{"status":"ok","report":{"price_analysis":{"current":62390.0,"change_1d":0.7,"change_7d":-6.6,"change_30d":-40.2,"high_30d":111460.0,"low_30d":56740.0,"position_in_range":10.0,"support":62212.0,"resistance":105988.0},"summary":"RISE 200선물레버리지(252400)은(는) 코스피 200 선물레버리지지수를 추종하는 ETF입니다, 순자산 1,163억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 15.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-10476.17)가 시그널선(-7847.27)을 하회합니다(데드크로스). 현재가가 SMA20(85712)과 SMA60(92282) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 49297~122126 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 16","rsi_14":15.699219064487565,"macd":-10476.173549927378,"macd_signal":-7847.266162850425,"sma_20":85711.75,"sma_60":92282.25,"bb_upper":122126.30687976994,"bb_lower":49297.19312023006,"atr_14":6893.214285714285},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1500.00, 기관 순매수 -3367.00. 30일 누적: 외국인 2155.00, 기관 -1.27만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":1500.0,"institutional_flow":-3367.0,"data":[{"date":"2026-10-23","foreign_net":-1185.0,"institution_net":366.0,"retail_net":819.0},{"date":"2026-10-22","foreign_net":-236.0,"institution_net":-908.0,"retail_net":1144.0},{"date":"2026-10-21","foreign_net":-2401.0,"institution_net":3171.0,"retail_net":-770.0},{"date":"2026-10-20","foreign_net":5649.0,"institution_net":-6152.0,"retail_net":503.0},{"date":"2026-10-19","foreign_net":-327.0,"institution_net":156.0,"retail_net":171.0},{"date":"2026-10-16","foreign_net":-389.0,"institution_net":302.0,"retail_net":87.0},{"date":"2026-10-15","foreign_net":-3242.0,"institution_net":1121.0,"retail_net":2121.0},{"date":"2026-10-14","foreign_net":-264.0,"institution_net":368.0,"retail_net":-104.0},{"date":"2026-10-13","foreign_net":4916.0,"institution_net":-8387.0,"retail_net":3471.0},{"date":"2026-10-12","foreign_net":110.0,"institution_net":-1447.0,"retail_net":1337.0},{"date":"2026-10-08","foreign_net":-743.0,"institution_net":-1936.0,"retail_net":2679.0},{"date":"2026-10-07","foreign_net":-360.0,"institution_net":-259.0,"retail_net":619.0},{"date":"2026-10-06","foreign_net":247.0,"institution_net":-197.0,"retail_net":-50.0},{"date":"2026-10-02","foreign_net":210.0,"institution_net":-41.0,"retail_net":-169.0},{"date":"2026-10-01","foreign_net":381.0,"institution_net":-34.0,"retail_net":-347.0},{"date":"2026-09-30","foreign_net":-39.0,"institution_net":96.0,"retail_net":-57.0},{"date":"2026-09-29","foreign_net":-699.0,"institution_net":285.0,"retail_net":414.0},{"date":"2026-09-28","foreign_net":-611.0,"institution_net":148.0,"retail_net":463.0},{"date":"2026-09-23","foreign_net":-177.0,"institution_net":94.0,"retail_net":83.0},{"date":"2026-09-22","foreign_net":21.0,"institution_net":604.0,"retail_net":-625.0},{"date":"2026-09-21","foreign_net":-5.0,"institution_net":215.0,"retail_net":-210.0},{"date":"2026-09-18","foreign_net":203.0,"institution_net":457.0,"retail_net":-660.0},{"date":"2026-09-17","foreign_net":752.0,"institution_net":164.0,"retail_net":-916.0},{"date":"2026-09-16","foreign_net":417.0,"institution_net":-70.0,"retail_net":-347.0},{"date":"2026-09-15","foreign_net":-390.0,"institution_net":-453.0,"retail_net":843.0},{"date":"2026-09-14","foreign_net":274.0,"institution_net":-1718.0,"retail_net":1444.0},{"date":"2026-09-11","foreign_net":-409.0,"institution_net":90.0,"retail_net":319.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-127.0,"retail_net":127.0},{"date":"2026-09-09","foreign_net":460.0,"institution_net":-401.0,"retail_net":-59.0},{"date":"2026-09-08","foreign_net":-8.0,"institution_net":1834.0,"retail_net":-1826.0}],"periods":{"d1":{"foreign_net":-1185.0,"institution_net":366.0,"retail_net":819.0},"d3":{"foreign_net":-3822.0,"institution_net":2629.0,"retail_net":1193.0},"d7":{"foreign_net":-2131.0,"institution_net":-1944.0,"retail_net":4075.0},"d14":{"foreign_net":1985.0,"institution_net":-13843.0,"retail_net":11858.0},"d30":{"foreign_net":2155.0,"institution_net":-12659.0,"retail_net":10504.0}}},"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":"F","percentile":21,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":15.7,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-40.2,"unit":"%","percentile":17,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4386,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.44,"summary":"배당수익률 0.44%","metrics":[{"name":"배당수익률","value":0.44,"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":"2026-10-23T22:40:27.255960+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스피 200 선물레버리지지수","issuer":"KB자산운용","category":"","expense_ratio":0.022,"aum":116300000000.0,"aum_display":"1,163억","dividend_yield":null,"tracking_error":2.09,"holdings":[{"ticker":"","name":"설정현금액","weight":100.0},{"ticker":"","name":"원화현금","weight":66.65},{"ticker":"148020","name":"RISE 200","weight":14.21},{"ticker":"361580","name":"RISE 200TR","weight":11.11},{"ticker":"267770","name":"TIGER 200선물레버리지","weight":10.51},{"ticker":"","name":"선물2026년09월물","weight":null}],"holdings_count":6,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":62390.0,"change_pct":0.72,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9978.0},{"date":"2016-10-25","close":9938.0},{"date":"2016-10-26","close":9700.0},{"date":"2016-10-27","close":9789.0},{"date":"2016-10-28","close":9784.0},{"date":"2016-10-31","close":9745.0},{"date":"2016-11-01","close":9735.0},{"date":"2016-11-02","close":9507.0},{"date":"2016-11-03","close":9537.0},{"date":"2016-11-04","close":9507.0},{"date":"2016-11-07","close":9651.0},{"date":"2016-11-08","close":9690.0},{"date":"2016-11-09","close":9284.0},{"date":"2016-11-10","close":9646.0},{"date":"2016-11-11","close":9457.0},{"date":"2016-11-14","close":9319.0},{"date":"2016-11-15","close":9249.0},{"date":"2016-11-16","close":9309.0},{"date":"2016-11-17","close":9294.0},{"date":"2016-11-18","close":9304.0},{"date":"2016-11-21","close":9254.0},{"date":"2016-11-22","close":9438.0},{"date":"2016-11-23","close":9547.0},{"date":"2016-11-24","close":9438.0},{"date":"2016-11-25","close":9438.0},{"date":"2016-11-28","close":9487.0},{"date":"2016-11-29","close":9487.0},{"date":"2016-11-30","close":9581.0},{"date":"2016-12-01","close":9606.0},{"date":"2016-12-02","close":9467.0},{"date":"2016-12-05","close":9452.0},{"date":"2016-12-06","close":9656.0},{"date":"2016-12-07","close":9725.0},{"date":"2016-12-08","close":10032.0},{"date":"2016-12-09","close":10077.0},{"date":"2016-12-12","close":10047.0},{"date":"2016-12-13","close":10106.0},{"date":"2016-12-14","close":10111.0},{"date":"2016-12-15","close":10096.0},{"date":"2016-12-16","close":10136.0},{"date":"2016-12-19","close":10136.0},{"date":"2016-12-20","close":10176.0},{"date":"2016-12-21","close":10146.0},{"date":"2016-12-22","close":10146.0},{"date":"2016-12-23","close":10126.0},{"date":"2016-12-26","close":10136.0},{"date":"2016-12-27","close":10171.0},{"date":"2016-12-28","close":10235.0},{"date":"2016-12-29","close":10240.0},{"date":"2017-01-02","close":10324.0},{"date":"2017-01-03","close":10503.0},{"date":"2017-01-04","close":10488.0},{"date":"2017-01-05","close":10458.0},{"date":"2017-01-06","close":10493.0},{"date":"2017-01-09","close":10532.0},{"date":"2017-01-10","close":10557.0},{"date":"2017-01-11","close":10884.0},{"date":"2017-01-12","close":10968.0},{"date":"2017-01-13","close":10884.0},{"date":"2017-01-16","close":10790.0},{"date":"2017-01-17","close":10869.0},{"date":"2017-01-18","close":10864.0},{"date":"2017-01-19","close":10879.0},{"date":"2017-01-20","close":10845.0},{"date":"2017-01-23","close":10845.0},{"date":"2017-01-24","close":10854.0},{"date":"2017-01-25","close":10914.0},{"date":"2017-01-26","close":11077.0},{"date":"2017-01-31","close":10954.0},{"date":"2017-02-01","close":11023.0},{"date":"2017-02-02","close":10959.0},{"date":"2017-02-03","close":10983.0},{"date":"2017-02-06","close":11028.0},{"date":"2017-02-07","close":10978.0},{"date":"2017-02-08","close":10869.0},{"date":"2017-02-09","close":10889.0},{"date":"2017-02-10","close":10934.0},{"date":"2017-02-13","close":10934.0},{"date":"2017-02-14","close":10884.0},{"date":"2017-02-15","close":10963.0},{"date":"2017-02-16","close":10954.0},{"date":"2017-02-17","close":10934.0},{"date":"2017-02-20","close":11023.0},{"date":"2017-02-21","close":11231.0},{"date":"2017-02-22","close":11266.0},{"date":"2017-02-23","close":11251.0},{"date":"2017-02-24","close":11072.0},{"date":"2017-02-27","close":10983.0},{"date":"2017-02-28","close":11018.0},{"date":"2017-03-02","close":11231.0},{"date":"2017-03-03","close":10993.0},{"date":"2017-03-06","close":11058.0},{"date":"2017-03-07","close":11176.0},{"date":"2017-03-08","close":11196.0},{"date":"2017-03-09","close":11167.0},{"date":"2017-03-10","close":11167.0},{"date":"2017-03-13","close":11414.0},{"date":"2017-03-14","close":11593.0},{"date":"2017-03-15","close":11632.0},{"date":"2017-03-16","close":11806.0},{"date":"2017-03-17","close":11949.0},{"date":"2017-03-20","close":11880.0},{"date":"2017-03-21","close":12113.0},{"date":"2017-03-22","close":12009.0},{"date":"2017-03-23","close":12053.0},{"date":"2017-03-24","close":11999.0},{"date":"2017-03-27","close":11870.0},{"date":"2017-03-28","close":11930.0},{"date":"2017-03-29","close":11989.0},{"date":"2017-03-30","close":11974.0},{"date":"2017-03-31","close":11939.0},{"date":"2017-04-03","close":11979.0},{"date":"2017-04-04","close":11930.0},{"date":"2017-04-05","close":11890.0},{"date":"2017-04-06","close":11781.0},{"date":"2017-04-07","close":11731.0},{"date":"2017-04-10","close":11608.0},{"date":"2017-04-11","close":11489.0},{"date":"2017-04-12","close":11518.0},{"date":"2017-04-13","close":11726.0},{"date":"2017-04-14","close":11627.0},{"date":"2017-04-17","close":11682.0},{"date":"2017-04-18","close":11677.0},{"date":"2017-04-19","close":11563.0},{"date":"2017-04-20","close":11652.0},{"date":"2017-04-21","close":11850.0},{"date":"2017-04-24","close":11974.0},{"date":"2017-04-25","close":12222.0},{"date":"2017-04-26","close":12380.0},{"date":"2017-04-27","close":12425.0},{"date":"2017-04-28","close":12445.0},{"date":"2017-05-02","close":12633.0},{"date":"2017-05-04","close":12886.0},{"date":"2017-05-08","close":13550.0},{"date":"2017-05-10","close":13247.0},{"date":"2017-05-11","close":13525.0},{"date":"2017-05-12","close":13401.0},{"date":"2017-05-15","close":13475.0},{"date":"2017-05-16","close":13520.0},{"date":"2017-05-17","close":13490.0},{"date":"2017-05-18","close":13426.0},{"date":"2017-05-19","close":13391.0},{"date":"2017-05-22","close":13579.0},{"date":"2017-05-23","close":13664.0},{"date":"2017-05-24","close":13708.0},{"date":"2017-05-25","close":14020.0},{"date":"2017-05-26","close":14194.0},{"date":"2017-05-29","close":14164.0},{"date":"2017-05-30","close":13981.0},{"date":"2017-05-31","close":13976.0},{"date":"2017-06-01","close":13911.0},{"date":"2017-06-02","close":14238.0},{"date":"2017-06-05","close":14204.0},{"date":"2017-06-07","close":14035.0},{"date":"2017-06-08","close":14124.0},{"date":"2017-06-09","close":14357.0},{"date":"2017-06-12","close":14075.0},{"date":"2017-06-13","close":14248.0},{"date":"2017-06-14","close":14233.0},{"date":"2017-06-15","close":14109.0},{"date":"2017-06-16","close":14119.0},{"date":"2017-06-19","close":14278.0},{"date":"2017-06-20","close":14337.0},{"date":"2017-06-21","close":14164.0},{"date":"2017-06-22","close":14327.0},{"date":"2017-06-23","close":14432.0},{"date":"2017-06-26","close":14550.0},{"date":"2017-06-27","close":14565.0},{"date":"2017-06-28","close":14496.0},{"date":"2017-06-29","close":14679.0},{"date":"2017-06-30","close":14600.0},{"date":"2017-07-03","close":14645.0},{"date":"2017-07-04","close":14481.0},{"date":"2017-07-05","close":14595.0},{"date":"2017-07-06","close":14590.0},{"date":"2017-07-07","close":14466.0},{"date":"2017-07-10","close":14575.0},{"date":"2017-07-11","close":14744.0},{"date":"2017-07-12","close":14729.0},{"date":"2017-07-13","close":15041.0},{"date":"2017-07-14","close":15100.0},{"date":"2017-07-17","close":15219.0},{"date":"2017-07-18","close":15229.0},{"date":"2017-07-19","close":15254.0},{"date":"2017-07-20","close":15393.0},{"date":"2017-07-21","close":15541.0},{"date":"2017-07-24","close":15556.0},{"date":"2017-07-25","close":15393.0},{"date":"2017-07-26","close":15333.0},{"date":"2017-07-27","close":15412.0},{"date":"2017-07-28","close":14808.0},{"date":"2017-07-31","close":14823.0},{"date":"2017-08-01","close":15061.0},{"date":"2017-08-02","close":15120.0},{"date":"2017-08-03","close":14630.0},{"date":"2017-08-04","close":14754.0},{"date":"2017-08-07","close":14773.0},{"date":"2017-08-08","close":14714.0},{"date":"2017-08-09","close":14367.0},{"date":"2017-08-10","close":14218.0},{"date":"2017-08-11","close":13723.0},{"date":"2017-08-14","close":13941.0},{"date":"2017-08-16","close":14100.0},{"date":"2017-08-17","close":14253.0},{"date":"2017-08-18","close":14233.0},{"date":"2017-08-21","close":14199.0},{"date":"2017-08-22","close":14308.0},{"date":"2017-08-23","close":14313.0},{"date":"2017-08-24","close":14451.0},{"date":"2017-08-25","close":14432.0},{"date":"2017-08-28","close":14323.0},{"date":"2017-08-29","close":14218.0},{"date":"2017-08-30","close":14337.0},{"date":"2017-08-31","close":14169.0},{"date":"2017-09-01","close":14139.0},{"date":"2017-09-04","close":13847.0},{"date":"2017-09-05","close":13822.0},{"date":"2017-09-06","close":13748.0},{"date":"2017-09-07","close":14075.0},{"date":"2017-09-08","close":14109.0},{"date":"2017-09-11","close":14357.0},{"date":"2017-09-12","close":14362.0},{"date":"2017-09-13","close":14337.0},{"date":"2017-09-14","close":14476.0},{"date":"2017-09-15","close":14620.0},{"date":"2017-09-18","close":15110.0},{"date":"2017-09-19","close":15090.0},{"date":"2017-09-20","close":15105.0},{"date":"2017-09-21","close":15081.0},{"date":"2017-09-22","close":14912.0},{"date":"2017-09-25","close":14892.0},{"date":"2017-09-26","close":14724.0},{"date":"2017-09-27","close":14669.0},{"date":"2017-09-28","close":14684.0},{"date":"2017-09-29","close":14887.0},{"date":"2017-10-10","close":15447.0},{"date":"2017-10-11","close":15764.0},{"date":"2017-10-12","close":15982.0},{"date":"2017-10-13","close":15952.0},{"date":"2017-10-16","close":16012.0},{"date":"2017-10-17","close":16057.0},{"date":"2017-10-18","close":16042.0},{"date":"2017-10-19","close":15898.0},{"date":"2017-10-20","close":16047.0},{"date":"2017-10-23","close":16146.0},{"date":"2017-10-24","close":16121.0},{"date":"2017-10-25","close":16126.0},{"date":"2017-10-26","close":15893.0},{"date":"2017-10-27","close":16101.0},{"date":"2017-10-30","close":16175.0},{"date":"2017-10-31","close":16527.0},{"date":"2017-11-01","close":17037.0},{"date":"2017-11-02","close":16933.0},{"date":"2017-11-03","close":17018.0},{"date":"2017-11-06","close":16864.0},{"date":"2017-11-07","close":16839.0},{"date":"2017-11-08","close":16958.0},{"date":"2017-11-09","close":16844.0},{"date":"2017-11-10","close":16755.0},{"date":"2017-11-13","close":16592.0},{"date":"2017-11-14","close":16587.0},{"date":"2017-11-15","close":16379.0},{"date":"2017-11-16","close":16582.0},{"date":"2017-11-17","close":16606.0},{"date":"2017-11-20","close":16423.0},{"date":"2017-11-21","close":16507.0},{"date":"2017-11-22","close":16651.0},{"date":"2017-11-23","close":16616.0},{"date":"2017-11-24","close":16676.0},{"date":"2017-11-27","close":16111.0},{"date":"2017-11-28","close":16205.0},{"date":"2017-11-29","close":16200.0},{"date":"2017-11-30","close":15625.0},{"date":"2017-12-01","close":15645.0},{"date":"2017-12-04","close":15943.0},{"date":"2017-12-05","close":16052.0},{"date":"2017-12-06","close":15591.0},{"date":"2017-12-07","close":15502.0},{"date":"2017-12-08","close":15586.0},{"date":"2017-12-11","close":15611.0},{"date":"2017-12-12","close":15507.0},{"date":"2017-12-13","close":15730.0},{"date":"2017-12-14","close":15720.0},{"date":"2017-12-15","close":15690.0},{"date":"2017-12-18","close":15754.0},{"date":"2017-12-19","close":15784.0},{"date":"2017-12-20","close":15725.0},{"date":"2017-12-21","close":15130.0},{"date":"2017-12-22","close":15254.0},{"date":"2017-12-26","close":15140.0},{"date":"2017-12-27","close":15472.0},{"date":"2017-12-28","close":15863.0},{"date":"2018-01-02","close":16012.4385},{"date":"2018-01-03","close":16126.3877},{"date":"2018-01-04","close":15853.8994},{"date":"2018-01-05","close":16265.1094},{"date":"2018-01-08","close":16512.8262},{"date":"2018-01-09","close":16413.7402},{"date":"2018-01-10","close":16166.0225},{"date":"2018-01-11","close":16007.4834},{"date":"2018-01-12","close":16076.8447},{"date":"2018-01-15","close":16166.0225},{"date":"2018-01-16","close":16398.877},{"date":"2018-01-17","close":16304.7441},{"date":"2018-01-18","close":16279.9727},{"date":"2018-01-19","close":16339.4248},{"date":"2018-01-22","close":16002.5293},{"date":"2018-01-23","close":16433.5566},{"date":"2018-01-24","close":16483.1016},{"date":"2018-01-25","close":16819.9961},{"date":"2018-01-26","close":16919.082},{"date":"2018-01-29","close":17171.7539},{"date":"2018-01-30","close":16750.6348},{"date":"2018-01-31","close":16750.6348},{"date":"2018-02-01","close":16715.9551},{"date":"2018-02-02","close":16096.6621},{"date":"2018-02-05","close":15705.0},{"date":"2018-02-06","close":15229.6514},{"date":"2018-02-07","close":14506.3174},{"date":"2018-02-08","close":14704.4912},{"date":"2018-02-09","close":13901.8877},{"date":"2018-02-12","close":14228.874},{"date":"2018-02-13","close":14446.8652},{"date":"2018-02-14","close":14768.8975},{"date":"2018-02-19","close":14996.7979},{"date":"2018-02-20","close":14585.5869},{"date":"2018-02-21","close":14768.8975},{"date":"2018-02-22","close":14590.541},{"date":"2018-02-23","close":15001.752},{"date":"2018-02-26","close":15041.3867},{"date":"2018-02-27","close":15001.752},{"date":"2018-02-28","close":14640.085},{"date":"2018-03-02","close":14209.0},{"date":"2018-03-05","close":13837.0},{"date":"2018-03-06","close":14377.5049},{"date":"2018-03-07","close":14382.459},{"date":"2018-03-08","close":14704.4912},{"date":"2018-03-09","close":15026.5234},{"date":"2018-03-12","close":15308.9209},{"date":"2018-03-13","close":15467.46},{"date":"2018-03-14","close":15452.5977},{"date":"2018-03-15","close":15546.7295},{"date":"2018-03-16","close":15477.3691},{"date":"2018-03-19","close":15244.5146},{"date":"2018-03-20","close":15398.0996},{"date":"2018-03-21","close":15408.0078},{"date":"2018-03-22","close":15536.8213},{"date":"2018-03-23","close":14481.5459},{"date":"2018-03-26","close":14699.5371},{"date":"2018-03-27","close":14843.2129},{"date":"2018-03-28","close":14432.002},{"date":"2018-03-29","close":14689.6279},{"date":"2018-03-30","close":14763.9434},{"date":"2018-04-02","close":14709.4453},{"date":"2018-04-03","close":14635.1309},{"date":"2018-04-04","close":14164.4678},{"date":"2018-04-05","close":14560.8154},{"date":"2018-04-06","close":14432.002},{"date":"2018-04-09","close":14610.3584},{"date":"2018-04-10","close":14645.0391},{"date":"2018-04-11","close":14565.7695},{"date":"2018-04-12","close":14540.998},{"date":"2018-04-13","close":14729.2627},{"date":"2018-04-16","close":14729.2627},{"date":"2018-04-17","close":14714.4004},{"date":"2018-04-18","close":15036.4326},{"date":"2018-04-19","close":15185.0625},{"date":"2018-04-20","close":15021.5693},{"date":"2018-04-23","close":14986.8887},{"date":"2018-04-24","close":14823.3955},{"date":"2018-04-25","close":14630.1758},{"date":"2018-04-26","close":14996.7979},{"date":"2018-04-27","close":15264.332},{"date":"2018-04-30","close":15422.8711},{"date":"2018-05-02","close":15244.5146},{"date":"2018-05-03","close":15105.793},{"date":"2018-05-04","close":14942.2998},{"date":"2018-05-08","close":14763.9434},{"date":"2018-05-09","close":14674.7656},{"date":"2018-05-10","close":14858.0762},{"date":"2018-05-11","close":15046.3408},{"date":"2018-05-14","close":14972.0254},{"date":"2018-05-15","close":14709.4453},{"date":"2018-05-16","close":14808.5322},{"date":"2018-05-17","close":14669.8105},{"date":"2018-05-18","close":14704.4912},{"date":"2018-05-21","close":14818.4414},{"date":"2018-05-23","close":15011.6602},{"date":"2018-05-24","close":14922.4824},{"date":"2018-05-25","close":14967.0713},{"date":"2018-05-28","close":15085.9756},{"date":"2018-05-29","close":14818.4414},{"date":"2018-05-30","close":14144.6504},{"date":"2018-05-31","close":14263.5547},{"date":"2018-06-01","close":14446.8652},{"date":"2018-06-04","close":14590.541},{"date":"2018-06-05","close":14679.7197},{"date":"2018-06-07","close":14912.5742},{"date":"2018-06