{"status":"ok","report":{"price_analysis":{"current":61605.0,"change_1d":1.1,"change_7d":-7.5,"change_30d":-40.0,"high_30d":109720.0,"low_30d":56610.0,"position_in_range":9.0,"support":61921.0,"resistance":104409.0},"summary":"KIWOOM 200선물레버리지(253250)은(는) 코스피 200 선물레버리지지수를 추종하는 ETF입니다, 순자산 762억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 16.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-10258.03)가 시그널선(-7678.74)을 하회합니다(데드크로스). 현재가가 SMA20(84400)과 SMA60(90815) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 48688~120112 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":16.84670373312153,"macd":-10258.026705194541,"macd_signal":-7678.741665077825,"sma_20":84400.25,"sma_60":90815.08333333333,"bb_upper":120112.15830451378,"bb_lower":48688.341695486226,"atr_14":6843.571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1615.00, 기관 순매수 -3121.00. 30일 누적: 외국인 1209.00, 기관 -1.16만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":1615.0,"institutional_flow":-3121.0,"data":[{"date":"2026-10-23","foreign_net":121.0,"institution_net":638.0,"retail_net":-759.0},{"date":"2026-10-22","foreign_net":1857.0,"institution_net":-2188.0,"retail_net":331.0},{"date":"2026-10-21","foreign_net":565.0,"institution_net":-425.0,"retail_net":-140.0},{"date":"2026-10-20","foreign_net":-904.0,"institution_net":-592.0,"retail_net":1496.0},{"date":"2026-10-19","foreign_net":-24.0,"institution_net":-554.0,"retail_net":578.0},{"date":"2026-10-16","foreign_net":927.0,"institution_net":-15.0,"retail_net":-912.0},{"date":"2026-10-15","foreign_net":-933.0,"institution_net":-1769.0,"retail_net":2702.0},{"date":"2026-10-14","foreign_net":897.0,"institution_net":-1378.0,"retail_net":481.0},{"date":"2026-10-13","foreign_net":24.0,"institution_net":-1941.0,"retail_net":1917.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-1006.0,"retail_net":1006.0},{"date":"2026-10-08","foreign_net":-70.0,"institution_net":-791.0,"retail_net":861.0},{"date":"2026-10-07","foreign_net":5.0,"institution_net":219.0,"retail_net":-224.0},{"date":"2026-10-06","foreign_net":-110.0,"institution_net":-509.0,"retail_net":619.0},{"date":"2026-10-02","foreign_net":8.0,"institution_net":243.0,"retail_net":-251.0},{"date":"2026-10-01","foreign_net":127.0,"institution_net":660.0,"retail_net":-787.0},{"date":"2026-09-30","foreign_net":-36.0,"institution_net":-600.0,"retail_net":636.0},{"date":"2026-09-29","foreign_net":-1552.0,"institution_net":1361.0,"retail_net":191.0},{"date":"2026-09-28","foreign_net":-233.0,"institution_net":-59.0,"retail_net":292.0},{"date":"2026-09-23","foreign_net":-39.0,"institution_net":-43.0,"retail_net":82.0},{"date":"2026-09-22","foreign_net":-8.0,"institution_net":218.0,"retail_net":-210.0},{"date":"2026-09-21","foreign_net":98.0,"institution_net":209.0,"retail_net":-307.0},{"date":"2026-09-18","foreign_net":294.0,"institution_net":197.0,"retail_net":-491.0},{"date":"2026-09-17","foreign_net":-260.0,"institution_net":282.0,"retail_net":-22.0},{"date":"2026-09-16","foreign_net":69.0,"institution_net":585.0,"retail_net":-654.0},{"date":"2026-09-15","foreign_net":-68.0,"institution_net":109.0,"retail_net":-41.0},{"date":"2026-09-14","foreign_net":-745.0,"institution_net":-2171.0,"retail_net":2916.0},{"date":"2026-09-11","foreign_net":1380.0,"institution_net":-1276.0,"retail_net":-104.0},{"date":"2026-09-10","foreign_net":-542.0,"institution_net":846.0,"retail_net":-304.0},{"date":"2026-09-09","foreign_net":1712.0,"institution_net":-3348.0,"retail_net":1636.0},{"date":"2026-09-08","foreign_net":-1351.0,"institution_net":1499.0,"retail_net":-148.0}],"periods":{"d1":{"foreign_net":121.0,"institution_net":638.0,"retail_net":-759.0},"d3":{"foreign_net":2543.0,"institution_net":-1975.0,"retail_net":-568.0},"d7":{"foreign_net":1609.0,"institution_net":-4905.0,"retail_net":3296.0},"d14":{"foreign_net":2363.0,"institution_net":-10068.0,"retail_net":7705.0},"d30":{"foreign_net":1209.0,"institution_net":-11599.0,"retail_net":10390.0}}},"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 17","metrics":[{"name":"RSI (14)","value":16.8,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-40.0,"unit":"%","percentile":17,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4054,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.41,"summary":"배당수익률 0.41%","metrics":[{"name":"배당수익률","value":0.41,"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":"2026-10-24T00:25:20.773168+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"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"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"코스피 200 선물레버리지지수","issuer":"키움투자자산운용","category":"","expense_ratio":0.46,"aum":76200000000.0,"aum_display":"762억","dividend_yield":null,"tracking_error":1.15,"holdings":[{"ticker":"","name":"설정현금액","weight":100.0},{"ticker":"","name":"원화현금","weight":81.52},{"ticker":"069660","name":"KIWOOM 200","weight":19.46},{"ticker":"","name":"선물2026년09월물","weight":null}],"holdings_count":4,"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":61605.0,"change_pct":1.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9980.0},{"date":"2016-10-25","close":9960.0},{"date":"2016-10-26","close":9692.0},{"date":"2016-10-27","close":9802.0},{"date":"2016-10-28","close":9816.0},{"date":"2016-10-31","close":9762.0},{"date":"2016-11-01","close":9752.0},{"date":"2016-11-02","close":9494.0},{"date":"2016-11-03","close":9549.0},{"date":"2016-11-04","close":9489.0},{"date":"2016-11-07","close":9663.0},{"date":"2016-11-08","close":9678.0},{"date":"2016-11-09","close":9256.0},{"date":"2016-11-10","close":9638.0},{"date":"2016-11-11","close":9469.0},{"date":"2016-11-14","close":9326.0},{"date":"2016-11-15","close":9236.0},{"date":"2016-11-16","close":9306.0},{"date":"2016-11-17","close":9286.0},{"date":"2016-11-18","close":9271.0},{"date":"2016-11-21","close":9226.0},{"date":"2016-11-22","close":9440.0},{"date":"2016-11-23","close":9499.0},{"date":"2016-11-24","close":9430.0},{"date":"2016-11-25","close":9425.0},{"date":"2016-11-28","close":9464.0},{"date":"2016-11-29","close":9469.0},{"date":"2016-11-30","close":9583.0},{"date":"2016-12-01","close":9593.0},{"date":"2016-12-02","close":9464.0},{"date":"2016-12-05","close":9425.0},{"date":"2016-12-06","close":9668.0},{"date":"2016-12-07","close":9712.0},{"date":"2016-12-08","close":10010.0},{"date":"2016-12-09","close":10054.0},{"date":"2016-12-12","close":10059.0},{"date":"2016-12-13","close":10099.0},{"date":"2016-12-14","close":10134.0},{"date":"2016-12-15","close":10124.0},{"date":"2016-12-16","close":10129.0},{"date":"2016-12-19","close":10158.0},{"date":"2016-12-20","close":10203.0},{"date":"2016-12-21","close":10178.0},{"date":"2016-12-22","close":10163.0},{"date":"2016-12-23","close":10119.0},{"date":"2016-12-26","close":10149.0},{"date":"2016-12-27","close":10178.0},{"date":"2016-12-28","close":10258.0},{"date":"2016-12-29","close":10277.0},{"date":"2017-01-02","close":10327.0},{"date":"2017-01-03","close":10486.0},{"date":"2017-01-04","close":10491.0},{"date":"2017-01-05","close":10441.0},{"date":"2017-01-06","close":10506.0},{"date":"2017-01-09","close":10570.0},{"date":"2017-01-10","close":10530.0},{"date":"2017-01-11","close":10932.0},{"date":"2017-01-12","close":10982.0},{"date":"2017-01-13","close":10927.0},{"date":"2017-01-16","close":10788.0},{"date":"2017-01-17","close":10863.0},{"date":"2017-01-18","close":10877.0},{"date":"2017-01-19","close":10882.0},{"date":"2017-01-20","close":10843.0},{"date":"2017-01-23","close":10838.0},{"date":"2017-01-24","close":10848.0},{"date":"2017-01-25","close":10912.0},{"date":"2017-01-26","close":11101.0},{"date":"2017-01-31","close":10967.0},{"date":"2017-02-01","close":11031.0},{"date":"2017-02-02","close":10947.0},{"date":"2017-02-03","close":10942.0},{"date":"2017-02-06","close":11006.0},{"date":"2017-02-07","close":10982.0},{"date":"2017-02-08","close":10877.0},{"date":"2017-02-09","close":10912.0},{"date":"2017-02-10","close":10942.0},{"date":"2017-02-13","close":10947.0},{"date":"2017-02-14","close":10887.0},{"date":"2017-02-15","close":10952.0},{"date":"2017-02-16","close":10957.0},{"date":"2017-02-17","close":10952.0},{"date":"2017-02-20","close":10991.0},{"date":"2017-02-21","close":11215.0},{"date":"2017-02-22","close":11274.0},{"date":"2017-02-23","close":11274.0},{"date":"2017-02-24","close":11091.0},{"date":"2017-02-27","close":11001.0},{"date":"2017-02-28","close":11026.0},{"date":"2017-03-02","close":11200.0},{"date":"2017-03-03","close":11011.0},{"date":"2017-03-06","close":11041.0},{"date":"2017-03-07","close":11150.0},{"date":"2017-03-08","close":11170.0},{"date":"2017-03-09","close":11160.0},{"date":"2017-03-10","close":11175.0},{"date":"2017-03-13","close":11408.0},{"date":"2017-03-14","close":11616.0},{"date":"2017-03-15","close":11656.0},{"date":"2017-03-16","close":11810.0},{"date":"2017-03-17","close":11943.0},{"date":"2017-03-20","close":11899.0},{"date":"2017-03-21","close":12117.0},{"date":"2017-03-22","close":12013.0},{"date":"2017-03-23","close":12072.0},{"date":"2017-03-24","close":12033.0},{"date":"2017-03-27","close":11879.0},{"date":"2017-03-28","close":11929.0},{"date":"2017-03-29","close":11993.0},{"date":"2017-03-30","close":11978.0},{"date":"2017-03-31","close":11938.0},{"date":"2017-04-03","close":11983.0},{"date":"2017-04-04","close":11933.0},{"date":"2017-04-05","close":11869.0},{"date":"2017-04-06","close":11770.0},{"date":"2017-04-07","close":11740.0},{"date":"2017-04-10","close":11601.0},{"date":"2017-04-11","close":11477.0},{"date":"2017-04-12","close":11497.0},{"date":"2017-04-13","close":11720.0},{"date":"2017-04-14","close":11611.0},{"date":"2017-04-17","close":11681.0},{"date":"2017-04-18","close":11666.0},{"date":"2017-04-19","close":11552.0},{"date":"2017-04-20","close":11636.0},{"date":"2017-04-21","close":11844.0},{"date":"2017-04-24","close":11933.0},{"date":"2017-04-25","close":12191.0},{"date":"2017-04-26","close":12370.0},{"date":"2017-04-27","close":12404.0},{"date":"2017-04-28","close":12429.0},{"date":"2017-05-02","close":12628.0},{"date":"2017-05-04","close":12875.0},{"date":"2017-05-08","close":13520.0},{"date":"2017-05-10","close":13213.0},{"date":"2017-05-11","close":13500.0},{"date":"2017-05-12","close":13401.0},{"date":"2017-05-15","close":13451.0},{"date":"2017-05-16","close":13490.0},{"date":"2017-05-17","close":13485.0},{"date":"2017-05-18","close":13421.0},{"date":"2017-05-19","close":13391.0},{"date":"2017-05-22","close":13580.0},{"date":"2017-05-23","close":13674.0},{"date":"2017-05-24","close":13694.0},{"date":"2017-05-25","close":14021.0},{"date":"2017-05-26","close":14189.0},{"date":"2017-05-29","close":14160.0},{"date":"2017-05-30","close":13981.0},{"date":"2017-05-31","close":13981.0},{"date":"2017-06-01","close":13902.0},{"date":"2017-06-02","close":14194.0},{"date":"2017-06-05","close":14189.0},{"date":"2017-06-07","close":14016.0},{"date":"2017-06-08","close":14130.0},{"date":"2017-06-09","close":14333.0},{"date":"2017-06-12","close":14060.0},{"date":"2017-06-13","close":14229.0},{"date":"2017-06-14","close":14224.0},{"date":"2017-06-15","close":14105.0},{"date":"2017-06-16","close":14115.0},{"date":"2017-06-19","close":14269.0},{"date":"2017-06-20","close":14333.0},{"date":"2017-06-21","close":14165.0},{"date":"2017-06-22","close":14343.0},{"date":"2017-06-23","close":14417.0},{"date":"2017-06-26","close":14576.0},{"date":"2017-06-27","close":14596.0},{"date":"2017-06-28","close":14502.0},{"date":"2017-06-29","close":14690.0},{"date":"2017-06-30","close":14596.0},{"date":"2017-07-03","close":14650.0},{"date":"2017-07-04","close":14482.0},{"date":"2017-07-05","close":14591.0},{"date":"2017-07-06","close":14596.0},{"date":"2017-07-07","close":14497.0},{"date":"2017-07-10","close":14576.0},{"date":"2017-07-11","close":14764.0},{"date":"2017-07-12","close":14750.0},{"date":"2017-07-13","close":15067.0},{"date":"2017-07-14","close":15092.0},{"date":"2017-07-17","close":15226.0},{"date":"2017-07-18","close":15231.0},{"date":"2017-07-19","close":15236.0},{"date":"2017-07-20","close":15364.0},{"date":"2017-07-21","close":15533.0},{"date":"2017-07-24","close":15533.0},{"date":"2017-07-25","close":15384.0},{"date":"2017-07-26","close":15300.0},{"date":"2017-07-27","close":15404.0},{"date":"2017-07-28","close":14804.0},{"date":"2017-07-31","close":14839.0},{"date":"2017-08-01","close":15062.0},{"date":"2017-08-02","close":15117.0},{"date":"2017-08-03","close":14616.0},{"date":"2017-08-04","close":14740.0},{"date":"2017-08-07","close":14764.0},{"date":"2017-08-08","close":14710.0},{"date":"2017-08-09","close":14363.0},{"date":"2017-08-10","close":14209.0},{"date":"2017-08-11","close":13733.0},{"date":"2017-08-14","close":13941.0},{"date":"2017-08-16","close":14085.0},{"date":"2017-08-17","close":14259.0},{"date":"2017-08-18","close":14224.0},{"date":"2017-08-21","close":14189.0},{"date":"2017-08-22","close":14289.0},{"date":"2017-08-23","close":14308.0},{"date":"2017-08-24","close":14442.0},{"date":"2017-08-25","close":14462.0},{"date":"2017-08-28","close":14308.0},{"date":"2017-08-29","close":14229.0},{"date":"2017-08-30","close":14338.0},{"date":"2017-08-31","close":14155.0},{"date":"2017-09-01","close":14140.0},{"date":"2017-09-04","close":13832.0},{"date":"2017-09-05","close":13813.0},{"date":"2017-09-06","close":13733.0},{"date":"2017-09-07","close":14055.0},{"date":"2017-09-08","close":14095.0},{"date":"2017-09-11","close":14358.0},{"date":"2017-09-12","close":14368.0},{"date":"2017-09-13","close":14353.0},{"date":"2017-09-14","close":14517.0},{"date":"2017-09-15","close":14636.0},{"date":"2017-09-18","close":15121.0},{"date":"2017-09-19","close":15087.0},{"date":"2017-09-20","close":15082.0},{"date":"2017-09-21","close":15097.0},{"date":"2017-09-22","close":14908.0},{"date":"2017-09-25","close":14893.0},{"date":"2017-09-26","close":14725.0},{"date":"2017-09-27","close":14665.0},{"date":"2017-09-28","close":14690.0},{"date":"2017-09-29","close":14923.0},{"date":"2017-10-10","close":15464.0},{"date":"2017-10-11","close":15771.0},{"date":"2017-10-12","close":16004.0},{"date":"2017-10-13","close":15989.0},{"date":"2017-10-16","close":16014.0},{"date":"2017-10-17","close":16088.0},{"date":"2017-10-18","close":16044.0},{"date":"2017-10-19","close":15910.0},{"date":"2017-10-20","close":16054.0},{"date":"2017-10-23","close":16133.0},{"date":"2017-10-24","close":16143.0},{"date":"2017-10-25","close":16133.0},{"date":"2017-10-26","close":15925.0},{"date":"2017-10-27","close":16103.0},{"date":"2017-10-30","close":16168.0},{"date":"2017-10-31","close":16549.0},{"date":"2017-11-01","close":17020.0},{"date":"2017-11-02","close":16931.0},{"date":"2017-11-03","close":17010.0},{"date":"2017-11-06","close":16901.0},{"date":"2017-11-07","close":16847.0},{"date":"2017-11-08","close":16941.0},{"date":"2017-11-09","close":16867.0},{"date":"2017-11-10","close":16777.0},{"date":"2017-11-13","close":16624.0},{"date":"2017-11-14","close":16569.0},{"date":"2017-11-15","close":16406.0},{"date":"2017-11-16","close":16619.0},{"date":"2017-11-17","close":16604.0},{"date":"2017-11-20","close":16430.0},{"date":"2017-11-21","close":16510.0},{"date":"2017-11-22","close":16663.0},{"date":"2017-11-23","close":16594.0},{"date":"2017-11-24","close":16654.0},{"date":"2017-11-27","close":16143.0},{"date":"2017-11-28","close":16187.0},{"date":"2017-11-29","close":16222.0},{"date":"2017-11-30","close":15677.0},{"date":"2017-12-01","close":15642.0},{"date":"2017-12-04","close":15954.0},{"date":"2017-12-05","close":16068.0},{"date":"2017-12-06","close":15597.0},{"date":"2017-12-07","close":15478.0},{"date":"2017-12-08","close":15563.0},{"date":"2017-12-11","close":15602.0},{"date":"2017-12-12","close":15488.0},{"date":"2017-12-13","close":15702.0},{"date":"2017-12-14","close":15766.0},{"date":"2017-12-15","close":15726.0},{"date":"2017-12-18","close":15776.0},{"date":"2017-12-19","close":15781.0},{"date":"2017-12-20","close":15726.0},{"date":"2017-12-21","close":15151.0},{"date":"2017-12-22","close":15295.0},{"date":"2017-12-26","close":15186.0},{"date":"2017-12-27","close":15483.0},{"date":"2017-12-28","close":15925.0},{"date":"2018-01-02","close":16028.8984},{"date":"2018-01-03","close":16147.8887},{"date":"2018-01-04","close":15890.0771},{"date":"2018-01-05","close":16256.9619},{"date":"2018-01-08","close":16519.7305},{"date":"2018-01-09","close":16435.4473},{"date":"2018-01-10","close":16192.5098},{"date":"2018-01-11","close":16014.0244},{"date":"2018-01-12","close":16108.2246},{"date":"2018-01-15","close":16167.7197},{"date":"2018-01-16","close":16415.6152},{"date":"2018-01-17","close":16336.2881},{"date":"2018-01-18","close":16326.373},{"date":"2018-01-19","close":16351.1621},{"date":"2018-01-22","close":16043.7725},{"date":"2018-01-23","close":16420.5723},{"date":"2018-01-24","close":16539.5625},{"date":"2018-01-25","close":16807.2891},{"date":"2018-01-26","close":16956.0254},{"date":"2018-01-29","close":17179.1328},{"date":"2018-01-30","close":16767.627},{"date":"2018-01-31","close":16807.2891},{"date":"2018-02-01","close":16747.7949},{"date":"2018-02-02","close":16098.3096},{"date":"2018-02-05","close":15726.0},{"date":"2018-02-06","close":15210.8447},{"date":"2018-02-07","close":14501.8643},{"date":"2018-02-08","close":14690.2646},{"date":"2018-02-09","close":13931.7061},{"date":"2018-02-12","close":14214.3066},{"date":"2018-02-13","close":14437.4121},{"date":"2018-02-14","close":14799.3389},{"date":"2018-02-19","close":15002.6123},{"date":"2018-02-20","close":14620.8545},{"date":"2018-02-21","close":14784.4648},{"date":"2018-02-22","close":14576.2334},{"date":"2018-02-23","close":15007.5703},{"date":"2018-02-26","close":15062.1074},{"date":"2018-02-27","close":15022.4443},{"date":"2018-02-28","close":14665.4756},{"date":"2018-03-02","close":14209.0},{"date":"2018-03-05","close":13852.0},{"date":"2018-03-06","close":14392.791},{"date":"2018-03-07","close":14417.5801},{"date":"2018-03-08","close":14710.0967},{"date":"2018-03-09","close":15057.1494},{"date":"2018-03-12","close":15324.876},{"date":"2018-03-13","close":15468.6553},{"date":"2018-03-14","close":15458.7402},{"date":"2018-03-15","close":15557.8975},{"date":"2018-03-16","close":15503.3613},{"date":"2018-03-19","close":15280.2549},{"date":"2018-03-20","close":15399.2451},{"date":"2018-03-21","close":15428.9922},{"date":"2018-03-22","close":15533.1084},{"date":"2018-03-23","close":14477.0752},{"date":"2018-03-26","close":14705.1387},{"date":"2018-03-27","close":14839.002},{"date":"2018-03-28","close":14457.2432},{"date":"2018-03-29","close":14695.2227},{"date":"2018-03-30","close":14799.3389},{"date":"2018-04-02","close":14724.9707},{"date":"2018-04-03","close":14645.6436},{"date":"2018-04-04","close":14184.5586},{"date":"2018-04-05","close":14596.0645},{"date":"2018-04-06","close":14432.4541},{"date":"2018-04-09","close":14620.8545},{"date":"2018-04-10","close":14660.5176},{"date":"2018-04-11","close":14571.2754},{"date":"2018-04-12","close":14556.4014},{"date":"2018-04-13","close":14754.7178},{"date":"2018-04-16","close":14774.5488},{"date":"2018-04-17","close":14739.8438},{"date":"2018-04-18","close":15062.1074},{"date":"2018-04-19","close":15225.7188},{"date":"2018-04-20","close":15032.3604},{"date":"2018-04-23","close":15017.4863},{"date":"2018-04-24","close":14853.876},{"date":"2018-04-25","close":14625.8125},{"date":"2018-04-26","close":15027.4023},{"date":"2018-04-27","close":15305.0449},{"date":"2018-04-30","close":15473.6133},{"date":"2018-05-02","close":15265.3818},{"date":"2018-05-03","close":15126.5605},{"date":"2018-05-04","close":14918.3281},{"date":"2018-05-08","close":14789.4229},{"date":"2018-05-09","close":14685.3066},{"date":"2018-05-10","close":14853.876},{"date":"2018-05-11","close":15052.1914},{"date":"2018-05-14","close":14997.6553},{"date":"2018-05-15","close":14724.9707},{"date":"2018-05-16","close":14824.1279},{"date":"2018-05-17","close":14690.2646},{"date":"2018-05-18","close":14774.5488},{"date":"2018-05-21","close":14834.0439},{"date":"2018-05-23","close":15012.5283},{"date":"2018-05-24","close":14948.0762},{"date":"2018-05-25","close":14987.7393},{"date":"2018-05-28","close":15091.8555},{"date":"2018-05-29","close":14843.96},{"date":"2018-05-30","close":14169.6855},{"date":"2018-05-31","close":14273.8008},{"date":"2018-06-01","close":14467.1592},{"date":"2018-06-04","close":14615.8965},{"date":"2018-06-05","close":14680.3486},{"date":"2018-06-07","close":14938.1602},{"date":"2018-06-08","close":14645.6