14":32.9,"sma_20":2674.25,"sma_60":2952.25,"sma_120":3165.58},{"date":"2026-07-28","open":2550,"high":2550,"low":2450,"close":2460,"volume":304476,"rsi_14":22.29,"sma_20":2655.25,"sma_60":2935.42,"sma_120":3157.92},{"date":"2026-07-29","open":2465,"high":2515,"low":2360,"close":2410,"volume":388824,"rsi_14":24.14,"sma_20":2638.0,"sma_60":2918.17,"sma_120":3149.17},{"date":"2026-07-30","open":2335,"high":2470,"low":2335,"close":2435,"volume":213602,"rsi_14":30.3,"sma_20":2620.25,"sma_60":2902.67,"sma_120":3140.58},{"date":"2026-07-31","open":2495,"high":2495,"low":2435,"close":2465,"volume":147401,"rsi_14":26.4,"sma_20":2601.25,"sma_60":2887.25,"sma_120":3132.79},{"date":"2026-08-03","open":2465,"high":2505,"low":2440,"close":2485,"volume":148252,"rsi_14":31.09,"sma_20":2585.25,"sma_60":2873.17,"sma_120":3124.5},{"date":"2026-08-04","open":2515,"high":2535,"low":2485,"close":2535,"volume":404617,"rsi_14":40.87,"sma_20":2571.25,"sma_60":2858.58,"sma_120":3115.67},{"date":"2026-08-05","open":2570,"high":2625,"low":2570,"close":2585,"volume":256552,"rsi_14":51.35,"sma_20":2555.75,"sma_60":2845.33,"sma_120":3106.21},{"date":"2026-08-06","open":2585,"high":2635,"low":2560,"close":2605,"volume":185920,"rsi_14":54.46,"sma_20":2546.75,"sma_60":2834.58,"sma_120":3097.33},{"date":"2026-08-07","open":2595,"high":2620,"low":2570,"close":2610,"volume":79591,"rsi_14":64.58,"sma_20":2542.5,"sma_60":2825.25,"sma_120":3087.96},{"date":"2026-08-10","open":2635,"high":2650,"low":2585,"close":2625,"volume":218260,"rsi_14":66.33,"sma_20":2535.75,"sma_60":2816.25,"sma_120":3078.08},{"date":"2026-08-11","open":2605,"high":2640,"low":2585,"close":2635,"volume":145970,"rsi_14":67.0,"sma_20":2532.0,"sma_60":2803.92,"sma_120":3068.5},{"date":"2026-08-12","open":2635,"high":2660,"low":2620,"close":2635,"volume":164623,"rsi_14":60.24,"sma_20":2531.75,"sma_60":2793.33,"sma_120":3059.12},{"date":"2026-08-13","open":2635,"high":2650,"low":2570,"close":2570,"volume":214449,"rsi_14":54.95,"sma_20":2531.75,"sma_60":2783.67,"sma_120":3049.29},{"date":"2026-08-14","open":2600,"high":2635,"low":2595,"close":2595,"volume":272574,"rsi_14":54.95,"sma_20":2533.75,"sma_60":2774.67,"sma_120":3039.92},{"date":"2026-08-18","open":2625,"high":2640,"low":2540,"close":2575,"volume":369612,"rsi_14":64.94,"sma_20":2539.0,"sma_60":2767.0,"sma_120":3030.38},{"date":"2026-08-19","open":2570,"high":2575,"low":2520,"close":2540,"volume":277740,"rsi_14":67.57,"sma_20":2542.75,"sma_60":2757.83,"sma_120":3020.04},{"date":"2026-08-20","open":2575,"high":2595,"low":2555,"close":2565,"volume":146361,"rsi_14":67.57,"sma_20":2547.75,"sma_60":2748.0,"sma_120":3010.33},{"date":"2026-08-21","open":2555,"high":2570,"low":2525,"close":2565,"volume":96792,"rsi_14":64.71,"sma_20":2548.5,"sma_60":2738.75,"sma_120":3000.5},{"date":"2026-08-24","open":2565,"high":2600,"low":2560,"close":2590,"volume":82572,"rsi_14":65.22,"sma_20":2551.75,"sma_60":2731.33,"sma_120":2991.54},{"date":"2026-08-25","open":2605,"high":2610,"low":2550,"close":2610