{"status":"ok","report":{"price_analysis":{"current":124845.0,"change_1d":0.9,"change_7d":-6.7,"change_30d":-40.1,"high_30d":222465.0,"low_30d":113370.0,"position_in_range":11.0,"support":124279.5,"resistance":211555.5},"summary":"PLUS 200선물레버리지(253150)은(는) 코스피 200 선물레버리지지수를 추종하는 ETF입니다, 순자산 831억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 16.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-20906.26)가 시그널선(-15687.54)을 하회합니다(데드크로스). 현재가가 SMA20(171177)과 SMA60(184414) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 98567~243787 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 16","rsi_14":16.09430035222543,"macd":-20906.263532589976,"macd_signal":-15687.538728582054,"sma_20":171177.25,"sma_60":184414.25,"bb_upper":243787.42893346635,"bb_lower":98567.07106653365,"atr_14":13593.214285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1925.00, 기관 순매수 -974.00. 30일 누적: 외국인 -322.00, 기관 -4014.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-1925.0,"institutional_flow":-974.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-10-22","foreign_net":-1737.0,"institution_net":1502.0,"retail_net":235.0},{"date":"2026-10-21","foreign_net":2112.0,"institution_net":-1835.0,"retail_net":-277.0},{"date":"2026-10-20","foreign_net":1.0,"institution_net":-1815.0,"retail_net":1814.0},{"date":"2026-10-19","foreign_net":-2301.0,"institution_net":1179.0,"retail_net":1122.0},{"date":"2026-10-16","foreign_net":2018.0,"institution_net":-2086.0,"retail_net":68.0},{"date":"2026-10-15","foreign_net":-1787.0,"institution_net":918.0,"retail_net":869.0},{"date":"2026-10-14","foreign_net":2068.0,"institution_net":-1803.0,"retail_net":-265.0},{"date":"2026-10-13","foreign_net":4.0,"institution_net":-708.0,"retail_net":704.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-244.0,"retail_net":244.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-133.0,"retail_net":133.0},{"date":"2026-10-07","foreign_net":1.0,"institution_net":-127.0,"retail_net":126.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":19.0,"retail_net":-19.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-97.0,"retail_net":97.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":102.0,"retail_net":-102.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":149.0,"retail_net":-149.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":68.0,"retail_net":-68.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-240.0,"retail_net":240.0},{"date":"2026-09-23","foreign_net":-287.0,"institution_net":265.0,"retail_net":22.0},{"date":"2026-09-22","foreign_net":247.0,"institution_net":-202.0,"retail_net":-45.0},{"date":"2026-09-21","foreign_net":2.0,"institution_net":351.0,"retail_net":-353.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":364.0,"retail_net":-364.0},{"date":"2026-09-17","foreign_net":33.0,"institution_net":211.0,"retail_net":-244.0},{"date":"2026-09-16","foreign_net":-1468.0,"institution_net":1374.0,"retail_net":94.0},{"date":"2026-09-15","foreign_net":1473.0,"institution_net":-1610.0,"retail_net":137.0},{"date":"2026-09-14","foreign_net":-240.0,"institution_net":118.0,"retail_net":122.0},{"date":"2026-09-11","foreign_net":-357.0,"institution_net":151.0,"retail_net":206.0},{"date":"2026-09-10","foreign_net":-797.0,"institution_net":784.0,"retail_net":13.0},{"date":"2026-09-09","foreign_net":-187.0,"institution_net":231.0,"retail_net":-44.0},{"date":"2026-09-08","foreign_net":880.0,"institution_net":-895.0,"retail_net":15.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-5.0,"retail_net":5.0},"d3":{"foreign_net":375.0,"institution_net":-338.0,"retail_net":-37.0},"d7":{"foreign_net":-1694.0,"institution_net":-2142.0,"retail_net":3836.0},"d14":{"foreign_net":379.0,"institution_net":-5235.0,"retail_net":4856.0},"d30":{"foreign_net":-322.0,"institution_net":-4014.0,"retail_net":4336.0}}},"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":16.1,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-40.1,"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":["외국인 30일 누적 순매도","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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.6969,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.7,"summary":"배당수익률 0.70%","metrics":[{"name":"배당수익률","value":0.7,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:48.656318+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"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":"한화자산운용","category":"","expense_ratio":0.06,"aum":83100000000.0,"aum_display":"831억","dividend_yield":null,"tracking_error":1.57,"holdings":[{"ticker":"","name":"설정현금액","weight":100.0},{"ticker":"","name":"원화현금","weight":81.47},{"ticker":"123320","name":"TIGER 레버리지","weight":7.25},{"ticker":"152500","name":"ACE 레버리지","weight":6.6},{"ticker":"491220","name":"PLUS 200TR","weight":6.36},{"ticker":"122630","name":"KODEX 레버리지","weight":0.24},{"ticker":"","name":"선물2026년09월물","weight":null}],"holdings_count":7,"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":124845.0,"change_pct":0.89,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":19829.9339},{"date":"2016-10-25","close":19729.8542},{"date":"2016-10-26","close":19259.7829},{"date":"2016-10-27","close":19454.8878},{"date":"2016-10-28","close":19444.7787},{"date":"2016-10-31","close":19349.7535},{"date":"2016-11-01","close":19359.8626},{"date":"2016-11-02","close":18864.5186},{"date":"2016-11-03","close":18969.6528},{"date":"2016-11-04","close":18849.355},{"date":"2016-11-07","close":19169.8122},{"date":"2016-11-08","close":19269.8919},{"date":"2016-11-09","close":18455.1016},{"date":"2016-11-10","close":19174.8668},{"date":"2016-11-11","close":18789.7115},{"date":"2016-11-14","close":18509.6906},{"date":"2016-11-15","close":18360.0765},{"date":"2016-11-16","close":18489.4724},{"date":"2016-11-17","close":18459.1453},{"date":"2016-11-18","close":18455.1016},{"date":"2016-11-21","close":18355.0219},{"date":"2016-11-22","close":18764.4389},{"date":"2016-11-23","close":18924.1621},{"date":"2016-11-24","close":18739.1662},{"date":"2016-11-25","close":18735.1226},{"date":"2016-11-28","close":18844.3005},{"date":"2016-11-29","close":18825.0933},{"date":"2016-11-30","close":19029.2963},{"date":"2016-12-01","close":19059.6235},{"date":"2016-12-02","close":18809.9297},{"date":"2016-12-05","close":18749.2753},{"date":"2016-12-06","close":19184.9758},{"date":"2016-12-07","close":19299.2082},{"date":"2016-12-08","close":19984.6025},{"date":"2016-12-09","close":19959.3299},{"date":"2016-12-12","close":19944.1663},{"date":"2016-12-13","close":20035.1479},{"date":"2016-12-14","close":20084.6823},{"date":"2016-12-15","close":20059.4096},{"date":"2016-12-16","close":20139.2712},{"date":"2016-12-19","close":20139.2712},{"date":"2016-12-20","close":20220.1437},{"date":"2016-12-21","close":20179.7074},{"date":"2016-12-22","close":20149.3802},{"date":"2016-12-23","close":20099.8458},{"date":"2016-12-26","close":20139.2712},{"date":"2016-12-27","close":20189.8165},{"date":"2016-12-28","close":20339.4306},{"date":"2016-12-29","close":20389.9759},{"date":"2017-01-02","close":20519.3719},{"date":"2017-01-03","close":20824.6655},{"date":"2017-01-04","close":20854.9927},{"date":"2017-01-05","close":20744.8039},{"date":"2017-01-06","close":20904.5271},{"date":"2017-01-09","close":20999.5523},{"date":"2017-01-10","close":20969.2251},{"date":"2017-01-11","close":21749.6446},{"date":"2017-01-12","close":21819.3971},{"date":"2017-01-13","close":21719.3174},{"date":"2017-01-16","close":21469.6236},{"date":"2017-01-17","close":21614.1832},{"date":"2017-01-18","close":21594.976},{"date":"2017-01-19","close":21619.2377},{"date":"2017-01-20","close":21539.3761},{"date":"2017-01-23","close":21534.3216},{"date":"2017-01-24","close":21559.5942},{"date":"2017-01-25","close":21679.8921},{"date":"2017-01-26","close":21759.7536},{"date":"2017-01-31","close":21799.179},{"date":"2017-02-01","close":21944.7495},{"date":"2017-02-02","close":21749.6446},{"date":"2017-02-03","close":21799.179},{"date":"2017-02-06","close":21914.4223},{"date":"2017-02-07","close":21799.179},{"date":"2017-02-08","close":21605.085},{"date":"2017-02-09","close":21674.8375},{"date":"2017-02-10","close":21754.6991},{"date":"2017-02-13","close":21764.8082},{"date":"2017-02-14","close":21649.5649},{"date":"2017-02-15","close":21779.9718},{"date":"2017-02-16","close":21764.8082},{"date":"2017-02-17","close":21764.8082},{"date":"2017-02-20","close":21904.3132},{"date":"2017-02-21","close":22314.7411},{"date":"2017-02-22","close":22374.3845},{"date":"2017-02-23","close":22374.3845},{"date":"2017-02-24","close":22024.611},{"date":"2017-02-27","close":21869.9424},{"date":"2017-02-28","close":21954.8585},{"date":"2017-03-02","close":22354.1664},{"date":"2017-03-03","close":21909.3677},{"date":"2017-03-06","close":21970.0221},{"date":"2017-03-07","close":22224.7704},{"date":"2017-03-08","close":22284.4139},{"date":"2017-03-09","close":22189.3887},{"date":"2017-03-10","close":22234.8795},{"date":"2017-03-13","close":22704.9508},{"date":"2017-03-14","close":22725.169},{"date":"2017-03-15","close":23169.9676},{"date":"2017-03-16","close":23509.6321},{"date":"2017-03-17","close":23730.0096},{"date":"2017-03-20","close":23645.0935},{"date":"2017-03-21","close":24084.8377},{"date":"2017-03-22","close":23899.8418},{"date":"2017-03-23","close":23954.4308},{"date":"2017-03-24","close":23909.9509},{"date":"2017-03-27","close":23589.4937},{"date":"2017-03-28","close":23694.6279},{"date":"2017-03-29","close":23844.242},{"date":"2017-03-30","close":23814.9257},{"date":"2017-03-31","close":23704.737},{"date":"2017-04-03","close":23825.0348},{"date":"2017-04-04","close":23730.0096},{"date":"2017-04-05","close":23624.8754},{"date":"2017-04-06","close":23429.7705},{"date":"2017-04-07","close":23370.1271},{"date":"2017-04-10","close":23090.1061},{"date":"2017-04-11","close":22859.6195},{"date":"2017-04-12","close":22900.0557},{"date":"2017-04-13","close":23314.5272},{"date":"2017-04-14","close":23124.4769},{"date":"2017-04-17","close":23204.3385},{"date":"2017-04-18","close":23194.2294},{"date":"2017-04-19","close":22964.7537},{"date":"2017-04-20","close":23139.6405},{"date":"2017-04-21","close":23539.9593},{"date":"2017-04-24","close":23819.9803},{"date":"2017-04-25","close":24334.5315},{"date":"2017-04-26","close":24634.7706},{"date":"2017-04-27","close":24699.4686},{"date":"2017-04-28","close":24755.0684},{"date":"2017-05-02","close":25154.3763},{"date":"2017-05-04","close":25644.6658},{"date":"2017-05-08","close":26959.8546},{"date":"2017-05-10","close":26364.4309},{"date":"2017-05-11","close":26904.2548},{"date":"2017-05-12","close":26644.4519},{"date":"2017-05-15","close":26824.3932},{"date":"2017-05-16","close":26874.9385},{"date":"2017-05-17","close":26809.2296},{"date":"2017-05-18","close":26689.9427},{"date":"2017-05-19","close":26620.1901},{"date":"2017-05-22","close":27014.4435},{"date":"2017-05-23","close":27204.4939},{"date":"2017-05-24","close":27279.3009},{"date":"2017-05-25","close":27919.2045},{"date":"2017-05-26","close":28249.7708},{"date":"2017-05-29","close":28185.0728},{"date":"2017-05-30","close":27825.1902},{"date":"2017-05-31","close":27820.1357},{"date":"2017-06-01","close":27684.6743},{"date":"2017-06-02","close":28344.7959},{"date":"2017-06-05","close":28254.8253},{"date":"2017-06-07","close":27944.4771},{"date":"2017-06-08","close":28159.8001},{"date":"2017-06-09","close":28539.9008},{"date":"2017-06-12","close":27989.9679},{"date":"2017-06-13","close":28349.8505},{"date":"2017-06-14","close":28294.2506},{"date":"2017-06-15","close":28095.1021},{"date":"2017-06-16","close":28134.5275},{"date":"2017-06-19","close":28444.8756},{"date":"2017-06-20","close":28509.5736},{"date":"2017-06-21","close":28229.5526},{"date":"2017-06-22","close":28519.6827},{"date":"2017-06-23","close":28750.1693},{"date":"2017-06-26","close":28969.5359},{"date":"2017-06-27","close":28999.8631},{"date":"2017-06-28","close":28884.6198},{"date":"2017-06-29","close":29259.6659},{"date":"2017-06-30","close":29089.8337},{"date":"2017-07-03","close":29129.2591},{"date":"2017-07-04","close":28799.7037},{"date":"2017-07-05","close":29069.6156},{"date":"2017-07-06","close":29025.1357},{"date":"2017-07-07","close":28879.5653},{"date":"2017-07-10","close":29044.3429},{"date":"2017-07-11","close":29385.0183},{"date":"2017-07-12","close":29385.0183},{"date":"2017-07-13","close":29964.2675},{"date":"2017-07-14","close":30059.2927},{"date":"2017-07-17","close":30289.7793},{"date":"2017-07-18","close":30299.8883},{"date":"2017-07-19","close":30384.8044},{"date":"2017-07-20","close":30709.3053},{"date":"2017-07-21","close":30965.0645},{"date":"2017-07-24","close":30924.6283},{"date":"2017-07-25","close":30685.0435},{"date":"2017-07-26","close":30524.3095},{"date":"2017-07-27","close":30719.4143},{"date":"2017-07-28","close":29514.4143},{"date":"2017-07-31","close":29539.6869},{"date":"2017-08-01","close":30035.0309},{"date":"2017-08-02","close":30174.536},{"date":"2017-08-03","close":29154.5317},{"date":"2017-08-04","close":29414.3346},{"date":"2017-08-07","close":29404.2255},{"date":"2017-08-08","close":29344.5821},{"date":"2017-08-09","close":28639.9805},{"date":"2017-08-10","close":28334.6869},{"date":"2017-08-11","close":27345.0098},{"date":"2017-08-14","close":27794.863},{"date":"2017-08-16","close":28114.3093},{"date":"2017-08-17","close":28434.7666},{"date":"2017-08-18","close":28365.0141},{"date":"2017-08-21","close":28299.3052},{"date":"2017-08-22","close":28519.6827},{"date":"2017-08-23","close":28565.1735},{"date":"2017-08-24","close":28804.7582},{"date":"2017-08-25","close":28864.4017},{"date":"2017-08-28","close":28539.9008},{"date":"2017-08-29","close":28339.7414},{"date":"2017-08-30","close":28589.4352},{"date":"2017-08-31","close":28239.6617},{"date":"2017-09-01","close":28185.0728},{"date":"2017-09-04","close":27614.9217},{"date":"2017-09-05","close":27554.2674},{"date":"2017-09-06","close":27374.3261},{"date":"2017-09-07","close":28054.6659},{"date":"2017-09-08","close":28109.2548},{"date":"2017-09-11","close":28639.9805},{"date":"2017-09-12","close":28660.1986},{"date":"2017-09-13","close":28650.0896},{"date":"2017-09-14","close":29059.5065},{"date":"2017-09-15","close":29215.1861},{"date":"2017-09-18","close":30209.9177},{"date":"2017-09-19","close":30109.838},{"date":"2017-09-20","close":30140.1652},{"date":"2017-09-21","close":30089.6198},{"date":"2017-09-22","close":29719.6282},{"date":"2017-09-25","close":29680.2029},{"date":"2017-09-26","close":29379.9638},{"date":"2017-09-27","close":29259.6659},{"date":"2017-09-28","close":29314.2549},{"date":"2017-09-29","close":29749.9554},{"date":"2017-10-10","close":30859.9303},{"date":"2017-10-11","close":31454.3431},{"date":"2017-10-12","close":31909.2508},{"date":"2017-10-13","close":31844.5528},{"date":"2017-10-16","close":31969.9052},{"date":"2017-10-17","close":32014.3851},{"date":"2017-10-18","close":32019.4396},{"date":"2017-10-19","close":31724.255},{"date":"2017-10-20","close":32019.4396},{"date":"2017-10-23","close":32214.5445},{"date":"2017-10-24","close":32154.901},{"date":"2017-10-25","close":32134.6829},{"date":"2017-10-26","close":31724.255},{"date":"2017-10-27","close":32129.6283},{"date":"2017-10-30","close":32249.9262},{"date":"2017-10-31","close":33005.073},{"date":"2017-11-01","close":33994.7501},{"date":"2017-11-02","close":33804.6997},{"date":"2017-11-03","close":33979.5865},{"date":"2017-11-06","close":33660.1402},{"date":"2017-11-07","close":33599.4858},{"date":"2017-11-08","close":33829.9724},{"date":"2017-11-09","close":33665.1947},{"date":"2017-11-10","close":33409.4355},{"date":"2017-11-13","close":33105.1527},{"date":"2017-11-14","close":32994.964},{"date":"2017-11-15","close":32725.052},{"date":"2017-11-16","close":33079.8801},{"date":"2017-11-17","close":33059.662},{"date":"2017-11-20","close":32730.1066},{"date":"2017-11-21","close":32939.3641},{"date":"2017-11-22","close":33274.9849},{"date":"2017-11-23","close":33124.3599},{"date":"2017-11-24","close":33285.094},{"date":"2017-11-27","close":32159.9555},{"date":"2017-11-28","close":32365.1695},{"date":"2017-11-29","close":32350.0059},{"date":"2017-11-30","close":31179.3766},{"date":"2017-12-01","close":31199.5947},{"date":"2017-12-04","close":31834.4438},{"date":"2017-12-05","close":32085.1485},{"date":"2017-12-06","close":31134.8967},{"date":"2017-12-07","close":30894.3011},{"date":"2017-12-08","close":31089.406},{"date":"2017-12-11","close":31204.6493},{"date":"2017-12-12","close":30970.1191},{"date":"2017-12-13","close":31440.1904},{"date":"2017-12-14","close":31554.4228},{"date":"2017-12-15","close":31389.6451},{"date":"2017-12-18","close":31520.052},{"date":"2017-12-19","close":31479.6157},{"date":"2017-12-20","close":31440.1904},{"date":"2017-12-21","close":30249.343},{"date":"2017-12-22","close":30534.4185},{"date":"2017-12-26","close":30264.5066},{"date":"2017-12-27","close":30919.5738},{"date":"2017-12-28","close":31769.7458},{"date":"2018-01-02","close":31566.1836},{"date":"2018-01-03","close":31793.3848},{"date":"2018-01-04","close":31329.1035},{"date":"2018-01-05","close":32109.4902},{"date":"2018-01-08","close":32558.9551},{"date":"2018-01-09","close":32376.2051},{"date":"2018-01-10","close":31926.7422},{"date":"2018-01-11","close":31546.4258},{"date":"2018-01-12","close":31734.1133},{"date":"2018-01-15","close":31882.2891},{"date":"2018-01-16","close":32361.3867},{"date":"2018-01-17","close":32228.0293},{"date":"2018-01-18","close":32178.6406},{"date":"2018-01-19","close":32223.0918},{"date":"2018-01-22","close":31635.332},{"date":"2018-01-23","close":32499.6855},{"date":"2018-01-24","close":32568.832},{"date":"2018-01-25","close":33161.5352},{"date":"2018-01-26","close":33428.25},{"date":"2018-01-29","close":33951.7969},{"date":"2018-01-30","close":33052.8711},{"date":"2018-01-31","close":33126.957},{"date":"2018-02-01","close":33038.0547},{"date":"2018-02-02","close":31753.8711},{"date":"2018-02-05","close":31409.8632},{"date":"2018-02-06","close":30069.6152},{"date":"2018-02-07","close":28553.2949},{"date":"2018-02-08","close":29017.5742},{"date":"2018-02-09","close":27481.4961},{"date":"2018-02-12","close":28054.4375},{"date":"2018-02-13","close":28523.6582},{"date":"2018-02-14","close":29200.3242},{"date":"2018-02-19","close":29610.2754},{"date":"2018-02-20","close":28859.5234},{"date":"2018-02-21","close":29155.873},{"date":"2018-02-22","close":28800.252},{"date":"2018-02-23","close":29679.4219},{"date":"2018-02-26","close":29768.3281},{"date":"2018-02-27","close":29639.9102},{"date":"2018-02-28","close":28958.3047},{"date":"2018-03-02","close":28414.5485},{"date":"2018-03-05","close":27684.6743},{"date":"2018-03-06","close":28410.0586},{"date":"2018-03-07","close":28484.1445},{"date":"2018-03-08","close":29136.1152},{"date":"2018-03-09","close":29669.5449},{"date":"2018-03-12","close":30267.1836},{"date":"2018-03-13","close":30543.7773},{"date":"2018-03-14","close":30514.1426},{"date":"2018-03-15","close":30721.5859},{"date":"2018-03-16","close":30612.9238},{"date":"2018-03-19","close":30178.2773},{"date":"2018-03-20","close":30430.1738},{"date":"2018-03-21","close":30479.5664},{"date":"2018-03-22","close":30696.8887},{"date":"2018-03-23","close":28577.9883},{"date":"2018-03-26","close":29066.9668},{"date":"2018-03-27","close":29338.6191},{"date":"2018-03-28","close":28528.5996},{"date":"2018-03-29","close":29027.4531},{"date":"2018-03-30","close":29200.3242},{"date":"2018-04-02","close":29066.9668},{"date":"2018-04-03","close":28903.9746},{"date":"2018-04-04","close":27985.291},{"date":"2018-04-05","close":28780.4961},{"date":"2018-04-06","close":28528.5996},{"date":"2018-04-09","close":28899.0371},{"date":"2018-04-10","close":28987.9395},{"date":"2018-04-11","close":28775.5566},{"date":"2018-04-12","close":28760.7383},{"date":"2018-04-13","close":29121.2969},{"date":"2018-04-16","close":29165.752},{"date":"2018-04-17","close":29116.3594},{"date":"2018-04-18","close":29788.084},{"date":"2018-04-19","close":30039.9824},{"date":"2018-04-20","close":29709.0566},{"date":"2018-04-23","close":29639.9102},{"date":"2018-04-24","close":29333.6816},{"date":"2018-04-25","close":28903.9746},{"date":"2018-04-26","close":29679.4219},{"date":"2018-04-27","close":30232.6094},{"date":"2018-04-30","close":30593.168},{"date":"2018-05-02","close":30138.7656},{"date":"2018-05-03","close":29886.8691},{"date":"2018-05-04","close":29457.1602},{"date":"2018-05-08","close":29185.5059},{"date":"2018-05-09","close":29047.2109},{"date":"2018-05-10","close":29388.0117},{"date":"2018-05-11","close":29753.5117},{"date":"2018-05-14","close":29600.3965},{"date":"2018-05-15","close":29