436},{"date":"2018-06-11","close":14878.665},{"date":"2018-06-12","close":14858.834},{"date":"2018-06-14","close":14313.4639},{"date":"2018-06-15","close":14139.9375},{"date":"2018-06-18","close":13797.8428},{"date":"2018-06-19","close":13416.084},{"date":"2018-06-20","close":13639.1895},{"date":"2018-06-21","close":13391.2949},{"date":"2018-06-22","close":13604.4844},{"date":"2018-06-25","close":13599.5264},{"date":"2018-06-26","close":13559.8633},{"date":"2018-06-27","close":13490.4521},{"date":"2018-06-28","close":13207.8525},{"date":"2018-06-29","close":13267.3467},{"date":"2018-07-02","close":12687.2725},{"date":"2018-07-03","close":12707.1035},{"date":"2018-07-04","close":12637.6934},{"date":"2018-07-05","close":12568.2822},{"date":"2018-07-06","close":12731.8936},{"date":"2018-07-09","close":12920.2939},{"date":"2018-07-10","close":12989.7041},{"date":"2018-07-11","close":12855.8408},{"date":"2018-07-12","close":12935.167},{"date":"2018-07-13","close":13188.0205},{"date":"2018-07-16","close":13113.6523},{"date":"2018-07-17","close":13078.9463},{"date":"2018-07-18","close":13024.4102},{"date":"2018-07-19","close":12964.915},{"date":"2018-07-20","close":13069.0312},{"date":"2018-07-23","close":12875.6729},{"date":"2018-07-24","close":12954.999},{"date":"2018-07-25","close":12910.3779},{"date":"2018-07-26","close":13049.1992},{"date":"2018-07-27","close":13128.5254},{"date":"2018-07-30","close":13088.8623},{"date":"2018-07-31","close":13103.7363},{"date":"2018-08-01","close":13222.7256},{"date":"2018-08-02","close":12746.7676},{"date":"2018-08-03","close":12915.3359},{"date":"2018-08-06","close":12905.4199},{"date":"2018-08-07","close":13069.0312},{"date":"2018-08-08","close":13073.9883},{"date":"2018-08-09","close":13073.9883},{"date":"2018-08-10","close":12781.4727},{"date":"2018-08-13","close":12444.335},{"date":"2018-08-14","close":12548.4512},{"date":"2018-08-16","close":12300.5557},{"date":"2018-08-17","close":12305.5137},{"date":"2018-08-20","close":12330.3037},{"date":"2018-08-21","close":12563.3252},{"date":"2018-08-22","close":12652.5674},{"date":"2018-08-23","close":12761.6406},{"date":"2018-08-24","close":12875.6729},{"date":"2018-08-27","close":12994.6621},{"date":"2018-08-28","close":13029.3672},{"date":"2018-08-29","close":13078.9463},{"date":"2018-08-30","close":13113.6523},{"date":"2018-08-31","close":13202.8945},{"date":"2018-09-03","close":13064.0732},{"date":"2018-09-04","close":13192.9785},{"date":"2018-09-05","close":12821.1357},{"date":"2018-09-06","close":12791.3887},{"date":"2018-09-07","close":12662.4824},{"date":"2018-09-10","close":12707.1035},{"date":"2018-09-11","close":12627.7773},{"date":"2018-09-12","close":12602.9883},{"date":"2018-09-13","close":12637.6934},{"date":"2018-09-14","close":13014.4941},{"date":"2018-09-17","close":12836.0098},{"date":"2018-09-18","close":12945.083},{"date":"2018-09-19","close":12964.915},{"date":"2018-09-20","close":13183.0625},{"date":"2018-09-21","close":13307.0098},{"date":"2018-09-27","close":13505.3262},{"date":"2018-09-28","close":13366.5049},{"date":"2018-10-01","close":13331.7998},{"date":"2018-10-02","close":13019.4521},{"date":"2018-10-04","close":12583.1562},{"date":"2018-10-05","close":12558.3672},{"date":"2018-10-08","close":12429.4609},{"date":"2018-10-10","close":12260.8926},{"date":"2018-10-11","close":11234.6064},{"date":"2018-10-12","close":11462.6709},{"date":"2018-10-15","close":11313.9336},{"date":"2018-10-16","close":11279.2285},{"date":"2018-10-17","close":11532.0811},{"date":"2018-10-18","close":11343.6807},{"date":"2018-10-19","close":11427.9648},{"date":"2018-10-22","close":11462.6709},{"date":"2018-10-23","close":10942.0908},{"date":"2018-10-24","close":10847.8906},{"date":"2018-10-25","close":10471.0898},{"date":"2018-10-26","close":10148.8262},{"date":"2018-10-29","close":10024.8789},{"date":"2018-10-30","close":10114.1211},{"date":"2018-10-31","close":10208.3213},{"date":"2018-11-01","close":10119.0791},{"date":"2018-11-02","close":10872.6797},{"date":"2018-11-05","close":10654.5322},{"date":"2018-11-06","close":10778.4795},{"date":"2018-11-07","close":10674.3643},{"date":"2018-11-08","close":10867.7217},{"date":"2018-11-09","close":10758.6484},{"date":"2018-11-12","close":10803.2695},{"date":"2018-11-13","close":10644.6162},{"date":"2018-11-14","close":10585.1221},{"date":"2018-11-15","close":10778.4795},{"date":"2018-11-16","close":10783.4375},{"date":"2018-11-19","close":10857.8066},{"date":"2018-11-20","close":10634.7012},{"date":"2018-11-21","close":10535.543},{"date":"2018-11-22","close":10505.7949},{"date":"2018-11-23","close":10362.0156},{"date":"2018-11-26","close":10649.5742},{"date":"2018-11-27","close":10808.2275},{"date":"2018-11-28","close":10927.2168},{"date":"2018-11-29","close":10991.6699},{"date":"2018-11-30","close":10788.3955},{"date":"2018-12-03","close":11135.4492},{"date":"2018-12-04","close":10897.4697},{"date":"2018-12-05","close":10778.4795},{"date":"2018-12-06","close":10441.3428},{"date":"2018-12-07","close":10520.6689},{"date":"2018-12-10","close":10312.4375},{"date":"2018-12-11","close":10243.0264},{"date":"2018-12-12","close":10535.543},{"date":"2018-12-13","close":10634.7012},{"date":"2018-12-14","close":10282.6895},{"date":"2018-12-17","close":10347.1426},{"date":"2018-12-18","close":10282.6895},{"date":"2018-12-19","close":10436.3848},{"date":"2018-12-20","close":10213.2793},{"date":"2018-12-21","close":10208.3213},{"date":"2018-12-24","close":10208.3213},{"date":"2018-12-26","close":9910.8467},{"date":"2018-12-27","close":10158.7422},{"date":"2018-12-28","close":10247.9844},{"date":"2019-01-02","close":10014.9629},{"date":"2019-01-03","close":9801.7734},{"date":"2019-01-04","close":9960.4258},{"date":"2019-01-07","close":10243.0264},{"date":"2019-01-08","close":10104.0},{"date":"2019-01-09","close":10540.501},{"date":"2019-01-10","close":10560.332},{"date":"2019-01-11","close":10679.3223},{"date":"2019-01-14","close":10490.9219},{"date":"2019-01-15","close":10902.4277},{"date":"2019-01-16","close":11001.5859},{"date":"2019-01-17","close":11056.1221},{"date":"2019-01-18","close":11219.7334},{"date":"2019-01-21","close":11239.5645},{"date":"2019-01-22","close":11125.5332},{"date":"2019-01-23","close":11234.6064},{"date":"2019-01-24","close":11432.9229},{"date":"2019-01-25","close":11859.3027},{"date":"2019-01-28","close":11849.3867},{"date":"2019-01-29","close":11963.4189},{"date":"2019-01-30","close":12270.8086},{"date":"2019-01-31","close":12236.1035},{"date":"2019-02-01","close":12186.5244},{"date":"2019-02-07","close":12181.5664},{"date":"2019-02-08","close":11854.3447},{"date":"2019-02-11","close":11874.1768},{"date":"2019-02-12","close":12017.9551},{"date":"2019-02-13","close":12131.9873},{"date":"2019-02-14","close":12355.0928},{"date":"2019-02-15","close":12032.8291},{"date":"2019-02-18","close":12216.2715},{"date":"2019-02-19","close":12117.1133},{"date":"2019-02-20","close":12384.8398},{"date":"2019-02-21","close":12399.7139},{"date":"2019-02-22","close":12389.7979},{"date":"2019-02-25","close":12454.251},{"date":"2019-02-26","close":12355.0928},{"date":"2019-02-27","close":12434.4189},{"date":"2019-02-28","close":12027.8711},{"date":"2019-03-04","close":11898.9658},{"date":"2019-03-05","close":11720.4814},{"date":"2019-03-06","close":11660.9863},{"date":"2019-03-07","close":11566.7861},{"date":"2019-03-08","close":11254.4385},{"date":"2019-03-11","close":11269.3125},{"date":"2019-03-12","close":11487.46},{"date":"2019-03-13","close":11318.8916},{"date":"2019-03-14","close":11373.4277},{"date":"2019-03-15","close":11626.2812},{"date":"2019-03-18","close":11656.0283},{"date":"2019-03-19","close":11631.2393},{"date":"2019-03-20","close":11656.0283},{"date":"2019-03-21","close":11829.5557},{"date":"2019-03-22","close":11884.0918},{"date":"2019-03-25","close":11408.1338},{"date":"2019-03-26","close":11418.0488},{"date":"2019-03-27","close":11413.0918},{"date":"2019-03-28","close":11269.3125},{"date":"2019-03-29","close":11368.4707},{"date":"2019-04-01","close":11690.7344},{"date":"2019-04-02","close":11784.9336},{"date":"2019-04-03","close":12141.9033},{"date":"2019-04-04","close":12196.4404},{"date":"2019-04-05","close":12246.0186},{"date":"2019-04-08","close":12181.5664},{"date":"2019-04-09","close":12226.1875},{"date":"2019-04-10","close":12355.0928},{"date":"2019-04-11","close":12295.5977},{"date":"2019-04-12","close":12355.0928},{"date":"2019-04-15","close":12444.335},{"date":"2019-04-16","close":12553.4092},{"date":"2019-04-17","close":12543.4932},{"date":"2019-04-18","close":12141.9033},{"date":"2019-04-19","close":12156.7764},{"date":"2019-04-22","close":12136.9453},{"date":"2019-04-23","close":12181.5664},{"date":"2019-04-24","close":11933.6709},{"date":"2019-04-25","close":11879.1338},{"date":"2019-04-26","close":11745.2705},{"date":"2019-04-29","close":12221.2295},{"date":"2019-04-30","close":12057.6191},{"date":"2019-05-02","close":12136.9453},{"date":"2019-05-03","close":11918.7979},{"date":"2019-05-07","close":11730.3975},{"date":"2019-05-08","close":11631.2393},{"date":"2019-05-09","close":10907.3857},{"date":"2019-05-10","close":10952.0068},{"date":"2019-05-13","close":10699.1533},{"date":"2019-05-14","close":10664.4482},{"date":"2019-05-15","close":10753.6904},{"date":"2019-05-16","close":10466.1318},{"date":"2019-05-17","close":10332.2686},{"date":"2019-05-20","close":10366.9736},{"date":"2019-05-21","close":10471.0898},{"date":"2019-05-22","close":10510.7529},{"date":"2019-05-23","close":10481.0059},{"date":"2019-05-24","close":10332.2686},{"date":"2019-05-27","close":10337.2266},{"date":"2019-05-28","close":10352.1006},{"date":"2019-05-29","close":10084.374},{"date":"2019-05-30","close":10262.8584},{"date":"2019-05-31","close":10228.1523},{"date":"2019-06-03","close":10575.2061},{"date":"2019-06-04","close":10540.501},{"date":"2019-06-05","close":10570.248},{"date":"2019-06-07","close":10575.2061},{"date":"2019-06-10","close":10882.5957},{"date":"2019-06-11","close":10971.8379},{"date":"2019-06-12","close":10937.1328},{"date":"2019-06-13","close":10798.3115},{"date":"2019-06-14","close":10748.7324},{"date":"2019-06-17","close":10753.6904},{"date":"2019-06-18","close":10852.8486},{"date":"2019-06-19","close":11130.4912},{"date":"2019-06-20","close":11204.8594},{"date":"2019-06-21","close":11155.2803},{"date":"2019-06-24","close":11175.1123},{"date":"2019-06-25","close":11160.2383},{"date":"2019-06-26","close":11165.1963},{"date":"2019-06-27","close":11432.9229},{"date":"2019-06-28","close":11408.1338},{"date":"2019-07-01","close":11393.2598},{"date":"2019-07-02","close":11259.3965},{"date":"2019-07-03","close":10981.7539},{"date":"2019-07-04","close":11150.3223},{"date":"2019-07-05","close":11130.4912},{"date":"2019-07-08","close":10664.4482},{"date":"2019-07-09","close":10595.0371},{"date":"2019-07-10","close":10699.1533},{"date":"2019-07-11","close":10947.0488},{"date":"2019-07-12","close":11006.543},{"date":"2019-07-15","close":10981.7539},{"date":"2019-07-16","close":11090.8281},{"date":"2019-07-17","close":10877.6377},{"date":"2019-07-18","close":10828.0586},{"date":"2019-07-19","close":11140.4072},{"date":"2019-07-22","close":11135.4492},{"date":"2019-07-23","close":11234.6064},{"date":"2019-07-24","close":11031.333},{"date":"2019-07-25","close":10986.7119},{"date":"2019-07-26","close":10922.2588},{"date":"2019-07-29","close":10585.1221},{"date":"2019-07-30","close":10664.4482},{"date":"2019-07-31","close":10471.0898},{"date":"2019-08-01","close":10416.5527},{"date":"2019-08-02","close":10188.4893},{"date":"2019-08-05","close":9752.1943},{"date":"2019-08-06","close":9474.5518},{"date":"2019-08-07","close":9350.6035},{"date":"2019-08-08","close":9424.9727},{"date":"2019-08-09","close":9553.8779},{"date":"2019-08-12","close":9588.583},{"date":"2019-08-13","close":9405.1406},{"date":"2019-08-14","close":9543.9619},{"date":"2019-08-16","close":9454.7197},{"date":"2019-08-19","close":9573.71},{"date":"2019-08-20","close":9767.0674},{"date":"2019-08-21","close":9816.6465},{"date":"2019-08-22","close":9662.9521},{"date":"2019-08-23","close":9648.0781},{"date":"2019-08-26","close":9360.5195},{"date":"2019-08-27","close":9420.0146},{"date":"2019-08-28","close":9573.71},{"date":"2019-08-29","close":9494.3828},{"date":"2019-08-30","close":9826.5625},{"date":"2019-09-02","close":9841.4365},{"date":"2019-09-03","close":9776.9834},{"date":"2019-09-04","close":10049.668},{"date":"2019-09-05","close":10243.0264},{"date":"2019-09-06","close":10322.3525},{"date":"2019-09-09","close":10495.8799},{"date":"2019-09-10","close":10585.1221},{"date":"2019-09-11","close":10768.5645},{"date":"2019-09-16","close":10823.1006},{"date":"2019-09-17","close":10813.1855},{"date":"2019-09-18","close":10932.1748},{"date":"2019-09-19","close":11070.9961},{"date":"2019-09-20","close":11194.9434},{"date":"2019-09-23","close":11209.8174},{"date":"2019-09-24","close":11333.7646},{"date":"2019-09-25","close":11026.375},{"date":"2019-09-26","close":11066.0381},{"date":"2019-09-27","close":10833.0166},{"date":"2019-09-30","close":11016.459},{"date":"2019-10-01","close":11070.9961},{"date":"2019-10-02","close":10590.0801},{"date":"2019-10-04","close":10505.7949},{"date":"2019-10-07","close":10535.543},{"date":"2019-10-08","close":10837.9746},{"date":"2019-10-10","close":10669.4062},{"date":"2019-10-11","close":10813.1855},{"date":"2019-10-14","close":11046.207},{"date":"2019-10-15","close":11080.9121},{"date":"2019-10-16","close":11204.8594},{"date":"2019-10-17","close":11135.4492},{"date":"2019-10-18","close":10922.2588},{"date":"2019-10-21","close":11011.501},{"date":"2019-10-22","close":11318.8916},{"date":"2019-10-23","close":11194.9434},{"date":"2019-10-24","close":11244.5225},{"date":"2019-10-25","close":11249.4805},{"date":"2019-10-28","close":11343.6807},{"date":"2019-10-29","close":11299.0596},{"date":"2019-10-30","close":11120.5752},{"date":"2019-10-31","close":11175.1123},{"date":"2019-11-01","close":11358.5547},{"date":"2019-11-04","close":11695.6914},{"date":"2019-11-05","close":11844.4287},{"date":"2019-11-06","close":11869.2188},{"date":"2019-11-07","close":11839.4707},{"date":"2019-11-08","close":11760.1445},{"date":"2019-11-11","close":11566.7861},{"date":"2019-11-12","close":11775.0186},{"date":"2019-11-13","close":11586.6182},{"date":"2019-11-14","close":11760.1445},{"date":"2019-11-15","close":12102.2402},{"date":"2019-11-18","close":12077.4502},{"date":"2019-11-19","close":11983.25},{"date":"2019-11-20","close":11680.8184},{"date":"2019-11-21","close":11333.7646},{"date":"2019-11-22","close":11442.8389},{"date":"2019-11-25","close":11660.9863},{"date":"2019-11-26","close":11675.8604},{"date":"2019-11-27","close":11705.6074},{"date":"2019-11-28","close":11606.4492},{"date":"2019-11-29","close":11199.9014},{"date":"2019-12-02","close":11274.2705},{"date":"2019-12-03","close":11150.3223},{"date":"2019-12-04","close":11001.5859},{"date":"2019-12-05","close":10947.0488},{"date":"2019-12-06","close":11180.0703},{"date":"2019-12-09","close":11289.1436},{"date":"2019-12-10","close":11398.2178},{"date":"2019-12-11","close":11482.502},{"date":"2019-12-12","close":11894.0078},{"date":"2019-12-13","close":12295.5977},{"date":"2019-12-16","close":12285.6826},{"date":"2019-12-17","close":12632.7354},{"date":"2019-12-18","close":12593.0723},{"date":"2019-12-19","close":12632.7354},{"date":"2019-12-20","close":12672.3984},{"date":"2019-12-23","close":12682.3145},{"date":"2019-12-24","close":12513.7461},{"date":"2019-12-26","close":12568.2822},{"date":"2019-12-27","close":12994.6621},{"date":"2019-12-30","close":12910.3779},{"date":"2020-01-02","close":12588.1143},{"date":"2020-01-03","close":12593.0723},{"date":"2020-01-06","close":12409.6299},{"date":"2020-01-07","close":12662.4824},{"date":"2020-01-08","close":12493.9141},{"date":"2020-01-09","close":12910.3779},{"date":"2020-01-10","close":13118.6094},{"date":"2020-01-13","close":13411.126},{"date":"2020-01-14","close":13525.1582},{"date":"2020-01-15","close":13361.5469},{"date":"2020-01-16","close":13649.1055},{"date":"2020-01-17","close":13718.5156},{"date":"2020-01-20","close":13916.832},{"date":"2020-01-21","close":13579.6943},{"date":"2020-01-22","close":13956.4951},{"date":"2020-01-23","close":13594.5684},{"date":"2020-01-28","close":12761.6406},{"date":"2020-01-29","close":12845.9248},{"date":"2020-01-30","close":12345.1768},{"date":"2020-01-31","close":12057.6191},{"date":"2020-02-03","close":12062.5762},{"date":"2020-02-04","close":12513.7461},{"date":"2020-02-05","close":12617.8613},{"date":"2020-02-06","close":13386.3369},{"date":"2020-02-07","close":13163.2305},{"date":"2020-02-10","close":12999.6201},{"date":"2020-02-11","close":13257.4307},{"date":"2020-02-12","close":13470.6211},{"date":"2020-02-13","close":13421.042},{"date":"2020-02-14","close":13584.6523},{"date":"2020-02-17","close":13569.7793},{"date":"2020-02-18","close":13123.5674},{"date":"2020-02-19","close":13168.1885},{"date":"2020-02-20","close":13034.3252},{"date":"2020-02-21","close":12612.9033},{"date":"2020-02-24","close":11665.9443},{"date":"2020-02-25","close":11918.7979},{"date":"2020-02-26","close":11611.4072},{"date":"2020-02-27","close":11323.8496},{"date":"2020-02-28","close":10604.9531},{"date":"2020-03-02","close":10798.3115},{"date":"2020-03-03","close":10887.5537},{"date":"2020-03-04","close":11353.5967},{"date":"2020-03-05","close":11606.4492},{"date":"2020-03-06","close":11125.5332},{"date":"2020-03-09","close":10168.6582},{"date":"2020-03-10","close":10287.6475},{"date":"2020-03-11","close":9667.9102},{"date":"2020-03-12","close":8884.5615},{"date":"2020-03-13","close":8562.2979},{"date":"2020-03-16","close":7912.8125},{"date":"2020-03-17","close":7521.1382},{"date":"2020-03-18","close":6628.7153},{"date":"2020-03-19","close":5889.9883},{"date":"2020-03-20","close":6484.9365},{"date":"2020-03-23","close":5746.209},{"date":"2020-03-24","close":6772.4946},{"date":"2020-03-25","close":7471.5591},{"date":"2020-03-26","close":7312.9062},{"date":"2020-03-27","close":7550.8853},{"date":"2020-03-30","close":7536.0117},{"date":"2020-03-31","close":7769.0332},{"date":"2020-04-01","close":7069.9688},{"date":"2020-04-02","close":7471.5591},{"date":"2020-04-03","close":7461.6431},{"date":"2020-04-06","close":8071.4653},{"date":"2020-04-07","close":8378.8555},{"date":"2020-04-08","close":8130.96},{"date":"2020-04-09","close":8349.1074},{"date":"2020-04-10","close":8463.1396},{"date":"2020-04-13","close":8155.7495},{"date":"2020-04-14","close":8502.8027},{"date":"2020-04-16","close":8463.1396},{"date":"2020-04-17","close":9003.5508},{"date":"2020-04-20","close":8785.4033},{"date":"2020-04-21","close":8527.5918},{"date":"2020-04-22","close":8730.8662},{"date":"2020-04-23","close":8849.8555},{"date":"2020-04-24","close":8656.498},{"date":"2020-04-27","close":8978.7617},{"date":"2020-04-28","close":9072.9619},{"date":"2020-04-29","close":9216.7402},{"date":"2020-05-04","close":8621.792},{"date":"2020-05-06","close":8968.8457},{"date":"2020-05-07","close":8958.9297},{"date":"2020-05-08","close":9122.54},{"date":"2020-05-11","close":8988.6768},{"date":"2020-05-12","close":8864.7295},{"date":"2020-05-13","close":9013.4668},{"date":"2020-05-14","close":8810.1924},{"date":"2020-05-15","close":8924.2246},{"date":"2020-05-18","close":9043.2139},{"date":"2020-05-19","close":9514.2148},{"date":"2020-05-20","close":9524.1309},{"date":"2020-05-21","close":9618.3311},{"date":"2020-05-22","close":9261.3613},{"date":"2020-05-25","close":9553.8779},{"date":"2020-05-26","close":9767.0674},{"date":"2020-05-27","close":9876.1416},{"date":"2020-05-28","close":9925.7207},{"date":"2020-05-29","close":9940.5947},{"date":"2020-06-01","close":10307.4795},{"date":"2020-06-02","close":10505.7949},{"date":"2020-06-03","close":11308.9756},{"date":"2020-06-04","close":11343.6807},{"date":"2020-06-05","close":11680.8184},{"date":"2020-06-08","close":11680.8184},{"date":"2020-06-09","close":11656.0283},{"date":"2020-06-10","close":11760.1445},{"date":"2020-06-11","close":11398.2178},{"date":"2020-06-12","close":10897.4697},{"date":"2020-06-15","close":9757.1523},{"date":"2020-06-16","close":10917.3008},{"date":"2020-06-17","close":10932.1748},{"date":"2020-06-18","close":10917.3008},{"date":"2020-06-19","close":10917.0},{"date":"2020-06-22","close":10798.3115},{"date":"2020-06-23","close":10857.8066},{"date":"2020-06-24","close":11214.7754},{"date":"2020-06-25","close":10639.6582},{"date":"2020