,"volume":68848,"rsi_14":61.9,"sma_20":2554.75,"sma_60":2724.08,"sma_120":2982.83},{"date":"2026-08-26","open":2620,"high":2700,"low":2610,"close":2700,"volume":235234,"rsi_14":66.2,"sma_20":2566.75,"sma_60":2718.92,"sma_120":2976.71},{"date":"2026-08-27","open":2700,"high":2710,"low":2660,"close":2680,"volume":162161,"rsi_14":60.56,"sma_20":2580.25,"sma_60":2714.58,"sma_120":2972.96},{"date":"2026-08-28","open":2670,"high":2720,"low":2655,"close":2710,"volume":142748,"rsi_14":63.16,"sma_20":2594.0,"sma_60":2711.75,"sma_120":2968.29},{"date":"2026-08-31","open":2710,"high":2720,"low":2670,"close":2710,"volume":91380,"rsi_14":61.64,"sma_20":2606.25,"sma_60":2707.92,"sma_120":2963.71},{"date":"2026-09-01","open":2685,"high":2745,"low":2675,"close":2745,"volume":155370,"rsi_14":64.1,"sma_20":2619.25,"sma_60":2703.5,"sma_120":2960.92},{"date":"2026-09-02","open":2705,"high":2740,"low":2665,"close":2705,"volume":146493,"rsi_14":58.14,"sma_20":2627.75,"sma_60":2701.67,"sma_120":2956.79},{"date":"2026-09-03","open":2735,"high":2745,"low":2650,"close":2690,"volume":98109,"rsi_14":65.79,"sma_20":2633.0,"sma_60":2697.67,"sma_120":2951.96},{"date":"2026-09-04","open":2690,"high":2765,"low":2690,"close":2740,"volume":216714,"rsi_14":67.9,"sma_20":2639.75,"sma_60":2694.0,"sma_120":2947.46},{"date":"2026-09-07","open":2755,"high":2755,"low":2715,"close":2730,"volume":154418,"rsi_14":69.62,"sma_20":2645.75,"sma_60":2690.17,"sma_120":2942.83},{"date":"2026-09-08","open":2745,"high":2760,"low":2720,"close":2730,"volume":130665,"rsi_14":76.39,"sma_20":2651.0,"sma_60":2685.33,"sma_120":2938.17},{"date":"2026-09-09","open":2735,"high":2735,"low":2685,"close":2695,"volume":157086,"rsi_14":67.57,"sma_20":2654.0,"sma_60":2677.25,"sma_120":2932.79},{"date":"2026-09-10","open":2690,"high":2690,"low":2640,"close":2675,"volume":112545,"rsi_14":64.1,"sma_20":2656.0,"sma_60":2668.83,"sma_120":2927.25},{"date":"2026-09-11","open":2660,"high":2685,"low":2635,"close":2660,"volume":76150,"rsi_14":59.21,"sma_20":2660.5,"sma_60":2661.0,"sma_120":2921.92},{"date":"2026-09-14","open":2660,"high":2725,"low":2640,"close":2690,"volume":99022,"rsi_14":60.26,"sma_20":2665.25,"sma_60":2654.58,"sma_120":2916.25},{"date":"2026-09-15","open":2690,"high":2700,"low":2662,"close":2670,"volume":56292,"rsi_14":45.31,"sma_20":2670.0,"sma_60":2649.5,"sma_120":2912.12},{"date":"2026-09-16","open":2660,"high":2660,"low":2635,"close":2650,"volume":42101,"rsi_14":45.31,"sma_20":2675.5,"sma_60":2645.67,"sma_120":2907.12},{"date":"2026-09-17","open":2660,"high":2670,"low":2640,"close":2645,"volume":63178,"rsi_14":38.98,"sma_20":2679.5,"sma_60":2644.0,"sma_120":2902.0},{"date":"2026-09-18","open":2650,"high":2665,"low":2615,"close":2625,"volume":133904,"rsi_14":36.51,"sma_20":2682.5,"sma_60":2641.92,"sma_120":2897.21},{"date":"2026-09-21","open":2625,"high":2625,"low":2590,"close":2595,"volume":129266,"rsi_14":25.81,"sma_20":2682.75,"sma_60":2638.67,"sma_120":2891.46},{"date":"2026-09-22","open":2600,"high":2650,"low":2590