081.7832},{"date":"2018-05-16","close":29279.3516},{"date":"2018-05-17","close":29017.5742},{"date":"2018-05-18","close":29215.1406},{"date":"2018-05-21","close":29313.9258},{"date":"2018-05-23","close":29684.3613},{"date":"2018-05-24","close":29521.3691},{"date":"2018-05-25","close":29615.2129},{"date":"2018-05-28","close":29852.293},{"date":"2018-05-29","close":29308.9844},{"date":"2018-05-30","close":28029.7422},{"date":"2018-05-31","close":28242.127},{"date":"2018-06-01","close":28568.1113},{"date":"2018-06-04","close":28928.6699},{"date":"2018-06-05","close":28992.8809},{"date":"2018-06-07","close":29496.6738},{"date":"2018-06-08","close":28913.8535},{"date":"2018-06-11","close":29397.8906},{"date":"2018-06-12","close":29269.4727},{"date":"2018-06-14","close":28252.0059},{"date":"2018-06-15","close":27881.5684},{"date":"2018-06-18","close":27244.416},{"date":"2018-06-19","close":26543.0547},{"date":"2018-06-20","close":26893.7363},{"date":"2018-06-21","close":26414.6367},{"date":"2018-06-22","close":26849.2832},{"date":"2018-06-25","close":26819.6484},{"date":"2018-06-26","close":26765.3164},{"date":"2018-06-27","close":26617.1426},{"date":"2018-06-28","close":26078.7734},{"date":"2018-06-29","close":26187.4355},{"date":"2018-07-02","close":25066.2461},{"date":"2018-07-03","close":25095.8809},{"date":"2018-07-04","close":24972.4023},{"date":"2018-07-05","close":24848.9238},{"date":"2018-07-06","close":25234.1777},{"date":"2018-07-09","close":25550.2832},{"date":"2018-07-10","close":25658.9453},{"date":"2018-07-11","close":25382.3535},{"date":"2018-07-12","close":25530.5273},{"date":"2018-07-13","close":26049.1387},{"date":"2018-07-16","close":25881.207},{"date":"2018-07-17","close":25930.5996},{"date":"2018-07-18","close":25708.3359},{"date":"2018-07-19","close":25604.6133},{"date":"2018-07-20","close":25821.9375},{"date":"2018-07-23","close":25352.7188},{"date":"2018-07-24","close":25550.2832},{"date":"2018-07-25","close":25500.8926},{"date":"2018-07-26","close":25767.6074},{"date":"2018-07-27","close":25935.5371},{"date":"2018-07-30","close":25831.8145},{"date":"2018-07-31","close":25920.7207},{"date":"2018-08-01","close":26083.7129},{"date":"2018-08-02","close":25174.9062},{"date":"2018-08-03","close":25495.9531},{"date":"2018-08-06","close":25461.3789},{"date":"2018-08-07","close":25831.8145},{"date":"2018-08-08","close":25762.668},{"date":"2018-08-09","close":25792.3027},{"date":"2018-08-10","close":25224.2988},{"date":"2018-08-13","close":24577.2676},{"date":"2018-08-14","close":24843.9824},{"date":"2018-08-16","close":24290.7969},{"date":"2018-08-17","close":24305.6152},{"date":"2018-08-20","close":24355.0078},{"date":"2018-08-21","close":24834.1055},{"date":"2018-08-22","close":25021.793},{"date":"2018-08-23","close":25199.6035},{"date":"2018-08-24","close":25530.5273},{"date":"2018-08-27","close":25688.5801},{"date":"2018-08-28","close":25733.0332},{"date":"2018-08-29","close":25910.8418},{"date":"2018-08-30","close":25975.0508},{"date":"2018-08-31","close":26034.3223},{"date":"2018-09-03","close":25812.0586},{"date":"2018-09-04","close":26054.0781},{"date":"2018-09-05","close":25367.5352},{"date":"2018-09-06","close":25263.8125},{"date":"2018-09-07","close":25021.793},{"date":"2018-09-10","close":25086.0039},{"date":"2018-09-11","close":24942.7676},{"date":"2018-09-12","close":24898.3125},{"date":"2018-09-13","close":24888.4375},{"date":"2018-09-14","close":25683.6406},{"date":"2018-09-17","close":25367.5352},{"date":"2018-09-18","close":25461.3789},{"date":"2018-09-19","close":25594.7363},{"date":"2018-09-20","close":26039.2598},{"date":"2018-09-21","close":26276.3398},{"date":"2018-09-27","close":26592.4473},{"date":"2018-09-28","close":26409.6973},{"date":"2018-10-01","close":26365.2441},{"date":"2018-10-02","close":25723.1543},{"date":"2018-10-04","close":24868.6797},{"date":"2018-10-05","close":24853.8613},{"date":"2018-10-08","close":24567.3906},{"date":"2018-10-10","close":24226.5879},{"date":"2018-10-11","close":22241.0449},{"date":"2018-10-12","close":22650.9961},{"date":"2018-10-15","close":22369.4648},{"date":"2018-10-16","close":22300.3164},{"date":"2018-10-17","close":22838.6836},{"date":"2018-10-18","close":22428.7324},{"date":"2018-10-19","close":22591.7246},{"date":"2018-10-22","close":22675.6914},{"date":"2018-10-23","close":21598.9551},{"date":"2018-10-24","close":21445.8418},{"date":"2018-10-25","close":20744.4785},{"date":"2018-10-26","close":20102.3887},{"date":"2018-10-29","close":19736.8906},{"date":"2018-10-30","close":20136.9609},{"date":"2018-10-31","close":20196.2324},{"date":"2018-11-01","close":20023.3613},{"date":"2018-11-02","close":21510.0488},{"date":"2018-11-05","close":21109.9766},{"date":"2018-11-06","close":21356.9355},{"date":"2018-11-07","close":21154.4297},{"date":"2018-11-08","close":21505.1094},{"date":"2018-11-09","close":21282.8477},{"date":"2018-11-12","close":21381.6309},{"date":"2018-11-13","close":21060.5859},{"date":"2018-11-14","close":20942.0469},{"date":"2018-11-15","close":21322.3613},{"date":"2018-11-16","close":21337.1777},{"date":"2018-11-19","close":21391.5078},{"date":"2018-11-20","close":21045.7676},{"date":"2018-11-21","close":20848.2031},{"date":"2018-11-22","close":20783.9922},{"date":"2018-11-23","close":20502.4609},{"date":"2018-11-26","close":21080.3418},{"date":"2018-11-27","close":21401.3867},{"date":"2018-11-28","close":21628.5879},{"date":"2018-11-29","close":21752.0664},{"date":"2018-11-30","close":21342.1191},{"date":"2018-12-03","close":22068.1738},{"date":"2018-12-04","close":21579.1992},{"date":"2018-12-05","close":21317.4219},{"date":"2018-12-06","close":20675.332},{"date":"2018-12-07","close":20843.2617},{"date":"2018-12-10","close":20408.6172},{"date":"2018-12-11","close":20285.1367},{"date":"2018-12-12","close":20803.748},{"date":"2018-12-13","close":21016.1328},{"date":"2018-12-14","close":20364.1641},{"date":"2018-12-17","close":20522.2168},{"date":"2018-12-18","close":20329.5898},{"date":"2018-12-19","close":20606.1836},{"date":"2018-12-20","close":20181.416},{"date":"2018-12-21","close":20102.3887},{"date":"2018-12-24","close":20107.3281},{"date":"2018-12-26","close":19593.6562},{"date":"2018-12-27","close":20092.5098},{"date":"2018-12-28","close":20280.1973},{"date":"2019-01-02","close":19791.2207},{"date":"2019-01-03","close":19371.3926},{"date":"2019-01-04","close":19697.377},{"date":"2019-01-07","close":20260.4414},{"date":"2019-01-08","close":20239.3509},{"date":"2019-01-09","close":20823.5059},{"date":"2019-01-10","close":20788.9316},{"date":"2019-01-11","close":21124.793},{"date":"2019-01-14","close":20744.4785},{"date":"2019-01-15","close":21544.623},{"date":"2019-01-16","close":21737.25},{"date":"2019-01-17","close":21870.6074},{"date":"2019-01-18","close":22171.8965},{"date":"2019-01-21","close":22245.9863},{"date":"2019-01-22","close":21999.0273},{"date":"2019-01-23","close":22206.4727},{"date":"2019-01-24","close":22581.8477},{"date":"2019-01-25","close":23451.1406},{"date":"2019-01-28","close":23485.7148},{"date":"2019-01-29","close":23673.4023},{"date":"2019-01-30","close":24256.2227},{"date":"2019-01-31","close":24231.5273},{"date":"2019-02-01","close":24108.0488},{"date":"2019-02-07","close":24112.9883},{"date":"2019-02-08","close":23456.0781},{"date":"2019-02-11","close":23377.0527},{"date":"2019-02-12","close":23762.3066},{"date":"2019-02-13","close":23974.6914},{"date":"2019-02-14","close":24453.7891},{"date":"2019-02-15","close":23831.4551},{"date":"2019-02-18","close":24201.8926},{"date":"2019-02-19","close":23979.6309},{"date":"2019-02-20","close":24517.998},{"date":"2019-02-21","close":24493.3027},{"date":"2019-02-22","close":24517.998},{"date":"2019-02-25","close":24601.9648},{"date":"2019-02-26","close":24473.5469},{"date":"2019-02-27","close":24666.1738},{"date":"2019-02-28","close":23811.6992},{"date":"2019-03-04","close":23569.6797},{"date":"2019-03-05","close":23209.1211},{"date":"2019-03-06","close":23085.6406},{"date":"2019-03-07","close":22917.7109},{"date":"2019-03-08","close":22275.6191},{"date":"2019-03-11","close":22315.1328},{"date":"2019-03-12","close":22749.7793},{"date":"2019-03-13","close":22413.916},{"date":"2019-03-14","close":22571.9688},{"date":"2019-03-15","close":22996.7383},{"date":"2019-03-18","close":22967.1035},{"date":"2019-03-19","close":22986.8594},{"date":"2019-03-20","close":22986.8594},{"date":"2019-03-21","close":23416.5645},{"date":"2019-03-22","close":23500.5332},{"date":"2019-03-25","close":22581.8477},{"date":"2019-03-26","close":22611.4824},{"date":"2019-03-27","close":22591.7246},{"date":"2019-03-28","close":22305.2539},{"date":"2019-03-29","close":22522.5762},{"date":"2019-04-01","close":23144.9121},{"date":"2019-04-02","close":23327.6621},{"date":"2019-04-03","close":24053.7168},{"date":"2019-04-04","close":24122.8652},{"date":"2019-04-05","close":24221.6504},{"date":"2019-04-08","close":24098.1699},{"date":"2019-04-09","close":24241.4062},{"date":"2019-04-10","close":24246.3457},{"date":"2019-04-11","close":24231.5273},{"date":"2019-04-12","close":24369.8242},{"date":"2019-04-15","close":24641.4785},{"date":"2019-04-16","close":24858.8008},{"date":"2019-04-17","close":24834.1055},{"date":"2019-04-18","close":24038.9004},{"date":"2019-04-19","close":24038.9004},{"date":"2019-04-22","close":23905.543},{"date":"2019-04-23","close":24112.9883},{"date":"2019-04-24","close":23609.1934},{"date":"2019-04-25","close":23510.4082},{"date":"2019-04-26","close":23233.8184},{"date":"2019-04-29","close":24137.6836},{"date":"2019-04-30","close":23846.2734},{"date":"2019-05-02","close":24029.0215},{"date":"2019-05-03","close":23604.2539},{"date":"2019-05-07","close":23154.791},{"date":"2019-05-08","close":23001.6758},{"date":"2019-05-09","close":21618.7109},{"date":"2019-05-10","close":21697.7363},{"date":"2019-05-13","close":21184.0645},{"date":"2019-05-14","close":21124.793},{"date":"2019-05-15","close":21327.3008},{"date":"2019-05-16","close":20719.7832},{"date":"2019-05-17","close":20467.8867},{"date":"2019-05-20","close":20546.9121},{"date":"2019-05-21","close":20779.0527},{"date":"2019-05-22","close":20872.8984},{"date":"2019-05-23","close":20788.9316},{"date":"2019-05-24","close":20472.8262},{"date":"2019-05-27","close":20487.6445},{"date":"2019-05-28","close":20527.1562},{"date":"2019-05-29","close":19978.9082},{"date":"2019-05-30","close":20339.4688},{"date":"2019-05-31","close":20295.0156},{"date":"2019-06-03","close":20961.8027},{"date":"2019-06-04","close":20986.498},{"date":"2019-06-05","close":20917.3496},{"date":"2019-06-07","close":20966.7422},{"date":"2019-06-10","close":21564.3789},{"date":"2019-06-11","close":21840.9727},{"date":"2019-06-12","close":21643.4062},{"date":"2019-06-13","close":21332.2402},{"date":"2019-06-14","close":21292.7266},{"date":"2019-06-17","close":21253.2129},{"date":"2019-06-18","close":21465.5977},{"date":"2019-06-19","close":22003.9648},{"date":"2019-06-20","close":22181.7754},{"date":"2019-06-21","close":22068.1738},{"date":"2019-06-24","close":22152.1387},{"date":"2019-06-25","close":22107.6875},{"date":"2019-06-26","close":22107.6875},{"date":"2019-06-27","close":22621.3613},{"date":"2019-06-28","close":22581.8477},{"date":"2019-07-01","close":22576.9082},{"date":"2019-07-02","close":22325.0098},{"date":"2019-07-03","close":21752.0664},{"date":"2019-07-04","close":22063.2363},{"date":"2019-07-05","close":22048.418},{"date":"2019-07-08","close":21119.8555},{"date":"2019-07-09","close":20996.377},{"date":"2019-07-10","close":21203.8203},{"date":"2019-07-11","close":21702.6777},{"date":"2019-07-12","close":21796.5215},{"date":"2019-07-15","close":21761.9453},{"date":"2019-07-16","close":21979.2715},{"date":"2019-07-17","close":21564.3789},{"date":"2019-07-18","close":21460.6582},{"date":"2019-07-19","close":22092.8711},{"date":"2019-07-22","close":22063.2363},{"date":"2019-07-23","close":22280.5586},{"date":"2019-07-24","close":21840.9727},{"date":"2019-07-25","close":21757.0078},{"date":"2019-07-26","close":21668.1016},{"date":"2019-07-29","close":21001.3145},{"date":"2019-07-30","close":21144.5508},{"date":"2019-07-31","close":20779.0527},{"date":"2019-08-01","close":20655.5742},{"date":"2019-08-02","close":20196.2324},{"date":"2019-08-05","close":19336.8184},{"date":"2019-08-06","close":18813.2676},{"date":"2019-08-07","close":18556.4316},{"date":"2019-08-08","close":18689.7891},{"date":"2019-08-09","close":18951.5625},{"date":"2019-08-12","close":19020.7129},{"date":"2019-08-13","close":18640.3965},{"date":"2019-08-14","close":18907.1113},{"date":"2019-08-16","close":18749.0566},{"date":"2019-08-19","close":19000.9551},{"date":"2019-08-20","close":19371.3926},{"date":"2019-08-21","close":19450.4199},{"date":"2019-08-22","close":19159.0078},{"date":"2019-08-23","close":19129.373},{"date":"2019-08-26","close":18566.3105},{"date":"2019-08-27","close":18689.7891},{"date":"2019-08-28","close":19015.7715},{"date":"2019-08-29","close":18837.9629},{"date":"2019-08-30","close":19494.8711},{"date":"2019-09-02","close":19544.2637},{"date":"2019-09-03","close":19401.0273},{"date":"2019-09-04","close":19944.3359},{"date":"2019-09-05","close":20324.6504},{"date":"2019-09-06","close":20502.4609},{"date":"2019-09-09","close":20818.5664},{"date":"2019-09-10","close":21001.3145},{"date":"2019-09-11","close":21366.8145},{"date":"2019-09-16","close":21465.5977},{"date":"2019-09-17","close":21450.7793},{"date":"2019-09-18","close":21663.1641},{"date":"2019-09-19","close":21954.5742},{"date":"2019-09-20","close":22196.5938},{"date":"2019-09-23","close":22216.3496},{"date":"2019-09-24","close":22463.3086},{"date":"2019-09-25","close":21885.4238},{"date":"2019-09-26","close":21900.2441},{"date":"2019-09-27","close":21480.4141},{"date":"2019-09-30","close":21811.3379},{"date":"2019-10-01","close":21929.8789},{"date":"2019-10-02","close":20986.498},{"date":"2019-10-04","close":20823.5059},{"date":"2019-10-07","close":20892.6543},{"date":"2019-10-08","close":21480.4141},{"date":"2019-10-10","close":21154.4297},{"date":"2019-10-11","close":21445.8418},{"date":"2019-10-14","close":21895.3027},{"date":"2019-10-15","close":21964.4512},{"date":"2019-10-16","close":22221.2891},{"date":"2019-10-17","close":22078.0527},{"date":"2019-10-18","close":21638.4668},{"date":"2019-10-21","close":21845.9141},{"date":"2019-10-22","close":22433.6738},{"date":"2019-10-23","close":22201.5312},{"date":"2019-10-24","close":22290.4375},{"date":"2019-10-25","close":22349.707},{"date":"2019-10-28","close":22517.6387},{"date":"2019-10-29","close":22404.0371},{"date":"2019-10-30","close":22068.1738},{"date":"2019-10-31","close":22166.959},{"date":"2019-11-01","close":22527.5176},{"date":"2019-11-04","close":23218.998},{"date":"2019-11-05","close":23515.3496},{"date":"2019-11-06","close":23544.9844},{"date":"2019-11-07","close":23500.5332},{"date":"2019-11-08","close":23327.6621},{"date":"2019-11-11","close":22952.2832},{"date":"2019-11-12","close":23337.5391},{"date":"2019-11-13","close":23001.6758},{"date":"2019-11-14","close":23347.418},{"date":"2019-11-15","close":24004.3262},{"date":"2019-11-18","close":23979.6309},{"date":"2019-11-19","close":23772.1855},{"date":"2019-11-20","close":23154.791},{"date":"2019-11-21","close":22492.9434},{"date":"2019-11-22","close":22680.6309},{"date":"2019-11-25","close":23159.7285},{"date":"2019-11-26","close":23456.0781},{"date":"2019-11-27","close":23223.9395},{"date":"2019-11-28","close":23011.5547},{"date":"2019-11-29","close":22226.2285},{"date":"2019-12-02","close":22374.4023},{"date":"2019-12-03","close":22132.3828},{"date":"2019-12-04","close":21816.2773},{"date":"2019-12-05","close":21737.25},{"date":"2019-12-06","close":22191.6523},{"date":"2019-12-09","close":22399.0977},{"date":"2019-12-10","close":22631.2383},{"date":"2019-12-11","close":22818.9258},{"date":"2019-12-12","close":23589.4355},{"date":"2019-12-13","close":24434.0332},{"date":"2019-12-16","close":24434.0332},{"date":"2019-12-17","close":25095.8809},{"date":"2019-12-18","close":25090.9414},{"date":"2019-12-19","close":25095.8809},{"date":"2019-12-20","close":25174.9062},{"date":"2019-12-23","close":25169.9688},{"date":"2019-12-24","close":24853.8613},{"date":"2019-12-26","close":25006.9766},{"date":"2019-12-27","close":25683.6406},{"date":"2019-12-30","close":25678.7012},{"date":"2020-01-02","close":25041.5488},{"date":"2020-01-03","close":25036.6113},{"date":"2020-01-06","close":24631.5996},{"date":"2020-01-07","close":25214.4199},{"date":"2020-01-08","close":24829.166},{"date":"2020-01-09","close":25654.0059},{"date":"2020-01-10","close":26108.4082},{"date":"2020-01-13","close":26631.959},{"date":"2020-01-14","close":26878.918},{"date":"2020-01-15","close":26533.1758},{"date":"2020-01-16","close":27120.9375},{"date":"2020-01-17","close":27234.5391},{"date":"2020-01-20","close":27555.584},{"date":"2020-01-21","close":26972.7617},{"date":"2020-01-22","close":27713.6367},{"date":"2020-01-23","close":26992.5195},{"date":"2020-01-28","close":25352.7188},{"date":"2020-01-29","close":25560.1621},{"date":"2020-01-30","close":24503.1816},{"date":"2020-01-31","close":23935.1777},{"date":"2020-02-03","close":23954.9355},{"date":"2020-02-04","close":24779.7754},{"date":"2020-02-05","close":25081.0625},{"date":"2020-02-06","close":26617.1426},{"date":"2020-02-07","close":26088.6523},{"date":"2020-02-10","close":25733.0332},{"date":"2020-02-11","close":26370.1855},{"date":"2020-02-12","close":26785.0742},{"date":"2020-02-13","close":26661.5957},{"date":"2020-02-14","close":26957.9453},{"date":"2020-02-17","close":26977.7012},{"date":"2020-02-18","close":26068.8945},{"date":"2020-02-19","close":26059.0176},{"date":"2020-02-20","close":25905.9023},{"date":"2020-02-21","close":25086.0039},{"date":"2020-02-24","close":23169.6074},{"date":"2020-02-25","close":23658.584},{"date":"2020-02-26","close":23016.4922},{"date":"2020-02-27","close":22488.0039},{"date":"2020-02-28","close":21070.4629},{"date":"2020-03-02","close":21440.9004},{"date":"2020-03-03","close":21613.7715},{"date":"2020-03-04","close":22591.7246},{"date":"2020-03-05","close":23105.3984},{"date":"2020-03-06","close":22132.3828},{"date":"2020-03-09","close":20206.1113},{"date":"2020-03-10","close":20443.1895},{"date":"2020-03-11","close":19233.0977},{"date":"2020-03-12","close":17711.834},{"date":"2020-03-13","close":16852.4199},{"date":"2020-03-16","close":15681.8379},{"date":"2020-03-17","close":14856.999},{"date":"2020-03-18","close":13128.292},{"date":"2020-03-19","close":11320.5586},{"date":"2020-03-20","close":12985.0566},{"date":"2020-03-23","close":11409.4629},{"date":"2020-03-24","close":13528.3633},{"date":"2020-03-25","close":15034.8076},{"date":"2020-03-26","close":14486.5615},{"date":"2020-03-27","close":15158.2871},{"date":"2020-03-30","close":15099.0176},{"date":"2020-03-31","close":15568.2373},{"date":"2020-04-01","close":14086.4893},{"date":"2020-04-02","close":14936.0244},{"date":"2020-04-03","close":14926.1465},{"date":"2020-04-06","close":16116.4854},{"date":"2020-04-07","close":16709.1836},{"date":"2020-04-08","close":16195.5107},{"date":"2020-04-09","close":16684.4883},{"date":"2020-04-10","close":16946.2637},{"date":"2020-04-13","close":16363.4424},{"date":"2020-04-14","close":16961.082},{"date":"2020-04-16","close":16961.082},{"date":"2020-04-17","close":18047.6973},{"date":"2020-04-20","close":17578.4766},{"date":"2020-04-21","close":17203.0996},{"date":"2020-04-22","close":17514.2676},{"date":"2020-04-23","close":17805.6777},{"date":"2020-04-24","close":17272.248},{"date":"2020-04-27","close":17978.5469},{"date":"2020-04-28","close":18205.75},{"date":"2020-04-29","close":18437.8906},{"date":"2020-05-04","close":17292.0059},{"date":"2020-05-06","close":17864.9473},{"date":"2020-05-07","close":17943.9746},{"date":"2020-05-08","close":18205.75},{"date":"2020-05-11","close":17929.1582},{"date":"2020-05-12","close":17687.1387},{"date":"2020-05-13","close":18057.5742},{"date":"2020-05-14","close":17657.502},{"date":"2020-05-15","close":17840.252},{"date":"2020-05-18","close":18042.7578},{"date":"2020-05-19","close":18996.0156},{"date":"2020-05-20","close":19060.2266},{"date":"2020-05-21","close":19213.3398},{"date":"2020-05-22","close":18576.1875},{"date":"2020-05-25","close":19050.3477},{"date":"2020-05-26","close":19731.9512},{"date":"2020-05-27","close":19756.6465},{"date":"2020-05-28","close":19924.5781},{"date":"2020-05-29","close":19964.0918},{"date":"2020-06-01","close":20586.4258},{"date":"2020-06-02","close":21050.707},{"date":"2020-06-03","close":22567.0312},{"date":"2020-06-04","close":22636.1777},{"date":"2020-06-05","close":23396.8086},{"date":"2020-06-08","close":23302.9648},{"date":"2020