-06-26","close":10942.0908},{"date":"2020-06-29","close":10580.1641},{"date":"2020-06-30","close":10753.6904},{"date":"2020-07-01","close":10773.5225},{"date":"2020-07-02","close":10981.7539},{"date":"2020-07-03","close":11190.0},{"date":"2020-07-06","close":11561.8281},{"date":"2020-07-07","close":11308.9756},{"date":"2020-07-08","close":11254.4385},{"date":"2020-07-09","close":11338.7227},{"date":"2020-07-10","close":11130.4912},{"date":"2020-07-13","close":11522.165},{"date":"2020-07-14","close":11487.46},{"date":"2020-07-15","close":11740.3125},{"date":"2020-07-16","close":11502.334},{"date":"2020-07-17","close":11665.9443},{"date":"2020-07-20","close":11626.2812},{"date":"2020-07-21","close":11963.4189},{"date":"2020-07-22","close":11874.1768},{"date":"2020-07-23","close":11725.4395},{"date":"2020-07-24","close":11601.4912},{"date":"2020-07-27","close":11804.7656},{"date":"2020-07-28","close":12285.6826},{"date":"2020-07-29","close":12439.377},{"date":"2020-07-30","close":12483.998},{"date":"2020-07-31","close":12285.6826},{"date":"2020-08-03","close":12255.9346},{"date":"2020-08-04","close":12538.5352},{"date":"2020-08-05","close":12821.1357},{"date":"2020-08-06","close":13262.3887},{"date":"2020-08-07","close":13371.4629},{"date":"2020-08-10","close":13758.1797},{"date":"2020-08-11","close":14070.5273},{"date":"2020-08-12","close":14214.3066},{"date":"2020-08-13","close":14234.1377},{"date":"2020-08-14","close":13946.5791},{"date":"2020-08-18","close":13376.4209},{"date":"2020-08-19","close":13470.6211},{"date":"2020-08-20","close":12424.5039},{"date":"2020-08-21","close":12801.3037},{"date":"2020-08-24","close":13039.2832},{"date":"2020-08-25","close":13411.126},{"date":"2020-08-26","close":13416.084},{"date":"2020-08-27","close":13183.0625},{"date":"2020-08-28","close":13311.9678},{"date":"2020-08-31","close":12895.5039},{"date":"2020-09-01","close":13049.1992},{"date":"2020-09-02","close":13212.8096},{"date":"2020-09-03","close":13639.1895},{"date":"2020-09-04","close":13237.5996},{"date":"2020-09-07","close":13376.4209},{"date":"2020-09-08","close":13659.0215},{"date":"2020-09-09","close":13391.2949},{"date":"2020-09-10","close":13654.0635},{"date":"2020-09-11","close":13594.5684},{"date":"2020-09-14","close":13946.5791},{"date":"2020-09-15","close":14159.7695},{"date":"2020-09-16","close":14095.3164},{"date":"2020-09-17","close":13688.7686},{"date":"2020-09-18","close":13773.0527},{"date":"2020-09-21","close":13554.9053},{"date":"2020-09-22","close":12900.4619},{"date":"2020-09-23","close":12984.7461},{"date":"2020-09-24","close":12389.7979},{"date":"2020-09-25","close":12493.9141},{"date":"2020-09-28","close":12875.6729},{"date":"2020-09-29","close":13064.0732},{"date":"2020-10-05","close":13396.252},{"date":"2020-10-06","close":13450.7891},{"date":"2020-10-07","close":13683.8105},{"date":"2020-10-08","close":13693.7266},{"date":"2020-10-12","close":13862.2949},{"date":"2020-10-13","close":13852.3789},{"date":"2020-10-14","close":13584.6523},{"date":"2020-10-15","close":13401.21},{"date":"2020-10-16","close":13257.4307},{"date":"2020-10-19","close":13297.0947},{"date":"2020-10-20","close":13460.7051},{"date":"2020-10-21","close":13574.7373},{"date":"2020-10-22","close":13396.252},{"date":"2020-10-23","close":13495.4102},{"date":"2020-10-26","close":13416.084},{"date":"2020-10-27","close":13207.8525},{"date":"2020-10-28","close":13351.6309},{"date":"2020-10-29","close":13039.2832},{"date":"2020-10-30","close":12350.1348},{"date":"2020-11-02","close":12682.3145},{"date":"2020-11-03","close":13192.9785},{"date":"2020-11-04","close":13386.3369},{"date":"2020-11-05","close":13986.2432},{"date":"2020-11-06","close":14030.8643},{"date":"2020-11-09","close":14372.959},{"date":"2020-11-10","close":14422.5381},{"date":"2020-11-11","close":14883.623},{"date":"2020-11-12","close":14759.6758},{"date":"2020-11-13","close":15057.1494},{"date":"2020-11-16","close":15721.5088},{"date":"2020-11-17","close":15696.7188},{"date":"2020-11-18","close":15662.0137},{"date":"2020-11-19","close":15676.8877},{"date":"2020-11-20","close":15711.5928},{"date":"2020-11-23","close":16450.3203},{"date":"2020-11-24","close":16623.8477},{"date":"2020-11-25","close":16435.4473},{"date":"2020-11-26","close":16752.752},{"date":"2020-11-27","close":16841.9941},{"date":"2020-11-30","close":16326.373},{"date":"2020-12-01","close":16817.2051},{"date":"2020-12-02","close":17412.1543},{"date":"2020-12-03","close":17645.1738},{"date":"2020-12-04","close":18299.6172},{"date":"2020-12-07","close":18473.1445},{"date":"2020-12-08","close":17868.2812},{"date":"2020-12-09","close":18656.5859},{"date":"2020-12-10","close":18359.1133},{"date":"2020-12-11","close":18671.4609},{"date":"2020-12-14","close":18483.0605},{"date":"2020-12-15","close":18492.9766},{"date":"2020-12-16","close":18696.25},{"date":"2020-12-17","close":18621.8809},{"date":"2020-12-18","close":18611.9648},{"date":"2020-12-21","close":18631.7969},{"date":"2020-12-22","close":18026.9336},{"date":"2020-12-23","close":18522.7227},{"date":"2020-12-24","close":19266.4082},{"date":"2020-12-28","close":19489.5137},{"date":"2020-12-29","close":20094.3789},{"date":"2020-12-30","close":21016.5488},{"date":"2021-01-04","close":22132.0762},{"date":"2021-01-05","close":22806.3516},{"date":"2021-01-06","close":22360.1406},{"date":"2021-01-07","close":23341.8047},{"date":"2021-01-08","close":25424.123},{"date":"2021-01-11","close":25681.9355},{"date":"2021-01-12","close":25181.1855},{"date":"2021-01-13","close":25468.7441},{"date":"2021-01-14","close":25394.377},{"date":"2021-01-15","close":24348.2598},{"date":"2021-01-18","close":23202.9824},{"date":"2021-01-19","close":24363.1328},{"date":"2021-01-20","close":24670.5234},{"date":"2021-01-21","close":25364.6289},{"date":"2021-01-22","close":25057.2383},{"date":"2021-01-25","close":26252.0938},{"date":"2021-01-26","close":24799.4277},{"date":"2021-01-27","close":24591.1953},{"date":"2021-01-28","close":23614.4902},{"date":"2021-01-29","close":22414.6777},{"date":"2021-02-01","close":23559.9531},{"date":"2021-02-02","close":24338.3438},{"date":"2021-02-03","close":24739.9336},{"date":"2021-02-04","close":23842.5527},{"date":"2021-02-05","close":24511.8691},{"date":"2021-02-08","close":24006.1641},{"date":"2021-02-09","close":23877.2578},{"date":"2021-02-10","close":24154.9004},{"date":"2021-02-15","close":24913.459},{"date":"2021-02-16","close":25166.3125},{"date":"2021-02-17","close":24546.5742},{"date":"2021-02-18","close":23797.9316},{"date":"2021-02-19","close":24209.4375},{"date":"2021-02-22","close":23733.4785},{"date":"2021-02-23","close":23659.1113},{"date":"2021-02-24","close":22647.6992},{"date":"2021-02-25","close":24328.4277},{"date":"2021-02-26","close":22910.4668},{"date":"2021-03-02","close":23500.457},{"date":"2021-03-03","close":24050.7852},{"date":"2021-03-04","close":23396.3418},{"date":"2021-03-05","close":23163.3203},{"date":"2021-03-08","close":22741.8984},{"date":"2021-03-09","close":22419.6348},{"date":"2021-03-10","close":22196.5293},{"date":"2021-03-11","close":23163.3203},{"date":"2021-03-12","close":23584.7422},{"date":"2021-03-15","close":23282.3105},{"date":"2021-03-16","close":23728.5215},{"date":"2021-03-17","close":23326.9316},{"date":"2021-03-18","close":23659.1113},{"date":"2021-03-19","close":23153.4043},{"date":"2021-03-22","close":23217.8574},{"date":"2021-03-23","close":22776.6035},{"date":"2021-03-24","close":22563.4141},{"date":"2021-03-25","close":22697.2773},{"date":"2021-03-26","close":23163.3203},{"date":"2021-03-29","close":23128.6152},{"date":"2021-03-30","close":23673.9844},{"date":"2021-03-31","close":23520.2891},{"date":"2021-04-01","close":23946.668},{"date":"2021-04-02","close":24511.8691},{"date":"2021-04-05","close":24616.0},{"date":"2021-04-06","close":24650.6914},{"date":"2021-04-07","close":24769.6797},{"date":"2021-04-08","close":24720.1016},{"date":"2021-04-09","close":24492.0371},{"date":"2021-04-12","close":24472.207},{"date":"2021-04-13","close":25032.4492},{"date":"2021-04-14","close":25344.7969},{"date":"2021-04-15","close":25458.8281},{"date":"2021-04-16","close":25409.25},{"date":"2021-04-19","close":25409.25},{"date":"2021-04-20","close":25706.7246},{"date":"2021-04-21","close":24779.5957},{"date":"2021-04-22","close":24863.8809},{"date":"2021-04-23","close":24888.6699},{"date":"2021-04-26","close":25315.0508},{"date":"2021-04-27","close":25414.207},{"date":"2021-04-28","close":24858.9219},{"date":"2021-04-29","close":24660.6074},{"date":"2021-04-30","close":24259.0156},{"date":"2021-05-03","close":24035.9102},{"date":"2021-05-04","close":24387.9219},{"date":"2021-05-06","close":24710.1855},{"date":"2021-05-07","close":25052.2812},{"date":"2021-05-10","close":25900.082},{"date":"2021-05-11","close":24982.8711},{"date":"2021-05-12","close":24144.9844},{"date":"2021-05-13","close":23599.6152},{"date":"2021-05-14","close":24021.0371},{"date":"2021-05-17","close":23827.6797},{"date":"2021-05-18","close":24387.9219},{"date":"2021-05-20","close":24219.3535},{"date":"2021-05-21","close":24209.4375},{"date":"2021-05-24","close":24075.5742},{"date":"2021-05-25","close":24521.7852},{"date":"2021-05-26","close":24402.7949},{"date":"2021-05-27","close":24373.0488},{"date":"2021-05-28","close":24705.2285},{"date":"2021-05-31","close":24893.6289},{"date":"2021-06-01","close":25205.9766},{"date":"2021-06-02","close":25166.3125},{"date":"2021-06-03","close":25622.4395},{"date":"2021-06-04","close":25438.998},{"date":"2021-06-07","close":25617.4824},{"date":"2021-06-08","close":25508.4082},{"date":"2021-06-09","close":24963.0391},{"date":"2021-06-10","close":25126.6504},{"date":"2021-06-11","close":25463.7871},{"date":"2021-06-14","close":25508.4082},{"date":"2021-06-15","close":25602.6074},{"date":"2021-06-16","close":25934.7871},{"date":"2021-06-17","close":25622.4395},{"date":"2021-06-18","close":25756.3027},{"date":"2021-06-21","close":25235.7227},{"date":"2021-06-22","close":25612.5234},{"date":"2021-06-23","close":25900.082},{"date":"2021-06-24","close":26093.4414},{"date":"2021-06-25","close":26351.252},{"date":"2021-06-28","close":26306.6309},{"date":"2021-06-29","close":26073.6094},{"date":"2021-06-30","close":26237.2188},{"date":"2021-07-01","close":25890.166},{"date":"2021-07-02","close":25835.6289},{"date":"2021-07-05","close":26103.3555},{"date":"2021-07-06","close":26311.5879},{"date":"2021-07-07","close":25969.4922},{"date":"2021-07-08","close":25414.207},{"date":"2021-07-09","close":24829.1758},{"date":"2021-07-12","close":25315.0508},{"date":"2021-07-13","close":25736.4707},{"date":"2021-07-14","close":25567.9023},{"date":"2021-07-15","close":25924.8711},{"date":"2021-07-16","close":25686.8926},{"date":"2021-07-19","close":25106.8184},{"date":"2021-07-20","close":24953.123},{"date":"2021-07-21","close":24660.6074},{"date":"2021-07-22","close":25300.1758},{"date":"2021-07-23","close":25379.502},{"date":"2021-07-26","close":24839.0918},{"date":"2021-07-27","close":24943.207},{"date":"2021-07-28","close":25072.1133},{"date":"2021-07-29","close":25101.8594},{"date":"2021-07-30","close":24487.0801},{"date":"2021-08-02","close":24744.8906},{"date":"2021-08-03","close":25181.1855},{"date":"2021-08-04","close":25900.082},{"date":"2021-08-05","close":25830.6719},{"date":"2021-08-06","close":25577.8184},{"date":"2021-08-09","close":25369.5859},{"date":"2021-08-10","close":25002.7012},{"date":"2021-08-11","close":24571.3652},{"date":"2021-08-12","close":24308.5957},{"date":"2021-08-13","close":23525.2461},{"date":"2021-08-17","close":23004.668},{"date":"2021-08-18","close":23232.7305},{"date":"2021-08-19","close":22305.6035},{"date":"2021-08-20","close":21864.3496},{"date":"2021-08-23","close":22270.8984},{"date":"2021-08-24","close":23098.8672},{"date":"2021-08-25","close":23272.3945},{"date":"2021-08-26","close":22915.4258},{"date":"2021-08-27","close":22885.6777},{"date":"2021-08-30","close":22989.793},{"date":"2021-08-31","close":23887.1738},{"date":"2021-09-01","close":23991.2891},{"date":"2021-09-02","close":23554.9941},{"date":"2021-09-03","close":23847.5098},{"date":"2021-09-06","close":24011.1211},{"date":"2021-09-07","close":23728.5215},{"date":"2021-09-08","close":23317.0156},{"date":"2021-09-09","close":22474.1719},{"date":"2021-09-10","close":22667.5293},{"date":"2021-09-13","close":22766.6875},{"date":"2021-09-14","close":23083.9941},{"date":"2021-09-15","close":23173.2363},{"date":"2021-09-16","close":22771.6465},{"date":"2021-09-17","close":22885.6777},{"date":"2021-09-23","close":22771.6465},{"date":"2021-09-24","close":22766.6875},{"date":"2021-09-27","close":22880.7188},{"date":"2021-09-28","close":22290.7285},{"date":"2021-09-29","close":21670.9922},{"date":"2021-09-30","close":21854.4336},{"date":"2021-10-01","close":21036.3809},{"date":"2021-10-05","close":20411.6836},{"date":"2021-10-06","close":19752.2832},{"date":"2021-10-07","close":20396.8105},{"date":"2021-10-08","close":20322.4414},{"date":"2021-10-12","close":19633.293},{"date":"2021-10-13","close":20005.1367},{"date":"2021-10-14","close":20535.6328},{"date":"2021-10-15","close":20957.0527},{"date":"2021-10-18","close":20833.1055},{"date":"2021-10-19","close":21199.9902},{"date":"2021-10-20","close":21021.5059},{"date":"2021-10-21","close":20917.3906},{"date":"2021-10-22","close":20957.0527},{"date":"2021-10-25","close":21155.3691},{"date":"2021-10-26","close":21591.666},{"date":"2021-10-27","close":21204.9492},{"date":"2021-10-28","close":21105.791},{"date":"2021-10-29","close":20441.4316},{"date":"2021-11-01","close":20600.084},{"date":"2021-11-02","close":21105.791},{"date":"2021-11-03","close":20505.8848},{"date":"2021-11-04","close":20763.6953},{"date":"2021-11-05","close":20560.4219},{"date":"2021-11-08","close":20510.8418},{"date":"2021-11-09","close":20649.6641},{"date":"2021-11-10","close":20183.6211},{"date":"2021-11-11","close":20188.5781},{"date":"2021-11-12","close":20619.916},{"date":"2021-11-15","close":21085.959},{"date":"2021-11-16","close":21021.5059},{"date":"2021-11-17","close":20495.9688},{"date":"2021-11-18","close":20327.4004},{"date":"2021-11-19","close":20605.043},{"date":"2021-11-22","close":21566.875},{"date":"2021-11-23","close":21195.0332},{"date":"2021-11-24","close":21120.6641},{"date":"2021-11-25","close":20768.6523},{"date":"2021-11-26","close":20000.1777},{"date":"2021-11-29","close":19677.9141},{"date":"2021-11-30","close":18830.1133},{"date":"2021-12-01","close":19767.1562},{"date":"2021-12-02","close":20401.7676},{"date":"2021-12-03","close":20714.1172},{"date":"2021-12-06","close":20783.5273},{"date":"2021-12-07","close":21135.5371},{"date":"2021-12-08","close":21304.1074},{"date":"2021-12-09","close":21487.5488},{"date":"2021-12-10","close":21219.8223},{"date":"2021-12-13","close":21254.5273},{"date":"2021-12-14","close":20971.9277},{"date":"2021-12-15","close":20947.1387},{"date":"2021-12-16","close":21204.9492},{"date":"2021-12-17","close":21309.0645},{"date":"2021-12-20","close":20481.0957},{"date":"2021-12-21","close":20808.3164},{"date":"2021-12-22","close":21016.5488},{"date":"2021-12-23","close":21244.6113},{"date":"2021-12-24","close":21581.75},{"date":"2021-12-27","close":21333.8535},{"date":"2021-12-28","close":21626.3711},{"date":"2021-12-29","close":21576.791},{"date":"2021-12-30","close":21309.0645},{"date":"2022-01-03","close":21403.0},{"date":"2022-01-04","close":21368.5586},{"date":"2022-01-05","close":20773.6113},{"date":"2022-01-06","close":20362.1055},{"date":"2022-01-07","close":20857.8965},{"date":"2022-01-10","close":20515.8008},{"date":"2022-01-11","close":20639.748},{"date":"2022-01-12","close":21363.6016},{"date":"2022-01-13","close":21120.6641},{"date":"2022-01-14","close":20476.1367},{"date":"2022-01-17","close":20143.957},{"date":"2022-01-18","close":19811.7773},{"date":"2022-01-19","close":19563.8828},{"date":"2022-01-20","close":19757.2402},{"date":"2022-01-21","close":19311.0293},{"date":"2022-01-24","close":18874.7344},{"date":"2022-01-25","close":17942.6484},{"date":"2022-01-26","close":17828.6172},{"date":"2022-01-27","close":16608.9727},{"date":"2022-01-28","close":17496.4375},{"date":"2022-02-03","close":17843.4902},{"date":"2022-02-04","close":18250.0391},{"date":"2022-02-07","close":17942.6484},{"date":"2022-02-08","close":18021.9746},{"date":"2022-02-09","close":18492.9766},{"date":"2022-02-10","close":18780.5352},{"date":"2022-02-11","close":18483.0605},{"date":"2022-02-14","close":17967.0},{"date":"2022-02-15","close":17749.291},{"date":"2022-02-16","close":18383.9023},{"date":"2022-02-17","close":18656.5859},{"date":"2022-02-18","close":18492.9766},{"date":"2022-02-21","close":18532.6387},{"date":"2022-02-22","close":17997.1855},{"date":"2022-02-23","close":18106.2598},{"date":"2022-02-24","close":17134.5117},{"date":"2022-02-25","close":17511.3105},{"date":"2022-02-28","close":17759.207},{"date":"2022-03-02","close":17684.8379},{"date":"2022-03-03","close":18294.6602},{"date":"2022-03-04","close":17754.248},{"date":"2022-03-07","close":16886.6152},{"date":"2022-03-08","close":16509.8145},{"date":"2022-03-10","close":17253.5},{"date":"2022-03-11","close":17084.9316},{"date":"2022-03-14","close":17040.3105},{"date":"2022-03-15","close":16698.2148},{"date":"2022-03-16","close":17179.1328},{"date":"2022-03-17","close":17714.5859},{"date":"2022-03-18","close":17798.8691},{"date":"2022-03-21","close":17471.6484},{"date":"2022-03-22","close":17769.123},{"date":"2022-03-23","close":18071.5547},{"date":"2022-03-24","close":17893.0703},{"date":"2022-03-25","close":17779.0391},{"date":"2022-03-28","close":17774.0801},{"date":"2022-03-29","close":17937.6914},{"date":"2022-03-30","close":18071.5547},{"date":"2022-03-31","close":18225.25},{"date":"2022-04-01","close":17952.5645},{"date":"2022-04-04","close":18126.0918},{"date":"2022-04-05","close":18111.2168},{"date":"2022-04-06","close":17689.7949},{"date":"2022-04-07","close":17194.0059},{"date":"2022-04-08","close":17233.668},{"date":"2022-04-11","close":17218.7949},{"date":"2022-04-12","close":16876.6992},{"date":"2022-04-13","close":17516.2695},{"date":"2022-04-14","close":17308.0371},{"date":"2022-04-15","close":16956.0254},{"date":"2022-04-18","close":16936.1953},{"date":"2022-04-19","close":17298.1211},{"date":"2022-04-20","close":17312.9961},{"date":"2022-04-21","close":17486.5215},{"date":"2022-04-22","close":17089.8906},{"date":"2022-04-25","close":16485.0254},{"date":"2022-04-26","close":16648.6367},{"date":"2022-04-27","close":16242.0879},{"date":"2022-04-28","close":16554.4355},{"date":"2022-04-29","close":17084.9316},{"date":"2022-05-02","close":16956.0},{"date":"2022-05-03","close":16876.6992},{"date":"2022-05-04","close":16941.1523},{"date":"2022-05-06","close":16460.2363},{"date":"2022-05-09","close":16153.0},{"date":"2022-05-10","close":15974.3613},{"date":"2022-05-11","close":15954.5303},{"date":"2022-05-12","close":15438.9082},{"date":"2022-05-13","close":16152.8457},{"date":"2022-05-16","close":16043.7725},{"date":"2022-05-17","close":16366.0361},{"date":"2022-05-18","close":16425.5312},{"date":"2022-05-19","close":15934.6982},{"date":"2022-05-20","close":16509.8145},{"date":"2022-05-23","close":16608.9727},{"date":"2022-05-24","close":16033.8564},{"date":"2022-05-25","close":16167.7197},{"date":"2022-05-26","close":16048.7305},{"date":"2022-05-27","close":16395.7832},{"date":"2022-05-30","close":16822.1621},{"date":"2022-05-31","close":16946.1113},{"date":"2022-06-02","close":16599.0566},{"date":"2022-06-03","close":16767.627},{"date":"2022-06-07","close":16133.0146},{"date":"2022-06-08","close":16202.4248},{"date":"2022-06-09","close":16123.0986},{"date":"2022-06-10","close":15756.2139},{"date":"2022-06-13","close":14680.3486},{"date":"2022-06-14","close":14511.7803},{"date":"2022-06-15","close":13986.2432},{"date":"2022-06-16","close":14006.0742},{"date":"2022-06-17","close":13743.3057},{"date":"2022-06-20","close":13321.8838},{"date":"2022-06-21","close":13505.3262},{"date":"2022-06-22","close":12781.4727},{"date":"2022-06-23","close":12627.7773},{"date":"2022-06-24","close":13133.4834},{"date":"2022-06-27","close":13470.6211},{"date":"2022-06-28","close":13693.7266},{"date":"2022-06-29","close":13237.5996},{"date":"2022-06-30","close":12766.5986},{"date":"2022-07-01","close":12483.998},{"date":"2022-07-04","close":12518.7041},{"date":"2022-07-05","close":12885.5889},{"date":"2022-07-06","close":12340.2188},{"date":"2022-07-07","close":12831.0518},{"date":"2022-07-08","