-08","close":14625.2217},{"date":"2018-06-11","close":14872.9395},{"date":"2018-06-12","close":14848.167},{"date":"2018-06-14","close":14298.2354},{"date":"2018-06-15","close":14095.1074},{"date":"2018-06-18","close":13773.0752},{"date":"2018-06-19","close":13426.2705},{"date":"2018-06-20","close":13614.5361},{"date":"2018-06-21","close":13371.7725},{"date":"2018-06-22","close":13574.9014},{"date":"2018-06-25","close":13609.5811},{"date":"2018-06-26","close":13530.3115},{"date":"2018-06-27","close":13451.042},{"date":"2018-06-28","close":13193.417},{"date":"2018-06-29","close":13233.0518},{"date":"2018-07-02","close":12653.3936},{"date":"2018-07-03","close":12707.8906},{"date":"2018-07-04","close":12623.667},{"date":"2018-07-05","close":12564.2148},{"date":"2018-07-06","close":12727.708},{"date":"2018-07-09","close":12920.9277},{"date":"2018-07-10","close":12975.4258},{"date":"2018-07-11","close":12831.749},{"date":"2018-07-12","close":12896.1562},{"date":"2018-07-13","close":13178.5537},{"date":"2018-07-16","close":13084.4209},{"date":"2018-07-17","close":13054.6953},{"date":"2018-07-18","close":12980.3799},{"date":"2018-07-19","close":12925.8818},{"date":"2018-07-20","close":13049.7402},{"date":"2018-07-23","close":12851.5664},{"date":"2018-07-24","close":12915.9736},{"date":"2018-07-25","close":12881.293},{"date":"2018-07-26","close":13034.8779},{"date":"2018-07-27","close":13104.2383},{"date":"2018-07-30","close":13064.6035},{"date":"2018-07-31","close":13074.5127},{"date":"2018-08-01","close":13178.5537},{"date":"2018-08-02","close":12722.7539},{"date":"2018-08-03","close":12896.1562},{"date":"2018-08-06","close":12876.3389},{"date":"2018-08-07","close":13039.832},{"date":"2018-08-08","close":13049.7402},{"date":"2018-08-09","close":13044.7861},{"date":"2018-08-10","close":12747.5254},{"date":"2018-08-13","close":12405.6758},{"date":"2018-08-14","close":12529.5342},{"date":"2018-08-16","close":12276.8633},{"date":"2018-08-17","close":12281.8174},{"date":"2018-08-20","close":12286.7715},{"date":"2018-08-21","close":12554.3066},{"date":"2018-08-22","close":12653.3936},{"date":"2018-08-23","close":12752.4805},{"date":"2018-08-24","close":12856.5215},{"date":"2018-08-27","close":12985.334},{"date":"2018-08-28","close":13005.1514},{"date":"2018-08-29","close":13074.5127},{"date":"2018-08-30","close":13094.3301},{"date":"2018-08-31","close":13198.3711},{"date":"2018-09-03","close":13029.9229},{"date":"2018-09-04","close":13158.7363},{"date":"2018-09-05","close":12811.9326},{"date":"2018-09-06","close":12757.4346},{"date":"2018-09-07","close":12633.5762},{"date":"2018-09-10","close":12683.1191},{"date":"2018-09-11","close":12598.8955},{"date":"2018-09-12","close":12588.9863},{"date":"2018-09-13","close":12608.8037},{"date":"2018-09-14","close":13000.1973},{"date":"2018-09-17","close":12802.0234},{"date":"2018-09-18","close":12920.9277},{"date":"2018-09-19","close":12935.791},{"date":"2018-09-20","close":13163.6904},{"date":"2018-09-21","close":13282.5947},{"date":"2018-09-27","close":13470.8594},{"date":"2018-09-28","close":13327.1836},{"date":"2018-10-01","close":13297.458},{"date":"2018-10-02","close":12980.3799},{"date":"2018-10-04","close":12539.4434},{"date":"2018-10-05","close":12529.5342},{"date":"2018-10-08","close":12385.8584},{"date":"2018-10-10","close":12227.3193},{"date":"2018-10-11","close":11216.6338},{"date":"2018-10-12","close":11444.5332},{"date":"2018-10-15","close":11281.04},{"date":"2018-10-16","close":11241.4053},{"date":"2018-10-17","close":11518.8486},{"date":"2018-10-18","close":11320.6748},{"date":"2018-10-19","close":11409.8525},{"date":"2018-10-22","close":11444.5332},{"date":"2018-10-23","close":10904.5098},{"date":"2018-10-24","close":10825.2402},{"date":"2018-10-25","close":10458.6191},{"date":"2018-10-26","close":10136.5869},{"date":"2018-10-29","close":9958.2305},{"date":"2018-10-30","close":10116.7695},{"date":"2018-10-31","close":10191.084},{"date":"2018-11-01","close":10106.8604},{"date":"2018-11-02","close":10850.0117},{"date":"2018-11-05","close":10656.793},{"date":"2018-11-06","close":10780.6514},{"date":"2018-11-07","close":10666.7012},{"date":"2018-11-08","close":10845.0576},{"date":"2018-11-09","close":10745.9707},{"date":"2018-11-12","close":10795.5146},{"date":"2018-11-13","close":10632.0215},{"date":"2018-11-14","close":10577.5234},{"date":"2018-11-15","close":10765.7881},{"date":"2018-11-16","close":10775.6973},{"date":"2018-11-19","close":10845.0576},{"date":"2018-11-20","close":10632.0215},{"date":"2018-11-21","close":10527.9795},{"date":"2018-11-22","close":10503.208},{"date":"2018-11-23","close":10354.5781},{"date":"2018-11-26","close":10646.8838},{"date":"2018-11-27","close":10800.4688},{"date":"2018-11-28","close":10924.3271},{"date":"2018-11-29","close":10983.7793},{"date":"2018-11-30","close":10780.6514},{"date":"2018-12-03","close":11132.4102},{"date":"2018-12-04","close":10894.6016},{"date":"2018-12-05","close":10755.8799},{"date":"2018-12-06","close":10438.8018},{"date":"2018-12-07","close":10518.0713},{"date":"2018-12-10","close":10300.0801},{"date":"2018-12-11","close":10235.6738},{"date":"2018-12-12","close":10523.0254},{"date":"2018-12-13","close":10602.2949},{"date":"2018-12-14","close":10275.3086},{"date":"2018-12-17","close":10339.7148},{"date":"2018-12-18","close":10260.4453},{"date":"2018-12-19","close":10404.1211},{"date":"2018-12-20","close":10191.084},{"date":"2018-12-21","close":10191.084},{"date":"2018-12-24","close":10181.1758},{"date":"2018-12-26","close":9869.0518},{"date":"2018-12-27","close":10131.6328},{"date":"2018-12-28","close":10240.6279},{"date":"2019-01-02","close":9987.9561},{"date":"2019-01-03","close":9779.874},{"date":"2019-01-04","close":9953.2764},{"date":"2019-01-07","close":10235.6738},{"date":"2019-01-08","close":10087.0},{"date":"2019-01-09","close":10513.1172},{"date":"2019-01-10","close":10513.1172},{"date":"2019-01-11","close":10656.793},{"date":"2019-01-14","close":10468.5273},{"date":"2019-01-15","close":10879.7383},{"date":"2019-01-16","close":10978.8252},{"date":"2019-01-17","close":11033.3232},{"date":"2019-01-18","close":11186.9072},{"date":"2019-01-21","close":11206.7246},{"date":"2019-01-22","close":11082.8662},{"date":"2019-01-23","close":11201.7705},{"date":"2019-01-24","close":11394.9902},{"date":"2019-01-25","close":11835.9268},{"date":"2019-01-28","close":11826.0176},{"date":"2019-01-29","close":11920.1504},{"date":"2019-01-30","close":12237.2285},{"date":"2019-01-31","close":12217.4111},{"date":"2019-02-01","close":12143.0957},{"date":"2019-02-07","close":12162.9131},{"date":"2019-02-08","close":11830.9717},{"date":"2019-02-11","close":11830.9717},{"date":"2019-02-12","close":11994.4658},{"date":"2019-02-13","close":12093.5527},{"date":"2019-02-14","close":12321.4521},{"date":"2019-02-15","close":12014.2832},{"date":"2019-02-18","close":12182.7305},{"date":"2019-02-19","close":12083.6436},{"date":"2019-02-20","close":12351.1777},{"date":"2019-02-21","close":12370.9951},{"date":"2019-02-22","close":12361.0869},{"date":"2019-02-25","close":12425.4932},{"date":"2019-02-26","close":12336.3154},{"date":"2019-02-27","close":12415.585},{"date":"2019-02-28","close":12004.374},{"date":"2019-03-04","close":11875.5615},{"date":"2019-03-05","close":11697.2051},{"date":"2019-03-06","close":11632.7988},{"date":"2019-03-07","close":11543.6201},{"date":"2019-03-08","close":11231.4961},{"date":"2019-03-11","close":11251.3135},{"date":"2019-03-12","close":11474.2598},{"date":"2019-03-13","close":11290.9482},{"date":"2019-03-14","close":11350.4004},{"date":"2019-03-15","close":11593.1641},{"date":"2019-03-18","close":11632.7988},{"date":"2019-03-19","close":11593.1641},{"date":"2019-03-20","close":11627.8438},{"date":"2019-03-21","close":11791.3369},{"date":"2019-03-22","close":11840.8809},{"date":"2019-03-25","close":11380.127},{"date":"2019-03-26","close":11380.127},{"date":"2019-03-27","close":11385.0811},{"date":"2019-03-28","close":11241.4053},{"date":"2019-03-29","close":11345.4463},{"date":"2019-04-01","close":11662.5244},{"date":"2019-04-02","close":11766.5654},{"date":"2019-04-03","close":12133.1875},{"date":"2019-04-04","close":12167.8672},{"date":"2019-04-05","close":12202.5479},{"date":"2019-04-08","close":12162.9131},{"date":"2019-04-09","close":12202.5479},{"date":"2019-04-10","close":12316.498},{"date":"2019-04-11","close":12271.9092},{"date":"2019-04-12","close":12326.4062},{"date":"2019-04-15","close":12430.4473},{"date":"2019-04-16","close":12524.5801},{"date":"2019-04-17","close":12519.626},{"date":"2019-04-18","close":12118.3242},{"date":"2019-04-19","close":12113.3701},{"date":"2019-04-22","close":12103.4609},{"date":"2019-04-23","close":12153.0049},{"date":"2019-04-24","close":11880.5156},{"date":"2019-04-25","close":11840.8809},{"date":"2019-04-26","close":11702.1592},{"date":"2019-04-29","close":12177.7764},{"date":"2019-04-30","close":12014.2832},{"date":"2019-05-02","close":12088.5977},{"date":"2019-05-03","close":11895.3789},{"date":"2019-05-07","close":11682.3418},{"date":"2019-05-08","close":11573.3467},{"date":"2019-05-09","close":10899.5557},{"date":"2019-05-10","close":10924.3271},{"date":"2019-05-13","close":10656.793},{"date":"2019-05-14","close":10627.0664},{"date":"2019-05-15","close":10736.0625},{"date":"2019-05-16","close":10438.8018},{"date":"2019-05-17","close":10295.126},{"date":"2019-05-20","close":10334.7607},{"date":"2019-05-21","close":10448.71},{"date":"2019-05-22","close":10488.3447},{"date":"2019-05-23","close":10463.5732},{"date":"2019-05-24","close":10314.9434},{"date":"2019-05-27","close":10319.8975},{"date":"2019-05-28","close":10349.623},{"date":"2019-05-29","close":10072.1807},{"date":"2019-05-30","close":10230.7188},{"date":"2019-05-31","close":10210.9014},{"date":"2019-06-03","close":10552.752},{"date":"2019-06-04","close":10513.1172},{"date":"2019-06-05","close":10527.9795},{"date":"2019-06-07","close":10542.8428},{"date":"2019-06-10","close":10869.8291},{"date":"2019-06-11","close":10959.0078},{"date":"2019-06-12","close":10914.4189},{"date":"2019-06-13","close":10755.8799},{"date":"2019-06-14","close":10721.1992},{"date":"2019-06-17","close":10716.2451},{"date":"2019-06-18","close":10830.1943},{"date":"2019-06-19","close":11092.7754},{"date":"2019-06-20","close":11172.0449},{"date":"2019-06-21","close":11137.3643},{"date":"2019-06-24","close":11162.1357},{"date":"2019-06-25","close":11127.4551},{"date":"2019-06-26","close":11142.3184},{"date":"2019-06-27","close":11399.9443},{"date":"2019-06-28","close":11375.1729},{"date":"2019-07-01","close":11370.2178},{"date":"2019-07-02","close":11246.3594},{"date":"2019-07-03","close":10959.0078},{"date":"2019-07-04","close":11142.3184},{"date":"2019-07-05","close":11112.5928},{"date":"2019-07-08","close":10641.9297},{"date":"2019-07-09","close":10582.4775},{"date":"2019-07-10","close":10676.6104},{"date":"2019-07-11","close":10919.373},{"date":"2019-07-12","close":10993.6885},{"date":"2019-07-15","close":10959.0078},{"date":"2019-07-16","close":11058.0947},{"date":"2019-07-17","close":10859.9209},{"date":"2019-07-18","close":10810.377},{"date":"2019-07-19","close":11117.5469},{"date":"2019-07-22","close":11112.5928},{"date":"2019-07-23","close":11226.542},{"date":"2019-07-24","close":10993.6885},{"date":"2019-07-25","close":10973.8711},{"date":"2019-07-26","close":10909.4639},{"date":"2019-07-29","close":10582.4775},{"date":"2019-07-30","close":10641.9297},{"date":"2019-07-31","close":10458.6191},{"date":"2019-08-01","close":10404.1211},{"date":"2019-08-02","close":10166.3125},{"date":"2019-08-05","close":9740.2393},{"date":"2019-08-06","close":9462.7959},{"date":"2019-08-07","close":9348.8457},{"date":"2019-08-08","close":9408.2979},{"date":"2019-08-09","close":9547.0195},{"date":"2019-08-12","close":9576.7461},{"date":"2019-08-13","close":9393.4355},{"date":"2019-08-14","close":9527.2021},{"date":"2019-08-16","close":9433.0703},{"date":"2019-08-19","close":9571.792},{"date":"2019-08-20","close":9765.0107},{"date":"2019-08-21","close":9789.7822},{"date":"2019-08-22","close":9656.0156},{"date":"2019-08-23","close":9636.1982},{"date":"2019-08-26","close":9353.8008},{"date":"2019-08-27","close":9398.3896},{"date":"2019-08-28","close":9576.7461},{"date":"2019-08-29","close":9472.7051},{"date":"2019-08-30","close":9824.4629},{"date":"2019-09-02","close":9839.3262},{"date":"2019-09-03","close":9765.0107},{"date":"2019-09-04","close":10037.5},{"date":"2019-09-05","close":10220.8105},{"date":"2019-09-06","close":10309.9883},{"date":"2019-09-09","close":10483.3906},{"date":"2019-09-10","close":10577.5234},{"date":"2019-09-11","close":10721.1992},{"date":"2019-09-16","close":10785.6055},{"date":"2019-09-17","close":10800.4688},{"date":"2019-09-18","close":10909.4639},{"date":"2019-09-19","close":11043.2314},{"date":"2019-09-20","close":11172.0449},{"date":"2019-09-23","close":11196.8164},{"date":"2019-09-24","close":11290.9482},{"date":"2019-09-25","close":11018.46},{"date":"2019-09-26","close":11033.3232},{"date":"2019-09-27","close":10810.377},{"date":"2019-09-30","close":10983.7793},{"date":"2019-10-01","close":11043.2314},{"date":"2019-10-02","close":10567.6143},{"date":"2019-10-04","close":10488.3447},{"date":"2019-10-07","close":10503.208},{"date":"2019-10-08","close":10820.2861},{"date":"2019-10-10","close":10651.8389},{"date":"2019-10-11","close":10800.4688},{"date":"2019-10-14","close":11033.3232},{"date":"2019-10-15","close":11058.0947},{"date":"2019-10-16","close":11176.999},{"date":"2019-10-17","close":11068.0029},{"date":"2019-10-18","close":10874.7842},{"date":"2019-10-21","close":11003.5967},{"date":"2019-10-22","close":11285.9941},{"date":"2019-10-23","close":11172.0449},{"date":"2019-10-24","close":11221.5879},{"date":"2019-10-25","close":11241.4053},{"date":"2019-10-28","close":11300.8574},{"date":"2019-10-29","close":11276.0859},{"date":"2019-10-30","close":11097.7295},{"date":"2019-10-31","close":11137.3643},{"date":"2019-11-01","close":11335.5381},{"date":"2019-11-04","close":11682.3418},{"date":"2019-11-05","close":11821.0635},{"date":"2019-11-06","close":11840.8809},{"date":"2019-11-07","close":11821.0635},{"date":"2019-11-08","close":11736.8398},{"date":"2019-11-11","close":11533.7119},{"date":"2019-11-12","close":11756.6572},{"date":"2019-11-13","close":11558.4834},{"date":"2019-11-14","close":11726.9307},{"date":"2019-11-15","close":12058.8721},{"date":"2019-11-18","close":12058.8721},{"date":"2019-11-19","close":11944.9219},{"date":"2019-11-20","close":11647.6611},{"date":"2019-11-21","close":11290.9482},{"date":"2019-11-22","close":11409.8525},{"date":"2019-11-25","close":11652.6162},{"date":"2019-11-26","close":11642.707},{"date":"2019-11-27","close":11687.2959},{"date":"2019-11-28","close":11578.3008},{"date":"2019-11-29","close":11167.0898},{"date":"2019-12-02","close":11241.4053},{"date":"2019-12-03","close":11137.3643},{"date":"2019-12-04","close":10983.7793},{"date":"2019-12-05","close":10924.3271},{"date":"2019-12-06","close":11147.2725},{"date":"2019-12-09","close":11266.1768},{"date":"2019-12-10","close":11380.127},{"date":"2019-12-11","close":11474.2598},{"date":"2019-12-12","close":11850.7891},{"date":"2019-12-13","close":12276.8633},{"date":"2019-12-16","close":12276.8633},{"date":"2019-12-17","close":12618.7129},{"date":"2019-12-18","close":12593.9414},{"date":"2019-12-19","close":12623.667},{"date":"2019-12-20","close":12663.3018},{"date":"2019-12-23","close":12668.2559},{"date":"2019-12-24","close":12494.8545},{"date":"2019-12-26","close":12564.2148},{"date":"2019-12-27","close":12975.4258},{"date":"2019-12-30","close":12911.0186},{"date":"2020-01-02","close":12579.0781},{"date":"2020-01-03","close":12554.3066},{"date":"2020-01-06","close":12405.6758},{"date":"2020-01-07","close":12658.3477},{"date":"2020-01-08","close":12494.8545},{"date":"2020-01-09","close":12876.3389},{"date":"2020-01-10","close":13124.0557},{"date":"2020-01-13","close":13366.8184},{"date":"2020-01-14","close":13495.6318},{"date":"2020-01-15","close":13351.9551},{"date":"2020-01-16","close":13629.3984},{"date":"2020-01-17","close":13708.668},{"date":"2020-01-20","close":13911.7959},{"date":"2020-01-21","close":13564.9922},{"date":"2020-01-22","close":13906.8418},{"date":"2020-01-23","close":13584.8096},{"date":"2020-01-28","close":12747.5254},{"date":"2020-01-29","close":12806.9775},{"date":"2020-01-30","close":12331.3604},{"date":"2020-01-31","close":12048.9629},{"date":"2020-02-03","close":12058.8721},{"date":"2020-02-04","close":12494.8545},{"date":"2020-02-05","close":12603.8496},{"date":"2020-02-06","close":13371.7725},{"date":"2020-02-07","close":13109.1924},{"date":"2020-02-10","close":12990.2881},{"date":"2020-02-11","close":13238.0059},{"date":"2020-02-12","close":13475.8145},{"date":"2020-02-13","close":13371.7725},{"date":"2020-02-14","close":13569.9463},{"date":"2020-02-17","close":13569.9463},{"date":"2020-02-18","close":13114.1475},{"date":"2020-02-19","close":13158.7363},{"date":"2020-02-20","close":13029.9229},{"date":"2020-02-21","close":12618.7129},{"date":"2020-02-24","close":11672.4336},{"date":"2020-02-25","close":11915.1963},{"date":"2020-02-26","close":11583.2549},{"date":"2020-02-27","close":11340.4922},{"date":"2020-02-28","close":10607.249},{"date":"2020-03-02","close":10815.332},{"date":"2020-03-03","close":10899.5557},{"date":"2020-03-04","close":11375.1729},{"date":"2020-03-05","close":11598.1182},{"date":"2020-03-06","close":11137.3643},{"date":"2020-03-09","close":10166.3125},{"date":"2020-03-10","close":10314.9434},{"date":"2020-03-11","close":9685.7412},{"date":"2020-03-12","close":8922.7725},{"date":"2020-03-13","close":8486.79},{"date":"2020-03-16","close":7857.5889},{"date":"2020-03-17","close":7530.6021},{"date":"2020-03-18","close":6653.6831},{"date":"2020-03-19","close":5697.4951},{"date":"2020-03-20","close":6559.5508},{"date":"2020-03-23","close":5751.9927},{"date":"2020-03-24","close":9200.2158},{"date":"2020-03-25","close":7590.0542},{"date":"2020-03-26","close":7322.5195},{"date":"2020-03-27","close":7669.3237},{"date":"2020-03-30","close":7614.8257},{"date":"2020-03-31","close":7847.6802},{"date":"2020-04-01","close":7129.3003},{"date":"2020-04-02","close":7505.8301},{"date":"2020-04-03","close":7540.5107},{"date":"2020-04-06","close":8135.0317},{"date":"2020-04-07","close":8432.293},{"date":"2020-04-08","close":8199.4385},{"date":"2020-04-09","close":8407.5205},{"date":"2020-04-10","close":8551.1963},{"date":"2020-04-13","close":8248.9814},{"date":"2020-04-14","close":8575.9688},{"date":"2020-04-16","close":8551.1963},{"date":"2020-04-17","close":9111.0371},{"date":"2020-04-20","close":8888.0918},{"date":"2020-04-21","close":8660.1924},{"date":"2020-04-22","close":8818.7314},{"date":"2020-04-23","close":9002.042},{"date":"2020-04-24","close":8729.5527},{"date":"2020-04-27","close":9081.3115},{"date":"2020-04-28","close":9175.4443},{"date":"2020-04-29","close":9333.9834},{"date":"2020-05-04","close":8739.4619},{"date":"2020-05-06","close":9066.4482},{"date":"2020-05-07","close":9041.6768},{"date":"2020-05-08","close":9205.1699},{"date":"2020-05-11","close":9066.4482},{"date":"2020-05-12","close":8937.6357},{"date":"2020-05-13","close":9120.9463},{"date":"2020-05-14","close":8922.7725},{"date":"2020-05-15","close":8992.1338},{"date":"2020-05-18","close":9101.1289},{"date":"2020-05-19","close":9576.7461},{"date":"2020-05-20","close":9631.2432},{"date":"2020-05-21","close":9695.6504},{"date":"2020-05-22","close":9373.6182},{"date":"2020-05-25","close":9621.335},{"date":"2020-05-26","close":9973.0938},{"date":"2020-05-27","close":9992.9111},{"date":"2020-05-28","close":10042.4541},{"date":"2020-05-29","close":10042.4541},{"date":"2020-06-01","close":10404.1211},{"date":"2020-06-02","close":10622.1123},{"date":"2020-06-03","close":11404.8984},{"date":"2020-06-04","close":11469.3047},{"date":"2020-06-05","close":11840.8809},{"date":"2020-06-08","close":11811.1543},{"date":"2020-06-09","close":11811.1543},{"date":"2020-06-10","close":11870.6064},{"date":"2020-06-11","close":11449.4873},{"date":"2020-06-12","close":10973.8711},{"date":"2020-06-15","close":9913.6416},{"date":"2020-06-16","close":11048.1855},{"date":"2020-06-17","close":11053.1406},{"date":"2020-06-18","close":11008.5508},{"date":"2020-06-19","close":11043.0},{"date":"2020-06-22","close":10934.2363},{"date":"2020-06-23","close":10968.916},{"date":"2020-06-24","close":11350.4004},{"date":"2020-06-25","close":10731.1074},{"date":"2020-06-26","close":