-06-09","close":23357.2969},{"date":"2020-06-10","close":23490.6543},{"date":"2020-06-11","close":22710.2656},{"date":"2020-06-12","close":21747.1289},{"date":"2020-06-15","close":19578.8359},{"date":"2020-06-16","close":21791.5801},{"date":"2020-06-17","close":21811.3379},{"date":"2020-06-18","close":21727.373},{"date":"2020-06-19","close":22009.4475},{"date":"2020-06-22","close":21594.0156},{"date":"2020-06-23","close":21836.0352},{"date":"2020-06-24","close":22374.4023},{"date":"2020-06-25","close":21184.0645},{"date":"2020-06-26","close":21806.4004},{"date":"2020-06-29","close":21065.5254},{"date":"2020-06-30","close":21411.2656},{"date":"2020-07-01","close":21455.7188},{"date":"2020-07-02","close":21934.8164},{"date":"2020-07-03","close":22625.0893},{"date":"2020-07-06","close":23090.582},{"date":"2020-07-07","close":22537.3945},{"date":"2020-07-08","close":22423.7949},{"date":"2020-07-09","close":22631.2383},{"date":"2020-07-10","close":22142.2617},{"date":"2020-07-13","close":23006.6172},{"date":"2020-07-14","close":22981.9199},{"date":"2020-07-15","close":23401.748},{"date":"2020-07-16","close":22912.7715},{"date":"2020-07-17","close":23268.3906},{"date":"2020-07-20","close":23149.8496},{"date":"2020-07-21","close":23831.4551},{"date":"2020-07-22","close":23653.6445},{"date":"2020-07-23","close":23367.1758},{"date":"2020-07-24","close":23075.7637},{"date":"2020-07-27","close":23530.166},{"date":"2020-07-28","close":24562.4512},{"date":"2020-07-29","close":24814.3477},{"date":"2020-07-30","close":24878.5586},{"date":"2020-07-31","close":24458.7285},{"date":"2020-08-03","close":24429.0938},{"date":"2020-08-04","close":25026.7324},{"date":"2020-08-05","close":25619.4336},{"date":"2020-08-06","close":26385.002},{"date":"2020-08-07","close":26661.5957},{"date":"2020-08-10","close":27417.2852},{"date":"2020-08-11","close":28172.9785},{"date":"2020-08-12","close":28400.1797},{"date":"2020-08-13","close":28454.5098},{"date":"2020-08-14","close":27817.3574},{"date":"2020-08-18","close":26686.291},{"date":"2020-08-19","close":26888.7969},{"date":"2020-08-20","close":24789.6523},{"date":"2020-08-21","close":25654.0059},{"date":"2020-08-24","close":26073.8359},{"date":"2020-08-25","close":26785.0742},{"date":"2020-08-26","close":26799.8906},{"date":"2020-08-27","close":26291.1582},{"date":"2020-08-28","close":26572.6895},{"date":"2020-08-31","close":25708.3359},{"date":"2020-09-01","close":26118.2871},{"date":"2020-09-02","close":26385.002},{"date":"2020-09-03","close":27195.0254},{"date":"2020-09-04","close":26380.0645},{"date":"2020-09-07","close":26671.4727},{"date":"2020-09-08","close":27343.1992},{"date":"2020-09-09","close":26686.291},{"date":"2020-09-10","close":27303.6855},{"date":"2020-09-11","close":27160.4492},{"date":"2020-09-14","close":27901.3262},{"date":"2020-09-15","close":28316.2148},{"date":"2020-09-16","close":28148.2832},{"date":"2020-09-17","close":27328.3828},{"date":"2020-09-18","close":27486.4355},{"date":"2020-09-21","close":27036.9707},{"date":"2020-09-22","close":25723.1543},{"date":"2020-09-23","close":25915.7812},{"date":"2020-09-24","close":24705.6875},{"date":"2020-09-25","close":24982.2812},{"date":"2020-09-28","close":25673.7637},{"date":"2020-09-29","close":26019.5059},{"date":"2020-10-05","close":26740.623},{"date":"2020-10-06","close":26839.4043},{"date":"2020-10-07","close":27367.8965},{"date":"2020-10-08","close":27417.2852},{"date":"2020-10-12","close":27639.5488},{"date":"2020-10-13","close":27684.0},{"date":"2020-10-14","close":27125.877},{"date":"2020-10-15","close":26745.5605},{"date":"2020-10-16","close":26404.7578},{"date":"2020-10-19","close":26513.4219},{"date":"2020-10-20","close":26903.6152},{"date":"2020-10-21","close":27106.1191},{"date":"2020-10-22","close":26686.291},{"date":"2020-10-23","close":26893.7363},{"date":"2020-10-26","close":26750.5},{"date":"2020-10-27","close":26350.4277},{"date":"2020-10-28","close":26572.6895},{"date":"2020-10-29","close":26029.3809},{"date":"2020-10-30","close":24631.5996},{"date":"2020-11-02","close":25347.7773},{"date":"2020-11-03","close":26375.123},{"date":"2020-11-04","close":26676.4121},{"date":"2020-11-05","close":27906.2637},{"date":"2020-11-06","close":28079.1348},{"date":"2020-11-09","close":28770.6172},{"date":"2020-11-10","close":28790.373},{"date":"2020-11-11","close":29718.9355},{"date":"2020-11-12","close":29432.4648},{"date":"2020-11-13","close":30044.9199},{"date":"2020-11-16","close":31353.7988},{"date":"2020-11-17","close":31334.041},{"date":"2020-11-18","close":31250.0762},{"date":"2020-11-19","close":31284.6504},{"date":"2020-11-20","close":31413.0684},{"date":"2020-11-23","close":32850.3633},{"date":"2020-11-24","close":33186.2305},{"date":"2020-11-25","close":32761.4609},{"date":"2020-11-26","close":33408.4922},{"date":"2020-11-27","close":33625.8125},{"date":"2020-11-30","close":32583.6504},{"date":"2020-12-01","close":33581.3594},{"date":"2020-12-02","close":34771.6992},{"date":"2020-12-03","close":35240.9219},{"date":"2020-12-04","close":36495.4688},{"date":"2020-12-07","close":36885.6602},{"date":"2020-12-08","close":35660.7461},{"date":"2020-12-09","close":37236.3398},{"date":"2020-12-10","close":36786.8789},{"date":"2020-12-11","close":37394.3906},{"date":"2020-12-14","close":37063.4688},{"date":"2020-12-15","close":37078.2852},{"date":"2020-12-16","close":37340.0625},{"date":"2020-12-17","close":37305.4883},{"date":"2020-12-18","close":37216.5859},{"date":"2020-12-21","close":37246.2188},{"date":"2020-12-22","close":36021.3086},{"date":"2020-12-23","close":37028.8984},{"date":"2020-12-24","close":38609.4258},{"date":"2020-12-28","close":38945.293},{"date":"2020-12-29","close":40145.5078},{"date":"2020-12-30","close":42002.6289},{"date":"2021-01-04","close":44254.8906},{"date":"2021-01-05","close":45563.7695},{"date":"2021-01-06","close":44615.4492},{"date":"2021-01-07","close":47010.9414},{"date":"2021-01-08","close":50972.1523},{"date":"2021-01-11","close":51362.3438},{"date":"2021-01-12","close":50458.4766},{"date":"2021-01-13","close":51011.6641},{"date":"2021-01-14","close":50883.2422},{"date":"2021-01-15","close":48650.7422},{"date":"2021-01-18","close":46383.668},{"date":"2021-01-19","close":48956.9727},{"date":"2021-01-20","close":49352.1055},{"date":"2021-01-21","close":50799.2773},{"date":"2021-01-22","close":50127.5547},{"date":"2021-01-25","close":52483.5312},{"date":"2021-01-26","close":49618.8203},{"date":"2021-01-27","close":49223.6875},{"date":"2021-01-28","close":47252.9609},{"date":"2021-01-29","close":44985.8867},{"date":"2021-02-01","close":47252.9609},{"date":"2021-02-02","close":48729.7695},{"date":"2021-02-03","close":49559.5508},{"date":"2021-02-04","close":47870.3555},{"date":"2021-02-05","close":49075.5078},{"date":"2021-02-08","close":48087.6758},{"date":"2021-02-09","close":47825.9062},{"date":"2021-02-10","close":48398.8477},{"date":"2021-02-15","close":49939.8633},{"date":"2021-02-16","close":50364.6328},{"date":"2021-02-17","close":49184.1719},{"date":"2021-02-18","close":47722.1836},{"date":"2021-02-19","close":48512.4453},{"date":"2021-02-22","close":47559.1914},{"date":"2021-02-23","close":47514.7383},{"date":"2021-02-24","close":45371.1367},{"date":"2021-02-25","close":48710.0156},{"date":"2021-02-26","close":45899.6289},{"date":"2021-03-02","close":47080.0898},{"date":"2021-03-03","close":48176.5859},{"date":"2021-03-04","close":46867.707},{"date":"2021-03-05","close":46457.7539},{"date":"2021-03-08","close":45534.1328},{"date":"2021-03-09","close":44985.8867},{"date":"2021-03-10","close":44462.332},{"date":"2021-03-11","close":46393.5469},{"date":"2021-03-12","close":47257.8984},{"date":"2021-03-15","close":46694.8359},{"date":"2021-03-16","close":47529.5508},{"date":"2021-03-17","close":46759.0469},{"date":"2021-03-18","close":47490.0391},{"date":"2021-03-19","close":46521.9648},{"date":"2021-03-22","close":46517.0234},{"date":"2021-03-23","close":45632.9141},{"date":"2021-03-24","close":45213.0898},{"date":"2021-03-25","close":45583.5234},{"date":"2021-03-26","close":46526.9023},{"date":"2021-03-29","close":46373.7891},{"date":"2021-03-30","close":47465.3438},{"date":"2021-03-31","close":47159.1172},{"date":"2021-04-01","close":48048.1641},{"date":"2021-04-02","close":49129.8398},{"date":"2021-04-05","close":49312.5898},{"date":"2021-04-06","close":49460.7656},{"date":"2021-04-07","close":49678.0898},{"date":"2021-04-08","close":49584.2422},{"date":"2021-04-09","close":49105.1484},{"date":"2021-04-12","close":49080.4531},{"date":"2021-04-13","close":50231.2773},{"date":"2021-04-14","close":50868.4297},{"date":"2021-04-15","close":51061.0547},{"date":"2021-04-16","close":50942.5117},{"date":"2021-04-19","close":50942.5117},{"date":"2021-04-20","close":51599.4219},{"date":"2021-04-21","close":49683.0273},{"date":"2021-04-22","close":49855.8984},{"date":"2021-04-23","close":49855.8984},{"date":"2021-04-26","close":50759.7656},{"date":"2021-04-27","close":50942.5117},{"date":"2021-04-28","close":49831.2031},{"date":"2021-04-29","close":49411.375},{"date":"2021-04-30","close":48630.9883},{"date":"2021-05-03","close":48211.1562},{"date":"2021-05-04","close":48952.0312},{"date":"2021-05-06","close":49559.5508},{"date":"2021-05-07","close":50206.5781},{"date":"2021-05-10","close":51945.1641},{"date":"2021-05-11","close":50097.918},{"date":"2021-05-12","close":48423.543},{"date":"2021-05-13","close":47243.082},{"date":"2021-05-14","close":48206.2188},{"date":"2021-05-17","close":47751.8164},{"date":"2021-05-18","close":48892.7656},{"date":"2021-05-20","close":48561.8359},{"date":"2021-05-21","close":48527.2656},{"date":"2021-05-24","close":48280.3086},{"date":"2021-05-25","close":49208.8672},{"date":"2021-05-26","close":48848.3086},{"date":"2021-05-27","close":49016.2422},{"date":"2021-05-28","close":49569.4258},{"date":"2021-05-31","close":49890.4727},{"date":"2021-06-01","close":50532.5625},{"date":"2021-06-02","close":50448.5977},{"date":"2021-06-03","close":51406.7969},{"date":"2021-06-04","close":50996.8438},{"date":"2021-06-07","close":51352.4648},{"date":"2021-06-08","close":51145.0195},{"date":"2021-06-09","close":50043.5859},{"date":"2021-06-10","close":50354.7539},{"date":"2021-06-11","close":51085.75},{"date":"2021-06-14","close":51135.1445},{"date":"2021-06-15","close":51347.5273},{"date":"2021-06-16","close":51950.1016},{"date":"2021-06-17","close":51387.0391},{"date":"2021-06-18","close":51619.1797},{"date":"2021-06-21","close":50616.5273},{"date":"2021-06-22","close":51327.7695},{"date":"2021-06-23","close":51964.9219},{"date":"2021-06-24","close":52330.418},{"date":"2021-06-25","close":52819.3945},{"date":"2021-06-28","close":52750.2461},{"date":"2021-06-29","close":52310.6641},{"date":"2021-06-30","close":52587.2539},{"date":"2021-07-01","close":51920.4688},{"date":"2021-07-02","close":51816.7461},{"date":"2021-07-05","close":52300.7812},{"date":"2021-07-06","close":52789.7617},{"date":"2021-07-07","close":52073.582},{"date":"2021-07-08","close":50982.0273},{"date":"2021-07-09","close":49766.9922},{"date":"2021-07-12","close":50720.25},{"date":"2021-07-13","close":51609.3008},{"date":"2021-07-14","close":51149.957},{"date":"2021-07-15","close":51999.4961},{"date":"2021-07-16","close":51520.3945},{"date":"2021-07-19","close":50354.7539},{"date":"2021-07-20","close":50073.2227},{"date":"2021-07-21","close":49520.0352},{"date":"2021-07-22","close":50675.7969},{"date":"2021-07-23","close":50858.5469},{"date":"2021-07-26","close":49826.2656},{"date":"2021-07-27","close":50033.707},{"date":"2021-07-28","close":50246.0898},{"date":"2021-07-29","close":50369.5703},{"date":"2021-07-30","close":49110.0859},{"date":"2021-08-02","close":49648.4531},{"date":"2021-08-03","close":50527.625},{"date":"2021-08-04","close":52029.1289},{"date":"2021-08-05","close":51806.8672},{"date":"2021-08-06","close":51362.3438},{"date":"2021-08-09","close":50883.2422},{"date":"2021-08-10","close":50068.2852},{"date":"2021-08-11","close":49287.8945},{"date":"2021-08-12","close":48818.6758},{"date":"2021-08-13","close":47198.6289},{"date":"2021-08-17","close":46121.8945},{"date":"2021-08-18","close":46561.4766},{"date":"2021-08-19","close":44729.0469},{"date":"2021-08-20","close":43795.5469},{"date":"2021-08-23","close":45104.4219},{"date":"2021-08-24","close":46279.9453},{"date":"2021-08-25","close":46447.8789},{"date":"2021-08-26","close":45939.1445},{"date":"2021-08-27","close":45815.6641},{"date":"2021-08-30","close":46077.4414},{"date":"2021-08-31","close":47914.8086},{"date":"2021-09-01","close":48082.7383},{"date":"2021-09-02","close":47015.8789},{"date":"2021-09-03","close":47806.1484},{"date":"2021-09-06","close":47806.1484},{"date":"2021-09-07","close":47351.7461},{"date":"2021-09-08","close":46749.1641},{"date":"2021-09-09","close":45129.1211},{"date":"2021-09-10","close":45509.4375},{"date":"2021-09-13","close":45697.125},{"date":"2021-09-14","close":46324.3984},{"date":"2021-09-15","close":46546.6602},{"date":"2021-09-16","close":45692.1875},{"date":"2021-09-17","close":45860.1172},{"date":"2021-09-23","close":45731.6992},{"date":"2021-09-24","close":45647.7344},{"date":"2021-09-27","close":45830.4844},{"date":"2021-09-28","close":44724.1094},{"date":"2021-09-29","close":43454.7461},{"date":"2021-09-30","close":43830.1211},{"date":"2021-10-01","close":42229.8359},{"date":"2021-10-05","close":40925.8945},{"date":"2021-10-06","close":39621.957},{"date":"2021-10-07","close":40950.5898},{"date":"2021-10-08","close":40812.2969},{"date":"2021-10-12","close":39384.875},{"date":"2021-10-13","close":40130.6875},{"date":"2021-10-14","close":41143.2188},{"date":"2021-10-15","close":42086.5977},{"date":"2021-10-18","close":41829.7617},{"date":"2021-10-19","close":42496.5469},{"date":"2021-10-20","close":42175.5039},{"date":"2021-10-21","close":42017.4492},{"date":"2021-10-22","close":41948.3008},{"date":"2021-10-25","close":42466.9141},{"date":"2021-10-26","close":43316.4453},{"date":"2021-10-27","close":42481.7305},{"date":"2021-10-28","close":42348.3711},{"date":"2021-10-29","close":40990.1016},{"date":"2021-11-01","close":41464.2617},{"date":"2021-11-02","close":42407.6406},{"date":"2021-11-03","close":41167.9141},{"date":"2021-11-04","close":41864.3359},{"date":"2021-11-05","close":41133.3398},{"date":"2021-11-08","close":41212.3672},{"date":"2021-11-09","close":41291.3906},{"date":"2021-11-10","close":40560.3945},{"date":"2021-11-11","close":40372.707},{"date":"2021-11-12","close":41508.7148},{"date":"2021-11-15","close":42348.3711},{"date":"2021-11-16","close":42200.1992},{"date":"2021-11-17","close":40995.0391},{"date":"2021-11-18","close":40787.5977},{"date":"2021-11-19","close":41380.2969},{"date":"2021-11-22","close":43355.9609},{"date":"2021-11-23","close":42590.3906},{"date":"2021-11-24","close":42392.8242},{"date":"2021-11-25","close":41750.7344},{"date":"2021-11-26","close":40170.1992},{"date":"2021-11-29","close":39463.9023},{"date":"2021-11-30","close":37774.7109},{"date":"2021-12-01","close":39715.7969},{"date":"2021-12-02","close":40935.7734},{"date":"2021-12-03","close":41637.1328},{"date":"2021-12-06","close":41745.7969},{"date":"2021-12-07","close":42422.4609},{"date":"2021-12-08","close":42753.3828},{"date":"2021-12-09","close":43084.3086},{"date":"2021-12-10","close":42629.9062},{"date":"2021-12-13","close":42738.5664},{"date":"2021-12-14","close":42111.293},{"date":"2021-12-15","close":42106.3555},{"date":"2021-12-16","close":42526.1836},{"date":"2021-12-17","close":42817.5938},{"date":"2021-12-20","close":41138.2773},{"date":"2021-12-21","close":41972.9961},{"date":"2021-12-22","close":42135.9883},{"date":"2021-12-23","close":42713.8711},{"date":"2021-12-24","close":43316.4453},{"date":"2021-12-27","close":43039.8555},{"date":"2021-12-28","close":43390.5352},{"date":"2021-12-29","close":43380.6562},{"date":"2021-12-30","close":42871.9258},{"date":"2022-01-03","close":43660.0232},{"date":"2022-01-04","close":43000.3438},{"date":"2022-01-05","close":41750.7344},{"date":"2022-01-06","close":40886.3789},{"date":"2022-01-07","close":41879.1523},{"date":"2022-01-10","close":41227.1836},{"date":"2022-01-11","close":41484.0195},{"date":"2022-01-12","close":42901.5586},{"date":"2022-01-13","close":42471.8516},{"date":"2022-01-14","close":41108.6445},{"date":"2022-01-17","close":40535.6992},{"date":"2022-01-18","close":39933.125},{"date":"2022-01-19","close":39310.7891},{"date":"2022-01-20","close":39760.25},{"date":"2022-01-21","close":38836.6289},{"date":"2022-01-24","close":37952.5195},{"date":"2022-01-25","close":36046.0039},{"date":"2022-01-26","close":35779.2891},{"date":"2022-01-27","close":33378.8555},{"date":"2022-01-28","close":35191.5273},{"date":"2022-02-03","close":35907.707},{"date":"2022-02-04","close":36693.0312},{"date":"2022-02-07","close":36031.1836},{"date":"2022-02-08","close":36228.7539},{"date":"2022-02-09","close":37182.0078},{"date":"2022-02-10","close":37947.5781},{"date":"2022-02-11","close":37112.8633},{"date":"2022-02-14","close":36599.8551},{"date":"2022-02-15","close":35690.3828},{"date":"2022-02-16","close":36964.6836},{"date":"2022-02-17","close":37458.6055},{"date":"2022-02-18","close":37152.375},{"date":"2022-02-21","close":37177.0703},{"date":"2022-02-22","close":36189.2383},{"date":"2022-02-23","close":36381.8633},{"date":"2022-02-24","close":34460.5312},{"date":"2022-02-25","close":35166.832},{"date":"2022-02-28","close":35705.1992},{"date":"2022-03-02","close":35532.332},{"date":"2022-03-03","close":36846.1484},{"date":"2022-03-04","close":35695.3242},{"date":"2022-03-07","close":33966.6172},{"date":"2022-03-08","close":33191.168},{"date":"2022-03-10","close":34455.5898},{"date":"2022-03-11","close":34351.8672},{"date":"2022-03-14","close":34243.207},{"date":"2022-03-15","close":33551.7266},{"date":"2022-03-16","close":34539.5586},{"date":"2022-03-17","close":35650.8711},{"date":"2022-03-18","close":35769.4062},{"date":"2022-03-21","close":35097.6836},{"date":"2022-03-22","close":35690.3828},{"date":"2022-03-23","close":36297.8984},{"date":"2022-03-24","close":35962.0391},{"date":"2022-03-25","close":35715.0781},{"date":"2022-03-28","close":35700.2617},{"date":"2022-03-29","close":36065.7617},{"date":"2022-03-30","close":36362.1094},{"date":"2022-03-31","close":36554.7383},{"date":"2022-04-01","close":36080.5781},{"date":"2022-04-04","close":36391.7461},{"date":"2022-04-05","close":36371.9883},{"date":"2022-04-06","close":35571.8438},{"date":"2022-04-07","close":34574.1328},{"date":"2022-04-08","close":34613.6445},{"date":"2022-04-11","close":34623.5234},{"date":"2022-04-12","close":33941.9219},{"date":"2022-04-13","close":35226.1016},{"date":"2022-04-14","close":34840.8477},{"date":"2022-04-15","close":34085.1523},{"date":"2022-04-18","close":34095.0352},{"date":"2022-04-19","close":34880.3594},{"date":"2022-04-20","close":34781.5742},{"date":"2022-04-21","close":35156.9531},{"date":"2022-04-22","close":34361.75},{"date":"2022-04-25","close":33156.5898},{"date":"2022-04-26","close":33487.5156},{"date":"2022-04-27","close":32677.4941},{"date":"2022-04-28","close":33240.5586},{"date":"2022-04-29","close":34262.9648},{"date":"2022-05-02","close":34514.3558},{"date":"2022-05-03","close":33951.7969},{"date":"2022-05-04","close":34070.3398},{"date":"2022-05-06","close":33097.3203},{"date":"2022-05-09","close":32854.448},{"date":"2022-05-10","close":32084.793},{"date":"2022-05-11","close":32065.0371},{"date":"2022-05-12","close":31067.3262},{"date":"2022-05-13","close":32524.3789},{"date":"2022-05-16","close":32282.3613},{"date":"2022-05-17","close":32954.0859},{"date":"2022-05-18","close":33092.3828},{"date":"2022-05-19","close":32050.2207},{"date":"2022-05-20","close":33220.8008},{"date":"2022-05-23","close":33388.7344},{"date":"2022-05-24","close":32262.6055},{"date":"2022-05-25","close":32504.623},{"date":"2022-05-26","close":32282.3613},{"date":"2022-05-27","close":32978.7852},{"date":"2022-05-30","close":33833.2578},{"date":"2022-05-31","close":34090.0938},{"date":"2022-06-02","close":33388.7344},{"date":"2022-06-03","close":33690.0195},{"date":"2022-06-07","close":32465.1094},{"date":"2022-06-08","close":32563.8926},{"date":"2022-06-09","close":32474.9883},{"date":"2022-06-10","close":31694.5996},{"date":"2022-06-13","close":29531.248},{"date":"2022-06-14","close":29185.5059},{"date":"2022-06-15","close":28108.7695},{"date":"2022-06-16","close":28089.0137},{"date":"2022-06-17","close":27713.6367},{"date":"2022-06-20","close":26834.4668},{"date":"2022-06-21","close":27165.3887},{"date":"2022-06-22","close":25762.668},{"date":"2022-06-23","close":25421.8652},{"date":"2022-06-24","close":26449.2109},{"date":"2022-06-27","close":27120.9375},{"