close":12954.999},{"date":"2022-07-11","close":12816.1777},{"date":"2022-07-12","close":12568.2822},{"date":"2022-07-13","close":12712.0615},{"date":"2022-07-14","close":12617.8613},{"date":"2022-07-15","close":12761.6406},{"date":"2022-07-18","close":13341.7158},{"date":"2022-07-19","close":13227.6836},{"date":"2022-07-20","close":13450.7891},{"date":"2022-07-21","close":13743.3057},{"date":"2022-07-22","close":13569.7793},{"date":"2022-07-25","close":13673.8945},{"date":"2022-07-26","close":13768.0947},{"date":"2022-07-27","close":13773.0527},{"date":"2022-07-28","close":13936.6641},{"date":"2022-07-29","close":14065.5693},{"date":"2022-08-01","close":14070.5273},{"date":"2022-08-02","close":13926.748},{"date":"2022-08-03","close":14110.1904},{"date":"2022-08-04","close":14239.0957},{"date":"2022-08-05","close":14447.3281},{"date":"2022-08-08","close":14372.959},{"date":"2022-08-09","close":14472.1172},{"date":"2022-08-10","close":14144.8955},{"date":"2022-08-11","close":14620.8545},{"date":"2022-08-12","close":14729.9277},{"date":"2022-08-16","close":14794.3809},{"date":"2022-08-17","close":14665.4756},{"date":"2022-08-18","close":14551.4434},{"date":"2022-08-19","close":14382.875},{"date":"2022-08-22","close":13986.2432},{"date":"2022-08-23","close":13649.1055},{"date":"2022-08-24","close":13738.3477},{"date":"2022-08-25","close":14055.6533},{"date":"2022-08-26","close":14080.4434},{"date":"2022-08-29","close":13416.084},{"date":"2022-08-30","close":13708.6006},{"date":"2022-08-31","close":13901.958},{"date":"2022-09-01","close":13262.3887},{"date":"2022-09-02","close":13088.8623},{"date":"2022-09-05","close":13098.7783},{"date":"2022-09-06","close":13098.7783},{"date":"2022-09-07","close":12721.9775},{"date":"2022-09-08","close":12791.3887},{"date":"2022-09-13","close":13579.6943},{"date":"2022-09-14","close":13039.2832},{"date":"2022-09-15","close":12905.4199},{"date":"2022-09-16","close":12687.2725},{"date":"2022-09-19","close":12533.5771},{"date":"2022-09-20","close":12627.7773},{"date":"2022-09-21","close":12384.8398},{"date":"2022-09-22","close":12117.1133},{"date":"2022-09-23","close":11819.6396},{"date":"2022-09-26","close":11219.7334},{"date":"2022-09-27","close":11259.3965},{"date":"2022-09-28","close":10718.9854},{"date":"2022-09-29","close":10728.9004},{"date":"2022-09-30","close":10609.9111},{"date":"2022-10-04","close":11120.5752},{"date":"2022-10-05","close":11140.4072},{"date":"2022-10-06","close":11363.5127},{"date":"2022-10-07","close":11294.1016},{"date":"2022-10-11","close":10833.0166},{"date":"2022-10-12","close":10981.7539},{"date":"2022-10-13","close":10634.7012},{"date":"2022-10-14","close":11180.0703},{"date":"2022-10-17","close":11180.0703},{"date":"2022-10-18","close":11467.6279},{"date":"2022-10-19","close":11299.0596},{"date":"2022-10-20","close":11075.9541},{"date":"2022-10-21","close":11110.6592},{"date":"2022-10-24","close":11313.9336},{"date":"2022-10-25","close":11363.5127},{"date":"2022-10-26","close":11507.292},{"date":"2022-10-27","close":11898.9658},{"date":"2022-10-28","close":11621.3232},{"date":"2022-10-31","close":11968.377},{"date":"2022-11-01","close":12310.4717},{"date":"2022-11-02","close":12290.6396},{"date":"2022-11-03","close":12117.1133},{"date":"2022-11-04","close":12340.2188},{"date":"2022-11-07","close":12607.9463},{"date":"2022-11-08","close":12969.873},{"date":"2022-11-09","close":13242.5576},{"date":"2022-11-10","close":12945.083},{"date":"2022-11-11","close":13931.7061},{"date":"2022-11-14","close":13768.0947},{"date":"2022-11-15","close":13832.5479},{"date":"2022-11-16","close":13778.0107},{"date":"2022-11-17","close":13430.958},{"date":"2022-11-18","close":13366.5049},{"date":"2022-11-21","close":13163.2305},{"date":"2022-11-22","close":12964.915},{"date":"2022-11-23","close":13128.5254},{"date":"2022-11-24","close":13361.5469},{"date":"2022-11-25","close":13277.2627},{"date":"2022-11-28","close":12940.125},{"date":"2022-11-29","close":13197.9365},{"date":"2022-11-30","close":13574.7373},{"date":"2022-12-01","close":13773.0527},{"date":"2022-12-02","close":13158.2734},{"date":"2022-12-05","close":13064.0732},{"date":"2022-12-06","close":12736.8516},{"date":"2022-12-07","close":12593.0723},{"date":"2022-12-08","close":12563.3252},{"date":"2022-12-09","close":12870.7148},{"date":"2022-12-12","close":12692.2305},{"date":"2022-12-13","close":12692.2305},{"date":"2022-12-14","close":12964.915},{"date":"2022-12-15","close":12538.5352},{"date":"2022-12-16","close":12414.5879},{"date":"2022-12-19","close":12404.6719},{"date":"2022-12-20","close":12186.5244},{"date":"2022-12-21","close":12127.0293},{"date":"2022-12-22","close":12439.377},{"date":"2022-12-23","close":11998.124},{"date":"2022-12-26","close":12017.9551},{"date":"2022-12-27","close":12186.5244},{"date":"2022-12-28","close":11908.8818},{"date":"2022-12-29","close":11472.5859},{"date":"2023-01-02","close":11343.6807},{"date":"2023-01-03","close":11308.9756},{"date":"2023-01-04","close":11804.7656},{"date":"2023-01-05","close":11993.166},{"date":"2023-01-06","close":12246.0186},{"date":"2023-01-09","close":12915.3359},{"date":"2023-01-10","close":12940.125},{"date":"2023-01-11","close":13029.3672},{"date":"2023-01-12","close":13088.8623},{"date":"2023-01-13","close":13267.3467},{"date":"2023-01-16","close":13480.5371},{"date":"2023-01-17","close":13262.3887},{"date":"2023-01-18","close":13103.7363},{"date":"2023-01-19","close":13237.5996},{"date":"2023-01-20","close":13416.084},{"date":"2023-01-25","close":13827.5898},{"date":"2023-01-26","close":14229.1797},{"date":"2023-01-27","close":14462.2012},{"date":"2023-01-30","close":13991.2002},{"date":"2023-01-31","close":13559.8633},{"date":"2023-02-01","close":13837.5059},{"date":"2023-02-02","close":14134.9795},{"date":"2023-02-03","close":14258.9277},{"date":"2023-02-06","close":13619.3584},{"date":"2023-02-07","close":13768.0947},{"date":"2023-02-08","close":14209.3486},{"date":"2023-02-09","close":14100.2744},{"date":"2023-02-10","close":14011.0322},{"date":"2023-02-13","close":13857.3369},{"date":"2023-02-14","close":14015.9902},{"date":"2023-02-15","close":13470.6211},{"date":"2023-02-16","close":14020.9482},{"date":"2023-02-17","close":13763.1367},{"date":"2023-02-20","close":13852.3789},{"date":"2023-02-21","close":13792.8848},{"date":"2023-02-22","close":13336.7578},{"date":"2023-02-23","close":13649.1055},{"date":"2023-02-24","close":13430.958},{"date":"2023-02-27","close":13163.2305},{"date":"2023-02-28","close":13237.5996},{"date":"2023-03-02","close":13307.0098},{"date":"2023-03-03","close":13361.5469},{"date":"2023-03-06","close":13728.4316},{"date":"2023-03-07","close":13614.4004},{"date":"2023-03-08","close":13212.8096},{"date":"2023-03-09","close":13133.4834},{"date":"2023-03-10","close":12826.0938},{"date":"2023-03-13","close":13049.1992},{"date":"2023-03-14","close":12429.4609},{"date":"2023-03-15","close":12721.9775},{"date":"2023-03-16","close":12667.4404},{"date":"2023-03-17","close":12935.167},{"date":"2023-03-20","close":12741.8096},{"date":"2023-03-21","close":12821.1357},{"date":"2023-03-22","close":13108.6943},{"date":"2023-03-23","close":13212.8096},{"date":"2023-03-24","close":13128.5254},{"date":"2023-03-27","close":13019.4521},{"date":"2023-03-28","close":13287.1787},{"date":"2023-03-29","close":13346.6738},{"date":"2023-03-30","close":13525.1582},{"date":"2023-03-31","close":13842.4639},{"date":"2023-04-03","close":13683.8105},{"date":"2023-04-04","close":13797.8428},{"date":"2023-04-05","close":13971.3691},{"date":"2023-04-06","close":13475.5791},{"date":"2023-04-07","close":13936.6641},{"date":"2023-04-10","close":14194.4746},{"date":"2023-04-11","close":14551.4434},{"date":"2023-04-12","close":14650.6016},{"date":"2023-04-13","close":14729.9277},{"date":"2023-04-14","close":14843.96},{"date":"2023-04-17","close":14819.1699},{"date":"2023-04-18","close":14799.3389},{"date":"2023-04-19","close":14824.1279},{"date":"2023-04-20","close":14715.0547},{"date":"2023-04-21","close":14561.3594},{"date":"2023-04-24","close":14382.875},{"date":"2023-04-25","close":14015.9902},{"date":"2023-04-26","close":13981.2852},{"date":"2023-04-27","close":14050.6953},{"date":"2023-04-28","close":14105.2324},{"date":"2023-05-02","close":14368.001},{"date":"2023-05-03","close":14130.0215},{"date":"2023-05-04","close":14045.7373},{"date":"2023-05-08","close":14348.1699},{"date":"2023-05-09","close":14244.0537},{"date":"2023-05-10","close":14120.1064},{"date":"2023-05-11","close":14035.8223},{"date":"2023-05-12","close":13892.043},{"date":"2023-05-15","close":13931.7061},{"date":"2023-05-16","close":14035.8223},{"date":"2023-05-17","close":14130.0215},{"date":"2023-05-18","close":14393.0},{"date":"2023-05-19","close":14769.5918},{"date":"2023-05-22","close":14997.6553},{"date":"2023-05-23","close":15057.1494},{"date":"2023-05-24","close":14963.0},{"date":"2023-05-25","close":14918.3281},{"date":"2023-05-26","close":15042.2764},{"date":"2023-05-30","close":15414.1191},{"date":"2023-05-31","close":15195.9707},{"date":"2023-06-01","close":15136.4766},{"date":"2023-06-02","close":15513.2764},{"date":"2023-06-05","close":15647.1396},{"date":"2023-06-07","close":15562.8555},{"date":"2023-06-08","close":15523.1924},{"date":"2023-06-09","close":15934.6982},{"date":"2023-06-12","close":15691.7607},{"date":"2023-06-13","close":15875.2031},{"date":"2023-06-14","close":15706.6348},{"date":"2023-06-15","close":15612.4346},{"date":"2023-06-16","close":15731.4248},{"date":"2023-06-19","close":15572.7715},{"date":"2023-06-20","close":15513.2764},{"date":"2023-06-21","close":15230.6758},{"date":"2023-06-22","close":15300.0869},{"date":"2023-06-23","close":15126.5605},{"date":"2023-06-26","close":15285.2129},{"date":"2023-06-27","close":15270.3398},{"date":"2023-06-28","close":15101.7705},{"date":"2023-06-29","close":15106.7285},{"date":"2023-06-30","close":15156.3076},{"date":"2023-07-03","close":15627.0},{"date":"2023-07-04","close":15508.0},{"date":"2023-07-05","close":15226.0},{"date":"2023-07-06","close":14988.0},{"date":"2023-07-07","close":14541.5273},{"date":"2023-07-10","close":14506.8223},{"date":"2023-07-11","close":15007.0},{"date":"2023-07-12","close":15206.0},{"date":"2023-07-13","close":15444.0},{"date":"2023-07-14","close":15934.6982},{"date":"2023-07-17","close":15835.54},{"date":"2023-07-18","close":15617.0},{"date":"2023-07-19","close":15577.7295},{"date":"2023-07-20","close":15463.6973},{"date":"2023-07-21","close":15483.5293},{"date":"2023-07-24","close":15696.7188},{"date":"2023-07-25","close":15721.0},{"date":"2023-07-26","close":15364.54},{"date":"2023-07-27","close":15697.0},{"date":"2023-07-28","close":15602.5186},{"date":"2023-07-31","close":15781.0},{"date":"2023-08-01","close":16277.0},{"date":"2023-08-02","close":15578.0},{"date":"2023-08-03","close":15374.4551},{"date":"2023-08-04","close":15359.582},{"date":"2023-08-07","close":15280.2549},{"date":"2023-08-08","close":15032.3604},{"date":"2023-08-09","close":15339.75},{"date":"2023-08-10","close":15240.5918},{"date":"2023-08-11","close":15161.2656},{"date":"2023-08-14","close":14878.665},{"date":"2023-08-16","close":14422.5381},{"date":"2023-08-17","close":14313.4639},{"date":"2023-08-18","close":14174.6426},{"date":"2023-08-21","close":14194.4746},{"date":"2023-08-22","close":14298.5908},{"date":"2023-08-23","close":14224.2217},{"date":"2023-08-24","close":14605.9805},{"date":"2023-08-25","close":14283.7168},{"date":"2023-08-28","close":14482.0332},{"date":"2023-08-29","close":14620.8545},{"date":"2023-08-30","close":14729.9277},{"date":"2023-08-31","close":14715.0547},{"date":"2023-09-01","close":15002.6123},{"date":"2023-09-04","close":15220.7607},{"date":"2023-09-05","close":15186.0547},{"date":"2023-09-06","close":14967.9072},{"date":"2023-09-07","close":14829.0859},{"date":"2023-09-08","close":14863.791},{"date":"2023-09-11","close":14943.1182},{"date":"2023-09-12","close":14779.5068},{"date":"2023-09-13","close":14809.2549},{"date":"2023-09-14","close":15195.9707},{"date":"2023-09-15","close":15612.4346},{"date":"2023-09-18","close":15270.3398},{"date":"2023-09-19","close":15022.4443},{"date":"2023-09-20","close":15012.5283},{"date":"2023-09-21","close":14496.9062},{"date":"2023-09-22","close":14387.833},{"date":"2023-09-25","close":14382.875},{"date":"2023-09-26","close":14001.1162},{"date":"2023-09-27","close":14015.9902},{"date":"2023-10-04","close":13307.0098},{"date":"2023-10-05","close":13297.0947},{"date":"2023-10-06","close":13331.7998},{"date":"2023-10-10","close":13381.3789},{"date":"2023-10-11","close":13832.5479},{"date":"2023-10-12","close":14154.8115},{"date":"2023-10-13","close":13906.916},{"date":"2023-10-16","close":13703.6426},{"date":"2023-10-17","close":14040.7793},{"date":"2023-10-18","close":14154.8115},{"date":"2023-10-19","close":13624.3154},{"date":"2023-10-20","close":13197.9365},{"date":"2023-10-23","close":13024.4102},{"date":"2023-10-24","close":13232.6416},{"date":"2023-10-25","close":13113.6523},{"date":"2023-10-26","close":12414.5879},{"date":"2023-10-27","close":12429.4609},{"date":"2023-10-30","close":12508.7881},{"date":"2023-10-31","close":12181.5664},{"date":"2023-11-01","close":12538.5352},{"date":"2023-11-02","close":12915.3359},{"date":"2023-11-03","close":13207.8525},{"date":"2023-11-06","close":14457.2432},{"date":"2023-11-07","close":13916.832},{"date":"2023-11-08","close":13654.0635},{"date":"2023-11-09","close":13822.6318},{"date":"2023-11-10","close":13639.1895},{"date":"2023-11-13","close":13624.3154},{"date":"2023-11-14","close":13887.085},{"date":"2023-11-15","close":14486.9912},{"date":"2023-11-16","close":14482.0332},{"date":"2023-11-17","close":14313.4639},{"date":"2023-11-20","close":14526.6543},{"date":"2023-11-21","close":14685.3066},{"date":"2023-11-22","close":14705.1387},{"date":"2023-11-23","close":14724.9707},{"date":"2023-11-24","close":14491.9492},{"date":"2023-11-27","close":14467.1592},{"date":"2023-11-28","close":14774.5488},{"date":"2023-11-29","close":14705.1387},{"date":"2023-11-30","close":14834.0439},{"date":"2023-12-01","close":14521.6963},{"date":"2023-12-04","close":14665.4756},{"date":"2023-12-05","close":14328.3379},{"date":"2023-12-06","close":14422.5381},{"date":"2023-12-07","close":14323.3799},{"date":"2023-12-08","close":14700.1807},{"date":"2023-12-11","close":14784.4648},{"date":"2023-12-12","close":14962.9492},{"date":"2023-12-13","close":14680.3486},{"date":"2023-12-14","close":15047.2334},{"date":"2023-12-15","close":15285.2129},{"date":"2023-12-18","close":15379.4131},{"date":"2023-12-19","close":15414.1191},{"date":"2023-12-20","close":16023.9404},{"date":"2023-12-21","close":15805.793},{"date":"2023-12-22","close":15924.7822},{"date":"2023-12-26","close":16028.8984},{"date":"2023-12-27","close":16405.6992},{"date":"2023-12-28","close":16951.0684},{"date":"2024-01-02","close":17169.2168},{"date":"2024-01-03","close":16207.3828},{"date":"2024-01-04","close":15904.9512},{"date":"2024-01-05","close":15790.9189},{"date":"2024-01-08","close":15691.7607},{"date":"2024-01-09","close":15567.8135},{"date":"2024-01-10","close":15220.7607},{"date":"2024-01-11","close":15230.6758},{"date":"2024-01-12","close":14943.1182},{"date":"2024-01-15","close":15072.0234},{"date":"2024-01-16","close":14630.7705},{"date":"2024-01-17","close":13901.958},{"date":"2024-01-18","close":14051.0},{"date":"2024-01-19","close":14447.3281},{"date":"2024-01-22","close":14506.8223},{"date":"2024-01-23","close":14640.6855},{"date":"2024-01-24","close":14511.7803},{"date":"2024-01-25","close":14521.6963},{"date":"2024-01-26","close":14576.2334},{"date":"2024-01-29","close":14933.2021},{"date":"2024-01-30","close":14878.665},{"date":"2024-01-31","close":14705.1387},{"date":"2024-02-01","close":15195.9707},{"date":"2024-02-02","close":16202.4248},{"date":"2024-02-05","close":15776.0459},{"date":"2024-02-06","close":15662.0137},{"date":"2024-02-07","close":16108.2246},{"date":"2024-02-08","close":16157.8037},{"date":"2024-02-13","close":16529.6465},{"date":"2024-02-14","close":16078.4775},{"date":"2024-02-15","close":16038.8145},{"date":"2024-02-16","close":16366.0361},{"date":"2024-02-19","close":16856.8691},{"date":"2024-02-20","close":16470.1523},{"date":"2024-02-21","close":16405.6992},{"date":"2024-02-22","close":16554.4355},{"date":"2024-02-23","close":16648.6367},{"date":"2024-02-26","close":16385.8672},{"date":"2024-02-27","close":16113.1826},{"date":"2024-02-28","close":16509.8145},{"date":"2024-02-29","close":16395.7832},{"date":"2024-03-04","close":16856.8691},{"date":"2024-03-05","close":16574.2676},{"date":"2024-03-06","close":16465.1934},{"date":"2024-03-07","close":16494.9414},{"date":"2024-03-08","close":16960.9844},{"date":"2024-03-11","close":16663.5098},{"date":"2024-03-12","close":16926.2793},{"date":"2024-03-13","close":17075.0156},{"date":"2024-03-14","close":17382.4062},{"date":"2024-03-15","close":16718.0469},{"date":"2024-03-18","close":16921.3203},{"date":"2024-03-19","close":16519.7305},{"date":"2024-03-20","close":17099.8047},{"date":"2024-03-21","close":18051.7227},{"date":"2024-03-22","close":17942.6484},{"date":"2024-03-25","close":17813.7441},{"date":"2024-03-26","close":18150.8809},{"date":"2024-03-27","close":18170.7129},{"date":"2024-03-28","close":18150.8809},{"date":"2024-03-29","close":18250.0391},{"date":"2024-04-01","close":18284.7441},{"date":"2024-04-02","close":18413.6504},{"date":"2024-04-03","close":17818.7012},{"date":"2024-04-04","close":18339.2812},{"date":"2024-04-05","close":17912.9023},{"date":"2024-04-08","close":18081.4707},{"date":"2024-04-09","close":17873.2383},{"date":"2024-04-11","close":17808.7852},{"date":"2024-04-12","close":17481.5645},{"date":"2024-04-15","close":17317.9531},{"date":"2024-04-16","close":16499.8984},{"date":"2024-04-17","close":16137.9727},{"date":"2024-04-18","close":16683.3418},{"date":"2024-04-19","close":16033.8564},{"date":"2024-04-22","close":16499.8984},{"date":"2024-04-23","close":16435.4473},{"date":"2024-04-24","close":17045.2695},{"date":"2024-04-25","close":16450.3203},{"date":"2024-04-26","close":16822.1621},{"date":"2024-04-29","close":17129.5527},{"date":"2024-04-30","close":17263.416},{"date":"2024-05-02","close":17134.5117},{"date":"2024-05-03","close":17119.6367},{"date":"2024-05-07","close":17912.9023},{"date":"2024-05-08","close":18056.6797},{"date":"2024-05-09","close":17625.3438},{"date":"2024-05-10","close":17783.9961},{"date":"2024-05-13","close":17724.502},{"date":"2024-05-14","close":17744.332},{"date":"2024-05-16","close":18131.0488},{"date":"2024-05-17","close":17689.7949},{"date":"2024-05-20","close":17972.3965},{"date":"2024-05-21","close":17808.7852},{"date":"2024-05-22","close":17769.123},{"date":"2024-05-23","close":17803.8281},{"date":"2024-05-24","close":17223.7539},{"date":"2024-05-27","close":17699.7109},{"date":"2024-05-28","close":17734.418},{"date":"2024-05-29","close":17203.9219},{"date":"2024-05-30","close":16564.3516},{"date":"2024-05-31","close":16529.6465},{"date":"2024-06-03","close":17174.1738},{"date":"2024-06-04","close":16896.5312},{"date":"2024-06-05","close":17233.668},{"date":"2024-06-07","close":17704.6699},{"date":"2024-06-10","close":17347.7012},{"date":"2024-06-11","close":17382.4062},{"date":"2024-06-12","close":17699.7109},{"date":"2024-06-13","close":17972.3965},{"date":"2024-06-14","close":18051.7227},{"date":"2024-06-17","close":17858.3652},{"date":"2024-06-18","close":18220.291},{"date":"2024-06-19","close":18790.4512},{"date":"2024-06-20","close":18929.2715},{"date":"2024-06-21","close":18577.2598},{"date":"2024-06-24","close":18299.6172},{"date":"2024-06-25","close":18418.6074},{"date":"2024-06-26","close":18701.207},{"date":"2024-06-27","close":18661.5449},{"date":"2024-06-28","close":18864.8184},{"date":"2024-07-01","close":18934.2285},{"date":"2024-07-02","close":18666.502},{"date":"2024-07-03","close":18800.3652},{"date":"2024-07-04","close":19320.9453},{"date":"2024-07-05","close":20044.7988},{"date":"2024-07-08","close":19910.9355},{"date":"2024-07-09","close":20059.6738},{"date":"2024-07-10","close":20029.9258},{"date":"2024-07-11","close":20282.7793},{"date":"2024-07-12","close":19722.5352},{"date":"2024-07-15","close":19945.6406},{"date":"2024-07-16","close":19985.3047},{"date":"2024-07-17","close":19638.252},{"date":"2024-07-18","close":19340.7773},{"date":"2024-07-19","close":18889.6074},{"date":"2024-07-22","close":18502.8926},{"date":"2024-07-23","close":18611.9648},{"date":