11048.1855},{"date":"2020-06-29","close":10686.5186},{"date":"2020-06-30","close":10864.875},{"date":"2020-07-01","close":10854.9668},{"date":"2020-07-02","close":11122.501},{"date":"2020-07-03","close":11340.0},{"date":"2020-07-06","close":11687.2959},{"date":"2020-07-07","close":11414.8076},{"date":"2020-07-08","close":11360.3096},{"date":"2020-07-09","close":11474.2598},{"date":"2020-07-10","close":11236.4512},{"date":"2020-07-13","close":11672.4336},{"date":"2020-07-14","close":11627.8438},{"date":"2020-07-15","close":11870.6064},{"date":"2020-07-16","close":11617.9355},{"date":"2020-07-17","close":11791.3369},{"date":"2020-07-20","close":11731.8857},{"date":"2020-07-21","close":12083.6436},{"date":"2020-07-22","close":11984.5566},{"date":"2020-07-23","close":11835.9268},{"date":"2020-07-24","close":11712.0684},{"date":"2020-07-27","close":11930.0586},{"date":"2020-07-28","close":12440.3564},{"date":"2020-07-29","close":12569.1689},{"date":"2020-07-30","close":12608.8037},{"date":"2020-07-31","close":12405.6758},{"date":"2020-08-03","close":12395.7676},{"date":"2020-08-04","close":12693.0283},{"date":"2020-08-05","close":12980.3799},{"date":"2020-08-06","close":13396.5449},{"date":"2020-08-07","close":13485.7227},{"date":"2020-08-10","close":13867.207},{"date":"2020-08-11","close":14283.3721},{"date":"2020-08-12","close":14387.4131},{"date":"2020-08-13","close":14422.0938},{"date":"2020-08-14","close":14105.0156},{"date":"2020-08-18","close":13505.54},{"date":"2020-08-19","close":13609.5811},{"date":"2020-08-20","close":12559.2607},{"date":"2020-08-21","close":12940.7451},{"date":"2020-08-24","close":13203.3252},{"date":"2020-08-25","close":13530.3115},{"date":"2020-08-26","close":13564.9922},{"date":"2020-08-27","close":13332.1387},{"date":"2020-08-28","close":13465.9053},{"date":"2020-08-31","close":13029.9229},{"date":"2020-09-01","close":13223.1426},{"date":"2020-09-02","close":13366.8184},{"date":"2020-09-03","close":13787.9375},{"date":"2020-09-04","close":13361.8643},{"date":"2020-09-07","close":13495.6318},{"date":"2020-09-08","close":13842.4355},{"date":"2020-09-09","close":13525.3574},{"date":"2020-09-10","close":13812.71},{"date":"2020-09-11","close":13758.2119},{"date":"2020-09-14","close":14129.7871},{"date":"2020-09-15","close":14367.5957},{"date":"2020-09-16","close":14243.7373},{"date":"2020-09-17","close":13862.2529},{"date":"2020-09-18","close":13931.6133},{"date":"2020-09-21","close":13703.7139},{"date":"2020-09-22","close":13049.7402},{"date":"2020-09-23","close":13129.0098},{"date":"2020-09-24","close":12539.4434},{"date":"2020-09-25","close":12668.2559},{"date":"2020-09-28","close":12990.2881},{"date":"2020-09-29","close":13223.1426},{"date":"2020-10-05","close":13560.0381},{"date":"2020-10-06","close":13594.7188},{"date":"2020-10-07","close":13852.3447},{"date":"2020-10-08","close":13906.8418},{"date":"2020-10-12","close":14015.8379},{"date":"2020-10-13","close":14015.8379},{"date":"2020-10-14","close":13738.3945},{"date":"2020-10-15","close":13555.084},{"date":"2020-10-16","close":13386.6357},{"date":"2020-10-19","close":13465.9053},{"date":"2020-10-20","close":13629.3984},{"date":"2020-10-21","close":13723.5312},{"date":"2020-10-22","close":13525.3574},{"date":"2020-10-23","close":13649.2158},{"date":"2020-10-26","close":13564.9922},{"date":"2020-10-27","close":13342.0469},{"date":"2020-10-28","close":13490.6768},{"date":"2020-10-29","close":13208.2793},{"date":"2020-10-30","close":12484.9453},{"date":"2020-11-02","close":12836.7041},{"date":"2020-11-03","close":13361.8643},{"date":"2020-11-04","close":13505.54},{"date":"2020-11-05","close":14129.7871},{"date":"2020-11-06","close":14248.6914},{"date":"2020-11-09","close":14555.8613},{"date":"2020-11-10","close":14575.6787},{"date":"2020-11-11","close":15051.2949},{"date":"2020-11-12","close":14912.5742},{"date":"2020-11-13","close":15204.8799},{"date":"2020-11-16","close":15888.5791},{"date":"2020-11-17","close":15863.8076},{"date":"2020-11-18","close":15834.082},{"date":"2020-11-19","close":15829.127},{"date":"2020-11-20","close":15893.5342},{"date":"2020-11-23","close":16636.6855},{"date":"2020-11-24","close":16815.041},{"date":"2020-11-25","close":16587.1426},{"date":"2020-11-26","close":16958.7168},{"date":"2020-11-27","close":17033.0332},{"date":"2020-11-30","close":16488.0547},{"date":"2020-12-01","close":16993.3984},{"date":"2020-12-02","close":17587.9199},{"date":"2020-12-03","close":17840.5898},{"date":"2020-12-04","close":18499.5176},{"date":"2020-12-07","close":18663.0117},{"date":"2020-12-08","close":18063.5371},{"date":"2020-12-09","close":18861.1855},{"date":"2020-12-10","close":18623.377},{"date":"2020-12-11","close":18945.4102},{"date":"2020-12-14","close":18776.9609},{"date":"2020-12-15","close":18772.0078},{"date":"2020-12-16","close":18930.5469},{"date":"2020-12-17","close":18856.2305},{"date":"2020-12-18","close":18851.2773},{"date":"2020-12-21","close":18856.2305},{"date":"2020-12-22","close":18217.1211},{"date":"2020-12-23","close":18757.1445},{"date":"2020-12-24","close":19539.9297},{"date":"2020-12-28","close":19579.5645},{"date":"2020-12-29","close":20307.8535},{"date":"2020-12-30","close":21273.9512},{"date":"2021-01-04","close":22393.6328},{"date":"2021-01-05","close":23082.2852},{"date":"2021-01-06","close":22596.7598},{"date":"2021-01-07","close":23661.9434},{"date":"2021-01-08","close":25742.7676},{"date":"2021-01-11","close":25906.2617},{"date":"2021-01-12","close":25465.3262},{"date":"2021-01-13","close":25822.0371},{"date":"2021-01-14","close":25762.5859},{"date":"2021-01-15","close":24667.6758},{"date":"2021-01-18","close":23409.2734},{"date":"2021-01-19","close":24712.2656},{"date":"2021-01-20","close":25004.5723},{"date":"2021-01-21","close":25613.9551},{"date":"2021-01-22","close":25361.2832},{"date":"2021-01-25","close":26575.0977},{"date":"2021-01-26","close":25103.6582},{"date":"2021-01-27","close":24900.5293},{"date":"2021-01-28","close":23904.707},{"date":"2021-01-29","close":22789.9805},{"date":"2021-02-01","close":23939.3867},{"date":"2021-02-02","close":24662.7207},{"date":"2021-02-03","close":25083.8418},{"date":"2021-02-04","close":24167.2871},{"date":"2021-02-05","close":24771.7168},{"date":"2021-02-08","close":24330.7812},{"date":"2021-02-09","close":24167.2871},{"date":"2021-02-10","close":24459.5938},{"date":"2021-02-15","close":25202.7441},{"date":"2021-02-16","close":25460.3711},{"date":"2021-02-17","close":24855.9414},{"date":"2021-02-18","close":24122.6973},{"date":"2021-02-19","close":24509.1367},{"date":"2021-02-22","close":24043.4277},{"date":"2021-02-23","close":23959.2051},{"date":"2021-02-24","close":22898.9746},{"date":"2021-02-25","close":24642.9043},{"date":"2021-02-26","close":23176.418},{"date":"2021-03-02","close":23775.8945},{"date":"2021-03-03","close":24310.9629},{"date":"2021-03-04","close":23656.9902},{"date":"2021-03-05","close":23448.9082},{"date":"2021-03-08","close":23037.6973},{"date":"2021-03-09","close":22671.0762},{"date":"2021-03-10","close":22467.9473},{"date":"2021-03-11","close":23374.5918},{"date":"2021-03-12","close":23894.7988},{"date":"2021-03-15","close":23607.4473},{"date":"2021-03-16","close":24018.6562},{"date":"2021-03-17","close":23647.082},{"date":"2021-03-18","close":23998.8398},{"date":"2021-03-19","close":23453.8613},{"date":"2021-03-22","close":23518.2676},{"date":"2021-03-23","close":23042.6504},{"date":"2021-03-24","close":22854.3867},{"date":"2021-03-25","close":23047.6055},{"date":"2021-03-26","close":23508.3594},{"date":"2021-03-29","close":23443.9531},{"date":"2021-03-30","close":23993.8848},{"date":"2021-03-31","close":23845.2559},{"date":"2021-04-01","close":24256.4648},{"date":"2021-04-02","close":24806.3984},{"date":"2021-04-05","close":24905.0},{"date":"2021-04-06","close":24984.7539},{"date":"2021-04-07","close":25088.7949},{"date":"2021-04-08","close":25054.1152},{"date":"2021-04-09","close":24806.3984},{"date":"2021-04-12","close":24756.8535},{"date":"2021-04-13","close":25346.4219},{"date":"2021-04-14","close":25693.2246},{"date":"2021-04-15","close":25787.3574},{"date":"2021-04-16","close":25742.7676},{"date":"2021-04-19","close":25713.043},{"date":"2021-04-20","close":26010.3027},{"date":"2021-04-21","close":25108.6133},{"date":"2021-04-22","close":25187.8828},{"date":"2021-04-23","close":25207.6992},{"date":"2021-04-26","close":25643.6816},{"date":"2021-04-27","close":25717.9961},{"date":"2021-04-28","close":25192.8359},{"date":"2021-04-29","close":24984.7539},{"date":"2021-04-30","close":24583.4512},{"date":"2021-05-03","close":24355.5527},{"date":"2021-05-04","close":24746.9453},{"date":"2021-05-06","close":25044.207},{"date":"2021-05-07","close":25386.0566},{"date":"2021-05-10","close":26213.4316},{"date":"2021-05-11","close":25316.6953},{"date":"2021-05-12","close":24454.6387},{"date":"2021-05-13","close":23884.8906},{"date":"2021-05-14","close":24400.1406},{"date":"2021-05-17","close":24117.7441},{"date":"2021-05-18","close":24707.3105},{"date":"2021-05-20","close":24528.9551},{"date":"2021-05-21","close":24514.0918},{"date":"2021-05-24","close":24405.0957},{"date":"2021-05-25","close":24855.9414},{"date":"2021-05-26","close":24717.2188},{"date":"2021-05-27","close":24712.2656},{"date":"2021-05-28","close":25024.3887},{"date":"2021-05-31","close":25197.791},{"date":"2021-06-01","close":25519.8223},{"date":"2021-06-02","close":25495.0508},{"date":"2021-06-03","close":25980.5762},{"date":"2021-06-04","close":25772.4941},{"date":"2021-06-07","close":25935.9883},{"date":"2021-06-08","close":25846.8105},{"date":"2021-06-09","close":25282.0137},{"date":"2021-06-10","close":25440.5527},{"date":"2021-06-11","close":25787.3574},{"date":"2021-06-14","close":25797.2656},{"date":"2021-06-15","close":25916.1699},{"date":"2021-06-16","close":26223.3398},{"date":"2021-06-17","close":25955.8047},{"date":"2021-06-18","close":26074.709},{"date":"2021-06-21","close":25529.7324},{"date":"2021-06-22","close":25901.3066},{"date":"2021-06-23","close":26198.5684},{"date":"2021-06-24","close":26391.7871},{"date":"2021-06-25","close":26649.4141},{"date":"2021-06-28","close":26644.459},{"date":"2021-06-29","close":26411.6055},{"date":"2021-06-30","close":26540.418},{"date":"2021-07-01","close":26208.4766},{"date":"2021-07-02","close":26168.8418},{"date":"2021-07-05","close":26426.4688},{"date":"2021-07-06","close":26654.3672},{"date":"2021-07-07","close":26262.9746},{"date":"2021-07-08","close":25732.8594},{"date":"2021-07-09","close":25113.5664},{"date":"2021-07-12","close":25599.0918},{"date":"2021-07-13","close":26054.8926},{"date":"2021-07-14","close":25861.6719},{"date":"2021-07-15","close":26258.0195},{"date":"2021-07-16","close":26000.3945},{"date":"2021-07-19","close":25386.0566},{"date":"2021-07-20","close":25262.1973},{"date":"2021-07-21","close":24969.8906},{"date":"2021-07-22","close":25579.2754},{"date":"2021-07-23","close":25693.2246},{"date":"2021-07-26","close":25158.1562},{"date":"2021-07-27","close":25237.4258},{"date":"2021-07-28","close":25212.6543},{"date":"2021-07-29","close":25420.7363},{"date":"2021-07-30","close":24786.5801},{"date":"2021-08-02","close":25054.1152},{"date":"2021-08-03","close":25529.7324},{"date":"2021-08-04","close":26228.2949},{"date":"2021-08-05","close":26158.9336},{"date":"2021-08-06","close":25926.0801},{"date":"2021-08-09","close":25668.4531},{"date":"2021-08-10","close":25316.6953},{"date":"2021-08-11","close":24880.7129},{"date":"2021-08-12","close":24623.0859},{"date":"2021-08-13","close":23810.5742},{"date":"2021-08-17","close":23285.4141},{"date":"2021-08-18","close":23513.3145},{"date":"2021-08-19","close":22586.8516},{"date":"2021-08-20","close":22101.3262},{"date":"2021-08-23","close":22547.2168},{"date":"2021-08-24","close":23364.6836},{"date":"2021-08-25","close":23547.9941},{"date":"2021-08-26","close":23191.2812},{"date":"2021-08-27","close":23151.6465},{"date":"2021-08-30","close":23265.5977},{"date":"2021-08-31","close":24172.2422},{"date":"2021-09-01","close":24281.2363},{"date":"2021-09-02","close":23850.209},{"date":"2021-09-03","close":24122.6973},{"date":"2021-09-06","close":24281.2363},{"date":"2021-09-07","close":23988.9316},{"date":"2021-09-08","close":23592.584},{"date":"2021-09-09","close":22785.0254},{"date":"2021-09-10","close":22963.3809},{"date":"2021-09-13","close":23072.377},{"date":"2021-09-14","close":23359.7285},{"date":"2021-09-15","close":23458.8164},{"date":"2021-09-16","close":23057.5137},{"date":"2021-09-17","close":23166.5098},{"date":"2021-09-23","close":23052.5605},{"date":"2021-09-24","close":23042.6504},{"date":"2021-09-27","close":23141.7383},{"date":"2021-09-28","close":22567.0352},{"date":"2021-09-29","close":21932.8789},{"date":"2021-09-30","close":22116.1895},{"date":"2021-10-01","close":21293.7676},{"date":"2021-10-05","close":20629.8867},{"date":"2021-10-06","close":19980.8672},{"date":"2021-10-07","close":20634.8398},{"date":"2021-10-08","close":20600.1602},{"date":"2021-10-12","close":19847.0996},{"date":"2021-10-13","close":20263.2656},{"date":"2021-10-14","close":20783.4707},{"date":"2021-10-15","close":21214.498},{"date":"2021-10-18","close":21095.5938},{"date":"2021-10-19","close":21447.3535},{"date":"2021-10-20","close":21264.043},{"date":"2021-10-21","close":21199.6348},{"date":"2021-10-22","close":21174.8633},{"date":"2021-10-25","close":21397.8086},{"date":"2021-10-26","close":21833.791},{"date":"2021-10-27","close":21472.125},{"date":"2021-10-28","close":21377.9922},{"date":"2021-10-29","close":20679.4297},{"date":"2021-11-01","close":20857.7852},{"date":"2021-11-02","close":21402.7637},{"date":"2021-11-03","close":20768.6074},{"date":"2021-11-04","close":21011.3711},{"date":"2021-11-05","close":20837.9688},{"date":"2021-11-08","close":20783.4707},{"date":"2021-11-09","close":20912.2832},{"date":"2021-11-10","close":20466.3926},{"date":"2021-11-11","close":20416.8496},{"date":"2021-11-12","close":20887.5117},{"date":"2021-11-15","close":21363.1289},{"date":"2021-11-16","close":21298.7227},{"date":"2021-11-17","close":20768.6074},{"date":"2021-11-18","close":20605.1152},{"date":"2021-11-19","close":20877.6035},{"date":"2021-11-22","close":21843.7012},{"date":"2021-11-23","close":21486.9883},{"date":"2021-11-24","close":21368.084},{"date":"2021-11-25","close":21046.0508},{"date":"2021-11-26","close":20258.3105},{"date":"2021-11-29","close":19931.3242},{"date":"2021-11-30","close":19059.3594},{"date":"2021-12-01","close":20025.457},{"date":"2021-12-02","close":20634.8398},{"date":"2021-12-03","close":20981.6445},{"date":"2021-12-06","close":21055.959},{"date":"2021-12-07","close":21392.8555},{"date":"2021-12-08","close":21551.3945},{"date":"2021-12-09","close":21709.9336},{"date":"2021-12-10","close":21496.8965},{"date":"2021-12-13","close":21531.5762},{"date":"2021-12-14","close":21219.4531},{"date":"2021-12-15","close":21209.5449},{"date":"2021-12-16","close":21477.0781},{"date":"2021-12-17","close":21581.1191},{"date":"2021-12-20","close":20763.6543},{"date":"2021-12-21","close":21095.5938},{"date":"2021-12-22","close":21293.7676},{"date":"2021-12-23","close":21511.7598},{"date":"2021-12-24","close":21858.5625},{"date":"2021-12-27","close":21595.9824},{"date":"2021-12-28","close":21903.1523},{"date":"2021-12-29","close":21848.6543},{"date":"2021-12-30","close":21526.623},{"date":"2022-01-03","close":21690.0},{"date":"2022-01-04","close":21615.8008},{"date":"2022-01-05","close":21011.3711},{"date":"2022-01-06","close":20605.1152},{"date":"2022-01-07","close":21135.2285},{"date":"2022-01-10","close":20763.6543},{"date":"2022-01-11","close":20902.375},{"date":"2022-01-12","close":21595.9824},{"date":"2022-01-13","close":21358.1738},{"date":"2022-01-14","close":20714.1094},{"date":"2022-01-17","close":20397.0312},{"date":"2022-01-18","close":20055.1816},{"date":"2022-01-19","close":19797.5566},{"date":"2022-01-20","close":19995.7305},{"date":"2022-01-21","close":19559.748},{"date":"2022-01-24","close":19098.9941},{"date":"2022-01-25","close":18088.3086},{"date":"2022-01-26","close":18048.6738},{"date":"2022-01-27","close":16790.2695},{"date":"2022-01-28","close":17741.5039},{"date":"2022-02-03","close":18093.2617},{"date":"2022-02-04","close":18499.5176},{"date":"2022-02-07","close":18157.668},{"date":"2022-02-08","close":18241.8926},{"date":"2022-02-09","close":18752.1895},{"date":"2022-02-10","close":19044.4961},{"date":"2022-02-11","close":18727.418},{"date":"2022-02-14","close":18207.0},{"date":"2022-02-15","close":17974.3574},{"date":"2022-02-16","close":18613.4688},{"date":"2022-02-17","close":18895.8652},{"date":"2022-02-18","close":18752.1895},{"date":"2022-02-21","close":18772.0078},{"date":"2022-02-22","close":18212.166},{"date":"2022-02-23","close":18355.8418},{"date":"2022-02-24","close":17369.9277},{"date":"2022-02-25","close":17746.459},{"date":"2022-02-28","close":18004.084},{"date":"2022-03-02","close":17909.9512},{"date":"2022-03-03","close":18544.1074},{"date":"2022-03-04","close":17979.3125},{"date":"2022-03-07","close":17122.2109},{"date":"2022-03-08","close":16735.7715},{"date":"2022-03-10","close":17469.0156},{"date":"2022-03-11","close":17275.7949},{"date":"2022-03-14","close":17221.2969},{"date":"2022-03-15","close":16924.0371},{"date":"2022-03-16","close":17404.6094},{"date":"2022-03-17","close":17954.541},{"date":"2022-03-18","close":18038.7637},{"date":"2022-03-21","close":17701.8691},{"date":"2022-03-22","close":17969.4043},{"date":"2022-03-23","close":18251.8008},{"date":"2022-03-24","close":18103.1719},{"date":"2022-03-25","close":18004.084},{"date":"2022-03-28","close":17989.2207},{"date":"2022-03-29","close":18157.668},{"date":"2022-03-30","close":18286.4824},{"date":"2022-03-31","close":18415.2949},{"date":"2022-04-01","close":18147.7598},{"date":"2022-04-04","close":18316.207},{"date":"2022-04-05","close":18306.2988},{"date":"2022-04-06","close":17914.9062},{"date":"2022-04-07","close":17424.4258},{"date":"2022-04-08","close":17434.334},{"date":"2022-04-11","close":17409.5625},{"date":"2022-04-12","close":17067.7129},{"date":"2022-04-13","close":17696.9141},{"date":"2022-04-14","close":17558.1934},{"date":"2022-04-15","close":17127.166},{"date":"2022-04-18","close":17117.2559},{"date":"2022-04-19","close":17563.1484},{"date":"2022-04-20","close":17538.375},{"date":"2022-04-21","close":17706.8242},{"date":"2022-04-22","close":17305.5215},{"date":"2022-04-25","close":16711.0},{"date":"2022-04-26","close":16859.6309},{"date":"2022-04-27","close":16458.3281},{"date":"2022-04-28","close":16745.6816},{"date":"2022-04-29","close":17270.8418},{"date":"2022-05-02","close":17137.0},{"date":"2022-05-03","close":17097.4395},{"date":"2022-05-04","close":17112.3027},{"date":"2022-05-06","close":16666.4121},{"date":"2022-05-09","close":16359.0},{"date":"2022-05-10","close":16170.9766},{"date":"2022-05-11","close":16141.251},{"date":"2022-05-12","close":15630.9531},{"date":"2022-05-13","close":16349.333},{"date":"2022-05-16","close":16250.2461},{"date":"2022-05-17","close":16537.5977},{"date":"2022-05-18","close":16636.6855},{"date":"2022-05-19","close":16061.9814},{"date":"2022-05-20","close":16711.0},{"date":"2022-05-23","close":16805.1328},{"date":"2022-05-24","close":16240.3379},{"date":"2022-05-25","close":16364.1963},{"date":"2022-05-26","close":16255.2012},{"date":"2022-05-27","close":16582.1875},{"date":"2022-05-30","close":17003.3066},{"date":"2022-05-31","close":17146.9824},{"date":"2022-06-02","close":16795.2246},{"date":"2022-06-03","close":16998.3516},{"date":"2022-06-07","close":16334.4707},{"date":"2022-06-08","close":16398.877},{"date":"2022-06-09","close":16275.0186},{"date":"2022-06-10","close":15938.123},{"date":"2022-06-13","close":14872.9395},{"date":"2022-06-14","close":14689.6279},{"date":"2022-06-15","close":14154.5596},{"date":"2022-06-16","close":14149.6045},{"date":"2022-06-17","close":13906.8418},{"date":"2022-06-20","close":13470.8594},{"date":"2022-06-21","close":13673.9883},{"date":"2022-06-22","close":12945.6992},{"date":"2022-06-23","close":12782.2061},{"date":"2022-06-24","close":13297.458},{"date":"2022-06-27","close":13619.4902},{"date":"2022-06-28","close":13822.6182},{"date":"2022-06-29","close":13406.4531},{"date":"2022-06-30","close":12930.8359},{"date":"2022-07-01","close":12663.3018},{"date":"2022-07-04","close":12638.5303},{"date":"2022-07-05","close":13074.5127},{"date":"2022-07-06","close":12489.8994},{"date":"2022-07-07","close":12985.334},{"date":"2022-07-08","close":13138.9189},{"date":"2022-07-11","