date":"2022-06-28","close":27511.1309},{"date":"2022-06-29","close":26641.8379},{"date":"2022-06-30","close":25723.1543},{"date":"2022-07-01","close":25174.9062},{"date":"2022-07-04","close":25169.9688},{"date":"2022-07-05","close":25955.2949},{"date":"2022-07-06","close":24848.9238},{"date":"2022-07-07","close":25831.8145},{"date":"2022-07-08","close":26177.5566},{"date":"2022-07-11","close":25846.6348},{"date":"2022-07-12","close":25357.6562},{"date":"2022-07-13","close":25609.5547},{"date":"2022-07-14","close":25416.9258},{"date":"2022-07-15","close":25737.9707},{"date":"2022-07-18","close":26873.9805},{"date":"2022-07-19","close":26676.4121},{"date":"2022-07-20","close":27061.668},{"date":"2022-07-21","close":27674.123},{"date":"2022-07-22","close":27343.1992},{"date":"2022-07-25","close":27516.0703},{"date":"2022-07-26","close":27733.3926},{"date":"2022-07-27","close":27708.6973},{"date":"2022-07-28","close":28108.7695},{"date":"2022-07-29","close":28335.9707},{"date":"2022-08-01","close":28326.0938},{"date":"2022-08-02","close":28014.9258},{"date":"2022-08-03","close":28380.4238},{"date":"2022-08-04","close":28661.957},{"date":"2022-08-05","close":29091.6621},{"date":"2022-08-08","close":28923.7305},{"date":"2022-08-09","close":29165.752},{"date":"2022-08-10","close":28513.7812},{"date":"2022-08-11","close":29427.5254},{"date":"2022-08-12","close":29649.7891},{"date":"2022-08-16","close":29832.5371},{"date":"2022-08-17","close":29546.0645},{"date":"2022-08-18","close":29308.9844},{"date":"2022-08-19","close":28968.1836},{"date":"2022-08-22","close":28202.6133},{"date":"2022-08-23","close":27486.4355},{"date":"2022-08-24","close":27674.123},{"date":"2022-08-25","close":28350.7871},{"date":"2022-08-26","close":28345.8496},{"date":"2022-08-29","close":27041.9102},{"date":"2022-08-30","close":27540.7656},{"date":"2022-08-31","close":28024.8047},{"date":"2022-09-01","close":26701.1094},{"date":"2022-09-02","close":26439.332},{"date":"2022-09-05","close":26399.8203},{"date":"2022-09-06","close":26375.123},{"date":"2022-09-07","close":25649.0664},{"date":"2022-09-08","close":25728.0938},{"date":"2022-09-13","close":27481.4961},{"date":"2022-09-14","close":26301.0371},{"date":"2022-09-15","close":26029.3809},{"date":"2022-09-16","close":25584.8574},{"date":"2022-09-19","close":25244.0547},{"date":"2022-09-20","close":25421.8652},{"date":"2022-09-21","close":24967.4629},{"date":"2022-09-22","close":24434.0332},{"date":"2022-09-23","close":23875.9082},{"date":"2022-09-26","close":22646.0566},{"date":"2022-09-27","close":22443.5508},{"date":"2022-09-28","close":21618.7109},{"date":"2022-09-29","close":21618.7109},{"date":"2022-09-30","close":21332.2402},{"date":"2022-10-04","close":22458.3672},{"date":"2022-10-05","close":22586.7871},{"date":"2022-10-06","close":22927.5898},{"date":"2022-10-07","close":22809.0488},{"date":"2022-10-11","close":21855.791},{"date":"2022-10-12","close":22171.8965},{"date":"2022-10-13","close":21475.4766},{"date":"2022-10-14","close":22552.2109},{"date":"2022-10-17","close":22557.1523},{"date":"2022-10-18","close":23139.9727},{"date":"2022-10-19","close":22804.1094},{"date":"2022-10-20","close":22285.4961},{"date":"2022-10-21","close":22389.2188},{"date":"2022-10-24","close":22774.4746},{"date":"2022-10-25","close":22937.4668},{"date":"2022-10-26","close":23223.9395},{"date":"2022-10-27","close":24033.9609},{"date":"2022-10-28","close":23421.5059},{"date":"2022-10-31","close":24098.1699},{"date":"2022-11-01","close":24829.166},{"date":"2022-11-02","close":24764.957},{"date":"2022-11-03","close":24463.668},{"date":"2022-11-04","close":24873.6191},{"date":"2022-11-07","close":25461.3789},{"date":"2022-11-08","close":26172.6172},{"date":"2022-11-09","close":26735.6816},{"date":"2022-11-10","close":26138.043},{"date":"2022-11-11","close":28093.9512},{"date":"2022-11-14","close":27802.541},{"date":"2022-11-15","close":27896.3848},{"date":"2022-11-16","close":27758.0898},{"date":"2022-11-17","close":27091.3027},{"date":"2022-11-18","close":26962.8828},{"date":"2022-11-21","close":26375.123},{"date":"2022-11-22","close":26147.9219},{"date":"2022-11-23","close":26468.9668},{"date":"2022-11-24","close":26948.0664},{"date":"2022-11-25","close":26809.7695},{"date":"2022-11-28","close":26093.5918},{"date":"2022-11-29","close":26631.959},{"date":"2022-11-30","close":27387.6523},{"date":"2022-12-01","close":27782.7852},{"date":"2022-12-02","close":26567.752},{"date":"2022-12-05","close":26375.123},{"date":"2022-12-06","close":25688.5801},{"date":"2022-12-07","close":25387.291},{"date":"2022-12-08","close":25298.3848},{"date":"2022-12-09","close":25900.9648},{"date":"2022-12-12","close":25634.25},{"date":"2022-12-13","close":25570.041},{"date":"2022-12-14","close":26147.9219},{"date":"2022-12-15","close":25303.3262},{"date":"2022-12-16","close":25006.9766},{"date":"2022-12-19","close":24972.4023},{"date":"2022-12-20","close":24577.2676},{"date":"2022-12-21","close":24438.9727},{"date":"2022-12-22","close":25066.2461},{"date":"2022-12-23","close":24216.709},{"date":"2022-12-26","close":24251.2852},{"date":"2022-12-27","close":24582.209},{"date":"2022-12-28","close":24024.082},{"date":"2022-12-29","close":23194.3047},{"date":"2023-01-02","close":22912.7715},{"date":"2023-01-03","close":22883.1348},{"date":"2023-01-04","close":23856.1504},{"date":"2023-01-05","close":24241.4062},{"date":"2023-01-06","close":24740.2617},{"date":"2023-01-09","close":26059.0176},{"date":"2023-01-10","close":26202.252},{"date":"2023-01-11","close":26296.0957},{"date":"2023-01-12","close":26399.8203},{"date":"2023-01-13","close":26814.709},{"date":"2023-01-16","close":27204.9023},{"date":"2023-01-17","close":26760.3789},{"date":"2023-01-18","close":26370.1855},{"date":"2023-01-19","close":26710.9863},{"date":"2023-01-20","close":27091.3027},{"date":"2023-01-25","close":27975.4121},{"date":"2023-01-26","close":28731.1035},{"date":"2023-01-27","close":29200.3242},{"date":"2023-01-30","close":28286.5801},{"date":"2023-01-31","close":27348.1387},{"date":"2023-02-01","close":27950.7148},{"date":"2023-02-02","close":28587.8672},{"date":"2023-02-03","close":28844.7031},{"date":"2023-02-06","close":27688.9414},{"date":"2023-02-07","close":27837.1152},{"date":"2023-02-08","close":28661.957},{"date":"2023-02-09","close":28449.5723},{"date":"2023-02-10","close":28252.0059},{"date":"2023-02-13","close":27896.3848},{"date":"2023-02-14","close":28252.0059},{"date":"2023-02-15","close":27195.0254},{"date":"2023-02-16","close":28301.3965},{"date":"2023-02-17","close":27777.8457},{"date":"2023-02-20","close":27758.0898},{"date":"2023-02-21","close":27856.8711},{"date":"2023-02-22","close":26943.127},{"date":"2023-02-23","close":27604.9746},{"date":"2023-02-24","close":27190.084},{"date":"2023-02-27","close":26587.5078},{"date":"2023-02-28","close":26671.4727},{"date":"2023-03-02","close":26859.1621},{"date":"2023-03-03","close":26972.7617},{"date":"2023-03-06","close":27748.2109},{"date":"2023-03-07","close":27560.5215},{"date":"2023-03-08","close":26691.2305},{"date":"2023-03-09","close":26666.5332},{"date":"2023-03-10","close":25905.9023},{"date":"2023-03-13","close":26370.1855},{"date":"2023-03-14","close":25110.6973},{"date":"2023-03-15","close":25816.998},{"date":"2023-03-16","close":25466.3184},{"date":"2023-03-17","close":26152.8613},{"date":"2023-03-20","close":25752.791},{"date":"2023-03-21","close":25900.9648},{"date":"2023-03-22","close":26478.8457},{"date":"2023-03-23","close":26671.4727},{"date":"2023-03-24","close":26508.4805},{"date":"2023-03-27","close":26281.2793},{"date":"2023-03-28","close":26859.1621},{"date":"2023-03-29","close":26943.127},{"date":"2023-03-30","close":27323.4414},{"date":"2023-03-31","close":27930.959},{"date":"2023-04-03","close":27590.1562},{"date":"2023-04-04","close":27891.4473},{"date":"2023-04-05","close":28222.3711},{"date":"2023-04-06","close":27214.7812},{"date":"2023-04-07","close":28172.9785},{"date":"2023-04-10","close":28681.7109},{"date":"2023-04-11","close":29432.4648},{"date":"2023-04-12","close":29649.7891},{"date":"2023-04-13","close":29694.2402},{"date":"2023-04-14","close":30000.4688},{"date":"2023-04-17","close":30030.1035},{"date":"2023-04-18","close":29812.7793},{"date":"2023-04-19","close":29965.8945},{"date":"2023-04-20","close":29763.3887},{"date":"2023-04-21","close":29392.9531},{"date":"2023-04-24","close":29052.1484},{"date":"2023-04-25","close":28345.8496},{"date":"2023-04-26","close":28143.3438},{"date":"2023-04-27","close":28380.4238},{"date":"2023-04-28","close":28474.2676},{"date":"2023-05-02","close":28983.002},{"date":"2023-05-03","close":28489.0859},{"date":"2023-05-04","close":28410.0586},{"date":"2023-05-08","close":28973.123},{"date":"2023-05-09","close":28864.4609},{"date":"2023-05-10","close":28474.2676},{"date":"2023-05-11","close":28375.4844},{"date":"2023-05-12","close":28054.4375},{"date":"2023-05-15","close":28168.0391},{"date":"2023-05-16","close":28266.8223},{"date":"2023-05-17","close":28592.8086},{"date":"2023-05-18","close":29424.4436},{"date":"2023-05-19","close":29872.0488},{"date":"2023-05-22","close":30316.5742},{"date":"2023-05-23","close":30425.2363},{"date":"2023-05-24","close":30629.4437},{"date":"2023-05-25","close":30133.8262},{"date":"2023-05-26","close":30435.1152},{"date":"2023-05-30","close":31185.8672},{"date":"2023-05-31","close":30770.9785},{"date":"2023-06-01","close":30593.168},{"date":"2023-06-02","close":31378.4941},{"date":"2023-06-05","close":31635.332},{"date":"2023-06-07","close":31556.3047},{"date":"2023-06-08","close":31437.7637},{"date":"2023-06-09","close":32193.457},{"date":"2023-06-12","close":31615.5742},{"date":"2023-06-13","close":32079.8555},{"date":"2023-06-14","close":31739.0547},{"date":"2023-06-15","close":31576.0605},{"date":"2023-06-16","close":31813.1406},{"date":"2023-06-19","close":31506.9121},{"date":"2023-06-20","close":31393.3125},{"date":"2023-06-21","close":30845.0645},{"date":"2023-06-22","close":30978.4219},{"date":"2023-06-23","close":30543.7773},{"date":"2023-06-26","close":30894.457},{"date":"2023-06-27","close":30869.7598},{"date":"2023-06-28","close":30538.8379},{"date":"2023-06-29","close":30558.5938},{"date":"2023-06-30","close":30657.377},{"date":"2023-07-03","close":31974.9597},{"date":"2023-07-04","close":31724.255},{"date":"2023-07-05","close":31150.0603},{"date":"2023-07-06","close":30584.9638},{"date":"2023-07-07","close":29392.9531},{"date":"2023-07-10","close":29308.9844},{"date":"2023-07-11","close":30714.3598},{"date":"2023-07-12","close":31179.3766},{"date":"2023-07-13","close":31664.6115},{"date":"2023-07-14","close":32193.457},{"date":"2023-07-17","close":32015.6465},{"date":"2023-07-18","close":31980.0142},{"date":"2023-07-19","close":31511.8516},{"date":"2023-07-20","close":31264.8945},{"date":"2023-07-21","close":31284.6504},{"date":"2023-07-24","close":31709.418},{"date":"2023-07-25","close":32204.4354},{"date":"2023-07-26","close":31067.3262},{"date":"2023-07-27","close":32180.1736},{"date":"2023-07-28","close":31590.877},{"date":"2023-07-31","close":32299.4606},{"date":"2023-08-01","close":33309.3558},{"date":"2023-08-02","close":31914.3053},{"date":"2023-08-03","close":31126.5977},{"date":"2023-08-04","close":31052.5098},{"date":"2023-08-07","close":30924.0918},{"date":"2023-08-08","close":30331.3926},{"date":"2023-08-09","close":31032.7539},{"date":"2023-08-10","close":30687.0117},{"date":"2023-08-11","close":30593.168},{"date":"2023-08-14","close":29931.3203},{"date":"2023-08-16","close":29091.6621},{"date":"2023-08-17","close":28834.8262},{"date":"2023-08-18","close":28642.1992},{"date":"2023-08-21","close":28790.373},{"date":"2023-08-22","close":28736.043},{"date":"2023-08-23","close":28770.6172},{"date":"2023-08-24","close":29511.4902},{"date":"2023-08-25","close":28834.8262},{"date":"2023-08-28","close":29215.1406},{"date":"2023-08-29","close":29546.0645},{"date":"2023-08-30","close":29753.5117},{"date":"2023-08-31","close":29625.0918},{"date":"2023-09-01","close":30380.7852},{"date":"2023-09-04","close":30736.4023},{"date":"2023-09-05","close":30687.0117},{"date":"2023-09-06","close":30277.0625},{"date":"2023-09-07","close":29876.9902},{"date":"2023-09-08","close":30035.043},{"date":"2023-09-11","close":30237.5488},{"date":"2023-09-12","close":29911.5625},{"date":"2023-09-13","close":29956.0156},{"date":"2023-09-14","close":30706.7676},{"date":"2023-09-15","close":31546.4258},{"date":"2023-09-18","close":30924.0918},{"date":"2023-09-19","close":30405.4805},{"date":"2023-09-20","close":30277.0625},{"date":"2023-09-21","close":29338.6191},{"date":"2023-09-22","close":29141.0547},{"date":"2023-09-25","close":29131.1758},{"date":"2023-09-26","close":28331.0312},{"date":"2023-09-27","close":28370.5449},{"date":"2023-10-04","close":26938.1875},{"date":"2023-10-05","close":26913.4922},{"date":"2023-10-06","close":26918.4316},{"date":"2023-10-10","close":27111.0586},{"date":"2023-10-11","close":28133.4648},{"date":"2023-10-12","close":28652.0781},{"date":"2023-10-13","close":28168.0391},{"date":"2023-10-16","close":27763.0273},{"date":"2023-10-17","close":28405.1191},{"date":"2023-10-18","close":28607.625},{"date":"2023-10-19","close":27595.0977},{"date":"2023-10-20","close":26725.8047},{"date":"2023-10-23","close":26424.5156},{"date":"2023-10-24","close":26775.1953},{"date":"2023-10-25","close":26557.873},{"date":"2023-10-26","close":25145.2715},{"date":"2023-10-27","close":25174.9062},{"date":"2023-10-30","close":25313.2051},{"date":"2023-10-31","close":24695.8086},{"date":"2023-11-01","close":25387.291},{"date":"2023-11-02","close":26157.8008},{"date":"2023-11-03","close":26720.8652},{"date":"2023-11-06","close":29313.9258},{"date":"2023-11-07","close":28202.6133},{"date":"2023-11-08","close":27679.0625},{"date":"2023-11-09","close":27965.5352},{"date":"2023-11-10","close":27649.4277},{"date":"2023-11-13","close":27550.6426},{"date":"2023-11-14","close":28212.4922},{"date":"2023-11-15","close":29368.2559},{"date":"2023-11-16","close":29313.9258},{"date":"2023-11-17","close":29012.6367},{"date":"2023-11-20","close":29402.8301},{"date":"2023-11-21","close":29773.2676},{"date":"2023-11-22","close":29817.7188},{"date":"2023-11-23","close":29896.7461},{"date":"2023-11-24","close":29397.8906},{"date":"2023-11-27","close":29328.7422},{"date":"2023-11-28","close":29921.4414},{"date":"2023-11-29","close":29802.9004},{"date":"2023-11-30","close":30049.8594},{"date":"2023-12-01","close":29432.4648},{"date":"2023-12-04","close":29689.3008},{"date":"2023-12-05","close":29081.7832},{"date":"2023-12-06","close":29225.0195},{"date":"2023-12-07","close":29027.4531},{"date":"2023-12-08","close":29758.4492},{"date":"2023-12-11","close":29941.1992},{"date":"2023-12-12","close":30321.5137},{"date":"2023-12-13","close":29758.4492},{"date":"2023-12-14","close":30543.7773},{"date":"2023-12-15","close":31047.5723},{"date":"2023-12-18","close":31101.9023},{"date":"2023-12-19","close":31195.7461},{"date":"2023-12-20","close":32499.6855},{"date":"2023-12-21","close":32025.5254},{"date":"2023-12-22","close":32282.3613},{"date":"2023-12-26","close":32460.1719},{"date":"2023-12-27","close":33255.375},{"date":"2023-12-28","close":34361.75},{"date":"2024-01-02","close":34835.9062},{"date":"2024-01-03","close":32845.4258},{"date":"2024-01-04","close":32124.3066},{"date":"2024-01-05","close":31995.8906},{"date":"2024-01-08","close":31798.3242},{"date":"2024-01-09","close":31398.252},{"date":"2024-01-10","close":30850.0039},{"date":"2024-01-11","close":30894.457},{"date":"2024-01-12","close":30193.0957},{"date":"2024-01-15","close":30440.0527},{"date":"2024-01-16","close":29674.4844},{"date":"2024-01-17","close":28197.6738},{"date":"2024-01-18","close":28745.1147},{"date":"2024-01-19","close":29279.3516},{"date":"2024-01-22","close":29432.4648},{"date":"2024-01-23","close":29585.5781},{"date":"2024-01-24","close":29402.8301},{"date":"2024-01-25","close":29427.5254},{"date":"2024-01-26","close":29590.5176},{"date":"2024-01-29","close":30178.2773},{"date":"2024-01-30","close":30158.5215},{"date":"2024-01-31","close":29802.9004},{"date":"2024-02-01","close":30820.3691},{"date":"2024-02-02","close":32771.3398},{"date":"2024-02-05","close":31961.3145},{"date":"2024-02-06","close":31719.2969},{"date":"2024-02-07","close":32667.6152},{"date":"2024-02-08","close":32786.1562},{"date":"2024-02-13","close":33497.3945},{"date":"2024-02-14","close":32578.7109},{"date":"2024-02-15","close":32474.9883},{"date":"2024-02-16","close":33171.4102},{"date":"2024-02-19","close":34129.6094},{"date":"2024-02-20","close":33388.7344},{"date":"2024-02-21","close":33265.2578},{"date":"2024-02-22","close":33561.6055},{"date":"2024-02-23","close":33754.2305},{"date":"2024-02-26","close":33210.9219},{"date":"2024-02-27","close":32662.6777},{"date":"2024-02-28","close":33467.7578},{"date":"2024-02-29","close":33146.7148},{"date":"2024-03-04","close":34188.8789},{"date":"2024-03-05","close":33635.6914},{"date":"2024-03-06","close":33319.5859},{"date":"2024-03-07","close":33364.0352},{"date":"2024-03-08","close":34351.8672},{"date":"2024-03-11","close":33788.8047},{"date":"2024-03-12","close":34332.1133},{"date":"2024-03-13","close":34613.6445},{"date":"2024-03-14","close":35265.6172},{"date":"2024-03-15","close":33877.707},{"date":"2024-03-18","close":34287.6602},{"date":"2024-03-19","close":33457.8828},{"date":"2024-03-20","close":34638.3398},{"date":"2024-03-21","close":36609.0664},{"date":"2024-03-22","close":36184.3008},{"date":"2024-03-25","close":36075.6367},{"date":"2024-03-26","close":36786.8789},{"date":"2024-03-27","close":36796.7539},{"date":"2024-03-28","close":36757.2383},{"date":"2024-03-29","close":36979.5039},{"date":"2024-04-01","close":37058.5312},{"date":"2024-04-02","close":37186.9492},{"date":"2024-04-03","close":36100.332},{"date":"2024-04-04","close":37191.8906},{"date":"2024-04-05","close":36322.5938},{"date":"2024-04-08","close":36663.3984},{"date":"2024-04-09","close":36105.2734},{"date":"2024-04-11","close":36031.1836},{"date":"2024-04-12","close":35413.7891},{"date":"2024-04-15","close":35018.6562},{"date":"2024-04-16","close":33443.0625},{"date":"2024-04-17","close":32687.373},{"date":"2024-04-18","close":33862.8945},{"date":"2024-04-19","close":32494.7441},{"date":"2024-04-22","close":33428.25},{"date":"2024-04-23","close":33309.707},{"date":"2024-04-24","close":34584.0117},{"date":"2024-04-25","close":33378.8555},{"date":"2024-04-26","close":34114.7891},{"date":"2024-04-29","close":34756.8789},{"date":"2024-04-30","close":34979.1445},{"date":"2024-05-02","close":34722.3047},{"date":"2024-05-03","close":34717.3672},{"date":"2024-05-07","close":36342.3516},{"date":"2024-05-08","close":36579.4336},{"date":"2024-05-09","close":35640.9922},{"date":"2024-05-10","close":36110.2109},{"date":"2024-05-13","close":35902.7656},{"date":"2024-05-14","close":36026.2461},{"date":"2024-05-16","close":36796.7539},{"date":"2024-05-17","close":35863.2539},{"date":"2024-05-20","close":36436.1953},{"date":"2024-05-21","close":36016.3672},{"date":"2024-05-22","close":36070.6992},{"date":"2024-05-23","close":36134.9062},{"date":"2024-05-24","close":34939.6289},{"date":"2024-05-27","close":35912.6445},{"date":"2024-05-28","close":35942.2812},{"date":"2024-05-29","close":34905.0547},{"date":"2024-05-30","close":33625.8125},{"date":"2024-05-31","close":33546.7852},{"date":"2024-06-03","close":34845.7852},{"date":"2024-06-04","close":34287.6602},{"date":"2024-06-05","close":34974.207},{"date":"2024-06-07","close":35912.6445},{"date":"2024-06-10","close":35245.8594},{"date":"2024-06-11","close":35295.25},{"date":"2024-06-12","close":35863.2539},{"date":"2024-06-13","close":36648.5781},{"date":"2024-06-14","close":36643.6406},{"date":"2024-06-17","close":36060.8203},{"date":"2024-06-18","close":36944.9297},{"date":"2024-06-19","close":38130.3281},{"date":"2024-06-20","close":38421.7383},{"date":"2024-06-21","close":37685.8047},{"date":"2024-06-24","close":37157.3125},{"date":"2024-06-25","close":37345.0},{"date":"2024-06-26","close":37932.7656},{"date":"2024-06-27","close":37740.1328},{"date":"2024-06-28","close":38298.2578},{"date":"2024-07-01","close":38342.7148},{"date":"2024-07-02","close":37750.0156},{"date":"2024-07-03","close":38164.9023},{"date":"2024-07-04","close":39207.0664},{"date":"2024-07-05","close":40708.5742},{"date":"2024-07-08","close":40446.7969},{"date":"2024-07-09","close":40708.5742},{"date":"2024-07-10","close":40673.9961},{"date":"2024-07-11","close":41009.8594},{"date":"2024-07-12","close":40036.8438},{"date":"2024-07-15","close":40451.7344},{"date":"2024-07-16","close":40545.582},{"date":"2024-07-17","close":39893.6094},{"