,"close":2645,"volume":99761,"rsi_14":40.62,"sma_20":2684.5,"sma_60":2637.83,"sma_120":2887.21},{"date":"2026-09-23","open":2650,"high":2660,"low":2620,"close":2635,"volume":49818,"rsi_14":41.27,"sma_20":2681.25,"sma_60":2634.42,"sma_120":2883.46},{"date":"2026-09-28","open":2635,"high":2675,"low":2625,"close":2665,"volume":109390,"rsi_14":37.29,"sma_20":2680.5,"sma_60":2632.92,"sma_120":2878.83},{"date":"2026-09-29","open":2670,"high":2670,"low":2610,"close":2615,"volume":62917,"rsi_14":32.84,"sma_20":2675.75,"sma_60":2630.0,"sma_120":2874.88},{"date":"2026-09-30","open":2635,"high":2655,"low":2625,"close":2635,"volume":24244,"rsi_14":36.62,"sma_20":2672.0,"sma_60":2626.5,"sma_120":2871.5},{"date":"2026-10-01","open":2640,"high":2640,"low":2595,"close":2630,"volume":103355,"rsi_14":40.0,"sma_20":2666.25,"sma_60":2623.58,"sma_120":2868.17},{"date":"2026-10-02","open":2630,"high":2630,"low":2580,"close":2600,"volume":176555,"rsi_14":38.81,"sma_20":2661.0,"sma_60":2620.0,"sma_120":2864.54},{"date":"2026-10-06","open":2600,"high":2615,"low":2580,"close":2615,"volume":93032,"rsi_14":43.28,"sma_20":2657.25,"sma_60":2615.33,"sma_120":2859.92},{"date":"2026-10-07","open":2620,"high":2650,"low":2595,"close":2620,"volume":61852,"rsi_14":38.71,"sma_20":2651.25,"sma_60":2612.58,"sma_120":2855.42},{"date":"2026-10-08","open":2620,"high":2620,"low":2590,"close":2600,"volume":123420,"rsi_14":38.71,"sma_20":2644.75,"sma_60":2611.0,"sma_120":2850.25},{"date":"2026-10-12","open":2575,"high":2635,"low":2560,"close":2560,"volume":143461,"rsi_14":36.36,"sma_20":2636.25,"sma_60":2607.67,"sma_120":2845.33},{"date":"2026-10-13","open":2565,"high":2565,"low":2495,"close":2545,"volume":190598,"rsi_14":35.29,"sma_20":2628.75,"sma_60":2604.92,"sma_120":2839.79},{"date":"2026-10-14","open":2550,"high":2600,"low":2535,"close":2560,"volume":71347,"rsi_14":40.3,"sma_20":2623.0,"sma_60":2603.58,"sma_120":2833.92},{"date":"2026-10-15","open":2525,"high":2555,"low":2500,"close":2525,"volume":236632,"rsi_14":39.71,"sma_20":2616.25,"sma_60":2602.83,"sma_120":2827.04},{"date":"2026-10-16","open":2550,"high":2590,"low":2515,"close":2525,"volume":159806,"rsi_14":29.31,"sma_20":2608.0,"sma_60":2602.33,"sma_120":2820.12},{"date":"2026-10-19","open":2510,"high":2550,"low":2495,"close":2545,"volume":103325,"rsi_14":35.0,"sma_20":2601.75,"sma_60":2603.58,"sma_120":2813.58},{"date":"2026-10-20","open":2545,"high":2560,"low":2475,"close":2500,"volume":90810,"rsi_14":23.81,"sma_20":2594.25,"sma_60":2604.17,"sma_120":2806.62},{"date":"2026-10-21","open":2515,"high":2515,"low":2480,"close":2495,"volume":88109,"rsi_14":27.78,"sma_20":2586.75,"sma_60":2604.67,"sma_120":2799.79},{"date":"2026-10-22","open":2500,"high":2500,"low":2465,"close":2485,"volume":82492,"rsi_14":21.15,"sma_20":2579.75,"sma_60":2603.58,"sma_120":2792.92},{"date":"2026-10-23","open":2460,"high":2460,"low":2410,"close":2445,"volume":78503}],"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 여행레저","phase":"above-fold","symbol_resolved":true}