close":12990.2881},{"date":"2022-07-12","close":12747.5254},{"date":"2022-07-13","close":12861.4756},{"date":"2022-07-14","close":12782.2061},{"date":"2022-07-15","close":12935.791},{"date":"2022-07-18","close":13500.5859},{"date":"2022-07-19","close":13391.5898},{"date":"2022-07-20","close":13614.5361},{"date":"2022-07-21","close":13911.7959},{"date":"2022-07-22","close":13758.2119},{"date":"2022-07-25","close":13842.4355},{"date":"2022-07-26","close":13911.7959},{"date":"2022-07-27","close":13926.6592},{"date":"2022-07-28","close":14129.7871},{"date":"2022-07-29","close":14253.6465},{"date":"2022-08-01","close":14223.9199},{"date":"2022-08-02","close":14080.2441},{"date":"2022-08-03","close":14278.418},{"date":"2022-08-04","close":14432.002},{"date":"2022-08-05","close":14620.2676},{"date":"2022-08-08","close":14550.9062},{"date":"2022-08-09","close":14659.9023},{"date":"2022-08-10","close":14323.0068},{"date":"2022-08-11","close":14798.624},{"date":"2022-08-12","close":14882.8477},{"date":"2022-08-16","close":14981.9346},{"date":"2022-08-17","close":14818.4414},{"date":"2022-08-18","close":14719.3545},{"date":"2022-08-19","close":14550.9062},{"date":"2022-08-22","close":14169.4219},{"date":"2022-08-23","close":13802.8008},{"date":"2022-08-24","close":13901.8877},{"date":"2022-08-25","close":14233.8291},{"date":"2022-08-26","close":14263.5547},{"date":"2022-08-29","close":13574.9014},{"date":"2022-08-30","close":13852.3447},{"date":"2022-08-31","close":14060.4268},{"date":"2022-09-01","close":13396.5449},{"date":"2022-09-02","close":13242.96},{"date":"2022-09-05","close":13247.9141},{"date":"2022-09-06","close":13257.8232},{"date":"2022-09-07","close":12871.3838},{"date":"2022-09-08","close":12930.8359},{"date":"2022-09-13","close":13733.4404},{"date":"2022-09-14","close":13198.3711},{"date":"2022-09-15","close":13054.6953},{"date":"2022-09-16","close":12836.7041},{"date":"2022-09-19","close":12683.1191},{"date":"2022-09-20","close":12777.252},{"date":"2022-09-21","close":12524.5801},{"date":"2022-09-22","close":12262.0},{"date":"2022-09-23","close":11969.6934},{"date":"2022-09-26","close":11365.2637},{"date":"2022-09-27","close":11394.9902},{"date":"2022-09-28","close":10810.377},{"date":"2022-09-29","close":10859.9209},{"date":"2022-09-30","close":10686.5186},{"date":"2022-10-04","close":11251.3135},{"date":"2022-10-05","close":11281.04},{"date":"2022-10-06","close":11508.9395},{"date":"2022-10-07","close":11439.5791},{"date":"2022-10-11","close":10954.0537},{"date":"2022-10-12","close":11122.501},{"date":"2022-10-13","close":10760.834},{"date":"2022-10-14","close":11290.9482},{"date":"2022-10-17","close":11310.7656},{"date":"2022-10-18","close":11598.1182},{"date":"2022-10-19","close":11434.625},{"date":"2022-10-20","close":11201.7705},{"date":"2022-10-21","close":11221.5879},{"date":"2022-10-24","close":11449.4873},{"date":"2022-10-25","close":11484.168},{"date":"2022-10-26","close":11662.5244},{"date":"2022-10-27","close":12068.7803},{"date":"2022-10-28","close":11741.7939},{"date":"2022-10-31","close":12108.415},{"date":"2022-11-01","close":12470.082},{"date":"2022-11-02","close":12420.5391},{"date":"2022-11-03","close":12257.0459},{"date":"2022-11-04","close":12475.0371},{"date":"2022-11-07","close":12772.2979},{"date":"2022-11-08","close":13119.1016},{"date":"2022-11-09","close":13396.5449},{"date":"2022-11-10","close":13089.375},{"date":"2022-11-11","close":14105.0156},{"date":"2022-11-14","close":13931.6133},{"date":"2022-11-15","close":14000.9746},{"date":"2022-11-16","close":13966.2939},{"date":"2022-11-17","close":13604.627},{"date":"2022-11-18","close":13535.2666},{"date":"2022-11-21","close":13327.1836},{"date":"2022-11-22","close":13124.0557},{"date":"2022-11-23","close":13272.6865},{"date":"2022-11-24","close":13540.2207},{"date":"2022-11-25","close":13426.2705},{"date":"2022-11-28","close":13089.375},{"date":"2022-11-29","close":13371.7725},{"date":"2022-11-30","close":13753.2578},{"date":"2022-12-01","close":13911.7959},{"date":"2022-12-02","close":13297.458},{"date":"2022-12-05","close":13218.1885},{"date":"2022-12-06","close":12876.3389},{"date":"2022-12-07","close":12742.5713},{"date":"2022-12-08","close":12712.8457},{"date":"2022-12-09","close":12980.3799},{"date":"2022-12-12","close":12856.5215},{"date":"2022-12-13","close":12841.6582},{"date":"2022-12-14","close":13084.4209},{"date":"2022-12-15","close":12688.0732},{"date":"2022-12-16","close":12554.3066},{"date":"2022-12-19","close":12539.4434},{"date":"2022-12-20","close":12326.4062},{"date":"2022-12-21","close":12257.0459},{"date":"2022-12-22","close":12554.3066},{"date":"2022-12-23","close":12138.1416},{"date":"2022-12-26","close":12157.959},{"date":"2022-12-27","close":12316.498},{"date":"2022-12-28","close":12053.918},{"date":"2022-12-29","close":11598.1182},{"date":"2023-01-02","close":11479.2139},{"date":"2023-01-03","close":11464.3506},{"date":"2023-01-04","close":11949.876},{"date":"2023-01-05","close":12108.415},{"date":"2023-01-06","close":12375.9502},{"date":"2023-01-09","close":13074.5127},{"date":"2023-01-10","close":13074.5127},{"date":"2023-01-11","close":13173.5996},{"date":"2023-01-12","close":13233.0518},{"date":"2023-01-13","close":13441.1338},{"date":"2023-01-16","close":13624.4443},{"date":"2023-01-17","close":13401.499},{"date":"2023-01-18","close":13252.8691},{"date":"2023-01-19","close":13396.5449},{"date":"2023-01-20","close":13550.1289},{"date":"2023-01-25","close":13996.0205},{"date":"2023-01-26","close":14382.459},{"date":"2023-01-27","close":14635.1309},{"date":"2023-01-30","close":14134.7422},{"date":"2023-01-31","close":13713.623},{"date":"2023-02-01","close":14000.9746},{"date":"2023-02-02","close":14318.0527},{"date":"2023-02-03","close":14412.1855},{"date":"2023-02-06","close":13778.0293},{"date":"2023-02-07","close":13941.5225},{"date":"2023-02-08","close":14342.8242},{"date":"2023-02-09","close":14263.5547},{"date":"2023-02-10","close":14164.4678},{"date":"2023-02-13","close":14000.9746},{"date":"2023-02-14","close":14164.4678},{"date":"2023-02-15","close":13634.3535},{"date":"2023-02-16","close":14174.377},{"date":"2023-02-17","close":13916.751},{"date":"2023-02-20","close":14000.9746},{"date":"2023-02-21","close":13976.2031},{"date":"2023-02-22","close":13490.6768},{"date":"2023-02-23","close":13827.5723},{"date":"2023-02-24","close":13584.8096},{"date":"2023-02-27","close":13312.3213},{"date":"2023-02-28","close":13401.499},{"date":"2023-03-02","close":13455.9971},{"date":"2023-03-03","close":13520.4033},{"date":"2023-03-06","close":13891.9785},{"date":"2023-03-07","close":13768.1201},{"date":"2023-03-08","close":13342.0469},{"date":"2023-03-09","close":13351.9551},{"date":"2023-03-10","close":12970.4707},{"date":"2023-03-13","close":13193.417},{"date":"2023-03-14","close":12569.1689},{"date":"2023-03-15","close":12896.1562},{"date":"2023-03-16","close":12806.9775},{"date":"2023-03-17","close":13069.5576},{"date":"2023-03-20","close":12881.293},{"date":"2023-03-21","close":12965.5166},{"date":"2023-03-22","close":13262.7773},{"date":"2023-03-23","close":13356.9102},{"date":"2023-03-24","close":13272.6865},{"date":"2023-03-27","close":13158.7363},{"date":"2023-03-28","close":13426.2705},{"date":"2023-03-29","close":13465.9053},{"date":"2023-03-30","close":13664.0791},{"date":"2023-03-31","close":13981.1572},{"date":"2023-04-03","close":13837.4814},{"date":"2023-04-04","close":13961.3398},{"date":"2023-04-05","close":14109.9697},{"date":"2023-04-06","close":13609.5811},{"date":"2023-04-07","close":14095.1074},{"date":"2023-04-10","close":14352.7334},{"date":"2023-04-11","close":14724.3086},{"date":"2023-04-12","close":14833.3047},{"date":"2023-04-13","close":14867.9844},{"date":"2023-04-14","close":15011.6602},{"date":"2023-04-17","close":15011.6602},{"date":"2023-04-18","close":14967.0713},{"date":"2023-04-19","close":14952.209},{"date":"2023-04-20","close":14858.0762},{"date":"2023-04-21","close":14719.3545},{"date":"2023-04-24","close":14540.998},{"date":"2023-04-25","close":14174.377},{"date":"2023-04-26","close":14129.7871},{"date":"2023-04-27","close":14199.1484},{"date":"2023-04-28","close":14218.9658},{"date":"2023-05-02","close":14526.1348},{"date":"2023-05-03","close":14258.6006},{"date":"2023-05-04","close":14199.1484},{"date":"2023-05-08","close":14526.1348},{"date":"2023-05-09","close":14427.0479},{"date":"2023-05-10","close":14278.418},{"date":"2023-05-11","close":14189.2393},{"date":"2023-05-12","close":14045.5635},{"date":"2023-05-15","close":14119.8789},{"date":"2023-05-16","close":14164.4678},{"date":"2023-05-17","close":14283.3721},{"date":"2023-05-18","close":14536.0},{"date":"2023-05-19","close":14957.1631},{"date":"2023-05-22","close":15165.2451},{"date":"2023-05-23","close":15239.5605},{"date":"2023-05-24","close":15105.0},{"date":"2023-05-25","close":15085.9756},{"date":"2023-05-26","close":15199.9258},{"date":"2023-05-30","close":15611.1357},{"date":"2023-05-31","close":15383.2363},{"date":"2023-06-01","close":15299.0127},{"date":"2023-06-02","close":15700.3145},{"date":"2023-06-05","close":15799.4014},{"date":"2023-06-07","close":15739.9492},{"date":"2023-06-08","close":15710.2227},{"date":"2023-06-09","close":16121.4336},{"date":"2023-06-12","close":15893.5342},{"date":"2023-06-13","close":16037.21},{"date":"2023-06-14","close":15883.625},{"date":"2023-06-15","close":15789.4922},{"date":"2023-06-16","close":15933.1689},{"date":"2023-06-19","close":15734.9951},{"date":"2023-06-20","close":15685.4512},{"date":"2023-06-21","close":15408.0078},{"date":"2023-06-22","close":15482.3232},{"date":"2023-06-23","close":15303.9668},{"date":"2023-06-26","close":15452.5977},{"date":"2023-06-27","close":15432.7803},{"date":"2023-06-28","close":15264.332},{"date":"2023-06-29","close":15274.2412},{"date":"2023-06-30","close":15333.6934},{"date":"2023-07-03","close":15809.0},{"date":"2023-07-04","close":15675.0},{"date":"2023-07-05","close":15383.0},{"date":"2023-07-06","close":15145.0},{"date":"2023-07-07","close":14684.6738},{"date":"2023-07-10","close":14649.9932},{"date":"2023-07-11","close":15160.0},{"date":"2023-07-12","close":15378.0},{"date":"2023-07-13","close":15630.0},{"date":"2023-07-14","close":16116.4795},{"date":"2023-07-17","close":15972.8037},{"date":"2023-07-18","close":15779.0},{"date":"2023-07-19","close":15749.8574},{"date":"2023-07-20","close":15625.999},{"date":"2023-07-21","close":15630.9531},{"date":"2023-07-24","close":15848.9443},{"date":"2023-07-25","close":15888.0},{"date":"2023-07-26","close":15521.958},{"date":"2023-07-27","close":15878.0},{"date":"2023-07-28","close":15784.5381},{"date":"2023-07-31","close":15948.0},{"date":"2023-08-01","close":16463.0},{"date":"2023-08-02","close":15749.0},{"date":"2023-08-03","close":15551.6836},{"date":"2023-08-04","close":15521.958},{"date":"2023-08-07","close":15447.6426},{"date":"2023-08-08","close":15194.9717},{"date":"2023-08-09","close":15526.9121},{"date":"2023-08-10","close":15373.3281},{"date":"2023-08-11","close":15308.9209},{"date":"2023-08-14","close":15041.3867},{"date":"2023-08-16","close":14560.8154},{"date":"2023-08-17","close":14451.8193},{"date":"2023-08-18","close":14327.9609},{"date":"2023-08-21","close":14332.916},{"date":"2023-08-22","close":14422.0938},{"date":"2023-08-23","close":14367.5957},{"date":"2023-08-24","close":14763.9434},{"date":"2023-08-25","close":14441.9111},{"date":"2023-08-28","close":14640.085},{"date":"2023-08-29","close":14758.9893},{"date":"2023-08-30","close":14877.8936},{"date":"2023-08-31","close":14858.0762},{"date":"2023-09-01","close":15165.2451},{"date":"2023-09-04","close":15368.373},{"date":"2023-09-05","close":15323.7842},{"date":"2023-09-06","close":15125.6104},{"date":"2023-09-07","close":14972.0254},{"date":"2023-09-08","close":15016.6152},{"date":"2023-09-11","close":15076.0674},{"date":"2023-09-12","close":14932.3916},{"date":"2023-09-13","close":14947.2539},{"date":"2023-09-14","close":15338.6475},{"date":"2023-09-15","close":15814.2646},{"date":"2023-09-18","close":15457.5518},{"date":"2023-09-19","close":15204.8799},{"date":"2023-09-20","close":15209.834},{"date":"2023-09-21","close":14674.7656},{"date":"2023-09-22","close":14570.7236},{"date":"2023-09-25","close":14575.6787},{"date":"2023-09-26","close":14189.2393},{"date":"2023-09-27","close":14169.4219},{"date":"2023-10-04","close":13416.3623},{"date":"2023-10-05","close":13446.0879},{"date":"2023-10-06","close":13465.9053},{"date":"2023-10-10","close":13545.1748},{"date":"2023-10-11","close":14000.9746},{"date":"2023-10-12","close":14283.3721},{"date":"2023-10-13","close":14065.3809},{"date":"2023-10-16","close":13857.2988},{"date":"2023-10-17","close":14194.1943},{"date":"2023-10-18","close":14318.0527},{"date":"2023-10-19","close":13768.1201},{"date":"2023-10-20","close":13342.0469},{"date":"2023-10-23","close":13163.6904},{"date":"2023-10-24","close":13391.5898},{"date":"2023-10-25","close":13252.8691},{"date":"2023-10-26","close":12554.3066},{"date":"2023-10-27","close":12554.3066},{"date":"2023-10-30","close":12633.5762},{"date":"2023-10-31","close":12316.498},{"date":"2023-11-01","close":12668.2559},{"date":"2023-11-02","close":13054.6953},{"date":"2023-11-03","close":13351.9551},{"date":"2023-11-06","close":14600.4502},{"date":"2023-11-07","close":14080.2441},{"date":"2023-11-08","close":13817.6641},{"date":"2023-11-09","close":13966.2939},{"date":"2023-11-10","close":13797.8467},{"date":"2023-11-13","close":13773.0752},{"date":"2023-11-14","close":14040.6094},{"date":"2023-11-15","close":14640.085},{"date":"2023-11-16","close":14620.2676},{"date":"2023-11-17","close":14436.957},{"date":"2023-11-20","close":14689.6279},{"date":"2023-11-21","close":14848.167},{"date":"2023-11-22","close":14892.7568},{"date":"2023-11-23","close":14907.6191},{"date":"2023-11-24","close":14669.8105},{"date":"2023-11-27","close":14580.6328},{"date":"2023-11-28","close":14942.2998},{"date":"2023-11-29","close":14848.167},{"date":"2023-11-30","close":14942.2998},{"date":"2023-12-01","close":14679.7197},{"date":"2023-12-04","close":14833.3047},{"date":"2023-12-05","close":14491.4541},{"date":"2023-12-06","close":14570.7236},{"date":"2023-12-07","close":14466.6826},{"date":"2023-12-08","close":14863.0303},{"date":"2023-12-11","close":14957.1631},{"date":"2023-12-12","close":15130.5645},{"date":"2023-12-13","close":14843.2129},{"date":"2023-12-14","close":15244.5146},{"date":"2023-12-15","close":15497.1865},{"date":"2023-12-18","close":15566.5469},{"date":"2023-12-19","close":15586.3643},{"date":"2023-12-20","close":16230.4287},{"date":"2023-12-21","close":15992.6211},{"date":"2023-12-22","close":16116.4795},{"date":"2023-12-26","close":16215.5664},{"date":"2023-12-27","close":16582.1875},{"date":"2023-12-28","close":17171.7539},{"date":"2024-01-02","close":17379.8359},{"date":"2024-01-03","close":16349.333},{"date":"2024-01-04","close":16091.707},{"date":"2024-01-05","close":15952.9863},{"date":"2024-01-08","close":15824.1729},{"date":"2024-01-09","close":15739.9492},{"date":"2024-01-10","close":15393.1455},{"date":"2024-01-11","close":15408.0078},{"date":"2024-01-12","close":15110.7471},{"date":"2024-01-15","close":15234.6064},{"date":"2024-01-16","close":14788.7148},{"date":"2024-01-17","close":14050.5176},{"date":"2024-01-18","close":14179.0},{"date":"2024-01-19","close":14615.3135},{"date":"2024-01-22","close":14645.0391},{"date":"2024-01-23","close":14768.8975},{"date":"2024-01-24","close":14659.9023},{"date":"2024-01-25","close":14694.583},{"date":"2024-01-26","close":14724.3086},{"date":"2024-01-29","close":15100.8389},{"date":"2024-01-30","close":15036.4326},{"date":"2024-01-31","close":14853.1221},{"date":"2024-02-01","close":15353.5107},{"date":"2024-02-02","close":16359.2422},{"date":"2024-02-05","close":15957.9404},{"date":"2024-02-06","close":15814.2646},{"date":"2024-02-07","close":16250.2461},{"date":"2024-02-08","close":16344.3789},{"date":"2024-02-13","close":16696.1367},{"date":"2024-02-14","close":16240.3379},{"date":"2024-02-15","close":16200.7031},{"date":"2024-02-16","close":16507.873},{"date":"2024-02-19","close":17042.9414},{"date":"2024-02-20","close":16636.6855},{"date":"2024-02-21","close":16552.4609},{"date":"2024-02-22","close":16725.8633},{"date":"2024-02-23","close":16829.9043},{"date":"2024-02-26","close":16512.8262},{"date":"2024-02-27","close":16250.2461},{"date":"2024-02-28","close":16696.1367},{"date":"2024-02-29","close":16522.7363},{"date":"2024-03-04","close":17047.8965},{"date":"2024-03-05","close":16740.7266},{"date":"2024-03-06","close":16616.8672},{"date":"2024-03-07","close":16656.502},{"date":"2024-03-08","close":17151.9375},{"date":"2024-03-11","close":16829.9043},{"date":"2024-03-12","close":17112.3027},{"date":"2024-03-13","close":17236.1602},{"date":"2024-03-14","close":17568.1016},{"date":"2024-03-15","close":16884.4023},{"date":"2024-03-18","close":17097.4395},{"date":"2024-03-19","close":16691.1836},{"date":"2024-03-20","close":17265.8867},{"date":"2024-03-21","close":18231.9844},{"date":"2024-03-22","close":18137.8516},{"date":"2024-03-25","close":17959.4941},{"date":"2024-03-26","close":18321.1621},{"date":"2024-03-27","close":18345.9336},{"date":"2024-03-28","close":18331.0703},{"date":"2024-03-29","close":18440.0664},{"date":"2024-04-01","close":18504.4727},{"date":"2024-04-02","close":18593.6504},{"date":"2024-04-03","close":17984.2676},{"date":"2024-04-04","close":18529.2441},{"date":"2024-04-05","close":18108.125},{"date":"2024-04-08","close":18271.6191},{"date":"2024-04-09","close":18043.7188},{"date":"2024-04-11","close":18009.0391},{"date":"2024-04-12","close":17617.6445},{"date":"2024-04-15","close":17454.1523},{"date":"2024-04-16","close":16656.502},{"date":"2024-04-17","close":16289.8809},{"date":"2024-04-18","close":16854.6758},{"date":"2024-04-19","close":16175.9316},{"date":"2024-04-22","close":16641.6387},{"date":"2024-04-23","close":16572.2793},{"date":"2024-04-24","close":17216.3438},{"date":"2024-04-25","close":16626.7773},{"date":"2024-04-26","close":16988.4434},{"date":"2024-04-29","close":17305.5215},{"date":"2024-04-30","close":17434.334},{"date":"2024-05-02","close":17295.6133},{"date":"2024-05-03","close":17265.8867},{"date":"2024-05-07","close":18093.2617},{"date":"2024-05-08","close":18231.9844},{"date":"2024-05-09","close":17791.0469},{"date":"2024-05-10","close":17979.3125},{"date":"2024-05-13","close":17914.9062},{"date":"2024-05-14","close":17914.9062},{"date":"2024-05-16","close":18296.3906},{"date":"2024-05-17","close":17870.3164},{"date":"2024-05-20","close":18167.5781},{"date":"2024-05-21","close":17959.4941},{"date":"2024-05-22","close":17969.4043},{"date":"2024-05-23","close":17979.3125},{"date":"2024-05-24","close":17374.8828},{"date":"2024-05-27","close":17885.1797},{"date":"2024-05-28","close":17900.043},{"date":"2024-05-29","close":17355.0645},{"date":"2024-05-30","close":16715.9551},{"date":"2024-05-31","close":16691.1836},{"date":"2024-06-03","close":17335.248},{"date":"2024-06-04","close":17062.7598},{"date":"2024-06-05","close":17389.7461},{"date":"2024-06-07","close":17850.5},{"date":"2024-06-10","close":17533.4219},{"date":"2024-06-11","close":17563.1484},{"date":"2024-06-12","close":17855.4531},{"date":"2024-06-13","close":18251.8008},{"date":"2024-06-14","close":18251.8008},{"date":"2024-06-17","close":18048.6738},{"date":"2024-06-18","close":18440.0664},{"date":"2024-06-19","close":18999.9062},{"date":"2024-06-20","close":19173.3086},{"date":"2024-06-21","close":18781.916},{"date":"2024-06-24","close":18489.6094},{"date":"2024-06-25","close":18603.5605},{"date":"2024-06-26","close":18895.8652},{"date":"2024-06-27","close":18841.3672},{"date":"2024-06-28","close":19054.4043},{"date":"2024-07-01","close":19118.8105},{"date":"2024-07-02","close":18851.2773},{"date":"2024-07-03","close":18994.9531},{"date":"2024-07-04","close":19525.0684},{"date":"2024-07-05","close":20273.1738},{"date":"2024-07-08","close":20119.5879},{"date":"2024-07-09","close":20278.127},{"date":"2024-07-10","close":20258.3105},{"date":"2024-07-11","close":20510.9824},{"date":"2024-07-12","close":19931.3242},{"date":"2024-07-15","close":20179.041},{"date":"2024-07-16","close":20198.8574},{"date":"2024-07-17","close":19842.1445},{"date":"2024-07-18","close":19544.8848},{"date":"2024-07-19","close":19089.0859},{"date":"2024-07-22","close":18717.5098},{"date":"2024-07-23","close":18796.7793},{"date":"2024-07-24","close":18588.6973},{"date":"2024-07-25","close":17914.9062},{"date":"2024-