date":"2024-07-18","close":39004.5625},{"date":"2024-07-19","close":38288.3828},{"date":"2024-07-22","close":37577.1406},{"date":"2024-07-23","close":37799.4062},{"date":"2024-07-24","close":37201.7656},{"date":"2024-07-25","close":35937.3438},{"date":"2024-07-26","close":36391.7461},{"date":"2024-07-29","close":37182.0078},{"date":"2024-07-30","close":36357.168},{"date":"2024-07-31","close":37433.9062},{"date":"2024-08-01","close":37582.082},{"date":"2024-08-02","close":34277.7812},{"date":"2024-08-05","close":28079.1348},{"date":"2024-08-06","close":29773.2676},{"date":"2024-08-07","close":30968.5449},{"date":"2024-08-08","close":30138.7656},{"date":"2024-08-09","close":31338.9824},{"date":"2024-08-12","close":32119.3691},{"date":"2024-08-13","close":32356.4492},{"date":"2024-08-14","close":32978.7852},{"date":"2024-08-16","close":34495.1055},{"date":"2024-08-19","close":33729.5352},{"date":"2024-08-20","close":34603.7695},{"date":"2024-08-21","close":34371.625},{"date":"2024-08-22","close":34569.1914},{"date":"2024-08-23","close":34588.9492},{"date":"2024-08-26","close":34040.7031},{"date":"2024-08-27","close":34305.0983},{"date":"2024-08-28","close":33843.1367},{"date":"2024-08-29","close":33057.8125},{"date":"2024-08-30","close":33334.4023},{"date":"2024-09-02","close":33309.707},{"date":"2024-09-03","close":32771.3398},{"date":"2024-09-04","close":30435.1152},{"date":"2024-09-05","close":30356.0879},{"date":"2024-09-06","close":29773.2676},{"date":"2024-09-09","close":29308.9844},{"date":"2024-09-10","close":29052.1484},{"date":"2024-09-11","close":28523.6582},{"date":"2024-09-12","close":29728.8145},{"date":"2024-09-13","close":29941.1992},{"date":"2024-09-19","close":29837.4766},{"date":"2024-09-20","close":30025.1641},{"date":"2024-09-23","close":30109.1289},{"date":"2024-09-24","close":30894.457},{"date":"2024-09-25","close":30015.2852},{"date":"2024-09-26","close":32005.7695},{"date":"2024-09-27","close":31719.2969},{"date":"2024-09-30","close":30351.1484},{"date":"2024-10-02","close":29476.918},{"date":"2024-10-04","close":29921.4414},{"date":"2024-10-07","close":30291.8789},{"date":"2024-10-08","close":29956.0156},{"date":"2024-10-10","close":30158.5215},{"date":"2024-10-11","close":30173.3379},{"date":"2024-10-14","close":30840.125},{"date":"2024-10-15","close":31101.9023},{"date":"2024-10-16","close":30494.3848},{"date":"2024-10-17","close":30607.9863},{"date":"2024-10-18","close":30202.9727},{"date":"2024-10-21","close":30430.1738},{"date":"2024-10-22","close":29491.7344},{"date":"2024-10-23","close":30351.1484},{"date":"2024-10-24","close":29733.7539},{"date":"2024-10-25","close":29669.5449},{"date":"2024-10-28","close":30375.8438},{"date":"2024-10-29","close":30435.1152},{"date":"2024-10-30","close":30149.2633},{"date":"2024-10-31","close":29126.2383},{"date":"2024-11-01","close":28676.7734},{"date":"2024-11-04","close":29565.8223},{"date":"2024-11-05","close":29739.8463},{"date":"2024-11-06","close":29091.6621},{"date":"2024-11-07","close":29308.9844},{"date":"2024-11-08","close":29190.4453},{"date":"2024-11-11","close":28089.0137},{"date":"2024-11-12","close":26903.6152},{"date":"2024-11-13","close":25579.9199},{"date":"2024-11-14","close":25387.291},{"date":"2024-11-15","close":25782.4238},{"date":"2024-11-18","close":26671.4727},{"date":"2024-11-19","close":27022.1543},{"date":"2024-11-20","close":27066.6055},{"date":"2024-11-21","close":27244.416},{"date":"2024-11-22","close":27688.9414},{"date":"2024-11-25","close":28370.5449},{"date":"2024-11-26","close":28049.5},{"date":"2024-11-27","close":27654.3672},{"date":"2024-11-28","close":27555.584},{"date":"2024-11-29","close":26538.1152},{"date":"2024-12-02","close":26636.9004},{"date":"2024-12-03","close":27397.5312},{"date":"2024-12-04","close":26656.6543},{"date":"2024-12-05","close":26083.7129},{"date":"2024-12-06","close":26068.8945},{"date":"2024-12-09","close":24636.5391},{"date":"2024-12-10","close":25683.6406},{"date":"2024-12-11","close":26192.375},{"date":"2024-12-12","close":27066.6055},{"date":"2024-12-13","close":27204.9023},{"date":"2024-12-16","close":26953.0059},{"date":"2024-12-17","close":26345.4883},{"date":"2024-12-18","close":27204.9023},{"date":"2024-12-19","close":25871.3281},{"date":"2024-12-20","close":24878.5586},{"date":"2024-12-23","close":26004.6855},{"date":"2024-12-24","close":25861.4512},{"date":"2024-12-26","close":25737.9707},{"date":"2024-12-27","close":25248.9961},{"date":"2024-12-30","close":25491.0137},{"date":"2025-01-02","close":24997.0977},{"date":"2025-01-03","close":26281.2793},{"date":"2025-01-06","close":27362.9551},{"date":"2025-01-07","close":27486.4355},{"date":"2025-01-08","close":28054.4375},{"date":"2025-01-09","close":28187.7949},{"date":"2025-01-10","close":27930.959},{"date":"2025-01-13","close":27071.5449},{"date":"2025-01-14","close":27288.8691},{"date":"2025-01-15","close":27274.0527},{"date":"2025-01-16","close":28064.3164},{"date":"2025-01-17","close":27955.6562},{"date":"2025-01-20","close":27866.75},{"date":"2025-01-21","close":27995.1699},{"date":"2025-01-22","close":28642.1992},{"date":"2025-01-23","close":27995.1699},{"date":"2025-01-24","close":28049.5},{"date":"2025-01-31","close":27372.834},{"date":"2025-02-03","close":26182.4961},{"date":"2025-02-04","close":26888.7969},{"date":"2025-02-05","close":27427.1641},{"date":"2025-02-06","close":27906.2637},{"date":"2025-02-07","close":27649.4277},{"date":"2025-02-10","close":27679.0625},{"date":"2025-02-11","close":28212.4922},{"date":"2025-02-12","close":28182.8574},{"date":"2025-02-13","close":28795.3125},{"date":"2025-02-14","close":29170.6895},{"date":"2025-02-17","close":29407.7695},{"date":"2025-02-18","close":29886.8691},{"date":"2025-02-19","close":31146.3535},{"date":"2025-02-20","close":30533.8984},{"date":"2025-02-21","close":30672.1953},{"date":"2025-02-24","close":30232.6094},{"date":"2025-02-25","close":29921.4414},{"date":"2025-02-26","close":30336.3301},{"date":"2025-02-27","close":29634.9707},{"date":"2025-02-28","close":27906.2637},{"date":"2025-03-04","close":27723.5137},{"date":"2025-03-05","close":28172.9785},{"date":"2025-03-06","close":28676.7734},{"date":"2025-03-07","close":28607.625},{"date":"2025-03-10","close":28726.166},{"date":"2025-03-11","close":27916.1426},{"date":"2025-03-12","close":28869.4004},{"date":"2025-03-13","close":28637.2598},{"date":"2025-03-14","close":28864.4609},{"date":"2025-03-17","close":30025.1641},{"date":"2025-03-18","close":30202.9727},{"date":"2025-03-19","close":30706.7676},{"date":"2025-03-20","close":31156.2324},{"date":"2025-03-21","close":31467.3984},{"date":"2025-03-24","close":31210.5625},{"date":"2025-03-25","close":30894.457},{"date":"2025-03-26","close":31477.2773},{"date":"2025-03-27","close":30706.7676},{"date":"2025-03-28","close":29669.5449},{"date":"2025-03-31","close":27901.3262},{"date":"2025-04-01","close":28740.9824},{"date":"2025-04-02","close":28365.6074},{"date":"2025-04-03","close":27397.5312},{"date":"2025-04-04","close":27041.9102},{"date":"2025-04-07","close":24019.1445},{"date":"2025-04-08","close":24004.3262},{"date":"2025-04-09","close":23070.8242},{"date":"2025-04-10","close":25940.4785},{"date":"2025-04-11","close":25634.25},{"date":"2025-04-14","close":26222.0098},{"date":"2025-04-15","close":26765.3164},{"date":"2025-04-16","close":25930.5996},{"date":"2025-04-17","close":26488.7246},{"date":"2025-04-18","close":26745.5605},{"date":"2025-04-21","close":26814.709},{"date":"2025-04-22","close":26671.4727},{"date":"2025-04-23","close":27713.6367},{"date":"2025-04-24","close":27565.4609},{"date":"2025-04-25","close":28237.1875},{"date":"2025-04-28","close":28108.7695},{"date":"2025-04-29","close":28568.1113},{"date":"2025-04-30","close":28474.2676},{"date":"2025-05-02","close":28503.9023},{"date":"2025-05-07","close":28913.8535},{"date":"2025-05-08","close":29002.7578},{"date":"2025-05-09","close":28928.6699},{"date":"2025-05-12","close":29654.7266},{"date":"2025-05-13","close":29847.3555},{"date":"2025-05-14","close":30642.5586},{"date":"2025-05-15","close":30247.4277},{"date":"2025-05-16","close":30444.9922},{"date":"2025-05-19","close":29718.9355},{"date":"2025-05-20","close":29822.6582},{"date":"2025-05-21","close":30227.6699},{"date":"2025-05-22","close":29392.9531},{"date":"2025-05-23","close":29496.6738},{"date":"2025-05-26","close":30459.8105},{"date":"2025-05-27","close":30593.168},{"date":"2025-05-28","close":31472.3398},{"date":"2025-05-29","close":32637.9805},{"date":"2025-05-30","close":32050.2207},{"date":"2025-06-02","close":31946.498},{"date":"2025-06-04","close":33813.5},{"date":"2025-06-05","close":35038.4141},{"date":"2025-06-09","close":36179.3594},{"date":"2025-06-10","close":36549.7969},{"date":"2025-06-11","close":37517.8711},{"date":"2025-06-12","close":37651.2305},{"date":"2025-06-13","close":37023.9531},{"date":"2025-06-16","close":38298.2578},{"date":"2025-06-17","close":38555.0977},{"date":"2025-06-18","close":39128.0391},{"date":"2025-06-19","close":39315.7266},{"date":"2025-06-20","close":40352.9492},{"date":"2025-06-23","close":40249.2266},{"date":"2025-06-24","close":42955.8906},{"date":"2025-06-25","close":43341.1445},{"date":"2025-06-26","close":42427.3984},{"date":"2025-06-27","close":41963.1211},{"date":"2025-06-30","close":42461.9727},{"date":"2025-07-01","close":42694.1133},{"date":"2025-07-02","close":42101.4141},{"date":"2025-07-03","close":43686.8828},{"date":"2025-07-04","close":41968.0586},{"date":"2025-07-07","close":42101.4141},{"date":"2025-07-08","close":43681.9453},{"date":"2025-07-09","close":43899.2695},{"date":"2025-07-10","close":45094.5469},{"date":"2025-07-11","close":45030.3398},{"date":"2025-07-14","close":45963.8359},{"date":"2025-07-15","close":46526.9062},{"date":"2025-07-16","close":45573.6445},{"date":"2025-07-17","close":45874.9336},{"date":"2025-07-18","close":45751.457},{"date":"2025-07-21","close":46433.0586},{"date":"2025-07-22","close":45134.0625},{"date":"2025-07-23","close":45450.1641},{"date":"2025-07-24","close":45598.3398},{"date":"2025-07-25","close":45771.2109},{"date":"2025-07-28","close":46141.6484},{"date":"2025-07-29","close":46926.9766},{"date":"2025-07-30","close":47583.8828},{"date":"2025-07-31","close":47104.7852},{"date":"2025-08-01","close":43365.8398},{"date":"2025-08-04","close":44393.1836},{"date":"2025-08-05","close":45662.5508},{"date":"2025-08-06","close":45499.5586},{"date":"2025-08-07","close":46161.4062},{"date":"2025-08-08","close":45939.1406},{"date":"2025-08-11","close":46077.4414},{"date":"2025-08-12","close":45855.1797},{"date":"2025-08-13","close":46803.4961},{"date":"2025-08-14","close":46724.4688},{"date":"2025-08-18","close":45366.2031},{"date":"2025-08-19","close":44615.4492},{"date":"2025-08-20","close":44062.2617},{"date":"2025-08-21","close":44353.6719},{"date":"2025-08-22","close":45139.0},{"date":"2025-08-25","close":46136.7109},{"date":"2025-08-26","close":45292.1133},{"date":"2025-08-27","close":45351.3828},{"date":"2025-08-28","close":45874.9336},{"date":"2025-08-29","close":45445.2266},{"date":"2025-09-01","close":44022.75},{"date":"2025-09-02","close":44956.25},{"date":"2025-09-03","close":45306.9297},{"date":"2025-09-04","close":45544.0117},{"date":"2025-09-05","close":46092.2578},{"date":"2025-09-08","close":46433.0586},{"date":"2025-09-09","close":47756.7578},{"date":"2025-09-10","close":49549.6719},{"date":"2025-09-11","close":50300.4219},{"date":"2025-09-12","close":52429.2031},{"date":"2025-09-15","close":52858.9102},{"date":"2025-09-16","close":54666.6445},{"date":"2025-09-17","close":53194.7734},{"date":"2025-09-18","close":55086.4727},{"date":"2025-09-19","close":54775.3047},{"date":"2025-09-22","close":55856.9805},{"date":"2025-09-23","close":56731.2109},{"date":"2025-09-24","close":56380.5312},{"date":"2025-09-25","close":56212.6016},{"date":"2025-09-26","close":53505.9414},{"date":"2025-09-29","close":55234.6445},{"date":"2025-09-30","close":54982.75},{"date":"2025-10-01","close":56163.2109},{"date":"2025-10-02","close":59348.9648},{"date":"2025-10-10","close":62519.9102},{"date":"2025-10-13","close":60835.6562},{"date":"2025-10-14","close":60109.5977},{"date":"2025-10-15","close":63468.2305},{"date":"2025-10-16","close":66688.5625},{"date":"2025-10-17","close":67335.5859},{"date":"2025-10-20","close":69326.0781},{"date":"2025-10-21","close":69913.8359},{"date":"2025-10-22","close":71425.2188},{"date":"2025-10-23","close":70259.5781},{"date":"2025-10-24","close":73642.8984},{"date":"2025-10-27","close":77648.5625},{"date":"2025-10-28","close":76181.6328},{"date":"2025-10-29","close":79337.7578},{"date":"2025-10-30","close":79747.7031},{"date":"2025-10-31","close":81629.5234},{"date":"2025-11-03","close":86647.7109},{"date":"2025-11-04","close":82251.8594},{"date":"2025-11-05","close":77307.7578},{"date":"2025-11-06","close":78137.5391},{"date":"2025-11-07","close":74936.9609},{"date":"2025-11-10","close":79935.3906},{"date":"2025-11-11","close":81496.1719},{"date":"2025-11-12","close":83037.1875},{"date":"2025-11-13","close":83960.8125},{"date":"2025-11-14","close":76477.9844},{"date":"2025-11-17","close":79792.1562},{"date":"2025-11-18","close":74433.1641},{"date":"2025-11-19","close":73035.3828},{"date":"2025-11-20","close":76517.4922},{"date":"2025-11-21","close":70081.7656},{"date":"2025-11-24","close":70358.3594},{"date":"2025-11-25","close":71059.7266},{"date":"2025-11-26","close":74729.5156},{"date":"2025-11-27","close":75870.4688},{"date":"2025-11-28","close":73628.0859},{"date":"2025-12-01","close":73198.375},{"date":"2025-12-02","close":76339.6875},{"date":"2025-12-03","close":78211.6328},{"date":"2025-12-04","close":77554.7188},{"date":"2025-12-05","close":80636.7578},{"date":"2025-12-08","close":82316.0625},{"date":"2025-12-09","close":82034.5391},{"date":"2025-12-10","close":81812.2734},{"date":"2025-12-11","close":80454.0078},{"date":"2025-12-12","close":82686.5078},{"date":"2025-12-15","close":79105.6172},{"date":"2025-12-16","close":75243.1875},{"date":"2025-12-17","close":77707.8281},{"date":"2025-12-18","close":76448.3438},{"date":"2025-12-19","close":77278.125},{"date":"2025-12-22","close":80873.8281},{"date":"2025-12-23","close":81362.8125},{"date":"2025-12-24","close":81436.8984},{"date":"2025-12-26","close":82923.5859},{"date":"2025-12-29","close":87088.7891},{"date":"2025-12-30","close":87807.7891},{"date":"2026-01-02","close":92940.6484},{"date":"2026-01-05","close":99980.8438},{"date":"2026-01-06","close":103096.5078},{"date":"2026-01-07","close":104923.9688},{"date":"2026-01-08","close":104269.875},{"date":"2026-01-09","close":105398.3047},{"date":"2026-01-12","close":107600.2422},{"date":"2026-01-13","close":110416.3203},{"date":"2026-01-14","close":111524.7812},{"date":"2026-01-15","close":115329.4844},{"date":"2026-01-16","close":118060.6875},{"date":"2026-01-19","close":121376.0703},{"date":"2026-01-20","close":119508.6719},{"date":"2026-01-21","close":121266.2188},{"date":"2026-01-22","close":123278.4219},{"date":"2026-01-23","close":125330.5625},{"date":"2026-01-26","close":123023.7734},{"date":"2026-01-27","close":131751.625},{"date":"2026-01-28","close":136335.25},{"date":"2026-01-29","close":139306.1094},{"date":"2026-01-30","close":140274.7656},{"date":"2026-02-02","close":123622.9453},{"date":"2026-02-03","close":142771.2969},{"date":"2026-02-04","close":146655.8906},{"date":"2026-02-05","close":134053.4219},{"date":"2026-02-06","close":131067.5781},{"date":"2026-02-09","close":142271.9844},{"date":"2026-02-10","close":142816.2344},{"date":"2026-02-11","close":145222.875},{"date":"2026-02-12","close":154994.2812},{"date":"2026-02-13","close":155488.5938},{"date":"2026-02-19","close":164785.6562},{"date":"2026-02-20","close":172265.2344},{"date":"2026-02-23","close":174681.875},{"date":"2026-02-24","close":183609.4531},{"date":"2026-02-25","close":190959.2188},{"date":"2026-02-26","close":207895.6562},{"date":"2026-02-27","close":203811.3438},{"date":"2026-03-03","close":171436.3906},{"date":"2026-03-04","close":129230.1406},{"date":"2026-03-05","close":154944.3438},{"date":"2026-03-06","close":154639.7656},{"date":"2026-03-09","close":135057.0312},{"date":"2026-03-10","close":152377.9219},{"date":"2026-03-11","close":155164.0469},{"date":"2026-03-12","close":152073.3438},{"date":"2026-03-13","close":146326.3438},{"date":"2026-03-16","close":150580.4219},{"date":"2026-03-17","close":157301.0625},{"date":"2026-03-18","close":175320.9844},{"date":"2026-03-19","close":164795.6406},{"date":"2026-03-20","close":164376.2188},{"date":"2026-03-23","close":141403.2031},{"date":"2026-03-24","close":150984.8594},{"date":"2026-03-25","close":154759.6094},{"date":"2026-03-26","close":143100.8281},{"date":"2026-03-27","close":141438.1406},{"date":"2026-03-30","close":132915.0156},{"date":"2026-03-31","close":122179.9531},{"date":"2026-04-01","close":144918.2969},{"date":"2026-04-02","close":131397.125},{"date":"2026-04-03","close":138567.1406},{"date":"2026-04-06","close":142601.5312},{"date":"2026-04-07","close":146296.3906},{"date":"2026-04-08","close":168820.0312},{"date":"2026-04-09","close":162453.8906},{"date":"2026-04-10","close":169504.0781},{"date":"2026-04-13","close":164341.2656},{"date":"2026-04-14","close":174217.5312},{"date":"2026-04-15","close":182371.1719},{"date":"2026-04-16","close":190759.5},{"date":"2026-04-17","close":188362.8438},{"date":"2026-04-20","close":189810.8281},{"date":"2026-04-21","close":199821.8906},{"date":"2026-04-22","close":200620.7812},{"date":"2026-04-23","close":206078.1875},{"date":"2026-04-24","close":204060.9844},{"date":"2026-04-27","close":213368.0312},{"date":"2026-04-28","close":215550.0},{"date":"2026-04-29","close":218085.0},{"date":"2026-04-30","close":213810.0},{"date":"2026-05-04","close":236000.0},{"date":"2026-05-06","close":272505.0},{"date":"2026-05-07","close":283110.0},{"date":"2026-05-08","close":283700.0},{"date":"2026-05-11","close":313570.0},{"date":"2026-05-12","close":298690.0},{"date":"2026-05-13","close":316640.0},{"date":"2026-05-14","close":325870.0},{"date":"2026-05-15","close":286650.0},{"date":"2026-05-18","close":293340.0},{"date":"2026-05-19","close":272990.0},{"date":"2026-05-20","close":267675.0},{"date":"2026-05-21","close":314630.0},{"date":"2026-05-22","close":316970.0},{"date":"2026-05-26","close":336280.0},{"date":"2026-05-27","close":360695.0},{"date":"2026-05-28","close":350500.0},{"date":"2026-05-29","close":377480.0},{"date":"2026-06-01","close":414995.0},{"date":"2026-06-02","close":410935.0},{"date":"2026-06-04","close":398905.0},{"date":"2026-06-05","close":353595.0},{"date":"2026-06-08","close":290290.0},{"date":"2026-06-09","close":341520.0},{"date":"2026-06-10","close":308630.0},{"date":"2026-06-11","close":303305.0},{"date":"2026-06-12","close":335285.0},{"date":"2026-06-15","close":374085.0},{"date":"2026-06-16","close":390825.0},{"date":"2026-06-17","close":404940.0},{"date":"2026-06-18","close":431900.0},{"date":"2026-06-19","close":436560.0},{"date":"2026-06-22","close":441315.0},{"date":"2026-06-23","close":348060.0},{"date":"2026-06-24","close":375330.0},{"date":"2026-06-25","close":421835.0},{"date":"2026-06-26","close":368615.0},{"date":"2026-06-29","close":362915.0},{"date":"2026-06-30","close":376180.0},{"date":"2026-07-01","close":352705.0},{"date":"2026-07-02","close":296280.0},{"date":"2026-07-03","close":332215.0},{"date":"2026-07-06","close":326490.0},{"date":"2026-07-07","close":294480.0},{"date":"2026-07-08","close":262420.0},{"date":"2026-07-09","close":265085.0},{"date":"2026-07-10","close":279945.0},{"date":"2026-07-13","close":224310.0},{"date":"2026-07-14","close":228775.0},{"date":"2026-07-15","close":257830.0},{"date":"2026-07-16","close":222575.0},{"date":"2026-07-20","close":202500.0},{"date":"2026-07-21","close":220075.0},{"date":"2026-07-22","close":220410.0},{"date":"2026-07-23","close":238610.0},{"date":"2026-07-24","close":209735.0},{"date":"2026-07-27","close":213400.0},{"date":"2026-07-28","close":166930.0},{"date":"2026-07-29","close":146610.0},{"date":"2026-07-30","close":139650.0},{"date":"2026-07-31","close":191385.0},{"date":"2026-08-03","close":173055.0},{"date":"2026-08-04","close":177220.0},{"date":"2026-08-05","close":190840.0},{"date":"2026-08-06","close":171190.0},{"date":"2026-08-07","close":168450.0},{"date":"2026-08-10","close":168470.0},{"date":"2026-08-11","close":171935.0},{"date":"2026-08-12","close":186370.0},{"date":"2026-08-13","close":200545.0},{"date":"2026-08-14","close":211095.0},{"date":"2026-08-18","close":205090.0},{"date":"2026-08-19","close":179380.0},{"date":"2026-08-20","close":202000.0},{"date":"2026-08-21","close":207595.0},{"date":"2026-08-24","close