{"status":"ok","report":{"price_analysis":{"current":68040.0,"change_1d":1.1,"change_7d":-6.4,"change_30d":-39.8,"high_30d":121125.0,"low_30d":61795.0,"position_in_range":11.0,"support":67728.0,"resistance":115192.0},"summary":"TIGER 레버리지(123320)은(는) 코스피 200 레버리지지수를 추종하는 ETF입니다, 순자산 3,769억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 16.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-11349.08)가 시그널선(-8483.24)을 하회합니다(데드크로스). 현재가가 SMA20(93279)과 SMA60(100361) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 53732~132826 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 16","rsi_14":16.070640176600435,"macd":-11349.079950689324,"macd_signal":-8483.243776094638,"sma_20":93279.25,"sma_60":100360.75,"bb_upper":132826.33728528564,"bb_lower":53732.16271471437,"atr_14":7760.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 23.41만, 기관 순매수 -23.80만. 30일 누적: 외국인 39.72만, 기관 -72.65만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":234124.0,"institutional_flow":-237974.0,"data":[{"date":"2026-10-23","foreign_net":15536.0,"institution_net":954.0,"retail_net":-16490.0},{"date":"2026-10-22","foreign_net":-1405.0,"institution_net":-37449.0,"retail_net":38854.0},{"date":"2026-10-21","foreign_net":36840.0,"institution_net":-7597.0,"retail_net":-29243.0},{"date":"2026-10-20","foreign_net":6032.0,"institution_net":-23981.0,"retail_net":17949.0},{"date":"2026-10-19","foreign_net":177121.0,"institution_net":-169901.0,"retail_net":-7220.0},{"date":"2026-10-16","foreign_net":54973.0,"institution_net":-68731.0,"retail_net":13758.0},{"date":"2026-10-15","foreign_net":-27834.0,"institution_net":-85344.0,"retail_net":113178.0},{"date":"2026-10-14","foreign_net":11575.0,"institution_net":-28101.0,"retail_net":16526.0},{"date":"2026-10-13","foreign_net":-12748.0,"institution_net":-64288.0,"retail_net":77036.0},{"date":"2026-10-12","foreign_net":813.0,"institution_net":-47601.0,"retail_net":46788.0},{"date":"2026-10-08","foreign_net":15043.0,"institution_net":-54498.0,"retail_net":39455.0},{"date":"2026-10-07","foreign_net":-33885.0,"institution_net":16721.0,"retail_net":17164.0},{"date":"2026-10-06","foreign_net":2364.0,"institution_net":-30588.0,"retail_net":28224.0},{"date":"2026-10-02","foreign_net":56100.0,"institution_net":-35905.0,"retail_net":-20195.0},{"date":"2026-10-01","foreign_net":68221.0,"institution_net":-52820.0,"retail_net":-15401.0},{"date":"2026-09-30","foreign_net":409.0,"institution_net":-4163.0,"retail_net":3754.0},{"date":"2026-09-29","foreign_net":-12746.0,"institution_net":5251.0,"retail_net":7495.0},{"date":"2026-09-28","foreign_net":-32603.0,"institution_net":2276.0,"retail_net":30327.0},{"date":"2026-09-23","foreign_net":14002.0,"institution_net":-6433.0,"retail_net":-7569.0},{"date":"2026-09-22","foreign_net":-6302.0,"institution_net":7999.0,"retail_net":-1697.0},{"date":"2026-09-21","foreign_net":8829.0,"institution_net":11690.0,"retail_net":-20519.0},{"date":"2026-09-18","foreign_net":12513.0,"institution_net":7732.0,"retail_net":-20245.0},{"date":"2026-09-17","foreign_net":-15800.0,"institution_net":13836.0,"retail_net":1964.0},{"date":"2026-09-16","foreign_net":18859.0,"institution_net":-7970.0,"retail_net":-10889.0},{"date":"2026-09-15","foreign_net":43334.0,"institution_net":-63179.0,"retail_net":19845.0},{"date":"2026-09-14","foreign_net":12649.0,"institution_net":-41613.0,"retail_net":28964.0},{"date":"2026-09-11","foreign_net":17953.0,"institution_net":-33489.0,"retail_net":15536.0},{"date":"2026-09-10","foreign_net":-24224.0,"institution_net":24335.0,"retail_net":-111.0},{"date":"2026-09-09","foreign_net":-24815.0,"institution_net":34092.0,"retail_net":-9277.0},{"date":"2026-09-08","foreign_net":16408.0,"institution_net":12231.0,"retail_net":-28639.0}],"periods":{"d1":{"foreign_net":15536.0,"institution_net":954.0,"retail_net":-16490.0},"d3":{"foreign_net":50971.0,"institution_net":-44092.0,"retail_net":-6879.0},"d7":{"foreign_net":261263.0,"institution_net":-392049.0,"retail_net":130786.0},"d14":{"foreign_net":300525.0,"institution_net":-636309.0,"retail_net":335784.0},"d30":{"foreign_net":397212.0,"institution_net":-726534.0,"retail_net":329322.