07-26","close":18093.2617},{"date":"2024-07-29","close":18514.3809},{"date":"2024-07-30","close":18147.7598},{"date":"2024-07-31","close":18653.1035},{"date":"2024-08-01","close":18717.5098},{"date":"2024-08-02","close":17181.6621},{"date":"2024-08-05","close":14000.9746},{"date":"2024-08-06","close":14803.5781},{"date":"2024-08-07","close":15388.1904},{"date":"2024-08-08","close":15165.2451},{"date":"2024-08-09","close":15606.1816},{"date":"2024-08-12","close":15962.8945},{"date":"2024-08-13","close":16081.7988},{"date":"2024-08-14","close":16374.1055},{"date":"2024-08-16","close":17156.8906},{"date":"2024-08-19","close":16899.2656},{"date":"2024-08-20","close":17196.5254},{"date":"2024-08-21","close":17161.8457},{"date":"2024-08-22","close":17201.4805},{"date":"2024-08-23","close":17186.6172},{"date":"2024-08-26","close":17003.3066},{"date":"2024-08-27","close":16834.0},{"date":"2024-08-28","close":16889.3574},{"date":"2024-08-29","close":16428.6035},{"date":"2024-08-30","close":16592.0957},{"date":"2024-09-02","close":16547.5078},{"date":"2024-09-03","close":16304.7441},{"date":"2024-09-04","close":15160.291},{"date":"2024-09-05","close":15100.8389},{"date":"2024-09-06","close":14818.4414},{"date":"2024-09-09","close":14620.2676},{"date":"2024-09-10","close":14471.6367},{"date":"2024-09-11","close":14204.1025},{"date":"2024-09-12","close":14872.9395},{"date":"2024-09-13","close":14917.5283},{"date":"2024-09-19","close":14882.8477},{"date":"2024-09-20","close":14952.209},{"date":"2024-09-23","close":15051.2949},{"date":"2024-09-24","close":15383.2363},{"date":"2024-09-25","close":14962.1172},{"date":"2024-09-26","close":15952.9863},{"date":"2024-09-27","close":15799.4014},{"date":"2024-09-30","close":15090.9297},{"date":"2024-10-02","close":14664.8564},{"date":"2024-10-04","close":14699.5371},{"date":"2024-10-07","close":15165.2451},{"date":"2024-10-08","close":14907.6191},{"date":"2024-10-10","close":14996.7979},{"date":"2024-10-11","close":14996.7979},{"date":"2024-10-14","close":15378.2822},{"date":"2024-10-15","close":15497.1865},{"date":"2024-10-16","close":15204.8799},{"date":"2024-10-17","close":15249.4688},{"date":"2024-10-18","close":15081.0215},{"date":"2024-10-21","close":15155.3369},{"date":"2024-10-22","close":14704.4912},{"date":"2024-10-23","close":15081.0215},{"date":"2024-10-24","close":14833.3047},{"date":"2024-10-25","close":14843.2129},{"date":"2024-10-28","close":15125.6104},{"date":"2024-10-29","close":15199.9258},{"date":"2024-10-30","close":14907.0},{"date":"2024-10-31","close":14491.4541},{"date":"2024-11-01","close":14303.1895},{"date":"2024-11-04","close":14758.9893},{"date":"2024-11-05","close":14610.0},{"date":"2024-11-06","close":14511.2715},{"date":"2024-11-07","close":14526.1348},{"date":"2024-11-08","close":14481.5459},{"date":"2024-11-11","close":14015.8379},{"date":"2024-11-12","close":13421.3164},{"date":"2024-11-13","close":12732.6631},{"date":"2024-11-14","close":12593.9414},{"date":"2024-11-15","close":12762.3887},{"date":"2024-11-18","close":13351.9551},{"date":"2024-11-19","close":13470.8594},{"date":"2024-11-20","close":13505.54},{"date":"2024-11-21","close":13540.2207},{"date":"2024-11-22","close":13778.0293},{"date":"2024-11-25","close":14114.9248},{"date":"2024-11-26","close":14005.9287},{"date":"2024-11-27","close":13782.9834},{"date":"2024-11-28","close":13723.5312},{"date":"2024-11-29","close":13203.3252},{"date":"2024-12-02","close":13257.8232},{"date":"2024-12-03","close":13619.4902},{"date":"2024-12-04","close":13252.8691},{"date":"2024-12-05","close":13034.8779},{"date":"2024-12-06","close":12935.791},{"date":"2024-12-09","close":12276.8633},{"date":"2024-12-10","close":12772.2979},{"date":"2024-12-11","close":13024.9688},{"date":"2024-12-12","close":13381.6816},{"date":"2024-12-13","close":13525.3574},{"date":"2024-12-16","close":13460.9512},{"date":"2024-12-17","close":13163.6904},{"date":"2024-12-18","close":13495.6318},{"date":"2024-12-19","close":12886.2471},{"date":"2024-12-20","close":12499.8086},{"date":"2024-12-23","close":12955.6084},{"date":"2024-12-24","close":12980.3799},{"date":"2024-12-26","close":12871.3838},{"date":"2024-12-27","close":12757.4346},{"date":"2024-12-30","close":12648.4385},{"date":"2025-01-02","close":12554.3066},{"date":"2025-01-03","close":13074.5127},{"date":"2025-01-06","close":13614.5361},{"date":"2025-01-07","close":13649.2158},{"date":"2025-01-08","close":13901.8877},{"date":"2025-01-09","close":13887.0244},{"date":"2025-01-10","close":13887.0244},{"date":"2025-01-13","close":13490.6768},{"date":"2025-01-14","close":13619.4902},{"date":"2025-01-15","close":13569.9463},{"date":"2025-01-16","close":13951.4307},{"date":"2025-01-17","close":13916.751},{"date":"2025-01-20","close":13872.1621},{"date":"2025-01-21","close":13891.9785},{"date":"2025-01-22","close":14223.9199},{"date":"2025-01-23","close":13901.8877},{"date":"2025-01-24","close":14045.5635},{"date":"2025-01-31","close":13743.3486},{"date":"2025-02-03","close":13005.1514},{"date":"2025-02-04","close":13332.1387},{"date":"2025-02-05","close":13664.0791},{"date":"2025-02-06","close":13921.7051},{"date":"2025-02-07","close":13753.2578},{"date":"2025-02-10","close":13782.9834},{"date":"2025-02-11","close":13981.1572},{"date":"2025-02-12","close":14030.7002},{"date":"2025-02-13","close":14347.7783},{"date":"2025-02-14","close":14526.1348},{"date":"2025-02-17","close":14714.4004},{"date":"2025-02-18","close":14848.167},{"date":"2025-02-19","close":15521.958},{"date":"2025-02-20","close":15264.332},{"date":"2025-02-21","close":15269.2861},{"date":"2025-02-24","close":15046.3408},{"date":"2025-02-25","close":14882.8477},{"date":"2025-02-26","close":15036.4326},{"date":"2025-02-27","close":14917.5283},{"date":"2025-02-28","close":13882.0703},{"date":"2025-03-04","close":13822.6182},{"date":"2025-03-05","close":14040.6094},{"date":"2025-03-06","close":14318.0527},{"date":"2025-03-07","close":14169.4219},{"date":"2025-03-10","close":14263.5547},{"date":"2025-03-11","close":13936.5684},{"date":"2025-03-12","close":14387.4131},{"date":"2025-03-13","close":14243.7373},{"date":"2025-03-14","close":14377.5049},{"date":"2025-03-17","close":14947.2539},{"date":"2025-03-18","close":15036.4326},{"date":"2025-03-19","close":15289.1035},{"date":"2025-03-20","close":15507.0947},{"date":"2025-03-21","close":15635.9082},{"date":"2025-03-24","close":15531.8662},{"date":"2025-03-25","close":15398.0996},{"date":"2025-03-26","close":15606.1816},{"date":"2025-03-27","close":15279.1953},{"date":"2025-03-28","close":14744.126},{"date":"2025-03-31","close":13872.1621},{"date":"2025-04-01","close":14303.1895},{"date":"2025-04-02","close":14149.6045},{"date":"2025-04-03","close":13778.0293},{"date":"2025-04-04","close":13530.3115},{"date":"2025-04-07","close":11935.0137},{"date":"2025-04-08","close":11900.333},{"date":"2025-04-09","close":11474.2598},{"date":"2025-04-10","close":12970.4707},{"date":"2025-04-11","close":12856.5215},{"date":"2025-04-14","close":13044.7861},{"date":"2025-04-15","close":13287.5488},{"date":"2025-04-16","close":12920.9277},{"date":"2025-04-17","close":13133.9648},{"date":"2025-04-18","close":13322.2295},{"date":"2025-04-21","close":13356.9102},{"date":"2025-04-22","close":13277.6406},{"date":"2025-04-23","close":13768.1201},{"date":"2025-04-24","close":13713.623},{"date":"2025-04-25","close":13986.1113},{"date":"2025-04-28","close":14005.9287},{"date":"2025-04-29","close":14179.3311},{"date":"2025-04-30","close":14164.4678},{"date":"2025-05-02","close":14149.6045},{"date":"2025-05-07","close":14372.5508},{"date":"2025-05-08","close":14372.5508},{"date":"2025-05-09","close":14387.4131},{"date":"2025-05-12","close":14798.624},{"date":"2025-05-13","close":14863.0303},{"date":"2025-05-14","close":15239.5605},{"date":"2025-05-15","close":15036.4326},{"date":"2025-05-16","close":15135.5195},{"date":"2025-05-19","close":14768.8975},{"date":"2025-05-20","close":14823.3955},{"date":"2025-05-21","close":15011.6602},{"date":"2025-05-22","close":14630.1758},{"date":"2025-05-23","close":14664.8564},{"date":"2025-05-26","close":15110.7471},{"date":"2025-05-27","close":15209.834},{"date":"2025-05-28","close":15645.8164},{"date":"2025-05-29","close":16270.0635},{"date":"2025-05-30","close":15893.5342},{"date":"2025-06-02","close":15938.123},{"date":"2025-06-04","close":16844.7676},{"date":"2025-06-05","close":17404.6094},{"date":"2025-06-09","close":17984.2676},{"date":"2025-06-10","close":18172.5312},{"date":"2025-06-11","close":18658.0566},{"date":"2025-06-12","close":18707.6016},{"date":"2025-06-13","close":18410.3398},{"date":"2025-06-16","close":19039.541},{"date":"2025-06-17","close":19163.4004},{"date":"2025-06-18","close":19495.3418},{"date":"2025-06-19","close":19554.793},{"date":"2025-06-20","close":20089.8633},{"date":"2025-06-23","close":20025.457},{"date":"2025-06-24","close":21377.9922},{"date":"2025-06-25","close":21521.668},{"date":"2025-06-26","close":21100.5488},{"date":"2025-06-27","close":20877.6035},{"date":"2025-06-30","close":21100.5488},{"date":"2025-07-01","close":21219.4531},{"date":"2025-07-02","close":21135.2285},{"date":"2025-07-03","close":21714.8867},{"date":"2025-07-04","close":20862.7402},{"date":"2025-07-07","close":20922.1914},{"date":"2025-07-08","close":21724.7969},{"date":"2025-07-09","close":21823.8828},{"date":"2025-07-10","close":22408.4961},{"date":"2025-07-11","close":22433.2676},{"date":"2025-07-14","close":22859.3398},{"date":"2025-07-15","close":23126.875},{"date":"2025-07-16","close":22690.8926},{"date":"2025-07-17","close":22814.752},{"date":"2025-07-18","close":22740.4355},{"date":"2025-07-21","close":23082.2852},{"date":"2025-07-22","close":22467.9473},{"date":"2025-07-23","close":22626.4863},{"date":"2025-07-24","close":22557.125},{"date":"2025-07-25","close":22685.9395},{"date":"2025-07-28","close":22898.9746},{"date":"2025-07-29","close":23235.8711},{"date":"2025-07-30","close":23637.1719},{"date":"2025-07-31","close":23468.7246},{"date":"2025-08-01","close":21511.7598},{"date":"2025-08-04","close":22056.7363},{"date":"2025-08-05","close":22685.9395},{"date":"2025-08-06","close":22626.4863},{"date":"2025-08-07","close":22938.6094},{"date":"2025-08-08","close":22894.0215},{"date":"2025-08-11","close":22898.9746},{"date":"2025-08-12","close":22735.4824},{"date":"2025-08-13","close":23230.916},{"date":"2025-08-14","close":23225.9629},{"date":"2025-08-18","close":22482.8105},{"date":"2025-08-19","close":22136.0059},{"date":"2025-08-20","close":21898.1973},{"date":"2025-08-21","close":21992.3301},{"date":"2025-08-22","close":22378.7695},{"date":"2025-08-25","close":22928.7012},{"date":"2025-08-26","close":22462.9922},{"date":"2025-08-27","close":22542.2617},{"date":"2025-08-28","close":22780.0703},{"date":"2025-08-29","close":22547.2168},{"date":"2025-09-01","close":21838.7461},{"date":"2025-09-02","close":22314.3633},{"date":"2025-09-03","close":22542.2617},{"date":"2025-09-04","close":22700.8008},{"date":"2025-09-05","close":22874.2031},{"date":"2025-09-08","close":23087.2402},{"date":"2025-09-09","close":23716.4414},{"date":"2025-09-10","close":24672.6309},{"date":"2025-09-11","close":25068.9785},{"date":"2025-09-12","close":26069.7559},{"date":"2025-09-15","close":26347.1992},{"date":"2025-09-16","close":27189.4375},{"date":"2025-09-17","close":26490.875},{"date":"2025-09-18","close":27437.1543},{"date":"2025-09-19","close":27209.2539},{"date":"2025-09-22","close":27769.0957},{"date":"2025-09-23","close":28205.0781},{"date":"2025-09-24","close":28031.6758},{"date":"2025-09-25","close":28056.4473},{"date":"2025-09-26","close":26684.0938},{"date":"2025-09-29","close":27516.4238},{"date":"2025-09-30","close":27347.9766},{"date":"2025-10-01","close":27937.543},{"date":"2025-10-02","close":29438.709},{"date":"2025-10-10","close":31088.5059},{"date":"2025-10-13","close":30508.8477},{"date":"2025-10-14","close":29785.5137},{"date":"2025-10-15","close":31539.3496},{"date":"2025-10-16","close":33174.2852},{"date":"2025-10-17","close":33392.2734},{"date":"2025-10-20","close":34630.8594},{"date":"2025-10-21","close":34759.6719},{"date":"2025-10-22","close":35547.4141},{"date":"2025-10-23","close":34814.1719},{"date":"2025-10-24","close":36607.6445},{"date":"2025-10-27","close":38599.2891},{"date":"2025-10-28","close":37856.1367},{"date":"2025-10-29","close":39461.3438},{"date":"2025-10-30","close":39644.6562},{"date":"2025-10-31","close":40585.9805},{"date":"2025-11-03","close":43147.3789},{"date":"2025-11-04","close":40699.9297},{"date":"2025-11-05","close":38475.4297},{"date":"2025-11-06","close":38906.4609},{"date":"2025-11-07","close":37484.5625},{"date":"2025-11-10","close":39753.6523},{"date":"2025-11-11","close":40561.2109},{"date":"2025-11-12","close":41358.8594},{"date":"2025-11-13","close":41834.4766},{"date":"2025-11-14","close":38059.2656},{"date":"2025-11-17","close":39704.1094},{"date":"2025-11-18","close":37048.582},{"date":"2025-11-19","close":36483.7852},{"date":"2025-11-20","close":38093.9453},{"date":"2025-11-21","close":34873.625},{"date":"2025-11-24","close":34933.0742},{"date":"2025-11-25","close":35349.2422},{"date":"2025-11-26","close":37266.5703},{"date":"2025-11-27","close":37811.5508},{"date":"2025-11-28","close":36716.6406},{"date":"2025-12-01","close":36602.6875},{"date":"2025-12-02","close":38049.3594},{"date":"2025-12-03","close":38886.6406},{"date":"2025-12-04","close":38638.9258},{"date":"2025-12-05","close":40120.2734},{"date":"2025-12-08","close":41230.0469},{"date":"2025-12-09","close":40754.4297},{"date":"2025-12-10","close":40739.5664},{"date":"2025-12-11","close":39932.0078},{"date":"2025-12-12","close":41170.5938},{"date":"2025-12-15","close":39228.4922},{"date":"2025-12-16","close":37464.7461},{"date":"2025-12-17","close":38951.0469},{"date":"2025-12-18","close":38014.6758},{"date":"2025-12-19","close":38470.4766},{"date":"2025-12-22","close":40258.9961},{"date":"2025-12-23","close":40566.1641},{"date":"2025-12-24","close":40546.3477},{"date":"2025-12-26","close":41235.0},{"date":"2025-12-29","close":43465.0},{"date":"2025-12-30","close":43830.0},{"date":"2026-01-02","close":46270.0},{"date":"2026-01-05","close":49795.0},{"date":"2026-01-06","close":51500.0},{"date":"2026-01-07","close":52245.0},{"date":"2026-01-08","close":52125.0},{"date":"2026-01-09","close":52965.0},{"date":"2026-01-12","close":53545.0},{"date":"2026-01-13","close":54985.0},{"date":"2026-01-14","close":55615.0},{"date":"2026-01-15","close":57420.0},{"date":"2026-01-16","close":58770.0},{"date":"2026-01-19","close":60400.0},{"date":"2026-01-20","close":59450.0},{"date":"2026-01-21","close":60390.0},{"date":"2026-01-22","close":61765.0},{"date":"2026-01-23","close":62555.0},{"date":"2026-01-26","close":61260.0},{"date":"2026-01-27","close":65620.0},{"date":"2026-01-28","close":68020.0},{"date":"2026-01-29","close":69470.0},{"date":"2026-01-30","close":69860.0},{"date":"2026-02-02","close":61520.0},{"date":"2026-02-03","close":71155.0},{"date":"2026-02-04","close":73020.0},{"date":"2026-02-05","close":66905.0},{"date":"2026-02-06","close":65345.0},{"date":"2026-02-09","close":71110.0},{"date":"2026-02-10","close":71010.0},{"date":"2026-02-11","close":72260.0},{"date":"2026-02-12","close":77570.0},{"date":"2026-02-13","close":77300.0},{"date":"2026-02-19","close":82070.0},{"date":"2026-02-20","close":85825.0},{"date":"2026-02-23","close":87020.0},{"date":"2026-02-24","close":91260.0},{"date":"2026-02-25","close":94960.0},{"date":"2026-02-26","close":103540.0},{"date":"2026-02-27","close":101600.0},{"date":"2026-03-03","close":85205.0},{"date":"2026-03-04","close":64355.0},{"date":"2026-03-05","close":77225.0},{"date":"2026-03-06","close":77265.0},{"date":"2026-03-09","close":67355.0},{"date":"2026-03-10","close":75575.0},{"date":"2026-03-11","close":77300.0},{"date":"2026-03-12","close":76605.0},{"date":"2026-03-13","close":73100.0},{"date":"2026-03-16","close":75325.0},{"date":"2026-03-17","close":78560.0},{"date":"2026-03-18","close":87470.0},{"date":"2026-03-19","close":82010.0},{"date":"2026-03-20","close":81910.0},{"date":"2026-03-23","close":70840.0},{"date":"2026-03-24","close":75485.0},{"date":"2026-03-25","close":77450.0},{"date":"2026-03-26","close":71770.0},{"date":"2026-03-27","close":71260.0},{"date":"2026-03-30","close":66770.0},{"date":"2026-03-31","close":61015.0},{"date":"2026-04-01","close":72390.0},{"date":"2026-04-02","close":65630.0},{"date":"2026-04-03","close":69165.0},{"date":"2026-04-06","close":71185.0},{"date":"2026-04-07","close":73045.0},{"date":"2026-04-08","close":84175.0},{"date":"2026-04-09","close":80930.0},{"date":"2026-04-10","close":83475.0},{"date":"2026-04-13","close":81910.0},{"date":"2026-04-14","close":87030.0},{"date":"2026-04-15","close":91360.0},{"date":"2026-04-16","close":95245.0},{"date":"2026-04-17","close":93810.0},{"date":"2026-04-20","close":94760.0},{"date":"2026-04-21","close":99750.0},{"date":"2026-04-22","close":100385.0},{"date":"2026-04-23","close":102830.0},{"date":"2026-04-24","close":101690.0},{"date":"2026-04-27","close":106560.0},{"date":"2026-04-28","close":107490.0},{"date":"2026-04-29","close":108870.0},{"date":"2026-04-30","close":106565.0},{"date":"2026-05-04","close":118205.0},{"date":"2026-05-06","close":135845.0},{"date":"2026-05-07","close":141310.0},{"date":"2026-05-08","close":141760.0},{"date":"2026-05-11","close":156600.0},{"date":"2026-05-12","close":149275.0},{"date":"2026-05-13","close":158440.0},{"date":"2026-05-14","close":163810.0},{"date":"2026-05-15","close":143080.0},{"date":"2026-05-18","close":145250.0},{"date":"2026-05-19","close":136115.0},{"date":"2026-05-20","close":134055.0},{"date":"2026-05-21","close":157550.0},{"date":"2026-05-22","close":158300.0},{"date":"2026-05-26","close":167345.0},{"date":"2026-05-27","close":177605.0},{"date":"2026-05-28","close":175500.0},{"date":"2026-05-29","close":189615.0},{"date":"2026-06-01","close":208140.0},{"date":"2026-06-02","close":207600.0},{"date":"2026-06-04","close":199405.0},{"date":"2026-06-05","close":176815.0},{"date":"2026-06-08","close":145770.0},{"date":"2026-06-09","close":170565.0},{"date":"2026-06-10","close":154035.0},{"date":"2026-06-11","close":153505.0},{"date":"2026-06-12","close":167450.0},{"date":"2026-06-15","close":187145.0},{"date":"2026-06-16","close":195140.0},{"date":"2026-06-17","close":202410.0},{"date":"2026-06-18","close":216085.0},{"date":"2026-06-19","close":215430.0},{"date":"2026-06-22","close":220200.0},{"date":"2026-06-23","close":172535.0},{"date":"2026-06-24","close":187265.0},{"date":"2026-06-25","close":209360.0},{"date":"2026-06-26","close":184500.0},{"date":"2026-06-29","close":181680.0},{"date":"2026-06-30","close":187175.0},{"date":"2026-07-01","close":176045.0},{"date":"2026-07-02","close":148690.0},{"date":"2026-07-03","close":166105.0},{"date":"2026-07-06","close":163505.0},{"date":"2026-07-07","close":147495.0},{"date":"2026-07-08","close":131720.0},{"date":"2026-07-09","close":133120.0},{"date":"2026-07-10","close":139670.0},{"date":"2026-07-13","close":112650.0},{"date":"2026-07-14","close":114400.0},{"date":"2026-07-15","close":129215.0},{"date":"2026-07-16","close":111530.0},{"date":"2026-07-20","close":101410.0},{"date":"2026-07-21","close":109305.0},{"date":"2026-07-22","close":109980.0},{"date":"2026-07-23","close":119610.0},{"date":"2026-07-24","close":105080.0},{"date":"2026-07-27","close":107450.0},{"date":"2026-07-28","close":83470.0},{"date":"2026-07-29","close":72790.0},{"date":"2026-07-30","close":70065.0},{"date":"2026-07-31","close":95495.0},{"date":"2026-08-03","close":86635.0},{"date":"2026-08-04","close":88265.0},{"date":"2026-08-05","close":95565.0},{"date":"2026-08-06","close":85610.0},{"date":"2026-08-07","close":84125.0},{"date":"2026-08-10","close":84255.0},{"date":"2026-08-11","close":85900.0},{"date":"2026-08-12","close":93130.0},{"date":"2026-08-13","close":100405.0},{"date":"2026-08-14","close":105830.0},{"date":"2026-08-18","close":102640.0},{"date":"2026-08-19","close":89805.0},{"date":"2026-08-20","close":100980.0},{"date":"2026-08-21","close":104255.0},{"date":"2026-08-24","close":96445.0},{"date":"2026-08-25","close":97855.0},{"date":"2026-08-26","close":99555.0},{"date":"2026-08-27","close":102460.0},{"date":"2026-08-28","close":98805.0},{"date":"2026-08-31","close":99385.0},{"date":"2026-09-01","close":100050.0},{"date":"2026-09-02","close":91960.0},{"date":"2026-09-03","close":92090.0},{"date":"2026-09-04","close":95680.0},{"date":"2026-09-07","close":