":195960.0},{"date":"2026-08-25","close":195715.0},{"date":"2026-08-26","close":199000.0},{"date":"2026-08-27","close":203995.0},{"date":"2026-08-28","close":197910.0},{"date":"2026-08-31","close":198560.0},{"date":"2026-09-01","close":200130.0},{"date":"2026-09-02","close":183490.0},{"date":"2026-09-03","close":184185.0},{"date":"2026-09-04","close":191240.0},{"date":"2026-09-07","close":210025.0},{"date":"2026-09-08","close":208275.0},{"date":"2026-09-09","close":214895.0},{"date":"2026-09-10","close":213305.0},{"date":"2026-09-11","close":203695.0},{"date":"2026-09-14","close":189145.0},{"date":"2026-09-15","close":184585.0},{"date":"2026-09-16","close":191780.0},{"date":"2026-09-17","close":190600.0},{"date":"2026-09-18","close":202410.0},{"date":"2026-09-21","close":211200.0},{"date":"2026-09-22","close":211985.0},{"date":"2026-09-23","close":216880.0},{"date":"2026-09-28","close":202715.0},{"date":"2026-09-29","close":204065.0},{"date":"2026-09-30","close":202515.0},{"date":"2026-10-01","close":209555.0},{"date":"2026-10-02","close":212015.0},{"date":"2026-10-06","close":207430.0},{"date":"2026-10-07","close":198450.0},{"date":"2026-10-08","close":187750.0},{"date":"2026-10-12","close":172985.0},{"date":"2026-10-13","close":151665.0},{"date":"2026-10-14","close":151080.0},{"date":"2026-10-15","close":125490.0},{"date":"2026-10-16","close":129300.0},{"date":"2026-10-19","close":133770.0},{"date":"2026-10-20","close":124525.0},{"date":"2026-10-21","close":132785.0},{"date":"2026-10-22","close":123740.0},{"date":"2026-10-23","close":117210.0}],"chart_data":[{"date":"2024-10-23","open":29739,"high":30519,"low":29457,"close":30351,"volume":608},{"date":"2024-10-24","open":29907,"high":29931,"low":29734,"close":29734,"volume":565},{"date":"2024-10-25","open":30193,"high":30193,"low":29635,"close":29670,"volume":84},{"date":"2024-10-28","open":30188,"high":30416,"low":30015,"close":30376,"volume":268},{"date":"2024-10-29","open":30085,"high":30455,"low":30026,"close":30435,"volume":1194},{"date":"2024-10-30","open":30505,"high":30529,"low":30149,"close":30149,"volume":51},{"date":"2024-10-31","open":29140,"high":29447,"low":29046,"close":29126,"volume":142},{"date":"2024-11-01","open":28830,"high":28992,"low":28617,"close":28677,"volume":256},{"date":"2024-11-04","open":28894,"high":29566,"low":28820,"close":29566,"volume":217},{"date":"2024-11-05","open":29565,"high":29740,"low":29445,"close":29740,"volume":45},{"date":"2024-11-06","open":29472,"high":29556,"low":28825,"close":29092,"volume":1162},{"date":"2024-11-07","open":29051,"high":29581,"low":28691,"close":29309,"volume":130},{"date":"2024-11-08","open":29886,"high":29886,"low":29052,"close":29190,"volume":63},{"date":"2024-11-11","open":28479,"high":28484,"low":27941,"close":28089,"volume":1409},{"date":"2024-11-12","open":27871,"high":27871,"low":26904,"close":26904,"volume":928},{"date":"2024-11-13","open":26326,"high":26578,"low":25501,"close":25580,"volume":984},{"date":"2024-11-14","open":25892,"high":25892,"low":25269,"close":25387,"volume":460},{"date":"2024-11-15","open":25378,"high":26010,"low":25096,"close":25782,"volume":406},{"date":"2024-11-18","open":26425,"high":27265,"low":26425,"close":26671,"volume":475},{"date":"2024-11-19","open":27071,"high":27165,"low":26868,"close":27022,"volume":354},{"date":"2024-11-20","open":27023,"high":27229,"low":26869,"close":27067,"volume":195},{"date":"2024-11-21","open":26948,"high":27482,"low":26948,"close":27244,"volume":1034},{"date":"2024-11-22","open":27516,"high":27956,"low":27516,"close":27689,"volume":441},{"date":"2024-11-25","open":28227,"high":28543,"low":28074,"close":28371,"volume":427},{"date":"2024-11-26","open":28054,"high":28133,"low":28031,"close":28050,"volume":244},{"date":"2024-11-27","open":27797,"high":27856,"low":27654,"close":27654,"volume":6},{"date":"2024-11-28","open":27654,"high":27654,"low":27556,"close":27556,"volume":4},{"date":"2024-11-29","open":27007,"high":27007,"low":26183,"close":26538,"volume":586},{"date":"2024-12-02","open":27066,"high":27101,"low":26637,"close":26637,"volume":352},{"date":"2024-12-03","open":26598,"high":27487,"low":26598,"close":27398,"volume":324},{"date":"2024-12-04","open":26627,"high":27007,"low":26300,"close":26657,"volume":1075},{"date":"2024-12-05","open":26657,"high":26686,"low":26084,"close":26084,"volume":328},{"date":"2024-12-06","open":26474,"high":26607,"low":25303,"close":26069,"volume":330},{"date":"2024-12-09","open":25303,"high":25348,"low":24637,"close":24637,"volume":3313},{"date":"2024-12-10","open":25333,"high":25763,"low":25333,"close":25684,"volume":1536},{"date":"2024-12-11","open":25624,"high":26197,"low":25614,"close":26192,"volume":90},{"date":"2024-12-12","open":26602,"high":27067,"low":26493,"close":27067,"volume":252},{"date":"2024-12-13","open":26903,"high":27363,"low":26809,"close":27205,"volume":155},{"date":"2024-12-16","open":27600,"high":27600,"low":26924,"close":26953,"volume":315},{"date":"2024-12-17","open":26582,"high":26652,"low":26306,"close":26345,"volume":62},{"date":"2024-12-18","open":26789,"high":27214,"low":26789,"close":27205,"volume":182},{"date":"2024-12-19","open":25896,"high":26153,"low":25684,"close":25871,"volume":1009},{"date":"2024-12-20","open":25663,"high":25663,"low":24775,"close":24879,"volume":605},{"date":"2024-12-23","open":25378,"high":26099,"low":25378,"close":26005,"volume":530},{"date":"2024-12-24","open":26133,"high":26193,"low":25861,"close":25861,"volume":62},{"date":"2024-12-26","open":26059,"high":26093,"low":25738,"close":25738,"volume":53},{"date":"2024-12-27","open":25718,"high":25718,"low":25190,"close":25249,"volume":474},{"date":"2024-12-30","open":25739,"high":26010,"low":25491,"close":25491,"volume":426},{"date":"2025-01-02","open":25190,"high":25284,"low":24972,"close":24997,"volume":326},{"date":"2025-01-03","open":25303,"high":26617,"low":25303,"close":26281,"volume":1401},{"date":"2025-01-06","open":26444,"high":27457,"low":26444,"close":27363,"volume":1143},{"date":"2025-01-07","open":27708,"high":28143,"low":27486,"close":27486,"volume":806},{"date":"2025-01-08","open":27363,"high":28203,"low":27313,"close":28054,"volume":713},{"date":"2025-01-09","open":28005,"high":28307,"low":28005,"close":28188,"volume":163},{"date":"2025-01-10","open":27916,"high":28020,"low":27916,"close":27931,"volume":23},{"date":"2025-01-13","open":27650,"high":27650,"low":27013,"close":27072,"volume":155},{"date":"2025-01-14","open":27284,"high":27289,"low":27031,"close":27289,"volume":41},{"date":"2025-01-15","open":27856,"high":27856,"low":27274,"close":27274,"volume":35},{"date":"2025-01-16","open":28252,"high":28252,"low":27892,"close":28064,"volume":164},{"date":"2025-01-17","open":27823,"high":27956,"low":27749,"close":27956,"volume":59},{"date":"2025-01-20","open":27961,"high":27991,"low":27867,"close":27867,"volume":164},{"date":"2025-01-21","open":28513,"high":28592,"low":27610,"close":27995,"volume":340},{"date":"2025-01-22","open":28193,"high":28686,"low":28044,"close":28642,"volume":178},{"date":"2025-01-23","open":28138,"high":28163,"low":27871,"close":27995,"volume":82},{"date":"2025-01-24","open":28064,"high":28391,"low":28050,"close":28050,"volume":14},{"date":"2025-01-31","open":27407,"high":27659,"low":27234,"close":27373,"volume":193},{"date":"2025-02-03","open":26251,"high":26330,"low":25723,"close":26182,"volume":989},{"date":"2025-02-04","open":26454,"high":27511,"low":26454,"close":26889,"volume":688},{"date":"2025-02-05","open":27556,"high":27605,"low":27407,"close":27427,"volume":335},{"date":"2025-02-06","open":27679,"high":27906,"low":27679,"close":27906,"volume":54},{"date":"2025-02-07","open":27941,"high":27941,"low":27649,"close":27649,"volume":32},{"date":"2025-02-10","open":27280,"high":27679,"low":27156,"close":27679,"volume":196},{"date":"2025-02-11","open":28251,"high":28306,"low":27891,"close":28212,"volume":251},{"date":"2025-02-12","open":28005,"high":28183,"low":27960,"close":28183,"volume":7},{"date":"2025-02-13","open":28425,"high":28795,"low":28425,"close":28795,"volume":418},{"date":"2025-02-14","open":29117,"high":29373,"low":28840,"close":29171,"volume":197},{"date":"2025-02-17","open":29210,"high":29586,"low":29210,"close":29408,"volume":52},{"date":"2025-02-18","open":29541,"high":29917,"low":29541,"close":29887,"volume":2169},{"date":"2025-02-19","open":30380,"high":31343,"low":30375,"close":31146,"volume":4161},{"date":"2025-02-20","open":30816,"high":30993,"low":30524,"close":30534,"volume":136},{"date":"2025-02-21","open":30533,"high":30672,"low":30277,"close":30672,"volume":168},{"date":"2025-02-24","open":30237,"high":30237,"low":29852,"close":30233,"volume":290},{"date":"2025-02-25","open":29635,"high":30050,"low":29521,"close":29921,"volume":836},{"date":"2025-02-26","open":29991,"high":30371,"low":29932,"close":30336,"volume":223},{"date":"2025-02-27","open":30213,"high":30267,"low":29635,"close":29635,"volume":28},{"date":"2025-02-28","open":29092,"high":29225,"low":27709,"close":27906,"volume":1706},{"date":"2025-03-04","open":27714,"high":28030,"low":27640,"close":27724,"volume":2097},{"date":"2025-03-05","open":28312,"high":28470,"low":27844,"close":28173,"volume":279},{"date":"2025-03-06","open":28464,"high":28850,"low":28464,"close":28677,"volume":8647},{"date":"2025-03-07","open":28119,"high":28697,"low":27907,"close":28608,"volume":7892},{"date":"2025-03-10","open":28252,"high":28726,"low":28079,"close":28726,"volume":8552},{"date":"2025-03-11","open":27501,"high":28054,"low":27066,"close":27916,"volume":8760},{"date":"2025-03-12","open":28031,"high":28934,"low":28001,"close":28869,"volume":9420},{"date":"2025-03-13","open":29028,"high":29502,"low":28588,"close":28637,"volume":7727},{"date":"2025-03-14","open":28944,"high":28944,"low":28806,"close":28864,"volume":492},{"date":"2025-03-17","open":29412,"high":30089,"low":29412,"close":30025,"volume":3116},{"date":"2025-03-18","open":30820,"high":30919,"low":30203,"close":30203,"volume":1692},{"date":"2025-03-19","open":30510,"high":31043,"low":30510,"close":30707,"volume":1934},{"date":"2025-03-20","open":31166,"high":31339,"low":30988,"close":31156,"volume":1232},{"date":"2025-03-21","open":30978,"high":31487,"low":30939,"close":31467,"volume":380},{"date":"2025-03-24","open":31033,"high":31541,"low":31033,"close":31211,"volume":314},{"date":"2025-03-25","open":31300,"high":31354,"low":30811,"close":30894,"volume":1077},{"date":"2025-03-26","open":31226,"high":31640,"low":31077,"close":31477,"volume":523},{"date":"2025-03-27","open":31107,"high":31211,"low":30707,"close":30707,"volume":96},{"date":"2025-03-28","open":29600,"high":30099,"low":29417,"close":29670,"volume":936},{"date":"2025-03-31","open":28316,"high":28316,"low":27797,"close":27901,"volume":6805},{"date":"2025-04-01","open":28538,"high":28855,"low":28084,"close":28741,"volume":1119},{"date":"2025-04-02","open":28642,"high":28642,"low":28336,"close":28366,"volume":83},{"date":"2025-04-03","open":26648,"high":27759,"low":26648,"close":27398,"volume":6383},{"date":"2025-04-04","open":26815,"high":28130,"low":26524,"close":27042,"volume":13207},{"date":"2025-04-07","open":24498,"high":24627,"low":23787,"close":24019,"volume":10907},{"date":"2025-04-08","open":24759,"high":24764,"low":23787,"close":24004,"volume":398},{"date":"2025-04-09","open":24211,"high":24211,"low":22868,"close":23071,"volume":3231},{"date":"2025-04-10","open":25610,"high":25942,"low":25279,"close":25940,"volume":4062},{"date":"2025-04-11","open":24908,"high":25668,"low":24908,"close":25634,"volume":282},{"date":"2025-04-14","open":26138,"high":26376,"low":26114,"close":26222,"volume":2690},{"date":"2025-04-15","open":26489,"high":26800,"low":26440,"close":26765,"volume":714},{"date":"2025-04-16","open":26503,"high":26577,"low":25876,"close":25931,"volume":2207},{"date":"2025-04-17","open":26203,"high":26494,"low":25990,"close":26489,"volume":503},{"date":"2025-04-18","open":26493,"high":26746,"low":26325,"close":26746,"volume":24},{"date":"2025-04-21","open":26681,"high":27071,"low":26666,"close":26815,"volume":200},{"date":"2025-04-22","open":26696,"high":26894,"low":26598,"close":26671,"volume":186},{"date":"2025-04-23","open":27536,"high":27714,"low":27318,"close":27714,"volume":171},{"date":"2025-04-24","open":27678,"high":27678,"low":27318,"close":27565,"volume":60},{"date":"2025-04-25","open":28227,"high":28341,"low":27971,"close":28237,"volume":1206},{"date":"2025-04-28","open":28252,"high":28262,"low":28064,"close":28109,"volume":54},{"date":"2025-04-29","open":28193,"high":28805,"low":28193,"close":28568,"volume":618},{"date":"2025-04-30","open":28489,"high":28489,"low":28163,"close":28474,"volume":118},{"date":"2025-05-02","open":28277,"high":28687,"low":28036,"close":28504,"volume":103},{"date":"2025-05-07","open":28904,"high":29092,"low":28607,"close":28914,"volume":194},{"date":"2025-05-08","open":29132,"high":29249,"low":28978,"close":29003,"volume":132},{"date":"2025-05-09","open":29096,"high":29131,"low":28800,"close":28929,"volume":191},{"date":"2025-05-12","open":29279,"high":29694,"low":29249,"close":29655,"volume":729},{"date":"2025-05-13","open":29832,"high":30218,"low":29753,"close":29847,"volume":2148},{"date":"2025-05-14","open":30421,"high":30939,"low":30297,"close":30643,"volume":2207},{"date":"2025-05-15","open":30514,"high":30767,"low":30179,"close":30247,"volume":2463},{"date":"2025-05-16","open":30425,"high":30569,"low":30327,"close":30445,"volume":231},{"date":"2025-05-19","open":30277,"high":30277,"low":29506,"close":29719,"volume":189},{"date":"2025-05-20","open":30129,"high":30277,"low":29788,"close":29823,"volume":224},{"date":"2025-05-21","open":30079,"high":30523,"low":29970,"close":30228,"volume":242},{"date":"2025-05-22","open":29847,"high":29847,"low":29289,"close":29393,"volume":214},{"date":"2025-05-23","open":29600,"high":29634,"low":29437,"close":29497,"volume":51},{"date":"2025-05-26","open":29783,"high":30460,"low":29783,"close":30460,"volume":291},{"date":"2025-05-27","open":30464,"high":30622,"low":30208,"close":30593,"volume":335},{"date":"2025-05-28","open":30544,"high":31981,"low":30544,"close":31472,"volume":3841},{"date":"2025-05-29","open":32366,"high":32673,"low":31922,"close":32638,"volume":1583},{"date":"2025-05-30","open":32455,"high":32544,"low":31961,"close":32050,"volume":303},{"date":"2025-06-02","open":32040,"high":32539,"low":31759,"close":31946,"volume":480},{"date":"2025-06-04","open":32658,"high":33833,"low":32658,"close":33814,"volume":1385},{"date":"2025-06-05","open":34490,"high":35671,"low":34071,"close":35038,"volume":2106},{"date":"2025-06-09","open":35843,"high":36614,"low":35843,"close":36179,"volume":1014},{"date":"2025-06-10","open":36446,"high":36964,"low":35982,"close":36550,"volume":679},{"date":"2025-06-11","open":36649,"high":37592,"low":36649,"close":37518,"volume":2248},{"date":"2025-06-12","open":37517,"high":38165,"low":37512,"close":37651,"volume":738},{"date":"2025-06-13","open":38170,"high":38170,"low":36649,"close":37024,"volume":1123},{"date":"2025-06-16","open":37616,"high":38307,"low":36845,"close":38298,"volume":750},{"date":"2025-06-17","open":38416,"high":39938,"low":38041,"close":38555,"volume":594},{"date":"2025-06-18","open":38185,"high":39480,"low":37983,"close":39128,"volume":3388},{"date":"2025-06-19","open":39993,"high":39993,"low":38650,"close":39316,"volume":16393},{"date":"2025-06-20","open":39904,"high":40427,"low":39400,"close":40353,"volume":4502},{"date":"2025-06-23","open":39454,"high":40373,"low":38985,"close":40249,"volume":1077},{"date":"2025-06-24","open":41958,"high":42990,"low":41474,"close":42956,"volume":5353},{"date":"2025-06-25","open":43599,"high":43663,"low":42546,"close":43341,"volume":5780},{"date":"2025-06-26","open":43386,"high":43386,"low":41416,"close":42427,"volume":655},{"date":"2025-06-27","open":42634,"high":42872,"low":41682,"close":41963,"volume":445},{"date":"2025-06-30","open":41964,"high":42872,"low":41964,"close":42462,"volume":6430},{"date":"2025-07-01","open":42634,"high":44156,"low":42634,"close":42694,"volume":682},{"date":"2025-07-02","open":41593,"high":42101,"low":41434,"close":42101,"volume":160},{"date":"2025-07-03","open":43464,"high":44057,"low":42783,"close":43687,"volume":503},{"date":"2025-07-04","open":43821,"high":43959,"low":41968,"close":41968,"volume":495},{"date":"2025-07-07","open":41919,"high":42343,"low":41766,"close":42101,"volume":64},{"date":"2025-07-08","open":42882,"high":43731,"low":42827,"close":43682,"volume":506},{"date":"2025-07-09","open":43445,"high":44038,"low":43277,"close":43899,"volume":395},{"date":"2025-07-10","open":43885,"high":45105,"low":43885,"close":45095,"volume":479},{"date":"2025-07-11","open":45099,"high":46527,"low":45020,"close":45030,"volume":1575},{"date":"2025-07-14","open":44630,"high":45964,"low":44630,"close":45964,"volume":644},{"date":"2025-07-15","open":45347,"high":46527,"low":45347,"close":46527,"volume":321},{"date":"2025-07-16","open":45944,"high":46008,"low":45411,"close":45574,"volume":275},{"date":"2025-07-17","open":45929,"high":45934,"low":44611,"close":45875,"volume":1181},{"date":"2025-07-18","open":45905,"high":46280,"low":45322,"close":45751,"volume":1313},{"date":"2025-07-21","open":45835,"high":46497,"low":45835,"close":46433,"volume":906},{"date":"2025-07-22","open":46433,"high":46705,"low":44799,"close":45134,"volume":1354},{"date":"2025-07-23","open":45737,"high":45974,"low":44448,"close":45450,"volume":204},{"date":"2025-07-24","open":45835,"high":46921,"low":45352,"close":45598,"volume":1133},{"date":"2025-07-25","open":45371,"high":45949,"low":45173,"close":45771,"volume":223},{"date":"2025-07-28","open":46363,"high":46363,"low":45173,"close":46142,"volume":166},{"date":"2025-07-29","open":44942,"high":46927,"low":44942,"close":46927,"volume":178},{"date":"2025-07-30","open":46972,"high":48107,"low":46799,"close":47584,"volume":16669},{"date":"2025-07-31","open":47975,"high":48404,"low":46922,"close":47105,"volume":6367},{"date":"2025-08-01","open":45297,"high":45796,"low":43366,"close":43366,"volume":525},{"date":"2025-08-04","open":43464,"high":44596,"low":43401,"close":44393,"volume":1435},{"date":"2025-08-05","open":45776,"high":46117,"low":45025,"close":45663,"volume":223},{"date":"2025-08-06","open":44842,"high":45500,"low":44842,"close":45500,"volume":81},{"date":"2025-08-07","open":46063,"high":46235,"low":45543,"close":46161,"volume":188},{"date":"2025-08-08","open":46271,"high":46626,"low":45895,"close":45939,"volume":263},{"date":"2025-08-11","open":46319,"high":46359,"low":45850,"close":46077,"volume":374},{"date":"2025-08-12","open":46779,"high":47149,"low":45855,"close":45855,"volume":270},{"date":"2025-08-13","open":46433,"high":46803,"low":45934,"close":46803,"volume":195},{"date":"2025-08-14","open":47070,"high":47238,"low":46428,"close":46724,"volume":182},{"date":"2025-08-18","open":46048,"high":46048,"low":45307,"close":45366,"volume":178},{"date":"2025-08-19","open":44531,"high":45248,"low":44413,"close":44615,"volume":144},{"date":"2025-08-20","open":42886,"high":44086,"low":42763,"close":44062,"volume":1694},{"date":"2025-08-21","open":44675,"high":44977,"low":44354,"close":44354,"volume":2831},{"date":"2025-08-22","open":45208,"high":45441,"low":44832,"close":45139,"volume":1419},{"date":"2025-08-25","open":45717,"high":46137,"low":45525,"close":46137,"volume":4365},{"date":"2025-08-26","open":45436,"high":45718,"low":45154,"close":45292,"volume":5435},{"date":"2025-08-27","open":44946,"high":45351,"low":44748,"close":45351,"volume":4041},{"date":"2025-08-28","open":44897,"high":46279,"low":44897,"close":45875,"volume":8751},{"date":"2025-08-29","open":46082,"high":46082,"low":45380,"close":45445,"volume":671},{"date":"2025-09-01","open":44368,"high":45010,"low":43998,"close":44023,"volume":7494},{"date":"2025-09-02","open":44482,"high":44956,"low":44250,"close":44956,"volume":713},{"date":"2025-09-03","open":45129,"high":45441,"low":45015,"close":45307,"volume":141},{"date":"2025-09-04","open":45792,"high":45979,"low":45436,"close":45544,"volume":403},{"date":"2025-09-05","open":45807,"high":46330,"low":45772,"close":46092,"volume":438},{"date":"2025-09-08","open":46230,"high":46433,"low":46013,"close":46433,"volume":249},{"date":"2025-09-09","open":46547,"high":47787,"low":46419,"close":47757,"volume":486},{"date":"2025-09-10","open":47756,"high":49756,"low":47756,"close":49550,"volume":1978},{"date":"2025-09-11","open":50014,"high":50636,"low":49510,"close":50300,"volume":613},{"date":"2025-09-12","open":51487,"high":52429,"low":51284,"close":52429,"volume":376},{"date":"2025-09-15","open":52982,"high