"2024-07-24","close":18378.9434},{"date":"2024-07-25","close":17699.7109},{"date":"2024-07-26","close":17893.0703},{"date":"2024-07-29","close":18299.6172},{"date":"2024-07-30","close":17967.4375},{"date":"2024-07-31","close":18453.3125},{"date":"2024-08-01","close":18522.7227},{"date":"2024-08-02","close":16941.1523},{"date":"2024-08-05","close":13817.6738},{"date":"2024-08-06","close":14586.1494},{"date":"2024-08-07","close":15240.5918},{"date":"2024-08-08","close":14982.7812},{"date":"2024-08-09","close":15458.7402},{"date":"2024-08-12","close":15785.9609},{"date":"2024-08-13","close":15914.8672},{"date":"2024-08-14","close":16197.4668},{"date":"2024-08-16","close":16980.8164},{"date":"2024-08-19","close":16698.2148},{"date":"2024-08-20","close":17020.4785},{"date":"2024-08-21","close":16965.9414},{"date":"2024-08-22","close":17030.3945},{"date":"2024-08-23","close":16980.8164},{"date":"2024-08-26","close":16812.248},{"date":"2024-08-27","close":16658.0},{"date":"2024-08-28","close":16663.5098},{"date":"2024-08-29","close":16237.1309},{"date":"2024-08-30","close":16420.5723},{"date":"2024-09-02","close":16361.0781},{"date":"2024-09-03","close":16118.1406},{"date":"2024-09-04","close":15002.6123},{"date":"2024-09-05","close":14933.2021},{"date":"2024-09-06","close":14645.6436},{"date":"2024-09-09","close":14482.0332},{"date":"2024-09-10","close":14333.2959},{"date":"2024-09-11","close":14050.6953},{"date":"2024-09-12","close":14695.2227},{"date":"2024-09-13","close":14754.7178},{"date":"2024-09-19","close":14720.0127},{"date":"2024-09-20","close":14769.5918},{"date":"2024-09-23","close":14883.623},{"date":"2024-09-24","close":15245.5498},{"date":"2024-09-25","close":14789.4229},{"date":"2024-09-26","close":15785.9609},{"date":"2024-09-27","close":15657.0557},{"date":"2024-09-30","close":14918.3281},{"date":"2024-10-02","close":14486.9912},{"date":"2024-10-04","close":14556.4014},{"date":"2024-10-07","close":14992.6973},{"date":"2024-10-08","close":14764.6338},{"date":"2024-10-10","close":14834.0439},{"date":"2024-10-11","close":14863.791},{"date":"2024-10-14","close":15200.9287},{"date":"2024-10-15","close":15329.834},{"date":"2024-10-16","close":15032.3604},{"date":"2024-10-17","close":15076.9814},{"date":"2024-10-18","close":14908.4131},{"date":"2024-10-21","close":14982.7812},{"date":"2024-10-22","close":14581.1914},{"date":"2024-10-23","close":14943.1182},{"date":"2024-10-24","close":14680.3486},{"date":"2024-10-25","close":14700.1807},{"date":"2024-10-28","close":14962.9492},{"date":"2024-10-29","close":15037.3184},{"date":"2024-10-30","close":14760.0},{"date":"2024-10-31","close":14343.2119},{"date":"2024-11-01","close":14149.8535},{"date":"2024-11-04","close":14615.8965},{"date":"2024-11-05","close":14467.0},{"date":"2024-11-06","close":14372.959},{"date":"2024-11-07","close":14372.959},{"date":"2024-11-08","close":14328.3379},{"date":"2024-11-11","close":13887.085},{"date":"2024-11-12","close":13277.2627},{"date":"2024-11-13","close":12607.9463},{"date":"2024-11-14","close":12469.125},{"date":"2024-11-15","close":12652.5674},{"date":"2024-11-18","close":13227.6836},{"date":"2024-11-19","close":13346.6738},{"date":"2024-11-20","close":13356.5889},{"date":"2024-11-21","close":13406.168},{"date":"2024-11-22","close":13634.2314},{"date":"2024-11-25","close":13971.3691},{"date":"2024-11-26","close":13862.2949},{"date":"2024-11-27","close":13659.0215},{"date":"2024-11-28","close":13574.7373},{"date":"2024-11-29","close":13064.0732},{"date":"2024-12-02","close":13113.6523},{"date":"2024-12-03","close":13500.3682},{"date":"2024-12-04","close":13103.7363},{"date":"2024-12-05","close":12930.21},{"date":"2024-12-06","close":12806.2617},{"date":"2024-12-09","close":12161.7344},{"date":"2024-12-10","close":12652.5674},{"date":"2024-12-11","close":12890.5459},{"date":"2024-12-12","close":13277.2627},{"date":"2024-12-13","close":13396.252},{"date":"2024-12-16","close":13326.8418},{"date":"2024-12-17","close":13024.4102},{"date":"2024-12-18","close":13376.4209},{"date":"2024-12-19","close":12731.8936},{"date":"2024-12-20","close":12374.9248},{"date":"2024-12-23","close":12771.5566},{"date":"2024-12-24","close":12791.3887},{"date":"2024-12-26","close":12682.3145},{"date":"2024-12-27","close":12578.1982},{"date":"2024-12-30","close":12503.8301},{"date":"2025-01-02","close":12439.377},{"date":"2025-01-03","close":12920.2939},{"date":"2025-01-06","close":13465.6631},{"date":"2025-01-07","close":13500.3682},{"date":"2025-01-08","close":13753.2217},{"date":"2025-01-09","close":13763.1367},{"date":"2025-01-10","close":13708.6006},{"date":"2025-01-13","close":13331.7998},{"date":"2025-01-14","close":13430.958},{"date":"2025-01-15","close":13401.21},{"date":"2025-01-16","close":13773.0527},{"date":"2025-01-17","close":13718.5156},{"date":"2025-01-20","close":13678.8525},{"date":"2025-01-21","close":13703.6426},{"date":"2025-01-22","close":14035.8223},{"date":"2025-01-23","close":13723.4736},{"date":"2025-01-24","close":13857.3369},{"date":"2025-01-31","close":13594.5684},{"date":"2025-02-03","close":12836.0098},{"date":"2025-02-04","close":13168.1885},{"date":"2025-02-05","close":13475.5791},{"date":"2025-02-06","close":13758.1797},{"date":"2025-02-07","close":13569.7793},{"date":"2025-02-10","close":13649.1055},{"date":"2025-02-11","close":13807.7578},{"date":"2025-02-12","close":13832.5479},{"date":"2025-02-13","close":14149.8535},{"date":"2025-02-14","close":14318.4219},{"date":"2025-02-17","close":14501.8643},{"date":"2025-02-18","close":14710.0967},{"date":"2025-02-19","close":15324.876},{"date":"2025-02-20","close":15037.3184},{"date":"2025-02-21","close":15072.0234},{"date":"2025-02-24","close":14839.002},{"date":"2025-02-25","close":14720.0127},{"date":"2025-02-26","close":14878.665},{"date":"2025-02-27","close":14749.7598},{"date":"2025-02-28","close":13713.5586},{"date":"2025-03-04","close":13654.0635},{"date":"2025-03-05","close":13862.2949},{"date":"2025-03-06","close":14110.1904},{"date":"2025-03-07","close":14001.1162},{"date":"2025-03-10","close":14060.6113},{"date":"2025-03-11","close":13733.3896},{"date":"2025-03-12","close":14194.4746},{"date":"2025-03-13","close":14055.6533},{"date":"2025-03-14","close":14204.3906},{"date":"2025-03-17","close":14759.6758},{"date":"2025-03-18","close":14843.96},{"date":"2025-03-19","close":15086.8975},{"date":"2025-03-20","close":15314.9609},{"date":"2025-03-21","close":15443.8662},{"date":"2025-03-24","close":15329.834},{"date":"2025-03-25","close":15215.8027},{"date":"2025-03-26","close":15458.7402},{"date":"2025-03-27","close":15076.9814},{"date":"2025-03-28","close":14566.3174},{"date":"2025-03-31","close":13703.6426},{"date":"2025-04-01","close":14130.0215},{"date":"2025-04-02","close":13946.5791},{"date":"2025-04-03","close":13599.5264},{"date":"2025-04-04","close":13386.3369},{"date":"2025-04-07","close":11834.5127},{"date":"2025-04-08","close":11794.8496},{"date":"2025-04-09","close":11457.7129},{"date":"2025-04-10","close":12806.2617},{"date":"2025-04-11","close":12717.0195},{"date":"2025-04-14","close":12910.3779},{"date":"2025-04-15","close":13128.5254},{"date":"2025-04-16","close":12761.6406},{"date":"2025-04-17","close":12999.6201},{"date":"2025-04-18","close":13168.1885},{"date":"2025-04-21","close":13202.8945},{"date":"2025-04-22","close":13143.3994},{"date":"2025-04-23","close":13604.4844},{"date":"2025-04-24","close":13554.9053},{"date":"2025-04-25","close":13842.4639},{"date":"2025-04-28","close":13812.7158},{"date":"2025-04-29","close":14025.9062},{"date":"2025-04-30","close":13986.2432},{"date":"2025-05-02","close":13996.1582},{"date":"2025-05-07","close":14219.2646},{"date":"2025-05-08","close":14214.3066},{"date":"2025-05-09","close":14224.2217},{"date":"2025-05-12","close":14620.8545},{"date":"2025-05-13","close":14690.2646},{"date":"2025-05-14","close":15072.0234},{"date":"2025-05-15","close":14858.834},{"date":"2025-05-16","close":14967.9072},{"date":"2025-05-19","close":14605.9805},{"date":"2025-05-20","close":14670.4336},{"date":"2025-05-21","close":14858.834},{"date":"2025-05-22","close":14472.1172},{"date":"2025-05-23","close":14511.7803},{"date":"2025-05-26","close":14943.1182},{"date":"2025-05-27","close":15037.3184},{"date":"2025-05-28","close":15458.7402},{"date":"2025-05-29","close":16068.5615},{"date":"2025-05-30","close":15751.2559},{"date":"2025-06-02","close":15731.4248},{"date":"2025-06-04","close":16618.8887},{"date":"2025-06-05","close":17228.7109},{"date":"2025-06-09","close":17803.8281},{"date":"2025-06-10","close":17962.4805},{"date":"2025-06-11","close":18438.4395},{"date":"2025-06-12","close":18512.8086},{"date":"2025-06-13","close":18195.502},{"date":"2025-06-16","close":18844.9863},{"date":"2025-06-17","close":18973.8926},{"date":"2025-06-18","close":19276.3242},{"date":"2025-06-19","close":19350.6934},{"date":"2025-06-20","close":19856.3984},{"date":"2025-06-23","close":19821.6934},{"date":"2025-06-24","close":21150.4121},{"date":"2025-06-25","close":21284.2754},{"date":"2025-06-26","close":20887.6426},{"date":"2025-06-27","close":20624.875},{"date":"2025-06-30","close":20852.9375},{"date":"2025-07-01","close":20971.9277},{"date":"2025-07-02","close":20818.2324},{"date":"2025-07-03","close":21467.7168},{"date":"2025-07-04","close":20605.043},{"date":"2025-07-07","close":20684.3691},{"date":"2025-07-08","close":21452.8438},{"date":"2025-07-09","close":21576.791},{"date":"2025-07-10","close":22161.8242},{"date":"2025-07-11","close":22151.9082},{"date":"2025-07-14","close":22553.498},{"date":"2025-07-15","close":22850.9727},{"date":"2025-07-16","close":22429.5508},{"date":"2025-07-17","close":22538.625},{"date":"2025-07-18","close":22484.0879},{"date":"2025-07-21","close":22806.3516},{"date":"2025-07-22","close":22196.5293},{"date":"2025-07-23","close":22320.4766},{"date":"2025-07-24","close":22260.9824},{"date":"2025-07-25","close":22414.6777},{"date":"2025-07-28","close":22632.8242},{"date":"2025-07-29","close":22935.2559},{"date":"2025-07-30","close":23317.0156},{"date":"2025-07-31","close":23202.9824},{"date":"2025-08-01","close":21314.0234},{"date":"2025-08-04","close":21789.9805},{"date":"2025-08-05","close":22375.0137},{"date":"2025-08-06","close":22370.0566},{"date":"2025-08-07","close":22741.8984},{"date":"2025-08-08","close":22627.8672},{"date":"2025-08-11","close":22667.5293},{"date":"2025-08-12","close":22498.9609},{"date":"2025-08-13","close":22974.9199},{"date":"2025-08-14","close":22940.2148},{"date":"2025-08-18","close":22211.4023},{"date":"2025-08-19","close":21894.0977},{"date":"2025-08-20","close":21646.2012},{"date":"2025-08-21","close":21725.5293},{"date":"2025-08-22","close":22087.4551},{"date":"2025-08-25","close":22632.8242},{"date":"2025-08-26","close":22196.5293},{"date":"2025-08-27","close":22275.8555},{"date":"2025-08-28","close":22498.9609},{"date":"2025-08-29","close":22310.5605},{"date":"2025-09-01","close":21576.791},{"date":"2025-09-02","close":22027.9609},{"date":"2025-09-03","close":22260.9824},{"date":"2025-09-04","close":22429.5508},{"date":"2025-09-05","close":22617.9512},{"date":"2025-09-08","close":22766.6875},{"date":"2025-09-09","close":23401.2988},{"date":"2025-09-10","close":24392.8809},{"date":"2025-09-11","close":24730.0176},{"date":"2025-09-12","close":25706.7246},{"date":"2025-09-15","close":25989.3242},{"date":"2025-09-16","close":26861.916},{"date":"2025-09-17","close":26222.3457},{"date":"2025-09-18","close":27070.1465},{"date":"2025-09-19","close":26901.5781},{"date":"2025-09-22","close":27441.9902},{"date":"2025-09-23","close":27838.623},{"date":"2025-09-24","close":27675.0117},{"date":"2025-09-25","close":27704.7578},{"date":"2025-09-26","close":26331.4199},{"date":"2025-09-29","close":27169.3047},{"date":"2025-09-30","close":26995.7793},{"date":"2025-10-01","close":27575.8535},{"date":"2025-10-02","close":29216.9199},{"date":"2025-10-10","close":30709.248},{"date":"2025-10-13","close":30124.2148},{"date":"2025-10-14","close":29549.0977},{"date":"2025-10-15","close":31155.459},{"date":"2025-10-16","close":32776.6914},{"date":"2025-10-17","close":32960.1367},{"date":"2025-10-20","close":34189.6953},{"date":"2025-10-21","close":34323.5586},{"date":"2025-10-22","close":35131.6953},{"date":"2025-10-23","close":34383.0547},{"date":"2025-10-24","close":36177.8125},{"date":"2025-10-27","close":38096.5234},{"date":"2025-10-28","close":37442.0781},{"date":"2025-10-29","close":38974.0703},{"date":"2025-10-30","close":39182.3047},{"date":"2025-10-31","close":40079.6836},{"date":"2025-11-03","close":42598.2969},{"date":"2025-11-04","close":40233.3789},{"date":"2025-11-05","close":37957.6992},{"date":"2025-11-06","close":38413.8281},{"date":"2025-11-07","close":37045.4453},{"date":"2025-11-10","close":39311.207},{"date":"2025-11-11","close":40099.5156},{"date":"2025-11-12","close":40892.7773},{"date":"2025-11-13","close":41294.3711},{"date":"2025-11-14","close":37610.6484},{"date":"2025-11-17","close":39266.5859},{"date":"2025-11-18","close":36628.9844},{"date":"2025-11-19","close":36043.9492},{"date":"2025-11-20","close":37655.2695},{"date":"2025-11-21","close":34467.3359},{"date":"2025-11-24","close":34551.6211},{"date":"2025-11-25","close":34908.5898},{"date":"2025-11-26","close":36852.0898},{"date":"2025-11-27","close":37382.5859},{"date":"2025-11-28","close":36296.8047},{"date":"2025-12-01","close":36108.4023},{"date":"2025-12-02","close":37580.9023},{"date":"2025-12-03","close":38374.1641},{"date":"2025-12-04","close":38126.2695},{"date":"2025-12-05","close":39603.7266},{"date":"2025-12-08","close":40699.4219},{"date":"2025-12-09","close":40268.082},{"date":"2025-12-10","close":40218.5039},{"date":"2025-12-11","close":39484.7344},{"date":"2025-12-12","close":40600.2617},{"date":"2025-12-15","close":38726.1758},{"date":"2025-12-16","close":37015.6992},{"date":"2025-12-17","close":38458.4492},{"date":"2025-12-18","close":37536.2812},{"date":"2025-12-19","close":37952.7422},{"date":"2025-12-22","close":39772.293},{"date":"2025-12-23","close":40040.0195},{"date":"2025-12-24","close":40025.1445},{"date":"2025-12-26","close":40749.0},{"date":"2025-12-29","close":42995.0},{"date":"2025-12-30","close":43150.0},{"date":"2026-01-02","close":45645.0},{"date":"2026-01-05","close":49125.0},{"date":"2026-01-06","close":50880.0},{"date":"2026-01-07","close":51555.0},{"date":"2026-01-08","close":51355.0},{"date":"2026-01-09","close":52265.0},{"date":"2026-01-12","close":52900.0},{"date":"2026-01-13","close":54320.0},{"date":"2026-01-14","close":54865.0},{"date":"2026-01-15","close":56775.0},{"date":"2026-01-16","close":58050.0},{"date":"2026-01-19","close":59515.0},{"date":"2026-01-20","close":58640.0},{"date":"2026-01-21","close":59655.0},{"date":"2026-01-22","close":60795.0},{"date":"2026-01-23","close":61700.0},{"date":"2026-01-26","close":60340.0},{"date":"2026-01-27","close":64775.0},{"date":"2026-01-28","close":66965.0},{"date":"2026-01-29","close":68455.0},{"date":"2026-01-30","close":68840.0},{"date":"2026-02-02","close":60580.0},{"date":"2026-02-03","close":70260.0},{"date":"2026-02-04","close":71990.0},{"date":"2026-02-05","close":65850.0},{"date":"2026-02-06","close":64280.0},{"date":"2026-02-09","close":70230.0},{"date":"2026-02-10","close":69980.0},{"date":"2026-02-11","close":71115.0},{"date":"2026-02-12","close":76410.0},{"date":"2026-02-13","close":75950.0},{"date":"2026-02-19","close":80825.0},{"date":"2026-02-20","close":84475.0},{"date":"2026-02-23","close":85850.0},{"date":"2026-02-24","close":90030.0},{"date":"2026-02-25","close":93485.0},{"date":"2026-02-26","close":102165.0},{"date":"2026-02-27","close":99895.0},{"date":"2026-03-03","close":83800.0},{"date":"2026-03-04","close":63365.0},{"date":"2026-03-05","close":75845.0},{"date":"2026-03-06","close":76025.0},{"date":"2026-03-09","close":65690.0},{"date":"2026-03-10","close":74230.0},{"date":"2026-03-11","close":75990.0},{"date":"2026-03-12","close":74645.0},{"date":"2026-03-13","close":72015.0},{"date":"2026-03-16","close":74295.0},{"date":"2026-03-17","close":77105.0},{"date":"2026-03-18","close":86115.0},{"date":"2026-03-19","close":80795.0},{"date":"2026-03-20","close":80650.0},{"date":"2026-03-23","close":69705.0},{"date":"2026-03-24","close":74360.0},{"date":"2026-03-25","close":76075.0},{"date":"2026-03-26","close":70925.0},{"date":"2026-03-27","close":70425.0},{"date":"2026-03-30","close":66185.0},{"date":"2026-03-31","close":60150.0},{"date":"2026-04-01","close":71440.0},{"date":"2026-04-02","close":64080.0},{"date":"2026-04-03","close":68280.0},{"date":"2026-04-06","close":70090.0},{"date":"2026-04-07","close":72065.0},{"date":"2026-04-08","close":82825.0},{"date":"2026-04-09","close":79585.0},{"date":"2026-04-10","close":81955.0},{"date":"2026-04-13","close":80665.0},{"date":"2026-04-14","close":85500.0},{"date":"2026-04-15","close":89680.0},{"date":"2026-04-16","close":93570.0},{"date":"2026-04-17","close":92035.0},{"date":"2026-04-20","close":92780.0},{"date":"2026-04-21","close":97975.0},{"date":"2026-04-22","close":98615.0},{"date":"2026-04-23","close":101140.0},{"date":"2026-04-24","close":99955.0},{"date":"2026-04-27","close":104460.0},{"date":"2026-04-28","close":105520.0},{"date":"2026-04-29","close":107015.0},{"date":"2026-04-30","close":104470.0},{"date":"2026-05-04","close":115920.0},{"date":"2026-05-06","close":133585.0},{"date":"2026-05-07","close":138760.0},{"date":"2026-05-08","close":139010.0},{"date":"2026-05-11","close":153770.0},{"date":"2026-05-12","close":146730.0},{"date":"2026-05-13","close":155360.0},{"date":"2026-05-14","close":160920.0},{"date":"2026-05-15","close":139945.0},{"date":"2026-05-18","close":142220.0},{"date":"2026-05-19","close":133540.0},{"date":"2026-05-20","close":131720.0},{"date":"2026-05-21","close":154820.0},{"date":"2026-05-22","close":155060.0},{"date":"2026-05-26","close":163545.0},{"date":"2026-05-27","close":173620.0},{"date":"2026-05-28","close":171575.0},{"date":"2026-05-29","close":185845.0},{"date":"2026-06-01","close":203235.0},{"date":"2026-06-02","close":203085.0},{"date":"2026-06-04","close":195050.0},{"date":"2026-06-05","close":172895.0},{"date":"2026-06-08","close":142255.0},{"date":"2026-06-09","close":167890.0},{"date":"2026-06-10","close":151480.0},{"date":"2026-06-11","close":150605.0},{"date":"2026-06-12","close":164330.0},{"date":"2026-06-15","close":183575.0},{"date":"2026-06-16","close":191465.0},{"date":"2026-06-17","close":194845.0},{"date":"2026-06-18","close":211245.0},{"date":"2026-06-19","close":211700.0},{"date":"2026-06-22","close":216255.0},{"date":"2026-06-23","close":169325.0},{"date":"2026-06-24","close":183635.0},{"date":"2026-06-25","close":204425.0},{"date":"2026-06-26","close":181035.0},{"date":"2026-06-29","close":178150.0},{"date":"2026-06-30","close":183085.0},{"date":"2026-07-01","close":172555.0},{"date":"2026-07-02","close":147180.0},{"date":"2026-07-03","close":162060.0},{"date":"2026-07-06","close":160140.0},{"date":"2026-07-07","close":143875.0},{"date":"2026-07-08","close":128095.0},{"date":"2026-07-09","close":130480.0},{"date":"2026-07-10","close":136450.0},{"date":"2026-07-13","close":108745.0},{"date":"2026-07-14","close":111935.0},{"date":"2026-07-15","close":126745.0},{"date":"2026-07-16","close":109085.0},{"date":"2026-07-20","close":99080.0},{"date":"2026-07-21","close":106910.0},{"date":"2026-07-22","close":107575.0},{"date":"2026-07-23","close":116795.0},{"date":"2026-07-24","close":102550.0},{"date":"2026-07-27","close":105500.0},{"date":"2026-07-28","close":81350.0},{"date":"2026-07-29","close":71000.0},{"date":"2026-07-30","close":68410.0},{"date":"2026-07-31","close":95090.0},{"date":"2026-08-03","close":85345.0},{"date":"2026-08-04","close":87175.0},{"date":"2026-08-05","close":93990.0},{"date":"2026-08-06","close":84145.0},{"date":"2026-08-07","close":82915.0},{"date":"2026-08-10","close":83040.0},{"date":"2026-08-11","close":84600.0},{"date":"2026-08-12","close":91770.0},{"date":"2026-08-13","close":98820.0},{"date":"2026-08-14","close":103755.0},{"date":"2026-08-18","close":101055.0},{"date":"2026-08-19","close":88355.0},{"date":"2026-08-20","close":99340.0},{"date":"2026-08-21","close":102555.0},{"date":"2026-08-24","close":94980.0},{"date":"2026-08-25","close":96310.0},{"date":"2026-08-26","close":98690.0},{"date":"2026-08-27","close":100970.0},{"date":"2026-08-28","close":97165.0},{"date":"2026-08-31","close":97880.0},{"date":"2026-09-01","close":98480.0},{"date":"2026-09-02","close":90310.0},{"date