105275.0},{"date":"2026-09-08","close":104250.0},{"date":"2026-09-09","close":107455.0},{"date":"2026-09-10","close":106370.0},{"date":"2026-09-11","close":101970.0},{"date":"2026-09-14","close":94705.0},{"date":"2026-09-15","close":92515.0},{"date":"2026-09-16","close":96025.0},{"date":"2026-09-17","close":96040.0},{"date":"2026-09-18","close":101245.0},{"date":"2026-09-21","close":105895.0},{"date":"2026-09-22","close":106270.0},{"date":"2026-09-23","close":108435.0},{"date":"2026-09-28","close":101485.0},{"date":"2026-09-29","close":102295.0},{"date":"2026-09-30","close":101485.0},{"date":"2026-10-01","close":104995.0},{"date":"2026-10-02","close":106200.0},{"date":"2026-10-06","close":103905.0},{"date":"2026-10-07","close":99375.0},{"date":"2026-10-08","close":94130.0},{"date":"2026-10-12","close":86715.0},{"date":"2026-10-13","close":75815.0},{"date":"2026-10-14","close":75185.0},{"date":"2026-10-15","close":62755.0},{"date":"2026-10-16","close":65300.0},{"date":"2026-10-19","close":66805.0},{"date":"2026-10-20","close":62350.0},{"date":"2026-10-21","close":66400.0},{"date":"2026-10-22","close":61945.0},{"date":"2026-10-23","close":58840.0}],"chart_data":[{"date":"2024-10-23","open":14734,"high":15185,"low":14625,"close":15081,"volume":25226},{"date":"2024-10-24","open":14902,"high":15011,"low":14778,"close":14833,"volume":5779},{"date":"2024-10-25","open":14863,"high":15115,"low":14749,"close":14843,"volume":24883},{"date":"2024-10-28","open":14809,"high":15166,"low":14809,"close":15126,"volume":12527},{"date":"2024-10-29","open":15072,"high":15200,"low":14908,"close":15200,"volume":8900},{"date":"2024-10-30","open":15125,"high":15130,"low":14823,"close":14907,"volume":6381},{"date":"2024-10-31","open":14620,"high":14749,"low":14441,"close":14491,"volume":22815},{"date":"2024-11-01","open":14327,"high":14456,"low":14194,"close":14303,"volume":49416},{"date":"2024-11-04","open":14333,"high":14779,"low":14279,"close":14759,"volume":28020},{"date":"2024-11-05","open":14511,"high":14709,"low":14441,"close":14610,"volume":12859},{"date":"2024-11-06","open":14659,"high":14803,"low":14288,"close":14511,"volume":30231},{"date":"2024-11-07","open":14402,"high":14714,"low":14248,"close":14526,"volume":31400},{"date":"2024-11-08","open":14755,"high":14878,"low":14398,"close":14482,"volume":31536},{"date":"2024-11-11","open":14333,"high":14333,"low":13907,"close":14016,"volume":9336},{"date":"2024-11-12","open":13872,"high":13911,"low":13386,"close":13421,"volume":15577},{"date":"2024-11-13","open":13090,"high":13333,"low":12684,"close":12733,"volume":18229},{"date":"2024-11-14","open":12807,"high":12916,"low":12580,"close":12594,"volume":38306},{"date":"2024-11-15","open":12623,"high":12945,"low":12475,"close":12762,"volume":31923},{"date":"2024-11-18","open":13045,"high":13575,"low":13045,"close":13352,"volume":37582},{"date":"2024-11-19","open":13387,"high":13521,"low":13333,"close":13471,"volume":25050},{"date":"2024-11-20","open":13461,"high":13575,"low":13372,"close":13506,"volume":25315},{"date":"2024-11-21","open":13441,"high":13698,"low":13361,"close":13540,"volume":26098},{"date":"2024-11-22","open":13624,"high":13906,"low":13624,"close":13778,"volume":21599},{"date":"2024-11-25","open":13992,"high":14219,"low":13957,"close":14115,"volume":14474},{"date":"2024-11-26","open":13962,"high":14036,"low":13888,"close":14006,"volume":6454},{"date":"2024-11-27","open":13952,"high":14031,"low":13719,"close":13783,"volume":7314},{"date":"2024-11-28","open":13684,"high":13838,"low":13665,"close":13724,"volume":3952},{"date":"2024-11-29","open":13659,"high":13659,"low":13020,"close":13203,"volume":32809},{"date":"2024-12-02","open":13432,"high":13476,"low":13144,"close":13258,"volume":41210},{"date":"2024-12-03","open":13332,"high":13678,"low":13332,"close":13619,"volume":3794},{"date":"2024-12-04","open":13065,"high":13412,"low":13040,"close":13253,"volume":26825},{"date":"2024-12-05","open":13239,"high":13263,"low":12961,"close":13035,"volume":4411},{"date":"2024-12-06","open":13070,"high":13239,"low":12535,"close":12936,"volume":4716},{"date":"2024-12-09","open":12604,"high":12629,"low":12258,"close":12277,"volume":21369},{"date":"2024-12-10","open":12504,"high":12811,"low":12504,"close":12772,"volume":8409},{"date":"2024-12-11","open":12713,"high":13030,"low":12674,"close":13025,"volume":10213},{"date":"2024-12-12","open":13229,"high":13486,"low":13120,"close":13382,"volume":24629},{"date":"2024-12-13","open":13381,"high":13634,"low":13287,"close":13525,"volume":10436},{"date":"2024-12-16","open":13556,"high":13779,"low":13387,"close":13461,"volume":7531},{"date":"2024-12-17","open":13417,"high":13417,"low":13100,"close":13164,"volume":3279},{"date":"2024-12-18","open":13219,"high":13565,"low":13219,"close":13496,"volume":7173},{"date":"2024-12-19","open":12846,"high":13015,"low":12797,"close":12886,"volume":8461},{"date":"2024-12-20","open":12768,"high":12768,"low":12322,"close":12500,"volume":12047},{"date":"2024-12-23","open":12664,"high":13040,"low":12644,"close":12956,"volume":8345},{"date":"2024-12-24","open":13049,"high":13054,"low":12866,"close":12980,"volume":4346},{"date":"2024-12-26","open":13020,"high":13029,"low":12777,"close":12871,"volume":2551},{"date":"2024-12-27","open":12871,"high":12925,"low":12579,"close":12757,"volume":4575},{"date":"2024-12-30","open":12707,"high":12965,"low":12638,"close":12648,"volume":26350},{"date":"2025-01-02","open":12564,"high":12653,"low":12385,"close":12554,"volume":35712},{"date":"2025-01-03","open":12633,"high":13258,"low":12623,"close":13075,"volume":32048},{"date":"2025-01-06","open":13115,"high":13689,"low":13115,"close":13615,"volume":23602},{"date":"2025-01-07","open":13857,"high":14055,"low":13639,"close":13649,"volume":17827},{"date":"2025-01-08","open":13476,"high":14046,"low":13461,"close":13902,"volume":22469},{"date":"2025-01-09","open":13941,"high":14164,"low":13872,"close":13887,"volume":24465},{"date":"2025-01-10","open":14005,"high":14025,"low":13768,"close":13887,"volume":22677},{"date":"2025-01-13","open":13625,"high":13783,"low":13432,"close":13491,"volume":5689},{"date":"2025-01-14","open":13629,"high":13629,"low":13406,"close":13619,"volume":22391},{"date":"2025-01-15","open":13803,"high":13878,"low":13521,"close":13570,"volume":16172},{"date":"2025-01-16","open":13931,"high":14050,"low":13872,"close":13951,"volume":12781},{"date":"2025-01-17","open":13912,"high":13957,"low":13744,"close":13917,"volume":11419},{"date":"2025-01-20","open":13991,"high":14020,"low":13792,"close":13872,"volume":10423},{"date":"2025-01-21","open":13982,"high":14234,"low":13714,"close":13892,"volume":19501},{"date":"2025-01-22","open":14071,"high":14284,"low":13942,"close":14224,"volume":17071},{"date":"2025-01-23","open":14224,"high":14224,"low":13853,"close":13902,"volume":6890},{"date":"2025-01-24","open":14001,"high":14145,"low":13927,"close":14046,"volume":4376},{"date":"2025-01-31","open":13778,"high":13812,"low":13530,"close":13743,"volume":33117},{"date":"2025-02-03","open":13188,"high":13188,"low":12797,"close":13005,"volume":12118},{"date":"2025-02-04","open":13292,"high":13698,"low":13238,"close":13332,"volume":34917},{"date":"2025-02-05","open":13594,"high":13778,"low":13574,"close":13664,"volume":15818},{"date":"2025-02-06","open":13813,"high":13927,"low":13729,"close":13922,"volume":27161},{"date":"2025-02-07","open":13911,"high":13941,"low":13703,"close":13753,"volume":3845},{"date":"2025-02-10","open":13585,"high":13828,"low":13456,"close":13783,"volume":4663},{"date":"2025-02-11","open":13887,"high":14119,"low":13827,"close":13981,"volume":17224},{"date":"2025-02-12","open":13957,"high":14051,"low":13788,"close":14031,"volume":10395},{"date":"2025-02-13","open":14140,"high":14348,"low":14125,"close":14348,"volume":7820},{"date":"2025-02-14","open":14392,"high":14625,"low":14372,"close":14526,"volume":17248},{"date":"2025-02-17","open":14545,"high":14719,"low":14516,"close":14714,"volume":7317},{"date":"2025-02-18","open":14754,"high":14947,"low":14645,"close":14848,"volume":17566},{"date":"2025-02-19","open":15047,"high":15626,"low":15022,"close":15522,"volume":50008},{"date":"2025-02-20","open":15477,"high":15477,"low":15209,"close":15264,"volume":14261},{"date":"2025-02-21","open":15229,"high":15279,"low":15051,"close":15269,"volume":28965},{"date":"2025-02-24","open":14962,"high":15056,"low":14863,"close":15046,"volume":32920},{"date":"2025-02-25","open":14715,"high":14992,"low":14680,"close":14883,"volume":7087},{"date":"2025-02-26","open":14912,"high":15145,"low":14744,"close":15036,"volume":10689},{"date":"2025-02-27","open":15022,"high":15082,"low":14764,"close":14918,"volume":13014},{"date":"2025-02-28","open":14476,"high":14476,"low":13807,"close":13882,"volume":28709},{"date":"2025-03-04","open":13744,"high":14006,"low":13625,"close":13823,"volume":4340},{"date":"2025-03-05","open":13902,"high":14190,"low":13813,"close":14041,"volume":24100},{"date":"2025-03-06","open":14233,"high":14422,"low":14179,"close":14318,"volume":25740},{"date":"2025-03-07","open":14119,"high":14318,"low":13916,"close":14169,"volume":95476},{"date":"2025-03-10","open":13947,"high":14338,"low":13947,"close":14264,"volume":22426},{"date":"2025-03-11","open":13660,"high":13992,"low":13476,"close":13937,"volume":39295},{"date":"2025-03-12","open":13936,"high":14427,"low":13887,"close":14387,"volume":46247},{"date":"2025-03-13","open":14517,"high":14685,"low":14195,"close":14244,"volume":26692},{"date":"2025-03-14","open":14244,"high":14462,"low":14244,"close":14378,"volume":19680},{"date":"2025-03-17","open":14595,"high":14996,"low":14595,"close":14947,"volume":33389},{"date":"2025-03-18","open":15279,"high":15408,"low":14969,"close":15036,"volume":30605},{"date":"2025-03-19","open":15006,"high":15472,"low":15006,"close":15289,"volume":31664},{"date":"2025-03-20","open":15487,"high":15611,"low":15353,"close":15507,"volume":43820},{"date":"2025-03-21","open":15423,"high":15681,"low":15374,"close":15636,"volume":11423},{"date":"2025-03-24","open":15537,"high":15721,"low":15423,"close":15532,"volume":9704},{"date":"2025-03-25","open":15660,"high":15700,"low":15323,"close":15398,"volume":47018},{"date":"2025-03-26","open":15507,"high":15739,"low":15398,"close":15606,"volume":22311},{"date":"2025-03-27","open":15353,"high":15531,"low":15234,"close":15279,"volume":8175},{"date":"2025-03-28","open":15170,"high":15170,"low":14605,"close":14744,"volume":27101},{"date":"2025-03-31","open":14204,"high":14228,"low":13812,"close":13872,"volume":27116},{"date":"2025-04-01","open":14020,"high":14392,"low":13951,"close":14303,"volume":28333},{"date":"2025-04-02","open":14333,"high":14343,"low":14031,"close":14150,"volume":9522},{"date":"2025-04-03","open":13173,"high":13802,"low":13173,"close":13778,"volume":57782},{"date":"2025-04-04","open":13455,"high":13986,"low":13173,"close":13530,"volume":139645},{"date":"2025-04-07","open":12167,"high":12366,"low":11791,"close":11935,"volume":65264},{"date":"2025-04-08","open":12346,"high":12440,"low":11811,"close":11900,"volume":22320},{"date":"2025-04-09","open":11830,"high":11915,"low":11365,"close":11474,"volume":37810},{"date":"2025-04-10","open":12648,"high":12970,"low":12579,"close":12970,"volume":70651},{"date":"2025-04-11","open":12550,"high":12857,"low":12426,"close":12857,"volume":17243},{"date":"2025-04-14","open":12976,"high":13184,"low":12941,"close":13045,"volume":10089},{"date":"2025-04-15","open":13134,"high":13372,"low":13125,"close":13288,"volume":5440},{"date":"2025-04-16","open":13159,"high":13199,"low":12872,"close":12921,"volume":2001},{"date":"2025-04-17","open":12912,"high":13169,"low":12902,"close":13134,"volume":3840},{"date":"2025-04-18","open":13143,"high":13322,"low":13089,"close":13322,"volume":61768},{"date":"2025-04-21","open":13293,"high":13466,"low":13239,"close":13357,"volume":51220},{"date":"2025-04-22","open":13303,"high":13402,"low":13209,"close":13278,"volume":2964},{"date":"2025-04-23","open":13683,"high":13782,"low":13569,"close":13768,"volume":55599},{"date":"2025-04-24","open":13788,"high":13788,"low":13531,"close":13714,"volume":5783},{"date":"2025-04-25","open":13946,"high":14095,"low":13882,"close":13986,"volume":65913},{"date":"2025-04-28","open":14006,"high":14115,"low":13942,"close":14006,"volume":15261},{"date":"2025-04-29","open":14055,"high":14327,"low":13976,"close":14179,"volume":47881},{"date":"2025-04-30","open":14124,"high":14268,"low":13986,"close":14164,"volume":17588},{"date":"2025-05-02","open":14046,"high":14254,"low":13907,"close":14150,"volume":60063},{"date":"2025-05-07","open":14433,"high":14497,"low":14234,"close":14373,"volume":41440},{"date":"2025-05-08","open":14437,"high":14551,"low":14373,"close":14373,"volume":16848},{"date":"2025-05-09","open":14441,"high":14496,"low":14298,"close":14387,"volume":10011},{"date":"2025-05-12","open":14556,"high":14799,"low":14527,"close":14799,"volume":24012},{"date":"2025-05-13","open":14927,"high":15031,"low":14793,"close":14863,"volume":21761},{"date":"2025-05-14","open":15136,"high":15379,"low":15057,"close":15240,"volume":43471},{"date":"2025-05-15","open":15204,"high":15308,"low":14981,"close":15036,"volume":8844},{"date":"2025-05-16","open":15171,"high":15205,"low":15052,"close":15136,"volume":12366},{"date":"2025-05-19","open":14982,"high":14982,"low":14675,"close":14769,"volume":39588},{"date":"2025-05-20","open":14962,"high":15076,"low":14823,"close":14823,"volume":12858},{"date":"2025-05-21","open":14977,"high":15181,"low":14977,"close":15012,"volume":13730},{"date":"2025-05-22","open":14887,"high":14887,"low":14565,"close":14630,"volume":20196},{"date":"2025-05-23","open":14769,"high":14774,"low":14641,"close":14665,"volume":12357},{"date":"2025-05-26","open":14710,"high":15146,"low":14710,"close":15111,"volume":16360},{"date":"2025-05-27","open":15057,"high":15230,"low":15007,"close":15210,"volume":26860},{"date":"2025-05-28","open":15309,"high":15904,"low":15265,"close":15646,"volume":85140},{"date":"2025-05-29","open":16002,"high":16270,"low":15873,"close":16270,"volume":42101},{"date":"2025-05-30","open":16152,"high":16211,"low":15889,"close":15894,"volume":24714},{"date":"2025-06-02","open":15843,"high":16215,"low":15759,"close":15938,"volume":54783},{"date":"2025-06-04","open":16350,"high":16845,"low":16350,"close":16845,"volume":122046},{"date":"2025-06-05","open":17048,"high":17747,"low":17009,"close":17405,"volume":126867},{"date":"2025-06-09","open":17840,"high":18197,"low":17835,"close":17984,"volume":72538},{"date":"2025-06-10","open":18138,"high":18386,"low":17876,"close":18173,"volume":68225},{"date":"2025-06-11","open":18370,"high":18692,"low":18306,"close":18658,"volume":78368},{"date":"2025-06-12","open":18624,"high":18981,"low":18624,"close":18708,"volume":45897},{"date":"2025-06-13","open":18856,"high":18856,"low":18202,"close":18410,"volume":40821},{"date":"2025-06-16","open":18510,"high":19095,"low":18327,"close":19040,"volume":50735},{"date":"2025-06-17","open":19138,"high":19866,"low":18920,"close":19163,"volume":81704},{"date":"2025-06-18","open":18900,"high":19634,"low":18885,"close":19495,"volume":137217},{"date":"2025-06-19","open":19704,"high":19862,"low":19228,"close":19555,"volume":115882},{"date":"2025-06-20","open":19719,"high":20115,"low":19511,"close":20090,"volume":126193},{"date":"2025-06-23","open":19688,"high":20089,"low":19346,"close":20025,"volume":47424},{"date":"2025-06-24","open":20739,"high":21383,"low":20725,"close":21378,"volume":151708},{"date":"2025-06-25","open":21691,"high":21800,"low":21141,"close":21522,"volume":124030},{"date":"2025-06-26","open":21606,"high":21606,"low":20561,"close":21101,"volume":30079},{"date":"2025-06-27","open":21185,"high":21359,"low":20705,"close":20878,"volume":88219},{"date":"2025-06-30","open":21161,"high":21344,"low":20947,"close":21101,"volume":101941},{"date":"2025-07-01","open":21358,"high":21972,"low":21219,"close":21219,"volume":57529},{"date":"2025-07-02","open":21259,"high":21278,"low":20535,"close":21135,"volume":121345},{"date":"2025-07-03","open":21274,"high":21725,"low":21240,"close":21715,"volume":58493},{"date":"2025-07-04","open":21839,"high":21894,"low":20863,"close":20863,"volume":93002},{"date":"2025-07-07","open":20669,"high":21080,"low":20491,"close":20922,"volume":154835},{"date":"2025-07-08","open":21017,"high":21770,"low":21012,"close":21725,"volume":61990},{"date":"2025-07-09","open":21725,"high":21928,"low":21507,"close":21824,"volume":109878},{"date":"2025-07-10","open":21967,"high":22423,"low":21779,"close":22408,"volume":86841},{"date":"2025-07-11","open":22507,"high":23067,"low":22358,"close":22433,"volume":84451},{"date":"2025-07-14","open":22349,"high":22908,"low":22324,"close":22859,"volume":18274},{"date":"2025-07-15","open":22667,"high":23127,"low":22543,"close":23127,"volume":76116},{"date":"2025-07-16","open":23013,"high":23013,"low":22528,"close":22691,"volume":70532},{"date":"2025-07-17","open":22825,"high":22835,"low":22171,"close":22815,"volume":61885},{"date":"2025-07-18","open":22844,"high":23012,"low":22487,"close":22740,"volume":22967},{"date":"2025-07-21","open":22755,"high":23166,"low":22700,"close":23082,"volume":49418},{"date":"2025-07-22","open":23132,"high":23192,"low":22241,"close":22468,"volume":27845},{"date":"2025-07-23","open":22715,"high":22864,"low":22046,"close":22626,"volume":18840},{"date":"2025-07-24","open":22933,"high":23384,"low":22527,"close":22557,"volume":39155},{"date":"2025-07-25","open":22394,"high":22855,"low":22394,"close":22686,"volume":9252},{"date":"2025-07-28","open":23127,"high":23142,"low":22444,"close":22899,"volume":28576},{"date":"2025-07-29","open":22677,"high":23271,"low":22295,"close":23236,"volume":44816},{"date":"2025-07-30","open":23186,"high":23919,"low":23186,"close":23637,"volume":106036},{"date":"2025-07-31","open":23880,"high":24113,"low":23286,"close":23469,"volume":66977},{"date":"2025-08-01","open":22726,"high":22924,"low":21512,"close":21512,"volume":215256},{"date":"2025-08-04","open":21517,"high":22171,"low":21359,"close":22057,"volume":102451},{"date":"2025-08-05","open":22538,"high":22934,"low":22340,"close":22686,"volume":45586},{"date":"2025-08-06","open":22388,"high":22646,"low":22279,"close":22626,"volume":42764},{"date":"2025-08-07","open":22914,"high":23018,"low":22568,"close":22939,"volume":27624},{"date":"2025-08-08","open":23097,"high":23196,"low":22765,"close":22894,"volume":43394},{"date":"2025-08-11","open":22994,"high":23063,"low":22741,"close":22899,"volume":32199},{"date":"2025-08-12","open":22849,"high":23483,"low":22710,"close":22735,"volume":32983},{"date":"2025-08-13","open":23222,"high":23271,"low":22786,"close":23231,"volume":23162},{"date":"2025-08-14","open":23326,"high":23469,"low":23018,"close":23226,"volume":11755},{"date":"2025-08-18","open":23023,"high":23023,"low":22483,"close":22483,"volume":9022},{"date":"2025-08-19","open":22586,"high":22616,"low":22046,"close":22136,"volume":11826},{"date":"2025-08-20","open":21779,"high":21922,"low":21209,"close":21898,"volume":18923},{"date":"2025-08-21","open":21997,"high":22344,"low":21977,"close":21992,"volume":31807},{"date":"2025-08-22","open":22231,"high":22577,"low":22231,"close":22379,"volume":18994},{"date":"2025-08-25","open":22677,"high":22929,"low":22558,"close":22929,"volume":25400},{"date":"2025-08-26","open":22790,"high":22790,"low":22389,"close":22463,"volume":34605},{"date":"2025-08-27","open":22532,"high":22552,"low":22205,"close":22542,"volume":13147},{"date":"2025-08-28","open":22344,"high":22988,"low":22180,"close":22780,"volume":34604},{"date":"2025-08-29","open":22874,"high":22988,"low":22547,"close":22547,"volume":14261},{"date":"2025-09-01","open":22176,"high":22350,"low":21730,"close":21839,"volume":17042},{"date":"2025-09-02","open":21982,"high":22349,"low":21967,"close":22314,"volume":27730},{"date":"2025-09-03","open":22324,"high":22576,"low":22230,"close":22542,"volume":37780},{"date":"2025-09-04","open":22528,"high":22855,"low":22518,"close":22701,"volume":30376},{"date":"2025-09-05","open":22814,"high":23022,"low":22720,"close":22874,"volume":22028},{"date":"2025-09-08","open":22928,"high":23087,"low":22839,"close":23087,"volume":29143},{"date":"2025-09-09","open":23151,"high":23736,"low":23067,"close":23716,"volume":40035},{"date":"2025-09-10","open":23801,"high":24742,"low":23801,"close":24673,"volume":40532},{"date":"2025-09-11","open":24946,"high":25183,"low":24614,"close":25