":53441,"low":52542,"close":52859,"volume":557},{"date":"2025-09-16","open":53076,"high":54790,"low":53056,"close":54667,"volume":374},{"date":"2025-09-17","open":53837,"high":53837,"low":53116,"close":53195,"volume":1335},{"date":"2025-09-18","open":53728,"high":55215,"low":53718,"close":55086,"volume":287},{"date":"2025-09-19","open":55220,"high":55526,"low":54519,"close":54775,"volume":536},{"date":"2025-09-22","open":55294,"high":56346,"low":55294,"close":55857,"volume":518},{"date":"2025-09-23","open":56406,"high":56904,"low":55956,"close":56731,"volume":695},{"date":"2025-09-24","open":56667,"high":57078,"low":55393,"close":56381,"volume":478},{"date":"2025-09-25","open":55892,"high":56593,"low":55639,"close":56213,"volume":525},{"date":"2025-09-26","open":55057,"high":55151,"low":52839,"close":53506,"volume":505},{"date":"2025-09-29","open":54207,"high":55461,"low":54207,"close":55235,"volume":199},{"date":"2025-09-30","open":55235,"high":55596,"low":54964,"close":54983,"volume":199},{"date":"2025-10-01","open":55367,"high":56261,"low":55367,"close":56163,"volume":764},{"date":"2025-10-02","open":58825,"high":60692,"low":58590,"close":59349,"volume":1076},{"date":"2025-10-10","open":61858,"high":63039,"low":61202,"close":62520,"volume":755},{"date":"2025-10-13","open":60316,"high":61072,"low":59027,"close":60836,"volume":419},{"date":"2025-10-14","open":61883,"high":63568,"low":59532,"close":60110,"volume":505},{"date":"2025-10-15","open":60529,"high":63577,"low":60529,"close":63468,"volume":242},{"date":"2025-10-16","open":63582,"high":66689,"low":63582,"close":66689,"volume":468},{"date":"2025-10-17","open":66090,"high":68659,"low":65859,"close":67336,"volume":712},{"date":"2025-10-20","open":68121,"high":69652,"low":66387,"close":69326,"volume":441},{"date":"2025-10-21","open":70759,"high":72591,"low":69662,"close":69914,"volume":1497},{"date":"2025-10-22","open":69281,"high":71425,"low":68136,"close":71425,"volume":479},{"date":"2025-10-23","open":69084,"high":72196,"low":69024,"close":70260,"volume":310},{"date":"2025-10-24","open":71653,"high":73929,"low":71628,"close":73643,"volume":1000},{"date":"2025-10-27","open":75841,"high":77649,"low":75841,"close":77649,"volume":844},{"date":"2025-10-28","open":75994,"high":76458,"low":74616,"close":76182,"volume":398},{"date":"2025-10-29","open":77747,"high":79338,"low":76265,"close":79338,"volume":557},{"date":"2025-10-30","open":80365,"high":82197,"low":79298,"close":79748,"volume":833},{"date":"2025-10-31","open":79930,"high":81725,"low":79930,"close":81630,"volume":396},{"date":"2025-11-03","open":81432,"high":86678,"low":81432,"close":86648,"volume":1834,"rsi_14":91.72,"sma_20":70215.11,"sma_60":56164.41,"sma_120":47728.39},{"date":"2025-11-04","open":86094,"high":86094,"low":81906,"close":82252,"volume":1656,"rsi_14":78.6,"sma_20":71595.4,"sma_60":56803.17,"sma_120":48177.6},{"date":"2025-11-05","open":78765,"high":78913,"low":71667,"close":77308,"volume":3805,"rsi_14":65.36,"sma_20":72665.65,"sma_60":57337.09,"sma_120":48585.73},{"date":"2025-11-06","open":80810,"high":80819,"low":76557,"close":78138,"volume":457,"rsi_14":65.54,"sma_20":73616.66,"sma_60":57887.77,"sma_120":48994.73},{"date":"2025-11-07","open":77712,"high":77965,"low":72669,"close":74937,"volume":688,"rsi_14":57.8,"sma_20":74245.19,"sma_60":58373.27,"sma_120":49375.11},{"date":"2025-11-10","open":77910,"high":80706,"low":77545,"close":79935,"volume":5476,"rsi_14":62.41,"sma_20":75211.92,"sma_60":58946.86,"sma_120":49790.95},{"date":"2025-11-11","open":82262,"high":84978,"low":79945,"close":81496,"volume":1139,"rsi_14":62.46,"sma_20":76294.45,"sma_60":59544.44,"sma_120":50223.29},{"date":"2025-11-12","open":81265,"high":83522,"low":80603,"close":83037,"volume":262,"rsi_14":65.66,"sma_20":77284.93,"sma_60":60171.78,"sma_120":50666.96},{"date":"2025-11-13","open":81951,"high":84613,"low":81887,"close":83961,"volume":480,"rsi_14":63.46,"sma_20":78159.16,"sma_60":60798.69,"sma_120":51124.55},{"date":"2025-11-14","open":79298,"high":79930,"low":76478,"close":76478,"volume":746,"rsi_14":48.6,"sma_20":78621.91,"sma_60":61300.69,"sma_120":51518.13},{"date":"2025-11-17","open":79194,"high":79792,"low":78379,"close":79792,"volume":244,"rsi_14":54.14,"sma_20":79151.67,"sma_60":61881.54,"sma_120":51936.26},{"date":"2025-11-18","open":77821,"high":78715,"low":74285,"close":74433,"volume":2277,"rsi_14":44.65,"sma_20":79380.44,"sma_60":62384.62,"sma_120":52316.22},{"date":"2025-11-19","open":74829,"high":74878,"low":70695,"close":73035,"volume":4580,"rsi_14":42.84,"sma_20":79461.92,"sma_60":62873.44,"sma_120":52683.51},{"date":"2025-11-20","open":77684,"high":78800,"low":76419,"close":76517,"volume":2312,"rsi_14":44.72,"sma_20":79778.64,"sma_60":63416.11,"sma_120":53072.05},{"date":"2025-11-21","open":69597,"high":70753,"low":69445,"close":70082,"volume":2914,"rsi_14":33.39,"sma_20":79598.39,"sma_60":63836.95,"sma_120":53405.17},{"date":"2025-11-24","open":72763,"high":72971,"low":70082,"close":70358,"volume":295,"rsi_14":37.0,"sma_20":79229.41,"sma_60":64245.63,"sma_120":53733.22},{"date":"2025-11-25","open":74073,"high":74073,"low":71060,"close":71060,"volume":216,"rsi_14":42.47,"sma_20":78970.16,"sma_60":64680.38,"sma_120":54057.35},{"date":"2025-11-26","open":72349,"high":74887,"low":71371,"close":74730,"volume":2066,"rsi_14":46.16,"sma_20":78736.9,"sma_60":65176.05,"sma_120":54417.4},{"date":"2025-11-27","open":76710,"high":77688,"low":75668,"close":75870,"volume":120,"rsi_14":51.1,"sma_20":78540.65,"sma_60":65682.13,"sma_120":54787.94},{"date":"2025-11-28","open":75791,"high":75791,"low":73490,"close":73628,"volume":149,"rsi_14":42.02,"sma_20":78135.62,"sma_60":66157.63,"sma_120":55123.82},{"date":"2025-12-01","open":75218,"high":75218,"low":72803,"close":73198,"volume":61,"rsi_14":39.19,"sma_20":77454.86,"sma_60":66649.88,"sma_120":55445.74},{"date":"2025-12-02","open":74843,"high":76764,"low":74843,"close":76340,"volume":173,"rsi_14":41.63,"sma_20":77155.59,"sma_60":67179.38,"sma_120":55784.53},{"date":"2025-12-03","open":78068,"high":78829,"low":77960,"close":78212,"volume":220,"rsi_14":42.98,"sma_20":77201.33,"sma_60":67734.55,"sma_120":56135.99},{"date":"2025-12-04","open":77204,"high":77555,"low":75767,"close":77555,"volume":111,"rsi_14":51.58,"sma_20":77171.81,"sma_60":68274.64,"sma_120":56473.74},{"date":"2025-12-05","open":77940,"high":80637,"low":77940,"close":80637,"volume":309,"rsi_14":51.25,"sma_20":77460.29,"sma_60":68857.49,"sma_120":56836.36},{"date":"2025-12-08","open":80997,"high":82316,"low":79911,"close":82316,"volume":205,"rsi_14":63.05,"sma_20":77580.79,"sma_60":69462.9,"sma_120":57218.45},{"date":"2025-12-09","open":82316,"high":82484,"low":81299,"close":82035,"volume":106,"rsi_14":65.47,"sma_20":77608.04,"sma_60":70041.24,"sma_120":57587.41},{"date":"2025-12-10","open":82484,"high":83398,"low":81550,"close":81812,"volume":306,"rsi_14":60.25,"sma_20":77546.04,"sma_60":70585.57,"sma_120":57952.32},{"date":"2025-12-11","open":83042,"high":83205,"low":80454,"close":80454,"volume":209,"rsi_14":74.99,"sma_20":77368.55,"sma_60":71094.32,"sma_120":58300.95},{"date":"2025-12-12","open":81951,"high":82687,"low":81274,"close":82687,"volume":166,"rsi_14":77.14,"sma_20":77682.78,"sma_60":71604.82,"sma_120":58666.83},{"date":"2025-12-15","open":78701,"high":79797,"low":78118,"close":79106,"volume":137,"rsi_14":65.72,"sma_20":77648.01,"sma_60":72047.65,"sma_120":58993.75},{"date":"2025-12-16","open":77762,"high":78073,"low":75169,"close":75243,"volume":221,"rsi_14":51.0,"sma_20":77689.02,"sma_60":72394.82,"sma_120":59288.96},{"date":"2025-12-17","open":75796,"high":77797,"low":75263,"close":77708,"volume":133,"rsi_14":53.39,"sma_20":77925.53,"sma_60":72808.4,"sma_120":59582.13},{"date":"2025-12-18","open":76137,"high":77090,"low":75372,"close":76448,"volume":158,"rsi_14":55.4,"sma_20":77922.05,"sma_60":73168.82,"sma_120":59861.43},{"date":"2025-12-19","open":77644,"high":77955,"low":76517,"close":77278,"volume":370,"rsi_14":57.69,"sma_20":78286.28,"sma_60":73548.49,"sma_120":60155.43},{"date":"2025-12-22","open":80424,"high":80874,"low":79950,"close":80874,"volume":296,"rsi_14":58.4,"sma_20":78818.51,"sma_60":73970.57,"sma_120":60483.68},{"date":"2025-12-23","open":81402,"high":82499,"low":81358,"close":81363,"volume":558,"rsi_14":56.16,"sma_20":79340.01,"sma_60":74386.16,"sma_120":60811.85},{"date":"2025-12-24","open":82094,"high":82365,"low":81378,"close":81437,"volume":7997,"rsi_14":57.76,"sma_20":79679.5,"sma_60":74808.92,"sma_120":61138.68},{"date":"2025-12-26","open":81941,"high":83561,"low":81941,"close":82924,"volume":224,"rsi_14":54.88,"sma_20":80036.5,"sma_60":75259.58,"sma_120":61483.06},{"date":"2025-12-29","open":85496,"high":87383,"low":85486,"close":87089,"volume":345,"rsi_14":57.68,"sma_20":80670.25,"sma_60":75810.33,"sma_120":61841.26},{"date":"2025-12-30","open":86305,"high":88402,"low":86305,"close":87808,"volume":575,"rsi_14":59.5,"sma_20":81361.75,"sma_60":76343.91,"sma_120":62219.98},{"date":"2026-01-02","open":87683,"high":93125,"low":87683,"close":92941,"volume":492,"rsi_14":66.74,"sma_20":82151.25,"sma_60":76967.42,"sma_120":62640.4},{"date":"2026-01-05","open":96690,"high":99981,"low":96690,"close":99981,"volume":512,"rsi_14":75.73,"sma_20":83198.5,"sma_60":77688.49,"sma_120":63106.23},{"date":"2026-01-06","open":98857,"high":103326,"low":97145,"close":103097,"volume":351,"rsi_14":76.29,"sma_20":84435.0,"sma_60":78407.82,"sma_120":63596.23},{"date":"2026-01-07","open":106097,"high":107890,"low":102717,"close":104924,"volume":506,"rsi_14":85.34,"sma_20":85607.0,"sma_60":79104.16,"sma_120":64091.4},{"date":"2026-01-08","open":103271,"high":108764,"low":103271,"close":104270,"volume":528,"rsi_14":93.99,"sma_20":86661.25,"sma_60":79817.99,"sma_120":64581.66},{"date":"2026-01-09","open":103121,"high":106851,"low":102048,"close":105398,"volume":270,"rsi_14":93.72,"sma_20":87786.25,"sma_60":80562.91,"sma_120":65073.45},{"date":"2026-01-12","open":108759,"high":109128,"low":105973,"close":107600,"volume":537,"rsi_14":97.93,"sma_20":89032.75,"sma_60":81287.91,"sma_120":65578.86},{"date":"2026-01-13","open":109248,"high":110501,"low":107910,"close":110416,"volume":406,"rsi_14":98.05,"sma_20":90489.0,"sma_60":82005.57,"sma_120":66115.82},{"date":"2026-01-14","open":109468,"high":111640,"low":109468,"close":111525,"volume":771,"rsi_14":97.9,"sma_20":91887.75,"sma_60":82730.81,"sma_120":66659.49},{"date":"2026-01-15","open":110471,"high":115329,"low":110471,"close":115329,"volume":559,"rsi_14":98.1,"sma_20":93658.25,"sma_60":83485.98,"sma_120":67235.95},{"date":"2026-01-16","open":116393,"high":118890,"low":115709,"close":118061,"volume":470,"rsi_14":98.23,"sma_20":95761.0,"sma_60":84276.82,"sma_120":67829.45},{"date":"2026-01-19","open":117292,"high":122000,"low":117232,"close":121376,"volume":1215,"rsi_14":98.32,"sma_20":97905.0,"sma_60":85097.48,"sma_120":68461.58},{"date":"2026-01-20","open":120427,"high":121805,"low":116728,"close":119509,"volume":2589,"rsi_14":93.27,"sma_20":100019.25,"sma_60":85906.65,"sma_120":69075.46},{"date":"2026-01-21","open":114356,"high":121746,"low":114356,"close":121266,"volume":2563,"rsi_14":93.45,"sma_20":102179.5,"sma_60":86688.06,"sma_120":69702.75},{"date":"2026-01-22","open":125735,"high":127822,"low":123278,"close":123278,"volume":3679,"rsi_14":92.87,"sma_20":104258.5,"sma_60":87435.47,"sma_120":70345.37},{"date":"2026-01-23","open":125341,"high":127328,"low":123154,"close":125331,"volume":2586,"rsi_14":91.7,"sma_20":106415.5,"sma_60":88241.89,"sma_120":71002.0},{"date":"2026-01-26","open":125925,"high":127318,"low":122829,"close":123024,"volume":2533,"rsi_14":83.68,"sma_20":108453.25,"sma_60":88956.55,"sma_120":71632.75},{"date":"2026-01-27","open":121341,"high":131752,"low":121121,"close":131752,"volume":3159,"rsi_14":86.77,"sma_20":110852.75,"sma_60":89809.97,"sma_120":72330.8},{"date":"2026-01-28","open":134827,"high":137114,"low":133824,"close":136335,"volume":18889,"rsi_14":89.67,"sma_20":113318.5,"sma_60":90708.12,"sma_120":73071.14},{"date":"2026-01-29","open":140759,"high":141388,"low":131232,"close":139306,"volume":7549,"rsi_14":90.12,"sma_20":115897.0,"sma_60":91571.2,"sma_120":73867.81},{"date":"2026-01-30","open":137269,"high":145493,"low":137269,"close":140275,"volume":8782,"rsi_14":89.82,"sma_20":118267.0,"sma_60":92524.61,"sma_120":74663.89},{"date":"2026-02-02","open":133569,"high":140230,"low":123064,"close":123623,"volume":26654,"rsi_14":62.04,"sma_20":119450.75,"sma_60":93283.53,"sma_120":75310.31},{"date":"2026-02-03","open":133250,"high":142771,"low":132381,"close":142771,"volume":10275,"rsi_14":71.43,"sma_20":121437.25,"sma_60":94348.02,"sma_120":76117.89},{"date":"2026-02-04","open":140325,"high":147095,"low":138977,"close":146656,"volume":10691,"rsi_14":71.46,"sma_20":123526.75,"sma_60":95531.35,"sma_120":76952.31},{"date":"2026-02-05","open":138128,"high":141693,"low":133055,"close":134053,"volume":12409,"rsi_14":59.65,"sma_20":125018.0,"sma_60":96420.01,"sma_120":77683.44},{"date":"2026-02-06","open":125341,"high":131797,"low":120832,"close":131068,"volume":24118,"rsi_14":55.87,"sma_20":126303.25,"sma_60":97232.51,"sma_120":78388.48},{"date":"2026-02-09","open":143565,"high":144354,"low":141094,"close":142272,"volume":8766,"rsi_14":62.39,"sma_20":128039.25,"sma_60":98206.01,"sma_120":79188.9},{"date":"2026-02-10","open":146256,"high":146256,"low":142816,"close":142816,"volume":7666,"rsi_14":61.89,"sma_20":129661.5,"sma_60":99173.02,"sma_120":79985.85},{"date":"2026-02-11","open":141528,"high":146286,"low":139760,"close":145223,"volume":3481,"rsi_14":62.05,"sma_20":131348.75,"sma_60":100306.43,"sma_120":80803.56},{"date":"2026-02-12","open":149397,"high":155469,"low":148314,"close":154994,"volume":12864,"rsi_14":65.02,"sma_20":133334.75,"sma_60":101547.0,"sma_120":81714.27},{"date":"2026-02-13","open":154670,"high":159917,"low":153646,"close":155489,"volume":19810,"rsi_14":66.74,"sma_20":135208.75,"sma_60":102886.26,"sma_120":82635.44},{"date":"2026-02-19","open":163487,"high":165185,"low":161171,"close":164786,"volume":2018,"rsi_14":66.94,"sma_20":137382.25,"sma_60":104404.26,"sma_120":83638.85},{"date":"2026-02-20","open":165609,"high":172500,"low":165555,"close":172265,"volume":3192,"rsi_14":67.89,"sma_20":140023.75,"sma_60":105988.35,"sma_120":84702.23},{"date":"2026-02-23","open":179241,"high":180938,"low":171641,"close":174682,"volume":6114,"rsi_14":67.71,"sma_20":142698.25,"sma_60":107721.34,"sma_120":85779.15},{"date":"2026-02-24","open":175396,"high":183609,"low":171117,"close":183609,"volume":9630,"rsi_14":70.1,"sma_20":145719.0,"sma_60":109598.67,"sma_120":86922.15},{"date":"2026-02-25","open":185831,"high":194609,"low":184583,"close":190959,"volume":17531,"rsi_14":84.18,"sma_20":149005.0,"sma_60":111586.84,"sma_120":88133.61},{"date":"2026-02-26","open":192951,"high":208180,"low":192507,"close":207896,"volume":23363,"rsi_14":83.81,"sma_20":153254.5,"sma_60":113795.75,"sma_120":89485.9},{"date":"2026-02-27","open":205654,"high":210247,"low":187739,"close":203811,"volume":18870,"rsi_14":79.61,"sma_20":156862.5,"sma_60":115917.25,"sma_120":90799.69},{"date":"2026-03-03","open":203896,"high":203896,"low":171436,"close":171436,"volume":26955,"rsi_14":67.16,"sma_20":158713.62,"sma_60":117567.46,"sma_120":91862.54},{"date":"2026-03-04","open":156228,"high":168985,"low":128521,"close":129230,"volume":36116,"rsi_14":49.86,"sma_20":158279.68,"sma_60":118512.81,"sma_120":92581.34},{"date":"2026-03-05","open":152328,"high":163198,"low":151654,"close":154944,"volume":23954,"rsi_14":54.25,"sma_20":159098.79,"sma_60":119839.01,"sma_120":93509.2},{"date":"2026-03-06","open":147220,"high":155239,"low":133319,"close":154640,"volume":25559,"rsi_14":54.01,"sma_20":160736.24,"sma_60":121128.5,"sma_120":94431.52},{"date":"2026-03-09","open":154640,"high":154640,"low":126124,"close":135057,"volume":12867,"rsi_14":47.66,"sma_20":160423.74,"sma_60":122098.66,"sma_120":95186.65},{"date":"2026-03-10","open":148503,"high":154545,"low":145203,"close":152378,"volume":47755,"rsi_14":49.75,"sma_20":160793.44,"sma_60":123309.06,"sma_120":96083.28},{"date":"2026-03-11","open":160157,"high":162938,"low":152378,"close":155164,"volume":10334,"rsi_14":50.35,"sma_20":161935.17,"sma_60":124538.14,"sma_120":97000.52},{"date":"2026-03-12","open":149956,"high":155568,"low":149647,"close":152073,"volume":19258,"rsi_14":47.09,"sma_20":163069.96,"sma_60":125719.82,"sma_120":97880.53},{"date":"2026-03-13","open":141932,"high":149117,"low":141932,"close":146326,"volume":47,"rsi_14":43.53,"sma_20":163352.87,"sma_60":126808.29,"sma_120":98696.93},{"date":"2026-03-16","open":148718,"high":150580,"low":146586,"close":150580,"volume":2303,"rsi_14":44.09,"sma_20":163823.84,"sma_60":127991.45,"sma_120":99542.88},{"date":"2026-03-17","open":160951,"high":161885,"low":157301,"close":157301,"volume":2341,"rsi_14":43.46,"sma_20":164514.49,"sma_60":129250.33,"sma_120":100427.58},{"date":"2026-03-18","open":165150,"high":175546,"low":165150,"close":175321,"volume":273,"rsi_14":46.55,"sma_20":165627.98,"sma_60":130873.66,"sma_120":101460.66},{"date":"2026-03-19","open":164221,"high":169819,"low":162963,"close":164796,"volume":2337,"rsi_14":39.28,"sma_20":166183.97,"sma_60":132384.57,"sma_120":102389.69},{"date":"2026-03-20","open":166029,"high":167167,"low":164376,"close":164376,"volume":181,"rsi_14":40.04,"sma_20":166253.23,"sma_60":133846.83,"sma_120":103327.61},{"date":"2026-03-23","open":149652,"high":149652,"low":140799,"close":141403,"volume":319,"rsi_14":41.64,"sma_20":164785.19,"sma_60":134942.73,"sma_120":104055.78},{"date":"2026-03-24","open":154785,"high":155354,"low":142002,"close":150985,"volume":778,"rsi_14":57.4,"sma_20":163681.14,"sma_60":136186.3,"sma_120":104867.39},{"date":"2026-03-25","open":157900,"high":161775,"low":154760,"close":154760,"volume":335,"rsi_14":49.93,"sma_20":162321.15,"sma_60":137432.88,"sma_120":105701.73},{"date":"2026-03-26","open":151699,"high":151699,"low":143101,"close":143101,"volume":171,"rsi_14":45.77,"sma_20":160003.04,"sma_60":138474.51,"sma_120":106430.34},{"date":"2026-03-27","open":134168,"high":143211,"low":130628,"close":141438,"volume":891,"rsi_14":52.69,"sma_20":156752.77,"sma_60":139486.84,"sma_120":107147.88},{"date":"2026-03-30","open":127308,"high":134223,"low":127308,"close":132915,"volume":335,"rsi_14":41.13,"sma_20":153275.6,"sma_60":140330.28,"sma_120":107794.93},{"date":"2026-03-31","open":126015,"high":129400,"low":121431,"close":122180,"volume":1111,"rsi_14":35.99,"sma_20":150782.46,"sma_60":140938.19,"sma_120":108374.26},{"date":"2026-04-01","open":135941,"high":146386,"low":133859,"close":144918,"volume":797,"rsi_14":47.4,"sma_20":151576.52,"sma_60":141917.74,"sma_120":109130.82},{"date":"2026-04-02","open":149187,"high":149542,"low":126823,"close":131397,"volume":1113,"rsi_14":44.86,"sma_20":150384.66,"sma_60":142583.49,"sma_120":109775.45},{"date":"2026-04-03","open":137663,"high":140804,"low":136655,"close":138567,"volume":2681,"rsi_14":45.94,"sma_20":149571.14,"sma_60":143252.71,"sma_120":110470.6},{"date":"2026-04-06","open":141104,"high":146696,"low":141104,"close":142602,"volume":1278,"rsi_14":44.35,"sma_20":149875.14,"sma_60":143912.04,"sma_120":111159.93},{"date":"2026-04-07","open":149792,"high":156782,"low":143201,"close":146296,"volume":834,"rsi_14":38.18,"sma_20":149487.43,"sma_60":144602.54,"sma_120":111853.35},{"date":"2026-04-08","open":159778,"high":172560,"low":158579,"close":168820,"volume":2530,"rsi_14":50.78,"sma_20":150086.45,"sma_60":145679.87,"sma_120":112748.93},{"date":"2026-04-09","open":168830,"high":173753,"low":161775,"close":162454,"volume":131,"rsi_14":48.75,"sma_20":150523.16,"sma_60":146632.12,"sma_120":113597.52},{"date":"2026-04-10","open":169978,"high":172001,"low":168970,"close":169504,"volume":124,"rsi_14":60.02,"sma_20":151603.76,"sma_60":147665.29,"sma_120":114476.6},{"date":"2026-04-13","open":159483,"high":164980,"low":159483,"close":164341,"volume":2538,"rsi_14":54.58,"sma_20":152210.53,"sma_60":148565.29,"sma_120":115285.43},{"date":"2026-04-14","open":173558,"high":178407,"low":172260,"close":174218,"volume":2036,"rsi_14":56.63,"sma_20":152971.63,"sma_60":149611.62,"sma_120":116171.22},{"date":"2026-04-15","open":185667,"high":188617,"low":182371,"close":182371,"volume":896,"rsi_14":64.46,"sma_20":153228.9,"sma_60":150730.54,"sma_120":117108.26},{"date":"2026-04-16","open":185966,"high":190974,"low":184733,"close":190760,"volume":481,"rsi_14":67.42,"sma_20":154438.91,"sma_60":151943.87,"sma_120":118110.35},{"date":"2026-04-17","open":189636,"high":190285,"low":186460,"close":188363,"volume":298,"rsi_14":70.63,"sma_20":155550.15,"sma_60":153061.87