":"2026-09-03","close":90080.0},{"date":"2026-09-04","close":94200.0},{"date":"2026-09-07","close":103525.0},{"date":"2026-09-08","close":102610.0},{"date":"2026-09-09","close":105815.0},{"date":"2026-09-10","close":105100.0},{"date":"2026-09-11","close":100430.0},{"date":"2026-09-14","close":93270.0},{"date":"2026-09-15","close":90910.0},{"date":"2026-09-16","close":94200.0},{"date":"2026-09-17","close":94115.0},{"date":"2026-09-18","close":99550.0},{"date":"2026-09-21","close":104100.0},{"date":"2026-09-22","close":104580.0},{"date":"2026-09-23","close":106740.0},{"date":"2026-09-28","close":100005.0},{"date":"2026-09-29","close":100780.0},{"date":"2026-09-30","close":99865.0},{"date":"2026-10-01","close":103345.0},{"date":"2026-10-02","close":104310.0},{"date":"2026-10-06","close":101975.0},{"date":"2026-10-07","close":97815.0},{"date":"2026-10-08","close":92740.0},{"date":"2026-10-12","close":85415.0},{"date":"2026-10-13","close":74725.0},{"date":"2026-10-14","close":73840.0},{"date":"2026-10-15","close":61720.0},{"date":"2026-10-16","close":64280.0},{"date":"2026-10-19","close":66585.0},{"date":"2026-10-20","close":61335.0},{"date":"2026-10-21","close":65425.0},{"date":"2026-10-22","close":60920.0},{"date":"2026-10-23","close":57920.0}],"chart_data":[{"date":"2024-10-24","open":14740,"high":14854,"low":14626,"close":14680,"volume":20338},{"date":"2024-10-25","open":14725,"high":14948,"low":14596,"close":14700,"volume":13213},{"date":"2024-10-28","open":14735,"high":15007,"low":14725,"close":14963,"volume":13067},{"date":"2024-10-29","open":14913,"high":15037,"low":14755,"close":15037,"volume":7113},{"date":"2024-10-30","open":14933,"high":14978,"low":14665,"close":14760,"volume":7694},{"date":"2024-10-31","open":14452,"high":14591,"low":14279,"close":14343,"volume":3473},{"date":"2024-11-01","open":14100,"high":14323,"low":14060,"close":14150,"volume":12550},{"date":"2024-11-04","open":14209,"high":14626,"low":14165,"close":14616,"volume":8945},{"date":"2024-11-05","open":14343,"high":14581,"low":14318,"close":14467,"volume":9826},{"date":"2024-11-06","open":14556,"high":14660,"low":14140,"close":14373,"volume":24144},{"date":"2024-11-07","open":14249,"high":14566,"low":14100,"close":14373,"volume":12207},{"date":"2024-11-08","open":14641,"high":14735,"low":14264,"close":14328,"volume":29945},{"date":"2024-11-11","open":14135,"high":14135,"low":13763,"close":13887,"volume":5559},{"date":"2024-11-12","open":13703,"high":13763,"low":13247,"close":13277,"volume":27722},{"date":"2024-11-13","open":13009,"high":13193,"low":12563,"close":12608,"volume":119155},{"date":"2024-11-14","open":12642,"high":12811,"low":12464,"close":12469,"volume":35705},{"date":"2024-11-15","open":12485,"high":12812,"low":12351,"close":12653,"volume":46625},{"date":"2024-11-18","open":12955,"high":13451,"low":12940,"close":13228,"volume":53024},{"date":"2024-11-19","open":13232,"high":13356,"low":13193,"close":13347,"volume":15371},{"date":"2024-11-20","open":13318,"high":13427,"low":13219,"close":13357,"volume":3467},{"date":"2024-11-21","open":13232,"high":13540,"low":13223,"close":13406,"volume":4667},{"date":"2024-11-22","open":13525,"high":13748,"low":13480,"close":13634,"volume":23719},{"date":"2024-11-25","open":13882,"high":14080,"low":13798,"close":13971,"volume":8000},{"date":"2024-11-26","open":13788,"high":13887,"low":13743,"close":13862,"volume":3558},{"date":"2024-11-27","open":13783,"high":13857,"low":13575,"close":13659,"volume":4659},{"date":"2024-11-28","open":13580,"high":13674,"low":13510,"close":13575,"volume":13606},{"date":"2024-11-29","open":13451,"high":13451,"low":12871,"close":13064,"volume":12882},{"date":"2024-12-02","open":13318,"high":13318,"low":13000,"close":13114,"volume":5359},{"date":"2024-12-03","open":13232,"high":13545,"low":13232,"close":13500,"volume":10528},{"date":"2024-12-04","open":12990,"high":13297,"low":12905,"close":13104,"volume":37440},{"date":"2024-12-05","open":13128,"high":13163,"low":12841,"close":12930,"volume":27323},{"date":"2024-12-06","open":12994,"high":13109,"low":12419,"close":12806,"volume":92830},{"date":"2024-12-09","open":12439,"high":12519,"low":12137,"close":12162,"volume":60172},{"date":"2024-12-10","open":12405,"high":12693,"low":12401,"close":12653,"volume":16372},{"date":"2024-12-11","open":12549,"high":12916,"low":12549,"close":12891,"volume":7007},{"date":"2024-12-12","open":13084,"high":13347,"low":12970,"close":13277,"volume":13390},{"date":"2024-12-13","open":13223,"high":13500,"low":13163,"close":13396,"volume":2887},{"date":"2024-12-16","open":13580,"high":13639,"low":13252,"close":13327,"volume":6425},{"date":"2024-12-17","open":13287,"high":13287,"low":12965,"close":13024,"volume":8019},{"date":"2024-12-18","open":13059,"high":13421,"low":13059,"close":13376,"volume":10340},{"date":"2024-12-19","open":12638,"high":12856,"low":12623,"close":12732,"volume":9443},{"date":"2024-12-20","open":12583,"high":12583,"low":12176,"close":12375,"volume":12511},{"date":"2024-12-23","open":12564,"high":12852,"low":12480,"close":12772,"volume":11950},{"date":"2024-12-24","open":12885,"high":12900,"low":12692,"close":12791,"volume":9736},{"date":"2024-12-26","open":12875,"high":12875,"low":12628,"close":12682,"volume":9362},{"date":"2024-12-27","open":12628,"high":12712,"low":12380,"close":12578,"volume":4885},{"date":"2024-12-30","open":12514,"high":12801,"low":12424,"close":12504,"volume":5887},{"date":"2025-01-02","open":12395,"high":12509,"low":12251,"close":12439,"volume":17133},{"date":"2025-01-03","open":12464,"high":13104,"low":12464,"close":12920,"volume":24591},{"date":"2025-01-06","open":12976,"high":13521,"low":12966,"close":13466,"volume":8204},{"date":"2025-01-07","open":13758,"high":13882,"low":13500,"close":13500,"volume":36691},{"date":"2025-01-08","open":13282,"high":13882,"low":13272,"close":13753,"volume":32598},{"date":"2025-01-09","open":13733,"high":14001,"low":13723,"close":13763,"volume":28109},{"date":"2025-01-10","open":13739,"high":13873,"low":13585,"close":13709,"volume":144481},{"date":"2025-01-13","open":13555,"high":13609,"low":13252,"close":13332,"volume":73104},{"date":"2025-01-14","open":13480,"high":13500,"low":13252,"close":13431,"volume":10875},{"date":"2025-01-15","open":13550,"high":13743,"low":13356,"close":13401,"volume":48798},{"date":"2025-01-16","open":13793,"high":13882,"low":13694,"close":13773,"volume":46598},{"date":"2025-01-17","open":13749,"high":13784,"low":13576,"close":13719,"volume":4025},{"date":"2025-01-20","open":13837,"high":13867,"low":13624,"close":13679,"volume":5575},{"date":"2025-01-21","open":13858,"high":14061,"low":13551,"close":13704,"volume":36595},{"date":"2025-01-22","open":13951,"high":14115,"low":13768,"close":14036,"volume":5789},{"date":"2025-01-23","open":14006,"high":14006,"low":13679,"close":13723,"volume":5383},{"date":"2025-01-24","open":13788,"high":13976,"low":13758,"close":13857,"volume":6794},{"date":"2025-01-31","open":13556,"high":13605,"low":13352,"close":13595,"volume":51824},{"date":"2025-02-03","open":12994,"high":12999,"low":12638,"close":12836,"volume":90878},{"date":"2025-02-04","open":13158,"high":13500,"low":13079,"close":13168,"volume":74824},{"date":"2025-02-05","open":13457,"high":13600,"low":13382,"close":13476,"volume":8169},{"date":"2025-02-06","open":13684,"high":13758,"low":13545,"close":13758,"volume":18480},{"date":"2025-02-07","open":13763,"high":13768,"low":13525,"close":13570,"volume":2587},{"date":"2025-02-10","open":13416,"high":13654,"low":13277,"close":13649,"volume":47157},{"date":"2025-02-11","open":13758,"high":13937,"low":13669,"close":13808,"volume":98870},{"date":"2025-02-12","open":13724,"high":13868,"low":13620,"close":13833,"volume":4445},{"date":"2025-02-13","open":13966,"high":14150,"low":13917,"close":14150,"volume":23265},{"date":"2025-02-14","open":14219,"high":14422,"low":14184,"close":14318,"volume":30795},{"date":"2025-02-17","open":14348,"high":14517,"low":14333,"close":14502,"volume":5805},{"date":"2025-02-18","open":14492,"high":14750,"low":14452,"close":14710,"volume":53966},{"date":"2025-02-19","open":14814,"high":15434,"low":14814,"close":15325,"volume":37666},{"date":"2025-02-20","open":15211,"high":15236,"low":14988,"close":15037,"volume":12696},{"date":"2025-02-21","open":15042,"high":15082,"low":14864,"close":15072,"volume":33251},{"date":"2025-02-24","open":14824,"high":14839,"low":14685,"close":14839,"volume":25798},{"date":"2025-02-25","open":14492,"high":14789,"low":14482,"close":14720,"volume":44385},{"date":"2025-02-26","open":14685,"high":14943,"low":14561,"close":14879,"volume":12509},{"date":"2025-02-27","open":14879,"high":14879,"low":14581,"close":14750,"volume":3323},{"date":"2025-02-28","open":14230,"high":14265,"low":13635,"close":13714,"volume":12028},{"date":"2025-03-04","open":13535,"high":13842,"low":13480,"close":13654,"volume":57314},{"date":"2025-03-05","open":13847,"high":13991,"low":13634,"close":13862,"volume":67519},{"date":"2025-03-06","open":13951,"high":14214,"low":13951,"close":14110,"volume":27321},{"date":"2025-03-07","open":13877,"high":14110,"low":13728,"close":14001,"volume":56977},{"date":"2025-03-10","open":13843,"high":14136,"low":13809,"close":14061,"volume":14583},{"date":"2025-03-11","open":13351,"high":13783,"low":13297,"close":13733,"volume":30998},{"date":"2025-03-12","open":13783,"high":14224,"low":13718,"close":14194,"volume":5098},{"date":"2025-03-13","open":14359,"high":14498,"low":14007,"close":14056,"volume":17644},{"date":"2025-03-14","open":14065,"high":14279,"low":14060,"close":14204,"volume":9827},{"date":"2025-03-17","open":14447,"high":14799,"low":14447,"close":14760,"volume":7686},{"date":"2025-03-18","open":15102,"high":15201,"low":14794,"close":14844,"volume":21742},{"date":"2025-03-19","open":14864,"high":15260,"low":14864,"close":15087,"volume":45555},{"date":"2025-03-20","open":15320,"high":15414,"low":15161,"close":15315,"volume":8616},{"date":"2025-03-21","open":15285,"high":15493,"low":15171,"close":15444,"volume":20285},{"date":"2025-03-24","open":15295,"high":15518,"low":15245,"close":15330,"volume":42310},{"date":"2025-03-25","open":15483,"high":15508,"low":15136,"close":15216,"volume":89141},{"date":"2025-03-26","open":15310,"high":15548,"low":15250,"close":15459,"volume":15201},{"date":"2025-03-27","open":15151,"high":15335,"low":15037,"close":15077,"volume":5467},{"date":"2025-03-28","open":14953,"high":14953,"low":14447,"close":14566,"volume":12039},{"date":"2025-03-31","open":14017,"high":14042,"low":13655,"close":13704,"volume":114001},{"date":"2025-04-01","open":13882,"high":14229,"low":13793,"close":14130,"volume":109687},{"date":"2025-04-02","open":14126,"high":14171,"low":13868,"close":13947,"volume":205466},{"date":"2025-04-03","open":13085,"high":13640,"low":13085,"close":13600,"volume":151516},{"date":"2025-04-04","open":13218,"high":13793,"low":13039,"close":13386,"volume":288945},{"date":"2025-04-07","open":12009,"high":12212,"low":11696,"close":11835,"volume":33403},{"date":"2025-04-08","open":12266,"high":12305,"low":11700,"close":11795,"volume":7773},{"date":"2025-04-09","open":11716,"high":11736,"low":11245,"close":11458,"volume":192397},{"date":"2025-04-10","open":12489,"high":12806,"low":12395,"close":12806,"volume":35360},{"date":"2025-04-11","open":12439,"high":12717,"low":12295,"close":12717,"volume":19239},{"date":"2025-04-14","open":12766,"high":13059,"low":12766,"close":12910,"volume":6711},{"date":"2025-04-15","open":12936,"high":13204,"low":12936,"close":13129,"volume":6641},{"date":"2025-04-16","open":13139,"high":13139,"low":12728,"close":12762,"volume":5911},{"date":"2025-04-17","open":12842,"high":13030,"low":12757,"close":13000,"volume":5541},{"date":"2025-04-18","open":13009,"high":13178,"low":12970,"close":13168,"volume":5904},{"date":"2025-04-21","open":13158,"high":13317,"low":13104,"close":13203,"volume":2336},{"date":"2025-04-22","open":13113,"high":13262,"low":13089,"close":13143,"volume":3695},{"date":"2025-04-23","open":13560,"high":13634,"low":13431,"close":13604,"volume":3649},{"date":"2025-04-24","open":13619,"high":13634,"low":13381,"close":13555,"volume":5817},{"date":"2025-04-25","open":13803,"high":13941,"low":13728,"close":13842,"volume":15805},{"date":"2025-04-28","open":13867,"high":13966,"low":13793,"close":13813,"volume":3707},{"date":"2025-04-29","open":13882,"high":14165,"low":13822,"close":14026,"volume":4035},{"date":"2025-04-30","open":13981,"high":14115,"low":13847,"close":13986,"volume":16193},{"date":"2025-05-02","open":13941,"high":14110,"low":13758,"close":13996,"volume":43892},{"date":"2025-05-07","open":14254,"high":14338,"low":14046,"close":14219,"volume":36362},{"date":"2025-05-08","open":14239,"high":14388,"low":14214,"close":14214,"volume":56506},{"date":"2025-05-09","open":14298,"high":14333,"low":14140,"close":14224,"volume":32177},{"date":"2025-05-12","open":14408,"high":14621,"low":14363,"close":14621,"volume":6599},{"date":"2025-05-13","open":14764,"high":14874,"low":14636,"close":14690,"volume":6693},{"date":"2025-05-14","open":14933,"high":15206,"low":14888,"close":15072,"volume":14823},{"date":"2025-05-15","open":15002,"high":15131,"low":14809,"close":14859,"volume":15267},{"date":"2025-05-16","open":14943,"high":15042,"low":14883,"close":14968,"volume":5821},{"date":"2025-05-19","open":14824,"high":14824,"low":14512,"close":14606,"volume":17848},{"date":"2025-05-20","open":14874,"high":14918,"low":14650,"close":14670,"volume":17995},{"date":"2025-05-21","open":14794,"high":15017,"low":14794,"close":14859,"volume":14870},{"date":"2025-05-22","open":14730,"high":14730,"low":14403,"close":14472,"volume":6436},{"date":"2025-05-23","open":14596,"high":14616,"low":14497,"close":14512,"volume":2416},{"date":"2025-05-26","open":14536,"high":14978,"low":14536,"close":14943,"volume":13043},{"date":"2025-05-27","open":14898,"high":15057,"low":14869,"close":15037,"volume":6892},{"date":"2025-05-28","open":15131,"high":15731,"low":15131,"close":15459,"volume":49449},{"date":"2025-05-29","open":15757,"high":16079,"low":15683,"close":16069,"volume":43027},{"date":"2025-05-30","open":15954,"high":16034,"low":15711,"close":15751,"volume":13013},{"date":"2025-06-02","open":15652,"high":16034,"low":15588,"close":15731,"volume":32848},{"date":"2025-06-04","open":16178,"high":16639,"low":16163,"close":16619,"volume":56302},{"date":"2025-06-05","open":16857,"high":17546,"low":16857,"close":17229,"volume":41031},{"date":"2025-06-09","open":17724,"high":18007,"low":17655,"close":17804,"volume":111146},{"date":"2025-06-10","open":17982,"high":18190,"low":17695,"close":17962,"volume":127149},{"date":"2025-06-11","open":18176,"high":18488,"low":18116,"close":18438,"volume":49305},{"date":"2025-06-12","open":18433,"high":18756,"low":18404,"close":18513,"volume":24043},{"date":"2025-06-13","open":18544,"high":18663,"low":17997,"close":18196,"volume":66747},{"date":"2025-06-16","open":18364,"high":18870,"low":18081,"close":18845,"volume":27653},{"date":"2025-06-17","open":18924,"high":19648,"low":18726,"close":18974,"volume":27276},{"date":"2025-06-18","open":18617,"high":19410,"low":18612,"close":19276,"volume":30560},{"date":"2025-06-19","open":19509,"high":19599,"low":19038,"close":19351,"volume":58689},{"date":"2025-06-20","open":19499,"high":19891,"low":19301,"close":19856,"volume":16574},{"date":"2025-06-23","open":19519,"high":19856,"low":19142,"close":19822,"volume":14078},{"date":"2025-06-24","open":20516,"high":21150,"low":20511,"close":21150,"volume":106413},{"date":"2025-06-25","open":21418,"high":21522,"low":20893,"close":21284,"volume":46364},{"date":"2025-06-26","open":21289,"high":21349,"low":20332,"close":20888,"volume":35488},{"date":"2025-06-27","open":20883,"high":21101,"low":20461,"close":20625,"volume":11508},{"date":"2025-06-30","open":20922,"high":21106,"low":20724,"close":20853,"volume":40162},{"date":"2025-07-01","open":21071,"high":21716,"low":20972,"close":20972,"volume":8757},{"date":"2025-07-02","open":20828,"high":20828,"low":20303,"close":20818,"volume":45666},{"date":"2025-07-03","open":21106,"high":21468,"low":21101,"close":21468,"volume":27254},{"date":"2025-07-04","open":21557,"high":21616,"low":20605,"close":20605,"volume":18920},{"date":"2025-07-07","open":20422,"high":20818,"low":20253,"close":20684,"volume":23928},{"date":"2025-07-08","open":20788,"high":21478,"low":20788,"close":21453,"volume":16588},{"date":"2025-07-09","open":21478,"high":21636,"low":21269,"close":21577,"volume":13833},{"date":"2025-07-10","open":21681,"high":22162,"low":21502,"close":22162,"volume":10336},{"date":"2025-07-11","open":22177,"high":22792,"low":22078,"close":22152,"volume":61834},{"date":"2025-07-14","open":21993,"high":22632,"low":21993,"close":22553,"volume":8064},{"date":"2025-07-15","open":22444,"high":22856,"low":22291,"close":22851,"volume":21795},{"date":"2025-07-16","open":23307,"high":23307,"low":22291,"close":22430,"volume":13648},{"date":"2025-07-17","open":22554,"high":22573,"low":21914,"close":22539,"volume":95420},{"date":"2025-07-18","open":22593,"high":22747,"low":22241,"close":22484,"volume":51021},{"date":"2025-07-21","open":22469,"high":22876,"low":22469,"close":22806,"volume":53560},{"date":"2025-07-22","open":22816,"high":22911,"low":21983,"close":22197,"volume":42150},{"date":"2025-07-23","open":22463,"high":22582,"low":21784,"close":22320,"volume":47971},{"date":"2025-07-24","open":22608,"high":23074,"low":22251,"close":22261,"volume":50937},{"date":"2025-07-25","open":22187,"high":22578,"low":22182,"close":22415,"volume":22206},{"date":"2025-07-28","open":22821,"high":22861,"low":22177,"close":22633,"volume":8973},{"date":"2025-07-29","open":22375,"high":22985,"low":22078,"close":22935,"volume":20752},{"date":"2025-07-30","open":22925,"high":23624,"low":22925,"close":23317,"volume":93188},{"date":"2025-07-31","open":23620,"high":23818,"low":23020,"close":23203,"volume":53177},{"date":"2025-08-01","open":22653,"high":22653,"low":21299,"close":21314,"volume":76465},{"date":"2025-08-04","open":21245,"high":21914,"low":20987,"close":21790,"volume":157291},{"date":"2025-08-05","open":22276,"high":22628,"low":22073,"close":22375,"volume":15385},{"date":"2025-08-06","open":22147,"high":22370,"low":21998,"close":22370,"volume":5317},{"date":"2025-08-07","open":22648,"high":22742,"low":22355,"close":22742,"volume":1951},{"date":"2025-08-08","open":22757,"high":22876,"low":22489,"close":22628,"volume":3441},{"date":"2025-08-11","open":22737,"high":22787,"low":22509,"close":22668,"volume":1877},{"date":"2025-08-12","open":22911,"high":23238,"low":22459,"close":22499,"volume":32644},{"date":"2025-08-13","open":22876,"high":22975,"low":22534,"close":22975,"volume":2702},{"date":"2025-08-14","open":23034,"high":23173,"low":22757,"close":22940,"volume":2595},{"date":"2025-08-18","open":22638,"high":22638,"low":22211,"close":22211,"volume":12685},{"date":"2025-08-19","open":22325,"high":22330,"low":21785,"close":21894,"volume":24240},{"date":"2025-08-20","open":21497,"high":21661,"low":20967,"close":21646,"volume":39455},{"date":"2025-08-21","open":21726,"high":23005,"low":21671,"close":21726,"volume":23992},{"date":"2025-08-22","open":22008,"high":22271,"low":21959,"close":22087,"volume":18553},{"date":"2025-08-25","open":22440,"high":22633,"low":22281,"close":22633,"volume":9091},{"date":"2025-08-26","open":22529,"high":22529,"low":22112,"close":22197,"volume":23503},{"date":"2025-08-27","open":22221,"high":22276,"low":21934,"close":22276,"volume":1742},{"date":"2025-08-28","open":21894,"high":22658,"low":21894,"close":22499,"volume":2117},{"date":"2025-08-29","open":22588,"high":22668,"low":22291,"close":22311,"volume":1934},{"date":"2025-09-01","open":21973,"high":22068,"low":21458,"close":21577,"volume":4488},{"date":"2025-09-02","open":21686,"high":22073,"low":21686,"close":22028,"volume":6938},{"date":"2025-09-03","open":22028,"high":22276,"low":21959,"close":22261,"volume":27447},{"date":"2025-09-04","open":22251,"high":22588,"low":22241,"close":22430,"volume":1559},{"date":"2025-09-05","open":22554,"high":22732,"low":22454,"close":22618,"volume":31170},{"date":"2025-09-08","open":22638,"high":22767,"low":22563,"close":22767,"volume":17347},{"date":"2025-09-09","open":22881,"high":23446,"low":22831,"close":23401,"volume":27756},{"date":"2025-09-10","open":23550,"high":24452,"low":23550,"close":24393,"volume":44959},{"date":"2025-09-11","open":24690,"high":24854,"low":24314,"close