069,"volume":25296},{"date":"2025-09-12","open":25674,"high":26100,"low":25481,"close":26070,"volume":26992},{"date":"2025-09-15","open":26476,"high":26624,"low":26079,"close":26347,"volume":14406},{"date":"2025-09-16","open":26416,"high":27263,"low":26416,"close":27189,"volume":21499},{"date":"2025-09-17","open":26843,"high":26843,"low":26382,"close":26491,"volume":26652},{"date":"2025-09-18","open":26758,"high":27481,"low":26679,"close":27437,"volume":12519},{"date":"2025-09-19","open":27486,"high":27645,"low":27100,"close":27209,"volume":7633},{"date":"2025-09-22","open":27739,"high":28041,"low":25831,"close":27769,"volume":12069},{"date":"2025-09-23","open":28101,"high":28338,"low":27818,"close":28205,"volume":21916},{"date":"2025-09-24","open":28186,"high":28404,"low":27522,"close":28032,"volume":3689},{"date":"2025-09-25","open":27759,"high":28145,"low":27650,"close":28056,"volume":1578},{"date":"2025-09-26","open":27531,"high":27531,"low":26267,"close":26684,"volume":12874},{"date":"2025-09-29","open":27075,"high":27595,"low":27075,"close":27516,"volume":15877},{"date":"2025-09-30","open":27581,"high":27641,"low":27254,"close":27348,"volume":18196},{"date":"2025-10-01","open":27517,"high":28027,"low":27517,"close":27938,"volume":11261},{"date":"2025-10-02","open":29216,"high":30192,"low":29092,"close":29439,"volume":37446},{"date":"2025-10-10","open":30162,"high":31708,"low":29493,"close":31089,"volume":51593},{"date":"2025-10-13","open":30158,"high":30509,"low":29330,"close":30509,"volume":39107},{"date":"2025-10-14","open":30772,"high":31669,"low":29464,"close":29786,"volume":57573},{"date":"2025-10-15","open":30122,"high":31598,"low":30122,"close":31539,"volume":79142},{"date":"2025-10-16","open":31583,"high":33174,"low":31583,"close":33174,"volume":26381},{"date":"2025-10-17","open":32822,"high":34269,"low":32822,"close":33392,"volume":34393},{"date":"2025-10-20","open":33844,"high":34631,"low":32962,"close":34631,"volume":14194},{"date":"2025-10-21","open":35166,"high":36177,"low":34582,"close":34760,"volume":24802},{"date":"2025-10-22","open":34497,"high":35547,"low":33867,"close":35547,"volume":75709},{"date":"2025-10-23","open":34482,"high":35958,"low":34244,"close":34814,"volume":43904},{"date":"2025-10-24","open":35637,"high":36757,"low":35568,"close":36608,"volume":67082},{"date":"2025-10-27","open":37776,"high":38638,"low":37707,"close":38599,"volume":42554},{"date":"2025-10-28","open":38059,"high":38059,"low":37078,"close":37856,"volume":39052},{"date":"2025-10-29","open":38658,"high":39481,"low":37821,"close":39461,"volume":60834},{"date":"2025-10-30","open":39947,"high":40948,"low":39432,"close":39645,"volume":167367},{"date":"2025-10-31","open":39833,"high":40656,"low":39279,"close":40586,"volume":49406},{"date":"2025-11-03","open":40685,"high":43147,"low":40585,"close":43147,"volume":80818,"rsi_14":90.95,"sma_20":34492.85,"sma_60":27585.03,"sma_120":23442.06},{"date":"2025-11-04","open":43044,"high":43232,"low":40700,"close":40700,"volume":100143,"rsi_14":76.93,"sma_20":35160.45,"sma_60":27895.75,"sma_120":23661.45},{"date":"2025-11-05","open":39510,"high":39510,"low":35616,"close":38475,"volume":111781,"rsi_14":65.06,"sma_20":35687.35,"sma_60":28158.92,"sma_120":23862.18},{"date":"2025-11-06","open":40070,"high":40561,"low":37935,"close":38906,"volume":83501,"rsi_14":65.48,"sma_20":36160.75,"sma_60":28430.25,"sma_120":24063.08},{"date":"2025-11-07","open":37614,"high":39095,"low":36207,"close":37485,"volume":108962,"rsi_14":57.93,"sma_20":36480.55,"sma_60":28672.68,"sma_120":24251.59},{"date":"2025-11-10","open":37485,"high":40230,"low":37485,"close":39754,"volume":56903,"rsi_14":62.4,"sma_20":36942.8,"sma_60":28953.67,"sma_120":24455.88},{"date":"2025-11-11","open":40863,"high":42351,"low":39887,"close":40561,"volume":45731,"rsi_14":62.44,"sma_20":37481.6,"sma_60":29248.05,"sma_120":24668.58},{"date":"2025-11-12","open":40359,"high":41548,"low":40106,"close":41359,"volume":101495,"rsi_14":66.18,"sma_20":37972.55,"sma_60":29558.43,"sma_120":24887.11},{"date":"2025-11-13","open":40665,"high":42126,"low":40665,"close":41834,"volume":26883,"rsi_14":63.83,"sma_20":38405.55,"sma_60":29868.5,"sma_120":25112.66},{"date":"2025-11-14","open":40868,"high":41834,"low":38059,"close":38059,"volume":17483,"rsi_14":48.69,"sma_20":38638.9,"sma_60":30115.73,"sma_120":25306.29},{"date":"2025-11-17","open":39436,"high":39813,"low":38861,"close":39704,"volume":34992,"rsi_14":54.28,"sma_20":38892.6,"sma_60":30402.77,"sma_120":25512.07},{"date":"2025-11-18","open":38649,"high":39298,"low":36955,"close":37049,"volume":10985,"rsi_14":44.67,"sma_20":39007.05,"sma_60":30651.3,"sma_120":25698.88},{"date":"2025-11-19","open":37336,"high":37336,"low":35107,"close":36484,"volume":27109,"rsi_14":43.13,"sma_20":39053.85,"sma_60":30894.38,"sma_120":25880.71},{"date":"2025-11-20","open":38664,"high":39288,"low":38040,"close":38094,"volume":13052,"rsi_14":44.74,"sma_20":39217.8,"sma_60":31162.73,"sma_120":26072.23},{"date":"2025-11-21","open":34765,"high":35409,"low":34498,"close":34874,"volume":98177,"rsi_14":33.01,"sma_20":39131.1,"sma_60":31370.98,"sma_120":26236.1},{"date":"2025-11-24","open":36141,"high":36369,"low":34794,"close":34933,"volume":13977,"rsi_14":36.87,"sma_20":38947.8,"sma_60":31571.07,"sma_120":26396.83},{"date":"2025-11-25","open":36795,"high":37013,"low":34888,"close":35349,"volume":18496,"rsi_14":42.24,"sma_20":38822.45,"sma_60":31785.85,"sma_120":26555.83},{"date":"2025-11-26","open":35974,"high":37272,"low":35533,"close":37267,"volume":7538,"rsi_14":46.21,"sma_20":38712.7,"sma_60":32031.25,"sma_120":26733.93},{"date":"2025-11-27","open":37802,"high":38698,"low":37455,"close":37812,"volume":10029,"rsi_14":51.6,"sma_20":38638.5,"sma_60":32287.58,"sma_120":26919.12},{"date":"2025-11-28","open":38124,"high":38124,"low":36568,"close":36717,"volume":5613,"rsi_14":43.24,"sma_20":38462.0,"sma_60":32529.38,"sma_120":27087.54},{"date":"2025-12-01","open":37445,"high":37703,"low":35919,"close":36603,"volume":11092,"rsi_14":40.6,"sma_20":38151.65,"sma_60":32781.08,"sma_120":27250.34},{"date":"2025-12-02","open":37058,"high":38198,"low":37039,"close":38049,"volume":22535,"rsi_14":42.57,"sma_20":38036.7,"sma_60":33049.18,"sma_120":27420.47},{"date":"2025-12-03","open":38312,"high":39283,"low":37911,"close":38887,"volume":20040,"rsi_14":43.62,"sma_20":38075.2,"sma_60":33327.57,"sma_120":27596.08},{"date":"2025-12-04","open":38456,"high":38639,"low":37673,"close":38639,"volume":18963,"rsi_14":52.79,"sma_20":38079.65,"sma_60":33599.15,"sma_120":27765.56},{"date":"2025-12-05","open":38357,"high":40120,"low":38139,"close":40120,"volume":13887,"rsi_14":52.37,"sma_20":38229.95,"sma_60":33892.75,"sma_120":27947.08},{"date":"2025-12-08","open":40378,"high":41230,"low":39674,"close":41230,"volume":23929,"rsi_14":65.13,"sma_20":38322.8,"sma_60":34201.47,"sma_120":28140.42},{"date":"2025-12-09","open":40913,"high":41220,"low":40403,"close":40754,"volume":6981,"rsi_14":65.5,"sma_20":38351.25,"sma_60":34491.7,"sma_120":28324.51},{"date":"2025-12-10","open":41067,"high":41592,"low":40561,"close":40740,"volume":10871,"rsi_14":61.28,"sma_20":38339.1,"sma_60":34765.75,"sma_120":28507.44},{"date":"2025-12-11","open":41250,"high":41567,"low":39932,"close":39932,"volume":8788,"rsi_14":74.7,"sma_20":38262.4,"sma_60":35019.62,"sma_120":28680.82},{"date":"2025-12-12","open":40328,"high":41240,"low":40180,"close":41171,"volume":14582,"rsi_14":77.17,"sma_20":38436.95,"sma_60":35277.63,"sma_120":28864.12},{"date":"2025-12-15","open":39115,"high":39882,"low":38842,"close":39228,"volume":6389,"rsi_14":65.45,"sma_20":38431.25,"sma_60":35498.35,"sma_120":29026.62},{"date":"2025-12-16","open":39144,"high":39189,"low":37447,"close":37465,"volume":5528,"rsi_14":52.0,"sma_20":38469.35,"sma_60":35675.37,"sma_120":29174.83},{"date":"2025-12-17","open":37861,"high":39001,"low":37470,"close":38951,"volume":4796,"rsi_14":54.05,"sma_20":38610.7,"sma_60":35889.03,"sma_120":29324.28},{"date":"2025-12-18","open":37802,"high":38575,"low":37435,"close":38015,"volume":7882,"rsi_14":54.67,"sma_20":38624.3,"sma_60":36071.17,"sma_120":29464.64},{"date":"2025-12-19","open":39243,"high":39337,"low":38094,"close":38470,"volume":12284,"rsi_14":56.56,"sma_20":38821.9,"sma_60":36264.77,"sma_120":29612.35},{"date":"2025-12-22","open":39962,"high":40348,"low":39833,"close":40259,"volume":13996,"rsi_14":57.57,"sma_20":39106.75,"sma_60":36479.12,"sma_120":29776.96},{"date":"2025-12-23","open":40546,"high":41151,"low":40467,"close":40566,"volume":19690,"rsi_14":55.97,"sma_20":39386.3,"sma_60":36691.37,"sma_120":29942.29},{"date":"2025-12-24","open":41012,"high":41042,"low":40497,"close":40546,"volume":9721,"rsi_14":56.9,"sma_20":39569.0,"sma_60":36906.18,"sma_120":30106.47},{"date":"2025-12-26","open":40759,"high":41616,"low":40759,"close":41235,"volume":11147,"rsi_14":54.28,"sma_20":39741.75,"sma_60":37132.17,"sma_120":30277.13},{"date":"2025-12-29","open":42125,"high":43535,"low":42015,"close":43465,"volume":7170,"rsi_14":56.68,"sma_20":40062.25,"sma_60":37411.85,"sma_120":30458.39},{"date":"2025-12-30","open":42975,"high":44085,"low":42975,"close":43830,"volume":9281,"rsi_14":59.8,"sma_20":40406.75,"sma_60":37683.75,"sma_120":30649.79},{"date":"2026-01-02","open":43790,"high":46350,"low":43740,"close":46270,"volume":22024,"rsi_14":65.92,"sma_20":40800.25,"sma_60":37999.13,"sma_120":30861.03},{"date":"2026-01-05","open":48210,"high":49810,"low":48140,"close":49795,"volume":25341,"rsi_14":75.11,"sma_20":41327.75,"sma_60":38363.43,"sma_120":31094.95},{"date":"2026-01-06","open":49335,"high":51520,"low":48250,"close":51500,"volume":60164,"rsi_14":75.7,"sma_20":41953.0,"sma_60":38731.13,"sma_120":31342.26},{"date":"2026-01-07","open":52570,"high":53905,"low":50760,"close":52245,"volume":19718,"rsi_14":84.87,"sma_20":42540.75,"sma_60":39083.75,"sma_120":31590.9},{"date":"2026-01-08","open":51425,"high":54290,"low":51425,"close":52125,"volume":16456,"rsi_14":93.42,"sma_20":43066.5,"sma_60":39444.03,"sma_120":31838.33},{"date":"2026-01-09","open":51665,"high":53250,"low":50860,"close":52965,"volume":17215,"rsi_14":93.14,"sma_20":43658.25,"sma_60":39830.37,"sma_120":32089.22},{"date":"2026-01-12","open":54170,"high":54630,"low":52395,"close":53545,"volume":15220,"rsi_14":99.09,"sma_20":44279.75,"sma_60":40197.13,"sma_120":32342.71},{"date":"2026-01-13","open":54470,"high":55045,"low":53740,"close":54985,"volume":10045,"rsi_14":99.15,"sma_20":45014.0,"sma_60":40560.65,"sma_120":32611.83},{"date":"2026-01-14","open":54535,"high":55615,"low":54500,"close":55615,"volume":12424,"rsi_14":99.08,"sma_20":45717.25,"sma_60":40931.03,"sma_120":32885.18},{"date":"2026-01-15","open":55060,"high":57495,"low":55060,"close":57420,"volume":5642,"rsi_14":99.16,"sma_20":46608.75,"sma_60":41310.87,"sma_120":33174.18},{"date":"2026-01-16","open":58175,"high":59250,"low":57490,"close":58770,"volume":18734,"rsi_14":99.34,"sma_20":47656.75,"sma_60":41711.05,"sma_120":33471.57},{"date":"2026-01-19","open":58205,"high":60790,"low":58205,"close":60400,"volume":3691,"rsi_14":99.37,"sma_20":48711.25,"sma_60":42125.27,"sma_120":33787.68},{"date":"2026-01-20","open":59935,"high":60880,"low":58095,"close":59450,"volume":30438,"rsi_14":94.1,"sma_20":49765.5,"sma_60":42535.87,"sma_120":34094.55},{"date":"2026-01-21","open":57335,"high":60600,"low":57250,"close":60390,"volume":23109,"rsi_14":94.28,"sma_20":50843.75,"sma_60":42932.25,"sma_120":34409.82},{"date":"2026-01-22","open":62805,"high":63645,"low":61295,"close":61765,"volume":30239,"rsi_14":93.93,"sma_20":51900.5,"sma_60":43318.35,"sma_120":34735.49},{"date":"2026-01-23","open":62395,"high":63465,"low":61000,"close":62555,"volume":31832,"rsi_14":92.82,"sma_20":52981.25,"sma_60":43730.0,"sma_120":35065.97},{"date":"2026-01-26","open":62475,"high":63485,"low":61200,"close":61260,"volume":21278,"rsi_14":83.68,"sma_20":53998.25,"sma_60":44093.32,"sma_120":35382.84},{"date":"2026-01-27","open":61015,"high":65620,"low":59820,"close":65620,"volume":15685,"rsi_14":86.94,"sma_20":55198.5,"sma_60":44526.25,"sma_120":35732.7},{"date":"2026-01-28","open":67040,"high":68525,"low":66525,"close":68020,"volume":43556,"rsi_14":88.99,"sma_20":56426.25,"sma_60":44983.5,"sma_120":36103.97},{"date":"2026-01-29","open":70090,"high":70485,"low":65125,"close":69470,"volume":62557,"rsi_14":89.31,"sma_20":57708.25,"sma_60":45422.22,"sma_120":36503.62},{"date":"2026-01-30","open":68305,"high":72500,"low":68305,"close":69860,"volume":39928,"rsi_14":89.21,"sma_20":58887.75,"sma_60":45908.23,"sma_120":36901.99},{"date":"2026-02-02","open":66500,"high":68725,"low":61440,"close":61520,"volume":141949,"rsi_14":61.79,"sma_20":59474.0,"sma_60":46292.32,"sma_120":37225.62},{"date":"2026-02-03","open":66425,"high":71155,"low":65935,"close":71155,"volume":52619,"rsi_14":71.17,"sma_20":60456.75,"sma_60":46829.8,"sma_120":37630.03},{"date":"2026-02-04","open":69515,"high":73265,"low":69400,"close":73020,"volume":63602,"rsi_14":71.21,"sma_20":61495.5,"sma_60":47422.07,"sma_120":38047.38},{"date":"2026-02-05","open":68725,"high":70700,"low":66000,"close":66905,"volume":52599,"rsi_14":59.79,"sma_20":62234.5,"sma_60":47874.6,"sma_120":38414.13},{"date":"2026-02-06","open":62435,"high":66020,"low":59865,"close":65345,"volume":94512,"rsi_14":55.96,"sma_20":62853.5,"sma_60":48287.67,"sma_120":38767.86},{"date":"2026-02-09","open":71430,"high":71920,"low":70290,"close":71110,"volume":48733,"rsi_14":62.6,"sma_20":63731.75,"sma_60":48783.53,"sma_120":39170.98},{"date":"2026-02-10","open":72215,"high":73000,"low":71010,"close":71010,"volume":25544,"rsi_14":61.69,"sma_20":64533.0,"sma_60":49269.8,"sma_120":39569.15},{"date":"2026-02-11","open":70675,"high":73115,"low":69580,"close":72260,"volume":17651,"rsi_14":61.58,"sma_20":65365.25,"sma_60":49839.82,"sma_120":39977.78},{"date":"2026-02-12","open":74180,"high":77570,"low":73790,"close":77570,"volume":26489,"rsi_14":65.06,"sma_20":66372.75,"sma_60":50470.92,"sma_120":40436.84},{"date":"2026-02-13","open":76960,"high":79630,"low":76385,"close":77300,"volume":59645,"rsi_14":66.43,"sma_20":67299.25,"sma_60":51141.78,"sma_120":40896.54},{"date":"2026-02-19","open":81065,"high":82220,"low":77295,"close":82070,"volume":27900,"rsi_14":66.71,"sma_20":68382.75,"sma_60":51901.57,"sma_120":41397.97},{"date":"2026-02-20","open":82560,"high":86070,"low":82105,"close":85825,"volume":54592,"rsi_14":67.6,"sma_20":69701.5,"sma_60":52697.1,"sma_120":41929.92},{"date":"2026-02-23","open":89260,"high":89805,"low":85450,"close":87020,"volume":20537,"rsi_14":67.44,"sma_20":71033.0,"sma_60":53566.22,"sma_120":42468.6},{"date":"2026-02-24","open":86720,"high":91400,"low":85000,"close":91260,"volume":40757,"rsi_14":69.75,"sma_20":72507.75,"sma_60":54505.0,"sma_120":43038.03},{"date":"2026-02-25","open":92565,"high":96895,"low":91735,"close":94960,"volume":58525,"rsi_14":83.76,"sma_20":74128.0,"sma_60":55498.52,"sma_120":43642.18},{"date":"2026-02-26","open":95620,"high":103625,"low":95620,"close":103540,"volume":21271,"rsi_14":83.4,"sma_20":76242.0,"sma_60":56603.08,"sma_120":44317.17},{"date":"2026-02-27","open":99530,"high":104695,"low":97900,"close":101600,"volume":25674,"rsi_14":79.43,"sma_20":78041.0,"sma_60":57660.42,"sma_120":44974.0},{"date":"2026-03-03","open":97365,"high":98425,"low":85205,"close":85205,"volume":25131,"rsi_14":65.55,"sma_20":78900.25,"sma_60":58462.92,"sma_120":45496.15},{"date":"2026-03-04","open":77110,"high":85205,"low":63900,"close":64355,"volume":237992,"rsi_14":49.37,"sma_20":78644.5,"sma_60":58919.83,"sma_120":45850.46},{"date":"2026-03-05","open":78350,"high":81340,"low":74990,"close":77225,"volume":28858,"rsi_14":53.59,"sma_20":79012.75,"sma_60":59566.92,"sma_120":46308.05},{"date":"2026-03-06","open":73210,"high":77690,"low":71470,"close":77265,"volume":36651,"rsi_14":53.67,"sma_20":79800.0,"sma_60":60200.58,"sma_120":46764.07},{"date":"2026-03-09","open":66445,"high":68690,"low":62655,"close":67355,"volume":69791,"rsi_14":47.39,"sma_20":79610.0,"sma_60":60673.25,"sma_120":47136.2},{"date":"2026-03-10","open":75205,"high":77265,"low":72370,"close":75575,"volume":78848,"rsi_14":48.97,"sma_20":79737.75,"sma_60":61258.0,"sma_120":47575.38},{"date":"2026-03-11","open":78865,"high":81350,"low":76115,"close":77300,"volume":38198,"rsi_14":50.0,"sma_20":80257.5,"sma_60":61852.83,"sma_120":48027.15},{"date":"2026-03-12","open":75245,"high":77455,"low":74540,"close":76605,"volume":18470,"rsi_14":47.1,"sma_20":80820.5,"sma_60":62444.08,"sma_120":48467.89},{"date":"2026-03-13","open":70455,"high":74610,"low":70200,"close":73100,"volume":4142,"rsi_14":43.22,"sma_20":80920.0,"sma_60":62977.17,"sma_120":48871.46},{"date":"2026-03-16","open":73475,"high":75625,"low":72360,"close":75325,"volume":36285,"rsi_14":43.84,"sma_20":81135.75,"sma_60":63560.92,"sma_120":49290.27},{"date":"2026-03-17","open":79770,"high":80695,"low":78255,"close":78560,"volume":18499,"rsi_14":43.24,"sma_20":81450.75,"sma_60":64177.75,"sma_120":49727.69},{"date":"2026-03-18","open":82775,"high":87705,"low":82205,"close":87470,"volume":11548,"rsi_14":46.22,"sma_20":81945.75,"sma_60":64975.75,"sma_120":50237.05},{"date":"2026-03-19","open":81525,"high":85255,"low":81195,"close":82010,"volume":25691,"rsi_14":38.78,"sma_20":82181.25,"sma_60":65712.42,"sma_120":50693.89},{"date":"2026-03-20","open":83475,"high":83920,"low":81700,"close":81910,"volume":10740,"rsi_14":39.54,"sma_20":82173.25,"sma_60":66422.42,"sma_120":51155.72},{"date":"2026-03-23","open":75885,"high":75885,"low":70210,"close":70840,"volume":17543,"rsi_14":41.91,"sma_20":81424.0,"sma_60":66963.67,"sma_120":51517.42},{"date":"2026-03-24","open":77475,"high":77680,"low":70910,"close":75485,"volume":15728,"rsi_14":57.66,"sma_20":80847.25,"sma_60":67574.67,"sma_120":51919.72},{"date":"2026-03-25","open":78650,"high":80775,"low":77000,"close":77450,"volume":11694,"rsi_14":50.18,"sma_20":80156.75,"sma_60":68188.33,"sma_120":52333.72},{"date":"2026-03-26","open":76150,"high":76275,"low":71400,"close":71770,"volume":4659,"rsi_14":45.92,"sma_20":78997.25,"sma_60":68702.17,"sma_120":52696.77},{"date":"2026-03-27","open":67170,"high":71865,"low":65080,"close":71260,"volume":26549,"rsi_14":53.37,"sma_20":77383.25,"sma_60":69207.83,"sma_120":53057.01},{"date":"2026-03-30","open":63920,"high":67455,"low":63370,"close":66770,"volume":24034,"rsi_14":41.88,"sma_20":75641.75,"sma_60":69627.08,"sma_120":53379.62},{"date":"2026-03-31","open":62595,"high":65510,"low":60655,"close":61015,"volume":31521,"rsi_14":36.02,"sma_20":74432.25,"sma_60":69919.58,"sma_120":53665.72},{"date":"2026-04-01","open":67905,"high":73280,"low":66905,"close":72390,"volume":17892,"rsi_14":46.94,"sma_20":74834.0,"sma_60":70395.58,"sma_120":54039.67},{"date":"2026-04-02","open":73830,"high":75285,"low":63145,"close":65630,"volume":34258,"rsi_14":44.83,"sma_20":74254.25,"sma_60":70718.25,"sma_120":54358.69},{"date":"2026-04-03","open":68970,"high":70185,"low":67700,"close":69165,"volume":11903,"rsi_14":45.81,"sma_20":73849.25,"sma_60":71041.08,"sma_120":54702.26},{"date":"2026-04-06","open":70120,"high":73100,"low":70120,"close":71185,"volume":18014,"rsi_14":44.9,"sma_20":74040.75,"sma_60":71369.17,"sma_120":55050.15},{"date":"2026-04-07","open":73660,"high":75875,"low":71200,"close":73045,"volume":10472,"rsi_14":38.94,"sma_20":73914.25,"sma_60":71715.83,"sma_120":55399.79},{"date":"2026-04-08","open":82310,"high":86045,"low":81640,"close":84175,"volume":8683,"rsi_14":51.53,"sma_20":74258.0,"sma_60":72250.0,"sma_120":55847.02},{"date":"2026-04-09","open":83305,"high":83547,"low":80500,"close":80930,"volume":4402,"rsi_14":49.34,"sma_20":74474.25,"sma_60":72716.08,"sma_120":56273.22},{"date":"2026-04-10","open":83595,"high":85510,"low":83360,"close":83475,"volume":4576,"rsi_14":59.64,"sma_20":74993.0,"sma_60":73214.92,"sma_120":56706.03},{"date":"2026-04-13","open":79665,"high":82215,"low":79380,"close":81910,"volume":2729,"rsi_14":55.15,"sma_20":75322.25,"sma_60":73663.67,"sma_120":57112.16},{"date":"2026-04-14","open":86295,"high":89175,"low":85600,"close":87030,"volume":11882,"rsi_14":57.3,"sma_20":75745.75,"sma_60":74187.25,"sma_120":57559.14},{"date":"2026-04-15","open":92690,"high":94170,"low":90390,"close":91360,"volume":5633,"rsi_14":65.25,"sma_20":75940.25,"sma_60":74752.92,"sma_120":58031.89},{"date":"2026-04-16","open":92965,"high":95300,"low":92050,"close":95245,"volume":4947,"rsi_14":67.74,"sma_20":76602.0,"sma_60":75360.83,"sma_120":58535.94},{"date":"2026-04-17","open":95080,"high":95080