,"sma_120":119079.68},{"date":"2026-04-20","open":188682,"high":193211,"low":188682,"close":189811,"volume":1812,"rsi_14":77.29,"sma_20":157896.68,"sma_60":154235.21,"sma_120":120070.93},{"date":"2026-04-21","open":194369,"high":199822,"low":194369,"close":199822,"volume":310,"rsi_14":74.57,"sma_20":160259.49,"sma_60":155546.29,"sma_120":121117.17},{"date":"2026-04-22","open":199378,"high":201520,"low":195198,"close":200621,"volume":96,"rsi_14":85.44,"sma_20":162471.23,"sma_60":156837.12,"sma_120":122136.3},{"date":"2026-04-23","open":206722,"high":211446,"low":195832,"close":206078,"volume":1090,"rsi_14":85.16,"sma_20":165546.33,"sma_60":158184.79,"sma_120":123213.34},{"date":"2026-04-24","open":197225,"high":208205,"low":197225,"close":204061,"volume":2701,"rsi_14":82.92,"sma_20":168604.6,"sma_60":159537.29,"sma_120":124246.92},{"date":"2026-04-27","open":207192,"high":216534,"low":207192,"close":213368,"volume":484,"rsi_14":83.89,"sma_20":172560.27,"sma_60":160899.46,"sma_120":125354.71},{"date":"2026-04-28","open":215790,"high":220413,"low":214284,"close":215550,"volume":458,"rsi_14":79.72,"sma_20":177168.55,"sma_60":162221.54,"sma_120":126464.83},{"date":"2026-04-29","open":216625,"high":218162,"low":212080,"close":218085,"volume":299,"rsi_14":87.14,"sma_20":180737.67,"sma_60":163531.29,"sma_120":127551.25},{"date":"2026-04-30","open":216000,"high":223205,"low":213810,"close":213810,"volume":103,"rsi_14":80.69,"sma_20":184777.42,"sma_60":164753.62,"sma_120":128639.12},{"date":"2026-05-04","open":223640,"high":236070,"low":223400,"close":236000,"volume":6509,"rsi_14":90.21,"sma_20":189563.75,"sma_60":166623.71,"sma_120":129953.62},{"date":"2026-05-06","open":236000,"high":276420,"low":236000,"close":272505,"volume":1285,"rsi_14":92.47,"sma_20":196049.0,"sma_60":168782.62,"sma_120":131565.32},{"date":"2026-05-07","open":283615,"high":286252,"low":264905,"close":283110,"volume":4111,"rsi_14":92.62,"sma_20":202879.5,"sma_60":171053.46,"sma_120":133292.4},{"date":"2026-05-08","open":269345,"high":283970,"low":269345,"close":283700,"volume":1892,"rsi_14":92.1,"sma_20":208611.75,"sma_60":173544.46,"sma_120":134982.24},{"date":"2026-05-11","open":307435,"high":320420,"low":304200,"close":313570,"volume":868,"rsi_14":95.42,"sma_20":216156.25,"sma_60":176583.12,"sma_120":136907.82},{"date":"2026-05-12","open":324210,"high":328520,"low":261040,"close":298690,"volume":4854,"rsi_14":85.97,"sma_20":222603.75,"sma_60":179186.79,"sma_120":138696.4},{"date":"2026-05-13","open":283435,"high":317360,"low":281570,"close":316640,"volume":7829,"rsi_14":86.67,"sma_20":230207.25,"sma_60":182080.54,"sma_120":140626.78},{"date":"2026-05-14","open":318360,"high":334805,"low":316455,"close":325870,"volume":1715,"rsi_14":87.34,"sma_20":237777.75,"sma_60":185087.96,"sma_120":142697.19},{"date":"2026-05-15","open":325870,"high":334820,"low":278610,"close":286650,"volume":3895,"rsi_14":69.96,"sma_20":242979.0,"sma_60":187278.62,"sma_120":144412.81},{"date":"2026-05-18","open":280970,"high":303295,"low":257500,"close":293340,"volume":12284,"rsi_14":71.63,"sma_20":248094.75,"sma_60":189572.54,"sma_120":146229.4},{"date":"2026-05-19","open":281010,"high":284090,"low":262110,"close":272990,"volume":13810,"rsi_14":63.68,"sma_20":252313.0,"sma_60":191372.12,"sma_120":147888.19},{"date":"2026-05-20","open":274400,"high":276555,"low":255360,"close":267675,"volume":12881,"rsi_14":61.78,"sma_20":256193.0,"sma_60":192958.29,"sma_120":149473.32},{"date":"2026-05-21","open":289000,"high":315390,"low":289000,"close":314630,"volume":3751,"rsi_14":68.24,"sma_20":261919.5,"sma_60":195286.71,"sma_120":151504.03},{"date":"2026-05-22","open":321015,"high":334820,"low":311345,"close":316970,"volume":1856,"rsi_14":69.64,"sma_20":267723.0,"sma_60":197505.12,"sma_120":153551.9},{"date":"2026-05-26","open":334555,"high":342255,"low":331310,"close":336280,"volume":1783,"rsi_14":69.3,"sma_20":274218.75,"sma_60":199922.71,"sma_120":155754.77},{"date":"2026-05-27","open":373060,"high":396225,"low":347030,"close":360695,"volume":258,"rsi_14":67.8,"sma_20":282036.25,"sma_60":202464.54,"sma_120":158130.15},{"date":"2026-05-28","open":349305,"high":354035,"low":320830,"close":350500,"volume":372,"rsi_14":63.62,"sma_20":288878.0,"sma_60":204904.62,"sma_120":160410.94},{"date":"2026-05-29","open":372695,"high":378425,"low":363845,"close":377480,"volume":750,"rsi_14":67.13,"sma_20":296959.5,"sma_60":208303.5,"sma_120":162935.48},{"date":"2026-06-01","open":378610,"high":419920,"low":378610,"close":414995,"volume":1114,"rsi_14":68.03,"sma_20":306805.0,"sma_60":213039.73,"sma_120":165776.27},{"date":"2026-06-02","open":420815,"high":471850,"low":380020,"close":410935,"volume":6878,"rsi_14":70.75,"sma_20":316661.25,"sma_60":217274.44,"sma_120":168556.73},{"date":"2026-06-04","open":393955,"high":409090,"low":391195,"close":398905,"volume":6945,"rsi_14":65.54,"sma_20":324806.5,"sma_60":221313.8,"sma_120":171221.15},{"date":"2026-06-05","open":365990,"high":370020,"low":339175,"close":353595,"volume":12648,"rsi_14":54.61,"sma_20":328861.0,"sma_60":224928.38,"sma_120":173513.52},{"date":"2026-06-08","open":342990,"high":342990,"low":285000,"close":290290,"volume":80738,"rsi_14":50.56,"sma_20":329220.0,"sma_60":227195.64,"sma_120":175252.35},{"date":"2026-06-09","open":315380,"high":342325,"low":300000,"close":341520,"volume":39701,"rsi_14":56.52,"sma_20":332111.0,"sma_60":230269.73,"sma_120":177403.94},{"date":"2026-06-10","open":324080,"high":327175,"low":289520,"close":308630,"volume":9043,"rsi_14":54.67,"sma_20":331864.0,"sma_60":232847.8,"sma_120":179283.81},{"date":"2026-06-11","open":279110,"high":309250,"low":278435,"close":303305,"volume":11380,"rsi_14":54.67,"sma_20":332094.75,"sma_60":235434.09,"sma_120":181121.19},{"date":"2026-06-12","open":354900,"high":366275,"low":335285,"close":335285,"volume":7536,"rsi_14":52.81,"sma_20":333027.0,"sma_60":238481.59,"sma_120":183236.52},{"date":"2026-06-15","open":372200,"high":381565,"low":369440,"close":374085,"volume":4713,"rsi_14":57.08,"sma_20":335437.75,"sma_60":242062.38,"sma_120":185656.35},{"date":"2026-06-16","open":389670,"high":396500,"low":375950,"close":390825,"volume":21675,"rsi_14":56.8,"sma_20":340646.5,"sma_60":245618.13,"sma_120":188245.9},{"date":"2026-06-17","open":380655,"high":405665,"low":380310,"close":404940,"volume":15681,"rsi_14":55.67,"sma_20":346226.5,"sma_60":249586.72,"sma_120":190985.65},{"date":"2026-06-18","open":405120,"high":431900,"low":405000,"close":431900,"volume":13498,"rsi_14":59.99,"sma_20":354172.0,"sma_60":254011.72,"sma_120":193929.27},{"date":"2026-06-19","open":459000,"high":465770,"low":417370,"close":436560,"volume":20512,"rsi_14":57.67,"sma_20":362616.25,"sma_60":258901.98,"sma_120":196922.35},{"date":"2026-06-22","open":421150,"high":454615,"low":418185,"close":441315,"volume":12253,"rsi_14":53.74,"sma_20":368950.5,"sma_60":263709.83,"sma_120":199948.06},{"date":"2026-06-23","open":440510,"high":444915,"low":348060,"close":348060,"volume":17731,"rsi_14":42.88,"sma_20":370505.0,"sma_60":266899.74,"sma_120":202166.31},{"date":"2026-06-24","open":358195,"high":381510,"low":338120,"close":375330,"volume":50226,"rsi_14":47.42,"sma_20":372457.5,"sma_60":270740.86,"sma_120":204607.69},{"date":"2026-06-25","open":416775,"high":430900,"low":404465,"close":421835,"volume":60589,"rsi_14":57.45,"sma_20":375514.5,"sma_60":275385.12,"sma_120":207435.98},{"date":"2026-06-26","open":407415,"high":409305,"low":342000,"close":368615,"volume":25625,"rsi_14":58.75,"sma_20":376420.25,"sma_60":279286.17,"sma_120":209808.23},{"date":"2026-06-29","open":362460,"high":375010,"low":340710,"close":362915,"volume":18635,"rsi_14":52.66,"sma_20":375692.0,"sma_60":283273.35,"sma_120":212105.77},{"date":"2026-06-30","open":367425,"high":388050,"low":349405,"close":376180,"volume":27854,"rsi_14":58.83,"sma_20":373751.25,"sma_60":287097.97,"sma_120":214507.85},{"date":"2026-07-01","open":378060,"high":378060,"low":338740,"close":352705,"volume":19327,"rsi_14":56.16,"sma_20":370839.75,"sma_60":290759.47,"sma_120":216671.48},{"date":"2026-07-02","open":311165,"high":334030,"low":293495,"close":296280,"volume":47886,"rsi_14":45.41,"sma_20":365708.5,"sma_60":293359.58,"sma_120":218306.15},{"date":"2026-07-03","open":297440,"high":334795,"low":279085,"close":332215,"volume":40871,"rsi_14":45.04,"sma_20":364639.5,"sma_60":296516.5,"sma_120":220214.27},{"date":"2026-07-06","open":338520,"high":350590,"low":308500,"close":326490,"volume":95570,"rsi_14":42.18,"sma_20":366449.5,"sma_60":299516.33,"sma_120":222059.44},{"date":"2026-07-07","open":316680,"high":318765,"low":270365,"close":294480,"volume":103971,"rsi_14":37.13,"sma_20":364097.5,"sma_60":301606.75,"sma_120":223643.31},{"date":"2026-07-08","open":277105,"high":304500,"low":258300,"close":262420,"volume":12973,"rsi_14":30.49,"sma_20":361787.0,"sma_60":303269.08,"sma_120":224950.6},{"date":"2026-07-09","open":281740,"high":285895,"low":249865,"close":265085,"volume":236957,"rsi_14":30.17,"sma_20":359876.0,"sma_60":304858.17,"sma_120":226261.73},{"date":"2026-07-10","open":287470,"high":297290,"low":276555,"close":279945,"volume":216476,"rsi_14":31.76,"sma_20":357109.0,"sma_60":306781.08,"sma_120":227673.19},{"date":"2026-07-13","open":274745,"high":282175,"low":221695,"close":224310,"volume":139252,"rsi_14":34.71,"sma_20":349620.25,"sma_60":307611.92,"sma_120":228611.77},{"date":"2026-07-14","open":224310,"high":237455,"low":202080,"close":228775,"volume":373394,"rsi_14":30.81,"sma_20":341517.75,"sma_60":308381.08,"sma_120":229555.81},{"date":"2026-07-15","open":261950,"high":270175,"low":253990,"close":257830,"volume":363149,"rsi_14":27.5,"sma_20":334162.25,"sma_60":309494.5,"sma_120":230719.19},{"date":"2026-07-16","open":234095,"high":235400,"low":215000,"close":222575,"volume":132859,"rsi_14":28.93,"sma_20":323696.0,"sma_60":310060.33,"sma_120":231561.1},{"date":"2026-07-20","open":203730,"high":222890,"low":198550,"close":202500,"volume":425956,"rsi_14":27.78,"sma_20":311993.0,"sma_60":310267.42,"sma_120":232251.31},{"date":"2026-07-21","open":201120,"high":224665,"low":196630,"close":220075,"volume":245290,"rsi_14":28.63,"sma_20":300931.0,"sma_60":310600.33,"sma_120":233073.31},{"date":"2026-07-22","open":240625,"high":246675,"low":220410,"close":220410,"volume":251942,"rsi_14":30.66,"sma_20":294548.5,"sma_60":310925.5,"sma_120":233881.31},{"date":"2026-07-23","open":231660,"high":240800,"low":226820,"close":238610,"volume":163622,"rsi_14":40.51,"sma_20":287712.5,"sma_60":311462.92,"sma_120":234823.85},{"date":"2026-07-24","open":230965,"high":232145,"low":205400,"close":209735,"volume":149442,"rsi_14":29.37,"sma_20":277107.5,"sma_60":311552.75,"sma_120":235545.02},{"date":"2026-07-27","open":217445,"high":217445,"low":200600,"close":213400,"volume":42166,"rsi_14":30.81,"sma_20":269346.75,"sma_60":311548.33,"sma_120":236223.9},{"date":"2026-07-28","open":187815,"high":190740,"low":163835,"close":166930,"volume":85764,"rsi_14":29.37,"sma_20":259547.5,"sma_60":310733.0,"sma_120":236477.27},{"date":"2026-07-29","open":169490,"high":177700,"low":121470,"close":146610,"volume":162346,"rsi_14":30.53,"sma_20":248069.0,"sma_60":309541.75,"sma_120":236536.52},{"date":"2026-07-30","open":145070,"high":161500,"low":137410,"close":139650,"volume":152118,"rsi_14":29.22,"sma_20":237416.25,"sma_60":308305.75,"sma_120":236529.69},{"date":"2026-07-31","open":149095,"high":191620,"low":149095,"close":191385,"volume":25105,"rsi_14":36.92,"sma_20":232171.5,"sma_60":307562.17,"sma_120":237092.94},{"date":"2026-08-03","open":180900,"high":180900,"low":170240,"close":173055,"volume":76365,"rsi_14":41.49,"sma_20":224213.5,"sma_60":305904.67,"sma_120":237343.65},{"date":"2026-08-04","open":178345,"high":179325,"low":161195,"close":177220,"volume":299131,"rsi_14":41.44,"sma_20":216750.0,"sma_60":304139.83,"sma_120":237596.65},{"date":"2026-08-05","open":193305,"high":195825,"low":187940,"close":190840,"volume":106763,"rsi_14":38.27,"sma_20":211568.0,"sma_60":302592.17,"sma_120":238068.31},{"date":"2026-08-06","open":182695,"high":186850,"low":167965,"close":171190,"volume":46418,"rsi_14":40.48,"sma_20":207006.5,"sma_60":300219.17,"sma_120":238401.15},{"date":"2026-08-07","open":173975,"high":177250,"low":162900,"close":168450,"volume":36009,"rsi_14":43.26,"sma_20":202174.75,"sma_60":298048.5,"sma_120":238617.65},{"date":"2026-08-10","open":170260,"high":176000,"low":165515,"close":168470,"volume":50419,"rsi_14":39.02,"sma_20":196601.0,"sma_60":295579.0,"sma_120":238829.77},{"date":"2026-08-11","open":165215,"high":176000,"low":163340,"close":171935,"volume":11209,"rsi_14":39.83,"sma_20":193982.25,"sma_60":293013.42,"sma_120":239050.69},{"date":"2026-08-12","open":177000,"high":192255,"low":175835,"close":186370,"volume":15710,"rsi_14":38.86,"sma_20":191862.0,"sma_60":291342.08,"sma_120":239310.35},{"date":"2026-08-13","open":199075,"high":206100,"low":197685,"close":200545,"volume":22719,"rsi_14":47.91,"sma_20":188997.75,"sma_60":289795.5,"sma_120":239684.02},{"date":"2026-08-14","open":211715,"high":213660,"low":204055,"close":211095,"volume":28816,"rsi_14":49.49,"sma_20":188423.75,"sma_60":288763.92,"sma_120":240068.02},{"date":"2026-08-18","open":222895,"high":228845,"low":200970,"close":205090,"volume":71944,"rsi_14":60.25,"sma_20":188553.25,"sma_60":287720.83,"sma_120":240339.56},{"date":"2026-08-19","open":180790,"high":187740,"low":175110,"close":179380,"volume":56283,"rsi_14":58.55,"sma_20":186518.5,"sma_60":285466.67,"sma_120":240376.69},{"date":"2026-08-20","open":190580,"high":206110,"low":186180,"close":202000,"volume":85686,"rsi_14":65.04,"sma_20":185598.0,"sma_60":283550.5,"sma_120":240527.81},{"date":"2026-08-21","open":196195,"high":211565,"low":196040,"close":207595,"volume":112211,"rsi_14":55.03,"sma_20":184047.25,"sma_60":281405.75,"sma_120":240664.23},{"date":"2026-08-24","open":206265,"high":206535,"low":190715,"close":195960,"volume":122776,"rsi_14":57.42,"sma_20":183358.5,"sma_60":278660.17,"sma_120":240562.35},{"date":"2026-08-25","open":182040,"high":195715,"low":175900,"close":195715,"volume":128906,"rsi_14":56.15,"sma_20":182474.25,"sma_60":276080.42,"sma_120":240492.52},{"date":"2026-08-26","open":194295,"high":204135,"low":193225,"close":199000,"volume":14064,"rsi_14":52.91,"sma_20":184077.75,"sma_60":273105.75,"sma_120":240704.63},{"date":"2026-08-27","open":210645,"high":214320,"low":202135,"close":203995,"volume":7738,"rsi_14":63.07,"sma_20":186947.0,"sma_60":269589.08,"sma_120":241314.41},{"date":"2026-08-28","open":200910,"high":204810,"low":197000,"close":197910,"volume":10524,"rsi_14":61.43,"sma_20":189860.0,"sma_60":266038.67,"sma_120":241656.56},{"date":"2026-08-31","open":186930,"high":198560,"low":182120,"close":198560,"volume":5951,"rsi_14":61.62,"sma_20":190218.75,"sma_60":262699.58,"sma_120":242006.69},{"date":"2026-09-01","open":195325,"high":204340,"low":193360,"close":200130,"volume":9720,"rsi_14":61.05,"sma_20":191572.5,"sma_60":260141.83,"sma_120":242535.11},{"date":"2026-09-02","open":187115,"high":196645,"low":183490,"close":183490,"volume":6604,"rsi_14":48.89,"sma_20":191886.0,"sma_60":258361.83,"sma_120":242778.74},{"date":"2026-09-03","open":188800,"high":190300,"low":175805,"close":184185,"volume":12206,"rsi_14":42.97,"sma_20":191553.25,"sma_60":255739.58,"sma_120":243004.66},{"date":"2026-09-04","open":188810,"high":195210,"low":188810,"close":191240,"volume":5914,"rsi_14":41.2,"sma_20":192555.75,"sma_60":253783.08,"sma_120":243315.44},{"date":"2026-09-07","open":205515,"high":210165,"low":203675,"close":210025,"volume":8614,"rsi_14":51.97,"sma_20":194634.5,"sma_60":252228.42,"sma_120":243831.25},{"date":"2026-09-08","open":213795,"high":222465,"low":208275,"close":208275,"volume":9387,"rsi_14":64.22,"sma_20":196624.75,"sma_60":250111.58,"sma_120":244296.59},{"date":"2026-09-09","open":209580,"high":218960,"low":209580,"close":214895,"volume":11361,"rsi_14":57.53,"sma_20":198772.75,"sma_60":247458.42,"sma_120":244760.4},{"date":"2026-09-10","open":212860,"high":215035,"low":204010,"close":213305,"volume":26526,"rsi_14":53.5,"sma_20":200119.5,"sma_60":244499.75,"sma_120":245058.94},{"date":"2026-09-11","open":196920,"high":206135,"low":196560,"close":203695,"volume":2324,"rsi_14":54.86,"sma_20":200277.0,"sma_60":241145.67,"sma_120":245366.19},{"date":"2026-09-14","open":188565,"high":194135,"low":186535,"close":189145,"volume":4945,"rsi_14":46.5,"sma_20":199179.5,"sma_60":237099.75,"sma_120":245555.73},{"date":"2026-09-15","open":187110,"high":190195,"low":182895,"close":184585,"volume":4836,"rsi_14":42.43,"sma_20":198154.25,"sma_60":232900.17,"sma_120":245901.07},{"date":"2026-09-16","open":184105,"high":191780,"low":184075,"close":191780,"volume":8064,"rsi_14":43.73,"sma_20":198774.25,"sma_60":228741.25,"sma_120":246225.54},{"date":"2026-09-17","open":195250,"high":196845,"low":190600,"close":190600,"volume":4400,"rsi_14":46.05,"sma_20":198204.25,"sma_60":226116.92,"sma_120":246508.33},{"date":"2026-09-18","open":201215,"high":203825,"low":200045,"close":202410,"volume":1976,"rsi_14":51.86,"sma_20":197945.0,"sma_60":223234.92,"sma_120":246987.89},{"date":"2026-09-21","open":206010,"high":212660,"low":205955,"close":211200,"volume":1692,"rsi_14":54.99,"sma_20":198707.0,"sma_60":219724.33,"sma_120":247554.73},{"date":"2026-09-22","open":221380,"high":222460,"low":210670,"close":211985,"volume":6374,"rsi_14":65.0,"sma_20":199520.5,"sma_60":217113.83,"sma_120":248200.0},{"date":"2026-09-23","open":221445,"high":221705,"low":212730,"close":216880,"volume":5665,"rsi_14":66.48,"sma_20":200414.5,"sma_60":214679.92,"sma_120":248976.63},{"date":"2026-09-28","open":215205,"high":215450,"low":202715,"close":202715,"volume":5344,"rsi_14":55.4,"sma_20":200350.5,"sma_60":211788.83,"sma_120":249443.4},{"date":"2026-09-29","open":201565,"high":205730,"low":198670,"close":204065,"volume":3603,"rsi_14":46.65,"sma_20":200658.25,"sma_60":209311.5,"sma_120":250035.49},{"date":"2026-09-30","open":208425,"high":209890,"low":200150,"close":202515,"volume":5205,"rsi_14":46.75,"sma_20":200856.0,"sma_60":207748.75,"sma_120":250554.17},{"date":"2026-10-01","open":199210,"high":209555,"low":196390,"close":209555,"volume":751,"rsi_14":47.0,"sma_20":201327.25,"sma_60":205704.42,"sma_120":251110.46},{"date":"2026-10-02","open":210765,"high":212015,"low":209655,"close":212015,"volume":205,"rsi_14":49.28,"sma_20":202753.5,"sma_60":203796.5,"sma_120":251656.42},{"date":"2026-10-06","open":211965,"high":211965,"low":204025,"close":207430,"volume":233,"rsi_14":52.2,"sma_20":203915.75,"sma_60":202345.67,"sma_120":251976.21},{"date":"2026-10-07","open":202550,"high":208530,"low":198225,"close":198450,"volume":520,"rsi_14":55.86,"sma_20":204276.25,"sma_60":201279.5,"sma_120":252274.29},{"date":"2026-10-08","open":195265,"high":197110,"low":187750,"close":187750,"volume":367,"rsi_14":51.85,"sma_20":203162.5,"sma_60":199990.58,"sma_120":252424.38},{"date":"2026-10-12","open":183165,"high":188075,"low":172500,"close":172985,"volume":578,"rsi_14":39.9,"sma_20":201398.0,"sma_60":198207.92,"sma_120":252494.5},{"date":"2026-10-13","open":161840,"high":166515,"low":145890,"close":151665,"volume":11890,"rsi_14":32.8,"sma_20":198236.5,"sma_60":196997.17,"sma_120":252304.54},{"date":"2026-10-14","open":153340,"high":159570,"low":146960,"close":151080,"volume":12897,"rsi_14":24.83,"sma_20":195125.25,"sma_60":195702.25,"sma_120":252041.67},{"date":"2026-10-15","open":132765,"high":133995,"low":120200,"close":125490,"volume":25408,"rsi_14":13.92,"sma_20":191215.0,"sma_60":193496.58,"sma_120":251495.54},{"date":"2026-10-16","open":130160,"high":137080,"low":127000,"close":129300,"volume":38829,"rsi_14":16.06,"sma_20":188222.75,"sma_60":191942.0,"sma_120":251001.17},{"date":"2026-10-19","open":122250,"high":133770,"low":122250,"close":133770,"volume":38420,"rsi_14":15.76,"sma_20":185682.0,"sma_60":190796.5,"sma_120":250531.96},{"date":"2026-10-20","open":132120,"high":132180,"low":121260,"close":124525,"volume":39677,"rsi_14":16.43,"sma_20":182319.25,"sma_60":189204.0,"sma_120":249902.17},{"date":"2026-10-21","open":129095,"high":137445,"low":127390,"close":132785,"volume":21724,"rsi_14":21.11,"sma_20":179428.5,"sma_60":187743.58,"sma_120":249334.54},{"date":"2026-10-22","open":130115,"high":133855,"low":121180,"close":123740,"volume":24091,"rsi_14":19.9,"sma_20":175495.0,"sma_60":185829.08,"sma_120":248646.0},{"date":"2026-10-23","open":110582,"high":124845,"low":106437,"close":124845,"volume":9351,"rsi_14":16.09,"sma_20":171177.25,"sma_60":184414.25,"sma_120":247983.5}],"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":"PLUS 200선물레버리지","phase":"above-fold","symbol_resolved":true}