":24730,"volume":6810},{"date":"2025-09-12","open":25300,"high":25751,"low":25157,"close":25707,"volume":24759},{"date":"2025-09-15","open":25191,"high":26262,"low":25191,"close":25989,"volume":52814},{"date":"2025-09-16","open":26118,"high":26927,"low":26094,"close":26862,"volume":66157},{"date":"2025-09-17","open":26520,"high":26520,"low":26069,"close":26222,"volume":8992},{"date":"2025-09-18","open":26485,"high":27125,"low":26341,"close":27070,"volume":5022},{"date":"2025-09-19","open":27145,"high":27298,"low":26753,"close":26902,"volume":8342},{"date":"2025-09-22","open":27224,"high":27710,"low":27214,"close":27442,"volume":18973},{"date":"2025-09-23","open":27814,"high":27988,"low":27046,"close":27839,"volume":35749},{"date":"2025-09-24","open":27908,"high":28032,"low":27169,"close":27675,"volume":21462},{"date":"2025-09-25","open":27298,"high":27814,"low":27298,"close":27705,"volume":25760},{"date":"2025-09-26","open":27154,"high":27154,"low":25949,"close":26331,"volume":22332},{"date":"2025-09-29","open":26753,"high":27274,"low":26753,"close":27169,"volume":4694},{"date":"2025-09-30","open":27145,"high":27274,"low":26922,"close":26996,"volume":2532},{"date":"2025-10-01","open":27234,"high":27655,"low":27234,"close":27576,"volume":5613},{"date":"2025-10-02","open":27814,"high":29792,"low":27814,"close":29217,"volume":48695},{"date":"2025-10-10","open":30426,"high":30991,"low":29975,"close":30709,"volume":61720},{"date":"2025-10-13","open":29569,"high":30124,"low":28930,"close":30124,"volume":40373},{"date":"2025-10-14","open":30447,"high":31290,"low":29093,"close":29549,"volume":33246},{"date":"2025-10-15","open":29757,"high":31214,"low":29757,"close":31155,"volume":5488},{"date":"2025-10-16","open":31205,"high":32777,"low":31205,"close":32777,"volume":28433},{"date":"2025-10-17","open":30779,"high":33833,"low":30779,"close":32960,"volume":168103},{"date":"2025-10-20","open":33431,"high":34220,"low":32559,"close":34190,"volume":75966},{"date":"2025-10-21","open":33164,"high":35757,"low":33164,"close":34324,"volume":36417},{"date":"2025-10-22","open":34259,"high":35132,"low":33466,"close":35132,"volume":34710},{"date":"2025-10-23","open":33585,"high":35514,"low":33585,"close":34383,"volume":41127},{"date":"2025-10-24","open":35177,"high":36342,"low":35177,"close":36178,"volume":60600},{"date":"2025-10-27","open":37383,"high":38107,"low":37090,"close":38097,"volume":138657},{"date":"2025-10-28","open":37462,"high":37586,"low":36674,"close":37442,"volume":101533},{"date":"2025-10-29","open":36698,"high":38988,"low":36698,"close":38974,"volume":52278},{"date":"2025-10-30","open":39613,"high":40426,"low":38964,"close":39182,"volume":248731},{"date":"2025-10-31","open":39332,"high":40194,"low":38756,"close":40080,"volume":51118},{"date":"2025-11-03","open":40134,"high":42598,"low":40134,"close":42598,"volume":56852,"rsi_14":91.15,"sma_20":34082.4,"sma_60":27253.9,"sma_120":23165.21},{"date":"2025-11-04","open":42553,"high":42697,"low":40228,"close":40233,"volume":355619,"rsi_14":77.32,"sma_20":34744.3,"sma_60":27561.3,"sma_120":23382.04},{"date":"2025-11-05","open":38796,"high":38796,"low":35013,"close":37958,"volume":223499,"rsi_14":65.0,"sma_20":35263.4,"sma_60":27821.02,"sma_120":23579.83},{"date":"2025-11-06","open":39807,"high":40055,"low":37507,"close":38414,"volume":208161,"rsi_14":65.54,"sma_20":35723.25,"sma_60":28088.42,"sma_120":23778.1},{"date":"2025-11-07","open":37005,"high":38597,"low":35761,"close":37045,"volume":190668,"rsi_14":58.08,"sma_20":36040.05,"sma_60":28326.82,"sma_120":23964.4},{"date":"2025-11-10","open":37818,"high":39772,"low":37575,"close":39311,"volume":88210,"rsi_14":62.59,"sma_20":36499.45,"sma_60":28604.88,"sma_120":24166.4},{"date":"2025-11-11","open":40353,"high":41810,"low":39332,"close":40100,"volume":44363,"rsi_14":62.55,"sma_20":37027.0,"sma_60":28895.42,"sma_120":24376.74},{"date":"2025-11-12","open":39807,"high":41057,"low":39565,"close":40893,"volume":44474,"rsi_14":66.41,"sma_20":37513.85,"sma_60":29201.98,"sma_120":24592.78},{"date":"2025-11-13","open":40342,"high":41641,"low":40208,"close":41294,"volume":8591,"rsi_14":63.87,"sma_20":37939.75,"sma_60":29507.32,"sma_120":24815.19},{"date":"2025-11-14","open":38776,"high":39287,"low":37611,"close":37611,"volume":9569,"rsi_14":48.8,"sma_20":38172.3,"sma_60":29751.83,"sma_120":25006.37},{"date":"2025-11-17","open":38940,"high":39317,"low":38459,"close":39267,"volume":8588,"rsi_14":54.3,"sma_20":38426.15,"sma_60":30036.1,"sma_120":25209.77},{"date":"2025-11-18","open":38345,"high":38870,"low":36600,"close":36629,"volume":5537,"rsi_14":44.74,"sma_20":38541.4,"sma_60":30281.68,"sma_120":25394.41},{"date":"2025-11-19","open":36629,"high":37363,"low":34780,"close":36044,"volume":121386,"rsi_14":43.08,"sma_20":38587.0,"sma_60":30521.65,"sma_120":25573.84},{"date":"2025-11-20","open":38220,"high":38825,"low":37570,"close":37655,"volume":8894,"rsi_14":44.82,"sma_20":38750.65,"sma_60":30787.15,"sma_120":25763.12},{"date":"2025-11-21","open":34482,"high":35012,"low":34080,"close":34467,"volume":61363,"rsi_14":33.11,"sma_20":38665.15,"sma_60":30993.5,"sma_120":25925.04},{"date":"2025-11-24","open":35459,"high":35930,"low":34403,"close":34552,"volume":8529,"rsi_14":36.97,"sma_20":38487.9,"sma_60":31192.15,"sma_120":26084.15},{"date":"2025-11-25","open":36476,"high":37319,"low":34458,"close":34909,"volume":80854,"rsi_14":42.33,"sma_20":38361.25,"sma_60":31404.02,"sma_120":26241.16},{"date":"2025-11-26","open":35643,"high":36852,"low":35152,"close":36852,"volume":8986,"rsi_14":46.34,"sma_20":38255.1,"sma_60":31646.95,"sma_120":26417.0},{"date":"2025-11-27","open":37516,"high":38161,"low":36971,"close":37383,"volume":15628,"rsi_14":51.57,"sma_20":38180.95,"sma_60":31900.3,"sma_120":26600.08},{"date":"2025-11-28","open":37457,"high":37457,"low":36098,"close":36297,"volume":9718,"rsi_14":43.12,"sma_20":38007.2,"sma_60":32138.53,"sma_120":26766.62},{"date":"2025-12-01","open":36991,"high":37184,"low":35499,"close":36108,"volume":31715,"rsi_14":40.34,"sma_20":37698.0,"sma_60":32385.83,"sma_120":26926.51},{"date":"2025-12-02","open":36555,"high":37685,"low":36555,"close":37581,"volume":17260,"rsi_14":42.43,"sma_20":37581.3,"sma_60":32650.37,"sma_120":27093.97},{"date":"2025-12-03","open":37839,"high":38736,"low":37526,"close":38374,"volume":5436,"rsi_14":43.57,"sma_20":37618.4,"sma_60":32924.35,"sma_120":27266.79},{"date":"2025-12-04","open":37978,"high":38126,"low":37249,"close":38126,"volume":2641,"rsi_14":52.51,"sma_20":37620.2,"sma_60":33191.35,"sma_120":27433.56},{"date":"2025-12-05","open":37878,"high":39609,"low":37685,"close":39604,"volume":12484,"rsi_14":52.03,"sma_20":37764.9,"sma_60":33480.05,"sma_120":27612.12},{"date":"2025-12-08","open":40055,"high":40699,"low":39143,"close":40699,"volume":34193,"rsi_14":64.69,"sma_20":37851.55,"sma_60":33784.68,"sma_120":27802.53},{"date":"2025-12-09","open":40392,"high":40690,"low":39881,"close":40268,"volume":6520,"rsi_14":65.34,"sma_20":37877.05,"sma_60":34071.5,"sma_120":27983.91},{"date":"2025-12-10","open":40466,"high":41051,"low":40045,"close":40219,"volume":6757,"rsi_14":60.9,"sma_20":37860.4,"sma_60":34340.95,"sma_120":28163.79},{"date":"2025-12-11","open":40690,"high":41061,"low":39485,"close":39485,"volume":6402,"rsi_14":74.61,"sma_20":37786.65,"sma_60":34592.45,"sma_120":28334.99},{"date":"2025-12-12","open":39698,"high":40685,"low":39569,"close":40600,"volume":6066,"rsi_14":76.83,"sma_20":37953.35,"sma_60":34846.42,"sma_120":28514.94},{"date":"2025-12-15","open":38577,"high":39277,"low":38339,"close":38726,"volume":3283,"rsi_14":65.42,"sma_20":37942.75,"sma_60":35064.18,"sma_120":28674.93},{"date":"2025-12-16","open":38553,"high":38815,"low":36941,"close":37016,"volume":2622,"rsi_14":51.81,"sma_20":37977.8,"sma_60":35238.65,"sma_120":28820.83},{"date":"2025-12-17","open":37323,"high":38493,"low":37150,"close":38458,"volume":1271,"rsi_14":53.92,"sma_20":38114.85,"sma_60":35448.03,"sma_120":28967.79},{"date":"2025-12-18","open":37244,"high":38072,"low":36922,"close":37536,"volume":103686,"rsi_14":54.57,"sma_20":38124.8,"sma_60":35627.78,"sma_120":29105.88},{"date":"2025-12-19","open":38682,"high":38682,"low":37596,"close":37953,"volume":1849,"rsi_14":56.69,"sma_20":38315.15,"sma_60":35817.33,"sma_120":29250.78},{"date":"2025-12-22","open":39534,"high":39827,"low":39286,"close":39772,"volume":4224,"rsi_14":57.75,"sma_20":38593.05,"sma_60":36028.47,"sma_120":29413.15},{"date":"2025-12-23","open":40070,"high":40605,"low":39936,"close":40040,"volume":19204,"rsi_14":56.12,"sma_20":38866.6,"sma_60":36237.48,"sma_120":29575.88},{"date":"2025-12-24","open":40333,"high":40511,"low":39961,"close":40025,"volume":10114,"rsi_14":57.1,"sma_20":39042.25,"sma_60":36448.98,"sma_120":29737.48},{"date":"2025-12-26","open":40288,"high":41101,"low":40288,"close":40749,"volume":5016,"rsi_14":54.54,"sma_20":39212.0,"sma_60":36672.15,"sma_120":29906.46},{"date":"2025-12-29","open":41640,"high":42995,"low":41540,"close":42995,"volume":16937,"rsi_14":57.21,"sma_20":39531.5,"sma_60":36949.87,"sma_120":30085.85},{"date":"2025-12-30","open":42575,"high":43465,"low":42575,"close":43150,"volume":2957,"rsi_14":59.59,"sma_20":39868.25,"sma_60":37216.22,"sma_120":30273.72},{"date":"2026-01-02","open":43125,"high":45730,"low":43125,"close":45645,"volume":18988,"rsi_14":66.21,"sma_20":40255.5,"sma_60":37527.03,"sma_120":30481.73},{"date":"2026-01-05","open":47565,"high":49140,"low":47450,"close":49125,"volume":53994,"rsi_14":75.25,"sma_20":40776.75,"sma_60":37886.18,"sma_120":30712.33},{"date":"2026-01-06","open":48675,"high":50880,"low":47620,"close":50880,"volume":58637,"rsi_14":76.07,"sma_20":41398.25,"sma_60":38247.23,"sma_120":30956.53},{"date":"2026-01-07","open":52470,"high":53280,"low":50265,"close":51555,"volume":27284,"rsi_14":85.03,"sma_20":41979.0,"sma_60":38594.65,"sma_120":31201.47},{"date":"2026-01-08","open":50830,"high":53590,"low":50830,"close":51355,"volume":8923,"rsi_14":92.98,"sma_20":42494.5,"sma_60":38948.5,"sma_120":31444.83},{"date":"2026-01-09","open":51355,"high":52565,"low":50205,"close":52265,"volume":4629,"rsi_14":92.74,"sma_20":43077.25,"sma_60":39327.1,"sma_120":31692.42},{"date":"2026-01-12","open":53495,"high":53775,"low":51655,"close":52900,"volume":88924,"rsi_14":98.61,"sma_20":43694.25,"sma_60":39689.5,"sma_120":31942.83},{"date":"2026-01-13","open":53875,"high":54365,"low":53065,"close":54320,"volume":43103,"rsi_14":98.69,"sma_20":44419.25,"sma_60":40048.55,"sma_120":32208.58},{"date":"2026-01-14","open":53885,"high":54895,"low":53775,"close":54865,"volume":32956,"rsi_14":98.58,"sma_20":45115.25,"sma_60":40413.63,"sma_120":32477.96},{"date":"2026-01-15","open":54440,"high":56775,"low":54365,"close":56775,"volume":110620,"rsi_14":98.72,"sma_20":46001.25,"sma_60":40790.05,"sma_120":32763.72},{"date":"2026-01-16","open":57440,"high":58460,"low":56780,"close":58050,"volume":14004,"rsi_14":98.89,"sma_20":47037.25,"sma_60":41185.48,"sma_120":33057.42},{"date":"2026-01-19","open":57540,"high":60075,"low":57530,"close":59515,"volume":61366,"rsi_14":98.94,"sma_20":48073.75,"sma_60":41591.87,"sma_120":33368.4},{"date":"2026-01-20","open":59175,"high":60070,"low":57335,"close":58640,"volume":46150,"rsi_14":93.96,"sma_20":49113.0,"sma_60":41996.15,"sma_120":33671.06},{"date":"2026-01-21","open":56335,"high":59840,"low":56335,"close":59655,"volume":63650,"rsi_14":94.24,"sma_20":50182.0,"sma_60":42387.43,"sma_120":33982.68},{"date":"2026-01-22","open":62110,"high":62795,"low":60450,"close":60795,"volume":24238,"rsi_14":93.79,"sma_20":51216.25,"sma_60":42765.73,"sma_120":34302.51},{"date":"2026-01-23","open":61660,"high":62660,"low":60200,"close":61700,"volume":51548,"rsi_14":92.7,"sma_20":52282.25,"sma_60":43170.03,"sma_120":34628.07},{"date":"2026-01-26","open":61930,"high":62570,"low":60340,"close":60340,"volume":80956,"rsi_14":83.01,"sma_20":53281.0,"sma_60":43526.12,"sma_120":34939.78},{"date":"2026-01-27","open":60115,"high":64775,"low":58975,"close":64775,"volume":128636,"rsi_14":86.54,"sma_20":54465.0,"sma_60":43952.65,"sma_120":35285.26},{"date":"2026-01-28","open":66280,"high":67595,"low":65705,"close":66965,"volume":103386,"rsi_14":88.87,"sma_20":55663.5,"sma_60":44400.73,"sma_120":35649.94},{"date":"2026-01-29","open":69105,"high":69640,"low":64285,"close":68455,"volume":297137,"rsi_14":89.18,"sma_20":56928.75,"sma_60":44831.67,"sma_120":36042.78},{"date":"2026-01-30","open":67405,"high":71630,"low":67405,"close":68840,"volume":138030,"rsi_14":89.05,"sma_20":58088.5,"sma_60":45308.43,"sma_120":36434.87},{"date":"2026-02-02","open":65665,"high":67700,"low":60580,"close":60580,"volume":194088,"rsi_14":61.49,"sma_20":58661.25,"sma_60":45685.47,"sma_120":36753.24},{"date":"2026-02-03","open":65520,"high":70260,"low":65045,"close":70260,"volume":59267,"rsi_14":71.16,"sma_20":59630.25,"sma_60":46216.23,"sma_120":37152.32},{"date":"2026-02-04","open":68925,"high":72260,"low":68345,"close":71990,"volume":39123,"rsi_14":71.01,"sma_20":60652.0,"sma_60":46798.63,"sma_120":37562.72},{"date":"2026-02-05","open":67695,"high":113910,"low":65055,"close":65850,"volume":223853,"rsi_14":59.5,"sma_20":61376.75,"sma_60":47240.93,"sma_120":37922.91},{"date":"2026-02-06","open":61465,"high":64885,"low":58940,"close":64280,"volume":212360,"rsi_14":55.79,"sma_20":61977.5,"sma_60":47643.93,"sma_120":38269.68},{"date":"2026-02-09","open":70500,"high":70730,"low":69190,"close":70230,"volume":61916,"rsi_14":62.53,"sma_20":62844.0,"sma_60":48132.88,"sma_120":38667.43},{"date":"2026-02-10","open":71575,"high":71800,"low":69860,"close":69980,"volume":50386,"rsi_14":61.35,"sma_20":63627.0,"sma_60":48610.97,"sma_120":39059.14},{"date":"2026-02-11","open":69585,"high":71940,"low":68475,"close":71115,"volume":14057,"rsi_14":61.35,"sma_20":64439.5,"sma_60":49169.37,"sma_120":39460.6},{"date":"2026-02-12","open":73215,"high":76410,"low":72660,"close":76410,"volume":43357,"rsi_14":64.75,"sma_20":65421.25,"sma_60":49788.42,"sma_120":39912.26},{"date":"2026-02-13","open":76145,"high":78430,"low":75250,"close":75950,"volume":64910,"rsi_14":65.94,"sma_20":66316.25,"sma_60":50443.77,"sma_120":40362.72},{"date":"2026-02-19","open":80300,"high":81065,"low":78995,"close":80825,"volume":70895,"rsi_14":66.24,"sma_20":67381.75,"sma_60":51190.12,"sma_120":40855.88},{"date":"2026-02-20","open":81205,"high":84780,"low":80985,"close":84475,"volume":24120,"rsi_14":67.21,"sma_20":68673.5,"sma_60":51970.43,"sma_120":41378.79},{"date":"2026-02-23","open":87710,"high":88720,"low":84125,"close":85850,"volume":31294,"rsi_14":67.14,"sma_20":69983.25,"sma_60":52826.8,"sma_120":41910.15},{"date":"2026-02-24","open":85670,"high":90100,"low":83635,"close":90030,"volume":86369,"rsi_14":69.42,"sma_20":71445.0,"sma_60":53751.43,"sma_120":42471.79},{"date":"2026-02-25","open":91270,"high":95555,"low":90430,"close":93485,"volume":54048,"rsi_14":83.07,"sma_20":73034.25,"sma_60":54727.7,"sma_120":43065.86},{"date":"2026-02-26","open":94635,"high":102165,"low":94555,"close":102165,"volume":71163,"rsi_14":82.73,"sma_20":75125.5,"sma_60":55816.25,"sma_120":43731.6},{"date":"2026-02-27","open":97750,"high":103200,"low":96500,"close":99895,"volume":223777,"rsi_14":78.31,"sma_20":76881.5,"sma_60":56852.83,"sma_120":44376.57},{"date":"2026-03-03","open":96120,"high":97060,"low":83800,"close":83800,"volume":216519,"rsi_14":65.15,"sma_20":77723.25,"sma_60":57639.42,"sma_120":44888.97},{"date":"2026-03-04","open":76325,"high":86800,"low":63235,"close":63365,"volume":205031,"rsi_14":49.41,"sma_20":77468.75,"sma_60":58088.58,"sma_120":45237.21},{"date":"2026-03-05","open":73790,"high":80090,"low":73790,"close":75845,"volume":37888,"rsi_14":53.32,"sma_20":77819.0,"sma_60":58721.0,"sma_120":45685.68},{"date":"2026-03-06","open":72995,"high":76065,"low":70500,"close":76025,"volume":46071,"rsi_14":53.57,"sma_20":78591.25,"sma_60":59343.08,"sma_120":46133.72},{"date":"2026-03-09","open":65500,"high":67800,"low":61890,"close":65690,"volume":5096,"rsi_14":47.11,"sma_20":78362.75,"sma_60":59797.08,"sma_120":46494.22},{"date":"2026-03-10","open":74260,"high":77500,"low":71520,"close":74230,"volume":15006,"rsi_14":48.88,"sma_20":78474.75,"sma_60":60368.58,"sma_120":46924.32},{"date":"2026-03-11","open":78005,"high":79980,"low":74940,"close":75990,"volume":22358,"rsi_14":50.02,"sma_20":78981.75,"sma_60":60951.0,"sma_120":47367.84},{"date":"2026-03-12","open":74820,"high":76300,"low":73500,"close":74645,"volume":22352,"rsi_14":46.74,"sma_20":79500.0,"sma_60":61518.25,"sma_120":47794.88},{"date":"2026-03-13","open":68925,"high":73300,"low":68925,"close":72015,"volume":2916,"rsi_14":43.36,"sma_20":79589.25,"sma_60":62042.5,"sma_120":48191.72},{"date":"2026-03-16","open":72500,"high":74485,"low":71310,"close":74295,"volume":10192,"rsi_14":43.9,"sma_20":79805.0,"sma_60":62617.08,"sma_120":48604.77},{"date":"2026-03-17","open":79055,"high":79450,"low":77105,"close":77105,"volume":8375,"rsi_14":43.07,"sma_20":80104.5,"sma_60":63219.75,"sma_120":49033.08},{"date":"2026-03-18","open":80945,"high":86395,"low":80945,"close":86115,"volume":10304,"rsi_14":46.27,"sma_20":80589.75,"sma_60":64004.08,"sma_120":49534.13},{"date":"2026-03-19","open":80805,"high":83700,"low":79985,"close":80795,"volume":5655,"rsi_14":38.81,"sma_20":80832.0,"sma_60":64728.5,"sma_120":49983.57},{"date":"2026-03-20","open":81625,"high":82685,"low":80500,"close":80650,"volume":5035,"rsi_14":39.69,"sma_20":80823.25,"sma_60":65426.25,"sma_120":50437.14},{"date":"2026-03-23","open":73920,"high":75500,"low":69165,"close":69705,"volume":37415,"rsi_14":42.01,"sma_20":80084.75,"sma_60":65957.08,"sma_120":50792.43},{"date":"2026-03-24","open":76560,"high":76560,"low":69705,"close":74360,"volume":5204,"rsi_14":57.59,"sma_20":79510.25,"sma_60":66558.5,"sma_120":51187.92},{"date":"2026-03-25","open":77570,"high":79460,"low":75885,"close":76075,"volume":6106,"rsi_14":50.19,"sma_20":78812.5,"sma_60":67157.92,"sma_120":51593.19},{"date":"2026-03-26","open":74560,"high":74615,"low":70200,"close":70925,"volume":3737,"rsi_14":46.17,"sma_20":77684.5,"sma_60":67667.0,"sma_120":51952.24},{"date":"2026-03-27","open":66215,"high":70610,"low":64335,"close":70425,"volume":37352,"rsi_14":54.17,"sma_20":76097.5,"sma_60":68168.0,"sma_120":52308.49},{"date":"2026-03-30","open":62370,"high":66415,"low":62250,"close":66185,"volume":15717,"rsi_14":42.34,"sma_20":74412.0,"sma_60":68586.17,"sma_120":52629.16},{"date":"2026-03-31","open":61915,"high":64500,"low":59755,"close":60150,"volume":21701,"rsi_14":36.05,"sma_20":73229.5,"sma_60":68872.08,"sma_120":52910.97},{"date":"2026-04-01","open":66910,"high":72050,"low":65740,"close":71440,"volume":15222,"rsi_14":47.6,"sma_20":73633.25,"sma_60":69343.58,"sma_120":53279.9},{"date":"2026-04-02","open":73050,"high":74000,"low":62400,"close":64080,"volume":55738,"rsi_14":44.45,"sma_20":73045.0,"sma_60":69650.83,"sma_120":53588.93},{"date":"2026-04-03","open":67550,"high":69130,"low":66760,"close":68280,"volume":4540,"rsi_14":45.9,"sma_20":72657.75,"sma_60":69970.08,"sma_120":53928.13},{"date":"2026-04-06","open":69395,"high":72000,"low":69350,"close":70090,"volume":38779,"rsi_14":45.15,"sma_20":72877.75,"sma_60":70290.25,"sma_120":54268.74},{"date":"2026-04-07","open":72910,"high":74660,"low":70090,"close":72065,"volume":5702,"rsi_14":39.25,"sma_20":72769.5,"sma_60":70632.08,"sma_120":54613.37},{"date":"2026-04-08","open":72065,"high":84765,"low":72065,"close":82825,"volume":5887,"rsi_14":51.43,"sma_20":73111.25,"sma_60":71156.58,"sma_120":55052.54},{"date":"2026-04-09","open":81665,"high":82110,"low":79365,"close":79585,"volume":7587,"rsi_14":49.28,"sma_20":73358.25,"sma_60":71611.92,"sma_120":55469.51},{"date":"2026-04-10","open":82540,"high":84180,"low":81955,"close":81955,"volume":10347,"rsi_14":59.38,"sma_20":73855.25,"sma_60":72096.17,"sma_120":55892.83},{"date":"2026-04-13","open":78040,"high":81025,"low":78025,"close":80665,"volume":16007,"rsi_14":55.09,"sma_20":74173.75,"sma_60":72535.25,"sma_120":56291.9},{"date":"2026-04-14","open":85135,"high":87495,"low":84515,"close":85500,"volume":12317,"rsi_14":57.24,"sma_20":74593.5,"sma_60":73045.83,"sma_120":56729.73},{"date":"2026-04-15","open":91260,"high":92480,"low":88860,"close":89680,"volume":13357,"rsi_14":64.63,"sma_20":74771.75,"sma_60":73594.25,"sma_120":57192.15},{"date":"2026-04-16","open":91030,"high":93670,"low":90325,"close":93570,"volume":22054,"rsi_14":67.15,"sma_20":75410.5,"sma_60":74186.25,"sma_120":57685.87},{"date":"2026-04-17","open