,"low":93100,"close":93810,"volume":36141,"rsi_14":70.94,"sma_20":77197.0,"sma_60":75917.67,"sma_120":59021.47},{"date":"2026-04-20","open":94195,"high":96615,"low":93605,"close":94760,"volume":4956,"rsi_14":78.24,"sma_20":78393.0,"sma_60":76506.17,"sma_120":59521.02},{"date":"2026-04-21","open":97000,"high":99890,"low":97000,"close":99750,"volume":6481,"rsi_14":75.63,"sma_20":79606.25,"sma_60":77162.17,"sma_120":60047.21},{"date":"2026-04-22","open":99280,"high":100605,"low":97500,"close":100385,"volume":2304,"rsi_14":86.78,"sma_20":80753.0,"sma_60":77805.83,"sma_120":60562.09},{"date":"2026-04-23","open":103410,"high":105755,"low":97130,"close":102830,"volume":4977,"rsi_14":86.47,"sma_20":82306.0,"sma_60":78477.08,"sma_120":61103.54},{"date":"2026-04-24","open":102910,"high":103870,"low":99580,"close":101690,"volume":9382,"rsi_14":83.69,"sma_20":83827.5,"sma_60":79150.92,"sma_120":61622.12},{"date":"2026-04-27","open":103225,"high":108235,"low":103170,"close":106560,"volume":6658,"rsi_14":84.71,"sma_20":85817.0,"sma_60":79833.25,"sma_120":62179.75},{"date":"2026-04-28","open":107465,"high":110220,"low":107225,"close":107490,"volume":8485,"rsi_14":80.61,"sma_20":88140.75,"sma_60":80491.08,"sma_120":62737.29},{"date":"2026-04-29","open":105940,"high":109425,"low":105885,"close":108870,"volume":1913,"rsi_14":88.57,"sma_20":89964.75,"sma_60":81147.75,"sma_120":63284.98},{"date":"2026-04-30","open":109865,"high":111500,"low":106440,"close":106565,"volume":8442,"rsi_14":82.09,"sma_20":92011.5,"sma_60":81759.5,"sma_120":63833.87},{"date":"2026-05-04","open":111915,"high":118205,"low":110515,"close":118205,"volume":20666,"rsi_14":89.4,"sma_20":94463.5,"sma_60":82704.25,"sma_120":64498.28},{"date":"2026-05-06","open":125000,"high":138045,"low":125000,"close":135845,"volume":20736,"rsi_14":91.67,"sma_20":97696.5,"sma_60":83782.42,"sma_120":65306.11},{"date":"2026-05-07","open":140295,"high":149500,"low":132440,"close":141310,"volume":51162,"rsi_14":91.83,"sma_20":101109.75,"sma_60":84920.58,"sma_120":66171.32},{"date":"2026-05-08","open":133570,"high":141885,"low":133570,"close":141760,"volume":16764,"rsi_14":91.33,"sma_20":103989.0,"sma_60":86168.17,"sma_120":67021.38},{"date":"2026-05-11","open":154490,"high":159700,"low":146010,"close":156600,"volume":49351,"rsi_14":95.06,"sma_20":107772.5,"sma_60":87689.08,"sma_120":67988.38},{"date":"2026-05-12","open":161605,"high":163900,"low":141000,"close":149275,"volume":41633,"rsi_14":85.84,"sma_20":111062.5,"sma_60":88991.83,"sma_120":68887.68},{"date":"2026-05-13","open":141200,"high":158670,"low":138900,"close":158440,"volume":46673,"rsi_14":86.58,"sma_20":114889.0,"sma_60":90449.0,"sma_120":69859.4},{"date":"2026-05-14","open":159195,"high":165310,"low":158185,"close":163810,"volume":13596,"rsi_14":87.32,"sma_20":118728.0,"sma_60":91974.83,"sma_120":70907.32},{"date":"2026-05-15","open":162900,"high":167235,"low":138415,"close":143080,"volume":44355,"rsi_14":69.49,"sma_20":121314.0,"sma_60":93066.67,"sma_120":71768.79},{"date":"2026-05-18","open":140080,"high":150000,"low":129920,"close":145250,"volume":97360,"rsi_14":70.89,"sma_20":123814.25,"sma_60":94199.17,"sma_120":72670.48},{"date":"2026-05-19","open":142315,"high":142315,"low":130635,"close":136115,"volume":45477,"rsi_14":63.61,"sma_20":125929.5,"sma_60":95099.92,"sma_120":73500.74},{"date":"2026-05-20","open":138130,"high":138145,"low":127940,"close":134055,"volume":82640,"rsi_14":62.11,"sma_20":127894.25,"sma_60":95903.75,"sma_120":74300.43},{"date":"2026-05-21","open":143035,"high":157940,"low":140000,"close":157550,"volume":31657,"rsi_14":68.47,"sma_20":130784.25,"sma_60":97079.25,"sma_120":75322.73},{"date":"2026-05-22","open":160135,"high":160135,"low":155450,"close":158300,"volume":15668,"rsi_14":69.86,"sma_20":133680.0,"sma_60":98196.58,"sma_120":76350.79},{"date":"2026-05-26","open":167000,"high":170905,"low":164155,"close":167345,"volume":5209,"rsi_14":69.25,"sma_20":136905.75,"sma_60":99403.0,"sma_120":77450.76},{"date":"2026-05-27","open":186125,"high":188470,"low":177605,"close":177605,"volume":15462,"rsi_14":67.36,"sma_20":140701.5,"sma_60":100637.42,"sma_120":78620.25},{"date":"2026-05-28","open":174685,"high":178785,"low":160000,"close":175500,"volume":65549,"rsi_14":64.62,"sma_20":144148.5,"sma_60":101869.08,"sma_120":79764.75},{"date":"2026-05-29","open":185500,"high":189615,"low":181225,"close":189615,"volume":8762,"rsi_14":68.33,"sma_20":148254.75,"sma_60":103609.25,"sma_120":81036.08},{"date":"2026-06-01","open":189915,"high":209745,"low":189615,"close":208140,"volume":11906,"rsi_14":69.2,"sma_20":153218.25,"sma_60":106005.67,"sma_120":82462.75},{"date":"2026-06-02","open":210825,"high":213525,"low":192350,"close":207600,"volume":46083,"rsi_14":72.88,"sma_20":158270.0,"sma_60":108178.58,"sma_120":83872.75},{"date":"2026-06-04","open":198380,"high":205000,"low":195145,"close":199405,"volume":34742,"rsi_14":66.19,"sma_20":162330.0,"sma_60":110214.25,"sma_120":85207.42},{"date":"2026-06-05","open":183490,"high":185610,"low":168970,"close":176815,"volume":16475,"rsi_14":54.52,"sma_20":164378.5,"sma_60":112038.58,"sma_120":86355.92},{"date":"2026-06-08","open":150000,"high":161350,"low":144465,"close":145770,"volume":82283,"rsi_14":50.87,"sma_20":164601.5,"sma_60":113208.5,"sma_120":87233.25},{"date":"2026-06-09","open":157080,"high":171310,"low":150475,"close":170565,"volume":61973,"rsi_14":57.17,"sma_20":166041.75,"sma_60":114762.92,"sma_120":88307.88},{"date":"2026-06-10","open":158555,"high":164655,"low":144865,"close":154035,"volume":67482,"rsi_14":54.87,"sma_20":165913.5,"sma_60":116053.42,"sma_120":89248.75},{"date":"2026-06-11","open":141810,"high":155785,"low":138710,"close":153505,"volume":7265,"rsi_14":55.33,"sma_20":166125.0,"sma_60":117393.5,"sma_120":90185.33},{"date":"2026-06-12","open":175180,"high":183000,"low":167450,"close":167450,"volume":7339,"rsi_14":52.86,"sma_20":166575.5,"sma_60":118928.92,"sma_120":91244.92},{"date":"2026-06-15","open":184725,"high":190695,"low":184720,"close":187145,"volume":18748,"rsi_14":57.52,"sma_20":167742.25,"sma_60":120738.67,"sma_120":92458.21},{"date":"2026-06-16","open":195135,"high":198000,"low":188005,"close":195140,"volume":20576,"rsi_14":57.28,"sma_20":170345.25,"sma_60":122533.17,"sma_120":93754.46},{"date":"2026-06-17","open":190760,"high":203075,"low":189835,"close":202410,"volume":2252,"rsi_14":56.6,"sma_20":173203.25,"sma_60":124539.83,"sma_120":95126.12},{"date":"2026-06-18","open":202420,"high":216965,"low":202420,"close":216085,"volume":10994,"rsi_14":60.17,"sma_20":177201.75,"sma_60":126776.08,"sma_120":96599.25},{"date":"2026-06-19","open":229255,"high":233050,"low":206490,"close":215430,"volume":49302,"rsi_14":56.94,"sma_20":181270.5,"sma_60":129185.92,"sma_120":98074.79},{"date":"2026-06-22","open":209300,"high":227315,"low":209120,"close":220200,"volume":13682,"rsi_14":53.5,"sma_20":184403.0,"sma_60":131597.83,"sma_120":99586.25},{"date":"2026-06-23","open":220500,"high":222865,"low":172535,"close":172535,"volume":19630,"rsi_14":42.01,"sma_20":185114.75,"sma_60":133182.58,"sma_120":100685.46},{"date":"2026-06-24","open":179405,"high":190620,"low":169075,"close":187265,"volume":21907,"rsi_14":47.31,"sma_20":186110.75,"sma_60":135107.5,"sma_120":101904.83},{"date":"2026-06-25","open":207685,"high":215500,"low":202170,"close":209360,"volume":11776,"rsi_14":57.22,"sma_20":187698.5,"sma_60":137409.17,"sma_120":103308.5},{"date":"2026-06-26","open":203865,"high":205315,"low":170000,"close":184500,"volume":12987,"rsi_14":58.83,"sma_20":188148.5,"sma_60":139371.33,"sma_120":104499.21},{"date":"2026-06-29","open":180275,"high":186965,"low":170215,"close":181680,"volume":11216,"rsi_14":52.82,"sma_20":187751.75,"sma_60":141382.42,"sma_120":105651.0},{"date":"2026-06-30","open":181600,"high":194200,"low":175000,"close":187175,"volume":5183,"rsi_14":58.9,"sma_20":186703.5,"sma_60":143295.5,"sma_120":106845.54},{"date":"2026-07-01","open":190200,"high":192500,"low":169075,"close":176045,"volume":11396,"rsi_14":55.73,"sma_20":185125.75,"sma_60":145135.75,"sma_120":107927.0},{"date":"2026-07-02","open":155760,"high":166600,"low":147000,"close":148690,"volume":65159,"rsi_14":45.54,"sma_20":182590.0,"sma_60":146461.17,"sma_120":108751.12},{"date":"2026-07-03","open":148390,"high":167930,"low":135300,"close":166105,"volume":15556,"rsi_14":44.94,"sma_20":182054.5,"sma_60":148043.17,"sma_120":109706.17},{"date":"2026-07-06","open":168005,"high":175295,"low":153800,"close":163505,"volume":26080,"rsi_14":42.19,"sma_20":182941.25,"sma_60":149550.83,"sma_120":110633.33},{"date":"2026-07-07","open":156510,"high":158235,"low":135335,"close":147495,"volume":14567,"rsi_14":37.0,"sma_20":181787.75,"sma_60":150606.17,"sma_120":111428.08},{"date":"2026-07-08","open":137855,"high":152185,"low":129175,"close":131720,"volume":10956,"rsi_14":30.23,"sma_20":180672.0,"sma_60":151452.67,"sma_120":112084.38},{"date":"2026-07-09","open":140695,"high":143000,"low":124855,"close":133120,"volume":12415,"rsi_14":30.78,"sma_20":179652.75,"sma_60":152280.08,"sma_120":112747.5},{"date":"2026-07-10","open":143515,"high":148775,"low":139250,"close":139670,"volume":5016,"rsi_14":31.35,"sma_20":178263.75,"sma_60":153242.75,"sma_120":113453.21},{"date":"2026-07-13","open":137855,"high":141540,"low":111035,"close":112650,"volume":18357,"rsi_14":34.66,"sma_20":174539.0,"sma_60":153669.75,"sma_120":113928.5},{"date":"2026-07-14","open":113340,"high":119000,"low":100975,"close":114400,"volume":27437,"rsi_14":30.01,"sma_20":170502.0,"sma_60":154053.75,"sma_120":114403.33},{"date":"2026-07-15","open":130955,"high":135000,"low":127050,"close":129215,"volume":12567,"rsi_14":27.1,"sma_20":166842.25,"sma_60":154619.92,"sma_120":114990.38},{"date":"2026-07-16","open":117835,"high":117835,"low":107760,"close":111530,"volume":23534,"rsi_14":28.26,"sma_20":161614.5,"sma_60":154915.25,"sma_120":115416.46},{"date":"2026-07-20","open":102140,"high":111490,"low":99885,"close":101410,"volume":81040,"rsi_14":27.08,"sma_20":155913.5,"sma_60":155026.08,"sma_120":115766.12},{"date":"2026-07-21","open":99450,"high":112675,"low":98740,"close":109305,"volume":25088,"rsi_14":28.07,"sma_20":150368.75,"sma_60":155185.33,"sma_120":116173.75},{"date":"2026-07-22","open":120000,"high":123700,"low":109980,"close":109980,"volume":13895,"rsi_14":30.23,"sma_20":147241.0,"sma_60":155345.25,"sma_120":116575.54},{"date":"2026-07-23","open":116025,"high":120500,"low":114000,"close":119610,"volume":20313,"rsi_14":40.26,"sma_20":143858.25,"sma_60":155624.92,"sma_120":117051.0},{"date":"2026-07-24","open":116175,"high":116215,"low":102935,"close":105080,"volume":14692,"rsi_14":29.17,"sma_20":138644.25,"sma_60":155681.42,"sma_120":117416.17},{"date":"2026-07-27","open":109395,"high":109395,"low":100525,"close":107450,"volume":13883,"rsi_14":30.83,"sma_20":134791.75,"sma_60":155696.25,"sma_120":117764.75},{"date":"2026-07-28","open":94290,"high":95870,"low":82020,"close":83470,"volume":9797,"rsi_14":29.24,"sma_20":129881.25,"sma_60":155295.92,"sma_120":117893.5},{"date":"2026-07-29","open":84575,"high":88795,"low":60755,"close":72790,"volume":73845,"rsi_14":30.24,"sma_20":124162.0,"sma_60":154694.58,"sma_120":117921.17},{"date":"2026-07-30","open":72790,"high":80990,"low":68700,"close":70065,"volume":113754,"rsi_14":29.04,"sma_20":118863.0,"sma_60":154086.25,"sma_120":117922.88},{"date":"2026-07-31","open":112095,"high":112095,"low":77865,"close":95495,"volume":56915,"rsi_14":36.95,"sma_20":116203.25,"sma_60":153707.75,"sma_120":118206.0},{"date":"2026-08-03","open":91370,"high":92040,"low":85105,"close":86635,"volume":42322,"rsi_14":41.39,"sma_20":112229.75,"sma_60":152887.58,"sma_120":118335.0},{"date":"2026-08-04","open":88985,"high":89500,"low":80515,"close":88265,"volume":35609,"rsi_14":41.35,"sma_20":108467.75,"sma_60":152003.5,"sma_120":118462.04},{"date":"2026-08-05","open":96235,"high":97790,"low":93720,"close":95565,"volume":23997,"rsi_14":38.28,"sma_20":105871.25,"sma_60":151233.58,"sma_120":118700.88},{"date":"2026-08-06","open":91960,"high":93400,"low":84000,"close":85610,"volume":15054,"rsi_14":40.46,"sma_20":103565.75,"sma_60":150050.42,"sma_120":118869.75},{"date":"2026-08-07","open":86995,"high":88710,"low":81405,"close":84125,"volume":18716,"rsi_14":43.2,"sma_20":101116.0,"sma_60":148964.58,"sma_120":118978.21},{"date":"2026-08-10","open":84670,"high":87630,"low":82855,"close":84255,"volume":14337,"rsi_14":39.51,"sma_20":98345.25,"sma_60":147728.17,"sma_120":119088.58},{"date":"2026-08-11","open":83045,"high":87800,"low":81710,"close":85900,"volume":33359,"rsi_14":40.0,"sma_20":97007.75,"sma_60":146429.67,"sma_120":119202.25},{"date":"2026-08-12","open":88345,"high":95950,"low":87895,"close":93130,"volume":12794,"rsi_14":38.77,"sma_20":95944.25,"sma_60":145597.17,"sma_120":119331.92},{"date":"2026-08-13","open":98800,"high":103100,"low":98800,"close":100405,"volume":7380,"rsi_14":47.89,"sma_20":94503.75,"sma_60":144849.75,"sma_120":119524.46},{"date":"2026-08-14","open":106280,"high":106800,"low":102000,"close":105830,"volume":10074,"rsi_14":49.29,"sma_20":94218.75,"sma_60":144345.0,"sma_120":119722.46},{"date":"2026-08-18","open":111265,"high":114295,"low":100455,"close":102640,"volume":18082,"rsi_14":60.31,"sma_20":94280.25,"sma_60":143821.42,"sma_120":119862.58},{"date":"2026-08-19","open":90345,"high":93795,"low":87620,"close":89805,"volume":13620,"rsi_14":58.94,"sma_20":93305.25,"sma_60":142692.33,"sma_120":119885.79},{"date":"2026-08-20","open":95455,"high":102925,"low":93035,"close":100980,"volume":18067,"rsi_14":64.93,"sma_20":92855.25,"sma_60":141737.0,"sma_120":119966.79},{"date":"2026-08-21","open":98150,"high":105845,"low":98150,"close":104255,"volume":24028,"rsi_14":55.38,"sma_20":92087.5,"sma_60":140685.5,"sma_120":120044.25},{"date":"2026-08-24","open":103265,"high":103265,"low":95200,"close":96445,"volume":23327,"rsi_14":56.1,"sma_20":91655.75,"sma_60":139332.83,"sma_120":119985.12},{"date":"2026-08-25","open":91415,"high":97855,"low":87680,"close":97855,"volume":25121,"rsi_14":55.98,"sma_20":91176.0,"sma_60":138038.75,"sma_120":119953.92},{"date":"2026-08-26","open":97600,"high":102185,"low":96740,"close":99555,"volume":23681,"rsi_14":52.68,"sma_20":91980.25,"sma_60":136537.75,"sma_120":120073.5},{"date":"2026-08-27","open":105440,"high":105640,"low":100625,"close":102460,"volume":20749,"rsi_14":62.48,"sma_20":93463.75,"sma_60":134776.42,"sma_120":120391.04},{"date":"2026-08-28","open":100410,"high":102560,"low":98500,"close":98805,"volume":11502,"rsi_14":60.54,"sma_20":94900.75,"sma_60":132963.17,"sma_120":120570.88},{"date":"2026-08-31","open":93580,"high":99385,"low":91000,"close":99385,"volume":26118,"rsi_14":60.79,"sma_20":95095.25,"sma_60":131296.17,"sma_120":120755.21},{"date":"2026-09-01","open":97710,"high":100715,"low":96650,"close":100050,"volume":26645,"rsi_14":60.23,"sma_20":95766.0,"sma_60":130016.75,"sma_120":121027.67},{"date":"2026-09-02","open":93660,"high":95710,"low":91770,"close":91960,"volume":16915,"rsi_14":49.16,"sma_20":95950.75,"sma_60":129119.92,"sma_120":121164.21},{"date":"2026-09-03","open":94435,"high":95255,"low":87930,"close":92090,"volume":25914,"rsi_14":43.38,"sma_20":95777.0,"sma_60":127812.0,"sma_120":121287.46},{"date":"2026-09-04","open":94375,"high":97545,"low":94000,"close":95680,"volume":17109,"rsi_14":41.68,"sma_20":96280.5,"sma_60":126839.42,"sma_120":121446.42},{"date":"2026-09-07","open":102790,"high":105275,"low":101480,"close":105275,"volume":17080,"rsi_14":51.95,"sma_20":97338.0,"sma_60":126035.58,"sma_120":121714.54},{"date":"2026-09-08","open":106330,"high":111460,"low":104200,"close":104250,"volume":31319,"rsi_14":62.99,"sma_20":98337.75,"sma_60":124982.25,"sma_120":121955.58},{"date":"2026-09-09","open":104795,"high":109445,"low":104500,"close":107455,"volume":33857,"rsi_14":56.8,"sma_20":99415.5,"sma_60":123654.08,"sma_120":122196.38},{"date":"2026-09-10","open":106805,"high":107700,"low":101925,"close":106370,"volume":42778,"rsi_14":52.33,"sma_20":100077.5,"sma_60":122174.58,"sma_120":122353.88},{"date":"2026-09-11","open":98715,"high":103315,"low":98530,"close":101970,"volume":2373,"rsi_14":56.57,"sma_20":100155.75,"sma_60":120500.58,"sma_120":122520.21},{"date":"2026-09-14","open":95210,"high":97430,"low":93305,"close":94705,"volume":3574,"rsi_14":46.71,"sma_20":99599.5,"sma_60":118477.58,"sma_120":122626.83},{"date":"2026-09-15","open":93990,"high":95480,"low":91505,"close":92515,"volume":1175,"rsi_14":42.72,"sma_20":99093.25,"sma_60":116429.0,"sma_120":122807.46},{"date":"2026-09-16","open":92385,"high":96025,"low":92100,"close":96025,"volume":867,"rsi_14":43.43,"sma_20":99404.25,"sma_60":114359.42,"sma_120":122978.62},{"date":"2026-09-17","open":97590,"high":98590,"low":95500,"close":96040,"volume":1489,"rsi_14":46.95,"sma_20":99157.25,"sma_60":113084.5,"sma_120":123133.54},{"date":"2026-09-18","open":100800,"high":102250,"low":99525,"close":101245,"volume":1238,"rsi_14":51.86,"sma_20":99006.75,"sma_60":111650.83,"sma_120":123379.17},{"date":"2026-09-21","open":102850,"high":106520,"low":102850,"close":105895,"volume":925,"rsi_14":55.42,"sma_20":99479.25,"sma_60":109926.42,"sma_120":123667.79},{"date":"2026-09-22","open":110860,"high":111255,"low":105500,"close":106270,"volume":1271,"rsi_14":65.47,"sma_20":99900.0,"sma_60":108622.58,"sma_120":123996.96},{"date":"2026-09-23","open":108510,"high":110845,"low":106385,"close":108435,"volume":1003,"rsi_14":66.93,"sma_20":100344.0,"sma_60":107401.83,"sma_120":124392.12},{"date":"2026-09-28","open":107470,"high":107755,"low":101485,"close":101485,"volume":1622,"rsi_14":55.62,"sma_20":100295.25,"sma_60":105973.67,"sma_120":124634.58},{"date":"2026-09-29","open":100845,"high":103000,"low":99495,"close":102295,"volume":1501,"rsi_14":46.52,"sma_20":100469.75,"sma_60":104744.5,"sma_120":124940.12},{"date":"2026-09-30","open":104170,"high":105000,"low":100300,"close":101485,"volume":839,"rsi_14":46.76,"sma_20":100574.75,"sma_60":103957.75,"sma_120":125209.46},{"date":"2026-10-01","open":99450,"high":104995,"low":98435,"close":104995,"volume":1143,"rsi_14":47.14,"sma_20":100822.0,"sma_60":102939.25,"sma_120":125491.21},{"date":"2026-10-02","open":103990,"high":106300,"low":103990,"close":106200,"volume":840,"rsi_14":49.8,"sma_20":101534.0,"sma_60":101984.17,"sma_120":125767.5},{"date":"2026-10-06","open":107155,"high":107155,"low":102300,"close":103905,"volume":612,"rsi_14":52.36,"sma_20":102124.75,"sma_60":101257.67,"sma_120":125931.92},{"date":"2026-10-07","open":101290,"high":104855,"low":99375,"close":99375,"volume":1493,"rsi_14":56.11,"sma_20":102309.5,"sma_60":100718.58,"sma_120":126085.62},{"date":"2026-10-08","open":99655,"high":99655,"low":94130,"close":94130,"volume":3895,"rsi_14":51.96,"sma_20":101752.25,"sma_60":100068.75,"sma_120":126174.42},{"date":"2026-10-12","open":91780,"high":93160,"low":86200,"close":86715,"volume":1991,"rsi_14":39.7,"sma_20":100875.5,"sma_60":99186.17,"sma_120":126214.46},{"date":"2026-10-13","open":80770,"high":81840,"low":73235,"close":75815,"volume":10846,"rsi_14":31.96,"sma_20":99293.5,"sma_60":98572.25,"sma_120":126121.0},{"date":"2026-10-14","open":76175,"high":79690,"low":73500,"close":75185,"volume":1583,"rsi_14":24.69,"sma_20":97734.25,"sma_60":97918.67,"sma_120":125986.21},{"date":"2026-10-15","open":66870,"high":68285,"low":60245,"close":62755,"volume":20970,"rsi_14":13.61,"sma_20":95773.5,"sma_60":96811.0,"sma_120":125715.46},{"date":"2026-10-16","open":64850,"high":68445,"low":63470,"close":65300,"volume":6754,"rsi_14":16.66,"sma_20":94303.25,"sma_60":96040.5,"sma_120":125477.88},{"date":"2026-10-19","open":61310,"high":66835,"low":61305,"close":66805,"volume":7650,"rsi_14":15.75,"sma_20":93017.75,"sma_60":95463.75,"sma_120":125244.92},{"date":"2026-10-20","open":66255,"high":66255,"low":60645,"close":62350,"volume":9274,"rsi_14":16.43,"sma_20":91334.0,"sma_60":94681.17,"sma_120":124933.25},{"date":"2026-10-21","open":64800,"high":68850,"low":64560,"close":66400,"volume":6270,"rsi_14":20.83,"sma_20":89852.0,"sma_60":93954.83,"sma_120":124650.04},{"date":"2026-10-22","open":65010,"high":66915,"low":60650,"close":61945,"volume":2084,"rsi_14":19.66,"sma_20":87887.0,"sma_60":92993.75,"sma_120":124309.33},{"date":"2026-10-23","open":55624,"high":62390,"low":53511,"close":62390,"volume":12986,"rsi_14":15.7,"sma_20":85711.75,"sma_60":92282.25,"sma_120":123981.83}],"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":"RISE 200선물레버리지","phase":"above-fold","symbol_resolved":true}