":93170,"high":93230,"low":91435,"close":92035,"volume":17783,"rsi_14":69.96,"sma_20":75979.75,"sma_60":74728.25,"sma_120":58160.06},{"date":"2026-04-20","open":92865,"high":95120,"low":91785,"close":92780,"volume":13664,"rsi_14":77.43,"sma_20":77133.5,"sma_60":75297.25,"sma_120":58646.7},{"date":"2026-04-21","open":95425,"high":98100,"low":95425,"close":97975,"volume":22583,"rsi_14":74.85,"sma_20":78314.25,"sma_60":75935.92,"sma_120":59161.68},{"date":"2026-04-22","open":97950,"high":98800,"low":95755,"close":98615,"volume":22133,"rsi_14":87.0,"sma_20":79441.25,"sma_60":76566.25,"sma_120":59665.99},{"date":"2026-04-23","open":101610,"high":103650,"low":94670,"close":101140,"volume":35060,"rsi_14":86.52,"sma_20":80952.0,"sma_60":77223.58,"sma_120":60196.81},{"date":"2026-04-24","open":101505,"high":101825,"low":97910,"close":99955,"volume":11522,"rsi_14":83.66,"sma_20":82428.5,"sma_60":77883.83,"sma_120":60704.97},{"date":"2026-04-27","open":101880,"high":106340,"low":99975,"close":104460,"volume":22260,"rsi_14":84.54,"sma_20":84342.25,"sma_60":78545.25,"sma_120":61248.95},{"date":"2026-04-28","open":105865,"high":108370,"low":105020,"close":105520,"volume":24001,"rsi_14":80.51,"sma_20":86610.75,"sma_60":79187.83,"sma_120":61794.28},{"date":"2026-04-29","open":104530,"high":107600,"low":103980,"close":107015,"volume":10124,"rsi_14":88.69,"sma_20":88389.5,"sma_60":79830.5,"sma_120":62331.08},{"date":"2026-04-30","open":108280,"high":109660,"low":102735,"close":104470,"volume":13041,"rsi_14":81.6,"sma_20":90409.0,"sma_60":80424.33,"sma_120":62866.38},{"date":"2026-05-04","open":110495,"high":116035,"low":108875,"close":115920,"volume":26180,"rsi_14":88.5,"sma_20":92791.0,"sma_60":81346.67,"sma_120":63516.07},{"date":"2026-05-06","open":129470,"high":135650,"low":118500,"close":133585,"volume":12053,"rsi_14":91.02,"sma_20":95965.75,"sma_60":82402.08,"sma_120":64309.16},{"date":"2026-05-07","open":138060,"high":139930,"low":130000,"close":138760,"volume":65476,"rsi_14":91.17,"sma_20":99300.5,"sma_60":83514.92,"sma_120":65156.78},{"date":"2026-05-08","open":132435,"high":139010,"low":131675,"close":139010,"volume":28503,"rsi_14":90.59,"sma_20":102109.75,"sma_60":84734.25,"sma_120":65987.59},{"date":"2026-05-11","open":150930,"high":156955,"low":149645,"close":153770,"volume":35918,"rsi_14":94.61,"sma_20":105819.0,"sma_60":86225.75,"sma_120":66934.84},{"date":"2026-05-12","open":159185,"high":160810,"low":135500,"close":146730,"volume":25900,"rsi_14":85.73,"sma_20":109057.75,"sma_60":87500.75,"sma_120":67816.82},{"date":"2026-05-13","open":139530,"high":155680,"low":137800,"close":155360,"volume":10818,"rsi_14":86.35,"sma_20":112792.5,"sma_60":88923.75,"sma_120":68767.36},{"date":"2026-05-14","open":155990,"high":162205,"low":149145,"close":160920,"volume":33397,"rsi_14":87.15,"sma_20":116563.5,"sma_60":90420.5,"sma_120":69794.93},{"date":"2026-05-15","open":160060,"high":164150,"low":136010,"close":139945,"volume":26885,"rsi_14":68.97,"sma_20":119076.75,"sma_60":91479.42,"sma_120":70633.92},{"date":"2026-05-18","open":137230,"high":146745,"low":127645,"close":142220,"volume":23360,"rsi_14":70.44,"sma_20":121509.25,"sma_60":92583.92,"sma_120":71513.84},{"date":"2026-05-19","open":138205,"high":138950,"low":128000,"close":133540,"volume":36182,"rsi_14":63.52,"sma_20":123584.5,"sma_60":93462.5,"sma_120":72326.31},{"date":"2026-05-20","open":135475,"high":135475,"low":125400,"close":131720,"volume":6090,"rsi_14":62.09,"sma_20":125531.5,"sma_60":94249.92,"sma_120":73110.18},{"date":"2026-05-21","open":141675,"high":154820,"low":141640,"close":154820,"volume":5529,"rsi_14":68.4,"sma_20":128373.75,"sma_60":95399.42,"sma_120":74113.11},{"date":"2026-05-22","open":157210,"high":157210,"low":152140,"close":155060,"volume":12629,"rsi_14":69.82,"sma_20":131196.0,"sma_60":96483.25,"sma_120":75117.34},{"date":"2026-05-26","open":163675,"high":167660,"low":159900,"close":163545,"volume":8391,"rsi_14":69.1,"sma_20":134316.25,"sma_60":97650.92,"sma_120":76189.31},{"date":"2026-05-27","open":183390,"high":184850,"low":173545,"close":173620,"volume":15839,"rsi_14":67.1,"sma_20":137999.5,"sma_60":98841.83,"sma_120":77329.04},{"date":"2026-05-28","open":170630,"high":174195,"low":157000,"close":171575,"volume":64934,"rsi_14":64.4,"sma_20":141355.25,"sma_60":100036.5,"sma_120":78444.67},{"date":"2026-05-29","open":181985,"high":185845,"low":173500,"close":185845,"volume":2200,"rsi_14":68.3,"sma_20":145371.5,"sma_60":101737.25,"sma_120":79688.33},{"date":"2026-06-01","open":185680,"high":206000,"low":185680,"close":203235,"volume":9789,"rsi_14":68.94,"sma_20":150182.5,"sma_60":104068.42,"sma_120":81078.5},{"date":"2026-06-02","open":207590,"high":210000,"low":188950,"close":203085,"volume":17035,"rsi_14":72.78,"sma_20":155113.25,"sma_60":106189.08,"sma_120":82455.04},{"date":"2026-06-04","open":194435,"high":232325,"low":191500,"close":195050,"volume":30483,"rsi_14":66.12,"sma_20":159069.75,"sma_60":108172.83,"sma_120":83757.96},{"date":"2026-06-05","open":179620,"high":182425,"low":166000,"close":172895,"volume":10985,"rsi_14":54.29,"sma_20":161035.25,"sma_60":109959.58,"sma_120":84878.33},{"date":"2026-06-08","open":167710,"high":167710,"low":141540,"close":142255,"volume":145812,"rsi_14":50.77,"sma_20":161210.0,"sma_60":111093.33,"sma_120":85730.96},{"date":"2026-06-09","open":155070,"high":177005,"low":147500,"close":167890,"volume":61780,"rsi_14":57.43,"sma_20":162654.0,"sma_60":112625.0,"sma_120":86788.0},{"date":"2026-06-10","open":158785,"high":161100,"low":142000,"close":151480,"volume":20536,"rsi_14":54.97,"sma_20":162539.5,"sma_60":113905.58,"sma_120":87711.92},{"date":"2026-06-11","open":138675,"high":152395,"low":136335,"close":150605,"volume":11828,"rsi_14":55.26,"sma_20":162733.25,"sma_60":115215.42,"sma_120":88628.96},{"date":"2026-06-12","open":171905,"high":179360,"low":164330,"close":164330,"volume":2948,"rsi_14":52.79,"sma_20":163181.75,"sma_60":116716.0,"sma_120":89666.54},{"date":"2026-06-15","open":185700,"high":186800,"low":181915,"close":183575,"volume":3115,"rsi_14":57.54,"sma_20":164314.5,"sma_60":118490.5,"sma_120":90855.12},{"date":"2026-06-16","open":190995,"high":193800,"low":184500,"close":191465,"volume":15386,"rsi_14":57.4,"sma_20":166890.5,"sma_60":120246.33,"sma_120":92125.21},{"date":"2026-06-17","open":186290,"high":199185,"low":186290,"close":194845,"volume":131935,"rsi_14":55.84,"sma_20":169521.75,"sma_60":122147.17,"sma_120":93437.83},{"date":"2026-06-18","open":198815,"high":212905,"low":198680,"close":211245,"volume":57689,"rsi_14":60.11,"sma_20":173407.0,"sma_60":124323.75,"sma_120":94875.0},{"date":"2026-06-19","open":225305,"high":228495,"low":203000,"close":211700,"volume":18992,"rsi_14":57.09,"sma_20":177406.0,"sma_60":126690.33,"sma_120":96323.71},{"date":"2026-06-22","open":206135,"high":223055,"low":204910,"close":216255,"volume":54561,"rsi_14":53.84,"sma_20":180477.75,"sma_60":129055.25,"sma_120":97806.88},{"date":"2026-06-23","open":216005,"high":232325,"low":169325,"close":169325,"volume":41274,"rsi_14":42.2,"sma_20":181191.0,"sma_60":130609.42,"sma_120":98883.67},{"date":"2026-06-24","open":176595,"high":186815,"low":165655,"close":183635,"volume":56935,"rsi_14":47.44,"sma_20":182195.5,"sma_60":132487.92,"sma_120":100077.46},{"date":"2026-06-25","open":205115,"high":211500,"low":198000,"close":204425,"volume":8528,"rsi_14":57.13,"sma_20":183735.75,"sma_60":134721.25,"sma_120":101444.62},{"date":"2026-06-26","open":198905,"high":200545,"low":167000,"close":181035,"volume":18708,"rsi_14":59.06,"sma_20":184208.75,"sma_60":136635.42,"sma_120":102610.79},{"date":"2026-06-29","open":177445,"high":183500,"low":166130,"close":178150,"volume":68679,"rsi_14":52.68,"sma_20":183824.0,"sma_60":138602.08,"sma_120":103737.08},{"date":"2026-06-30","open":177960,"high":190300,"low":170000,"close":183085,"volume":26849,"rsi_14":58.79,"sma_20":182816.5,"sma_60":140462.83,"sma_120":104903.21},{"date":"2026-07-01","open":187920,"high":188530,"low":165000,"close":172555,"volume":21482,"rsi_14":55.79,"sma_20":181290.0,"sma_60":142270.75,"sma_120":105960.79},{"date":"2026-07-02","open":151585,"high":163965,"low":144000,"close":147180,"volume":17343,"rsi_14":45.74,"sma_20":178896.5,"sma_60":143585.75,"sma_120":106777.92},{"date":"2026-07-03","open":147155,"high":164475,"low":133000,"close":162060,"volume":15546,"rsi_14":44.53,"sma_20":178354.75,"sma_60":145118.58,"sma_120":107704.42},{"date":"2026-07-06","open":166930,"high":170995,"low":150500,"close":160140,"volume":9613,"rsi_14":41.79,"sma_20":179249.0,"sma_60":146586.5,"sma_120":108609.29},{"date":"2026-07-07","open":154220,"high":156335,"low":132500,"close":143875,"volume":36966,"rsi_14":37.48,"sma_20":178048.25,"sma_60":147604.0,"sma_120":109380.29},{"date":"2026-07-08","open":135145,"high":147730,"low":126105,"close":128095,"volume":41020,"rsi_14":29.52,"sma_20":176879.0,"sma_60":148412.5,"sma_120":110012.21},{"date":"2026-07-09","open":137720,"high":139865,"low":122155,"close":130480,"volume":30550,"rsi_14":30.18,"sma_20":175872.75,"sma_60":149221.25,"sma_120":110658.71},{"date":"2026-07-10","open":141550,"high":145420,"low":135255,"close":136450,"volume":19296,"rsi_14":30.66,"sma_20":174478.75,"sma_60":150151.0,"sma_120":111343.12},{"date":"2026-07-13","open":134405,"high":137265,"low":108745,"close":108745,"volume":40822,"rsi_14":33.81,"sma_20":170737.25,"sma_60":150538.42,"sma_120":111792.12},{"date":"2026-07-14","open":110640,"high":116450,"low":99000,"close":111935,"volume":55812,"rsi_14":29.63,"sma_20":166760.75,"sma_60":150909.33,"sma_120":112251.79},{"date":"2026-07-15","open":128005,"high":132270,"low":123970,"close":126745,"volume":19528,"rsi_14":27.16,"sma_20":163355.75,"sma_60":151462.25,"sma_120":112824.25},{"date":"2026-07-16","open":114155,"high":115100,"low":105400,"close":109085,"volume":22202,"rsi_14":28.1,"sma_20":158247.75,"sma_60":151746.42,"sma_120":113237.33},{"date":"2026-07-20","open":99585,"high":108800,"low":97440,"close":99080,"volume":59381,"rsi_14":26.94,"sma_20":152616.75,"sma_60":151851.42,"sma_120":113574.33},{"date":"2026-07-21","open":98420,"high":110000,"low":96500,"close":106910,"volume":37360,"rsi_14":28.15,"sma_20":147149.5,"sma_60":152000.33,"sma_120":113968.12},{"date":"2026-07-22","open":118435,"high":120720,"low":107575,"close":107575,"volume":25193,"rsi_14":30.24,"sma_20":144062.0,"sma_60":152149.67,"sma_120":114357.96},{"date":"2026-07-23","open":113235,"high":117500,"low":110915,"close":116795,"volume":16862,"rsi_14":39.75,"sma_20":140720.0,"sma_60":152410.58,"sma_120":114817.08},{"date":"2026-07-24","open":113235,"high":113400,"low":100770,"close":102550,"volume":24420,"rsi_14":29.85,"sma_20":135626.25,"sma_60":152453.83,"sma_120":115168.83},{"date":"2026-07-27","open":106905,"high":106905,"low":97840,"close":105500,"volume":25689,"rsi_14":31.62,"sma_20":131849.5,"sma_60":152471.17,"sma_120":115508.21},{"date":"2026-07-28","open":92090,"high":93110,"low":80100,"close":81350,"volume":7404,"rsi_14":30.03,"sma_20":127009.5,"sma_60":152068.33,"sma_120":115628.08},{"date":"2026-07-29","open":82965,"high":86955,"low":59915,"close":71000,"volume":39020,"rsi_14":31.11,"sma_20":121405.25,"sma_60":151468.08,"sma_120":115649.29},{"date":"2026-07-30","open":71000,"high":79180,"low":65000,"close":68410,"volume":83073,"rsi_14":29.49,"sma_20":116198.0,"sma_60":150867.08,"sma_120":115645.71},{"date":"2026-07-31","open":79000,"high":95090,"low":75510,"close":95090,"volume":11083,"rsi_14":37.98,"sma_20":113593.5,"sma_60":150519.92,"sma_120":115933.29},{"date":"2026-08-03","open":88900,"high":90015,"low":83865,"close":85345,"volume":40188,"rsi_14":42.41,"sma_20":109757.75,"sma_60":149715.92,"sma_120":116059.0},{"date":"2026-08-04","open":87760,"high":88110,"low":79310,"close":87175,"volume":57948,"rsi_14":41.89,"sma_20":106109.5,"sma_60":148856.17,"sma_120":116185.54},{"date":"2026-08-05","open":95375,"high":96440,"low":92365,"close":93990,"volume":35254,"rsi_14":38.68,"sma_20":103615.25,"sma_60":148105.83,"sma_120":116420.04},{"date":"2026-08-06","open":90475,"high":92040,"low":82685,"close":84145,"volume":20018,"rsi_14":40.89,"sma_20":101417.75,"sma_60":146945.42,"sma_120":116585.58},{"date":"2026-08-07","open":85895,"high":94700,"low":80580,"close":82915,"volume":33344,"rsi_14":43.69,"sma_20":99039.5,"sma_60":145881.83,"sma_120":116691.29},{"date":"2026-08-10","open":83245,"high":86445,"low":81420,"close":83040,"volume":18464,"rsi_14":40.09,"sma_20":96369.0,"sma_60":144676.5,"sma_120":116800.12},{"date":"2026-08-11","open":81175,"high":86440,"low":80500,"close":84600,"volume":17426,"rsi_14":40.53,"sma_20":95161.75,"sma_60":143404.5,"sma_120":116912.5},{"date":"2026-08-12","open":87145,"high":94635,"low":86845,"close":91770,"volume":8615,"rsi_14":39.51,"sma_20":94153.5,"sma_60":142601.58,"sma_120":117040.5},{"date":"2026-08-13","open":98000,"high":101490,"low":97485,"close":98820,"volume":15496,"rsi_14":48.34,"sma_20":92757.25,"sma_60":141878.25,"sma_120":117231.08},{"date":"2026-08-14","open":104400,"high":104990,"low":100505,"close":103755,"volume":9338,"rsi_14":49.24,"sma_20":92490.75,"sma_60":141381.83,"sma_120":117422.17},{"date":"2026-08-18","open":109355,"high":112500,"low":98955,"close":101055,"volume":38480,"rsi_14":60.64,"sma_20":92589.5,"sma_60":140870.75,"sma_120":117560.33},{"date":"2026-08-19","open":89140,"high":92295,"low":86225,"close":88355,"volume":25694,"rsi_14":59.14,"sma_20":91661.75,"sma_60":139763.0,"sma_120":117581.21},{"date":"2026-08-20","open":93910,"high":101210,"low":91620,"close":99340,"volume":34919,"rsi_14":64.96,"sma_20":91250.0,"sma_60":138834.33,"sma_120":117658.79},{"date":"2026-08-21","open":96855,"high":104070,"low":96855,"close":102555,"volume":18727,"rsi_14":54.67,"sma_20":90538.0,"sma_60":137817.83,"sma_120":117734.38},{"date":"2026-08-24","open":101440,"high":101440,"low":93755,"close":94980,"volume":16768,"rsi_14":56.2,"sma_20":90159.5,"sma_60":136507.17,"sma_120":117674.5},{"date":"2026-08-25","open":90415,"high":96310,"low":86000,"close":96310,"volume":1846,"rsi_14":55.91,"sma_20":89700.0,"sma_60":135252.75,"sma_120":117644.62},{"date":"2026-08-26","open":95810,"high":100530,"low":95000,"close":98690,"volume":14773,"rsi_14":53.23,"sma_20":90567.0,"sma_60":133800.17,"sma_120":117768.71},{"date":"2026-08-27","open":104005,"high":104055,"low":99345,"close":100970,"volume":32911,"rsi_14":62.9,"sma_20":92065.5,"sma_60":132095.75,"sma_120":118082.08},{"date":"2026-08-28","open":98805,"high":100860,"low":97045,"close":97165,"volume":22978,"rsi_14":60.51,"sma_20":93503.25,"sma_60":130330.42,"sma_120":118259.75},{"date":"2026-08-31","open":92175,"high":97880,"low":89745,"close":97880,"volume":20061,"rsi_14":60.85,"sma_20":93642.75,"sma_60":128710.92,"sma_120":118441.88},{"date":"2026-09-01","open":96215,"high":99000,"low":95215,"close":98480,"volume":35565,"rsi_14":60.29,"sma_20":94299.5,"sma_60":127470.67,"sma_120":118715.12},{"date":"2026-09-02","open":92165,"high":93990,"low":90085,"close":90310,"volume":12241,"rsi_14":48.93,"sma_20":94456.25,"sma_60":126604.92,"sma_120":118849.12},{"date":"2026-09-03","open":92825,"high":93925,"low":86885,"close":90080,"volume":34643,"rsi_14":42.91,"sma_20":94260.75,"sma_60":125308.08,"sma_120":118966.54},{"date":"2026-09-04","open":92890,"high":96000,"low":92680,"close":94200,"volume":18084,"rsi_14":42.14,"sma_20":94763.5,"sma_60":124353.42,"sma_120":119129.5},{"date":"2026-09-07","open":101195,"high":103550,"low":99930,"close":103525,"volume":25974,"rsi_14":51.83,"sma_20":95794.0,"sma_60":123568.75,"sma_120":119392.08},{"date":"2026-09-08","open":105185,"high":109720,"low":102610,"close":102610,"volume":42036,"rsi_14":62.81,"sma_20":96772.5,"sma_60":122540.08,"sma_120":119628.04},{"date":"2026-09-09","open":103120,"high":107780,"low":103120,"close":105815,"volume":31698,"rsi_14":56.76,"sma_20":97833.25,"sma_60":121244.08,"sma_120":119867.29},{"date":"2026-09-10","open":105895,"high":106040,"low":100355,"close":105100,"volume":69586,"rsi_14":52.81,"sma_20":98499.75,"sma_60":119804.67,"sma_120":120025.5},{"date":"2026-09-11","open":96980,"high":101455,"low":96980,"close":100430,"volume":7463,"rsi_14":56.42,"sma_20":98580.25,"sma_60":118231.08,"sma_120":120189.12},{"date":"2026-09-14","open":93030,"high":95900,"low":92000,"close":93270,"volume":4620,"rsi_14":46.85,"sma_20":98056.0,"sma_60":116264.83,"sma_120":120294.29},{"date":"2026-09-15","open":91655,"high":93965,"low":90165,"close":90910,"volume":2320,"rsi_14":41.94,"sma_20":97548.75,"sma_60":114251.67,"sma_120":120471.0},{"date":"2026-09-16","open":91150,"high":94670,"low":91150,"close":94200,"volume":913,"rsi_14":43.13,"sma_20":97841.0,"sma_60":112217.42,"sma_120":120636.33},{"date":"2026-09-17","open":96290,"high":97115,"low":94115,"close":94115,"volume":1252,"rsi_14":46.65,"sma_20":97579.75,"sma_60":110963.92,"sma_120":120786.67},{"date":"2026-09-18","open":99390,"high":100715,"low":98100,"close":99550,"volume":1418,"rsi_14":51.66,"sma_20":97429.5,"sma_60":109562.5,"sma_120":121025.21},{"date":"2026-09-21","open":101555,"high":104945,"low":101390,"close":104100,"volume":859,"rsi_14":55.18,"sma_20":97885.5,"sma_60":107890.42,"sma_120":121305.83},{"date":"2026-09-22","open":108960,"high":109715,"low":103700,"close":104580,"volume":789,"rsi_14":65.33,"sma_20":98299.0,"sma_60":106616.17,"sma_120":121625.79},{"date":"2026-09-23","open":108805,"high":108880,"low":105000,"close":106740,"volume":417,"rsi_14":67.19,"sma_20":98701.5,"sma_60":105426.0,"sma_120":122014.04},{"date":"2026-09-28","open":105720,"high":106000,"low":100000,"close":100005,"volume":3178,"rsi_14":55.68,"sma_20":98653.25,"sma_60":104041.33,"sma_120":122252.08},{"date":"2026-09-29","open":99395,"high":101400,"low":97995,"close":100780,"volume":3181,"rsi_14":46.77,"sma_20":98834.0,"sma_60":102845.08,"sma_120":122557.92},{"date":"2026-09-30","open":102500,"high":103440,"low":98640,"close":99865,"volume":1023,"rsi_14":46.77,"sma_20":98933.25,"sma_60":102056.5,"sma_120":122821.12},{"date":"2026-10-01","open":98100,"high":103345,"low":97000,"close":103345,"volume":1927,"rsi_14":47.12,"sma_20":99176.5,"sma_60":101077.92,"sma_120":123098.25},{"date":"2026-10-02","open":102000,"high":104525,"low":101870,"close":104310,"volume":705,"rsi_14":49.08,"sma_20":99876.5,"sma_60":100147.42,"sma_120":123366.96},{"date":"2026-10-06","open":105455,"high":105475,"low":100650,"close":101975,"volume":842,"rsi_14":51.9,"sma_20":100471.25,"sma_60":99449.08,"sma_120":123526.54},{"date":"2026-10-07","open":99525,"high":103300,"low":97815,"close":97815,"volume":1342,"rsi_14":56.02,"sma_20":100652.0,"sma_60":98944.42,"sma_120":123678.46},{"date":"2026-10-08","open":97665,"high":97665,"low":92740,"close":92740,"volume":928,"rsi_14":52.26,"sma_20":100112.75,"sma_60":98315.42,"sma_120":123768.33},{"date":"2026-10-12","open":90260,"high":90790,"low":85000,"close":85415,"volume":1069,"rsi_14":40.12,"sma_20":99253.0,"sma_60":97464.83,"sma_120":123807.92},{"date":"2026-10-13","open":79610,"high":79770,"low":71910,"close":74725,"volume":9219,"rsi_14":32.4,"sma_20":97698.5,"sma_60":96897.83,"sma_120":123718.12},{"date":"2026-10-14","open":75515,"high":78560,"low":72395,"close":73840,"volume":3833,"rsi_14":24.56,"sma_20":96135.5,"sma_60":96262.92,"sma_120":123586.12},{"date":"2026-10-15","open":66345,"high":67365,"low":59365,"close":61720,"volume":14674,"rsi_14":13.53,"sma_20":94200.0,"sma_60":95179.17,"sma_120":123320.71},{"date":"2026-10-16","open":64245,"high":67395,"low":62745,"close":64280,"volume":5976,"rsi_14":16.52,"sma_20":92750.5,"sma_60":94432.42,"sma_120":123089.42},{"date":"2026-10-19","open":60330,"high":66585,"low":60230,"close":66585,"volume":2134,"rsi_14":16.72,"sma_20":91534.25,"sma_60":93890.83,"sma_120":122871.12},{"date":"2026-10-20","open":65025,"high":65025,"low":59985,"close":61335,"volume":14062,"rsi_14":17.14,"sma_20":89891.0,"sma_60":93131.25,"sma_120":122565.79},{"date":"2026-10-21","open":64050,"high":67860,"low":63320,"close":65425,"volume":8330,"rsi_14":21.56,"sma_20":88456.5,"sma_60":92428.75,"sma_120":122289.21},{"date":"2026-10-22","open":64300,"high":65700,"low":59965,"close":60920,"volume":5299,"rsi_14":20.38,"sma_20":86525.0,"sma_60":91497.5,"sma_120":121954.04},{"date":"2026-10-23","open":54700,"high":61605,"low":53224,"close":61605,"volume":2644,"rsi_14":16.85,"sma_20":84400.25,"sma_60":90815.08,"sma_120":121634.46}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KIWOOM 200선물레버리지","phase":"above-fold","symbol_resolved":true}