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"F","percentile":21,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":16.1,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-39.8,"unit":"%","percentile":17,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4914,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.49,"summary":"배당수익률 0.49%","metrics":[{"name":"배당수익률","value":0.49,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:09.811681+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스피 200 레버리지지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.022,"aum":376900000000.0,"aum_display":"3,769억","dividend_yield":null,"tracking_error":6.05,"holdings":[{"ticker":"005930","name":"삼성전자","weight":28.37},{"ticker":"000660","name":"SK하이닉스","weight":26.4},{"ticker":"102110","name":"TIGER 200","weight":12.82},{"ticker":"402340","name":"SK스퀘어","weight":2.88},{"ticker":"009150","name":"삼성전기","weight":2.19},{"ticker":"005380","name":"현대차","weight":1.32},{"ticker":"105560","name":"KB금융","weight":1.02},{"ticker":"055550","name":"신한지주","weight":0.87},{"ticker":"028260","name":"삼성물산","weight":0.82},{"ticker":"012450","name":"한화에어로스페이스","weight":0.76}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":68040.0,"change_pct":1.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9923.0},{"date":"2016-10-25","close":9893.0},{"date":"2016-10-26","close":9655.0},{"date":"2016-10-27","close":9749.0},{"date":"2016-10-28","close":9749.0},{"date":"2016-10-31","close":9729.0},{"date":"2016-11-01","close":9689.0},{"date":"2016-11-02","close":9461.0},{"date":"2016-11-03","close":9501.0},{"date":"2016-11-04","close":9456.0},{"date":"2016-11-07","close":9625.0},{"date":"2016-11-08","close":9655.0},{"date":"2016-11-09","close":9267.0},{"date":"2016-11-10","close":9605.0},{"date":"2016-11-11","close":9431.0},{"date":"2016-11-14","close":9287.0},{"date":"2016-11-15","close":9208.0},{"date":"2016-11-16","close":9277.0},{"date":"2016-11-17","close":9262.0},{"date":"2016-11-18","close":9257.0},{"date":"2016-11-21","close":9218.0},{"date":"2016-11-22","close":9416.0},{"date":"2016-11-23","close":9501.0},{"date":"2016-11-24","close":9406.0},{"date":"2016-11-25","close":9401.0},{"date":"2016-11-28","close":9466.0},{"date":"2016-11-29","close":9451.0},{"date":"2016-11-30","close":9555.0},{"date":"2016-12-01","close":9575.0},{"date":"2016-12-02","close":9446.0},{"date":"2016-12-05","close":9426.0},{"date":"2016-12-06","close":9630.0},{"date":"2016-12-07","close":9674.0},{"date":"2016-12-08","close":9987.0},{"date":"2016-12-09","close":10032.0},{"date":"2016-12-12","close":9997.0},{"date":"2016-12-13","close":10037.0},{"date":"2016-12-14","close":10047.0},{"date":"2016-12-15","close":10057.0},{"date":"2016-12-16","close":10077.0},{"date":"2016-12-19","close":10087.0},{"date":"2016-12-20","close":10121.0},{"date":"2016-12-21","close":10107.0},{"date":"2016-12-22","close":10121.0},{"date":"2016-12-23","close":10077.0},{"date":"2016-12-26","close":10107.0},{"date":"2016-12-27","close":10102.0},{"date":"2016-12-28","close":10176.0},{"date":"2016-12-29","close":10206.0},{"date":"2017-01-02","close":10270.0},{"date":"2017-01-03","close":10454.0},{"date":"2017-01-04","close":10459.0},{"date":"2017-01-05","close":10390.0},{"date":"2017-01-06","close":10459.0},{"date":"2017-01-09","close":10549.0},{"date":"2017-01-10","close":10514.0},{"date":"2017-01-11","close":10866.0},{"date":"2017-01-12","close":10926.0},{"date":"2017-01-13","close":10881.0},{"date":"2017-01-16","close":10782.0},{"date":"2017-01-17","close":10837.0},{"date":"2017-01-18","close":10847.0},{"date":"2017-01-19","close":10866.0},{"date":"2017-01-20","close":10822.0},{"date":"2017-01-23","close":10792.0},{"date":"2017-01-24","close":10832.0},{"date":"2017-01-25","close":10881.0},{"date":"2017-01-26","close":11040.0},{"date":"2017-01-31","close":10931.0},{"date":"2017-02-01","close":10996.0},{"date":"2017-02-02","close":10931.0},{"date":"2017-02-03","close":10946.0},{"date":"2017-02-06","close":11006.0},{"date":"2017-02-07","close":10946.0},{"date":"2017-02-08","close":10862.0},{"date":"2017-02-09","close":10901.0},{"date":"2017-02-10","close":10931.0},{"date":"2017-02-13","close":10951.0},{"date":"2017-02-14","close":10891.0},{"date":"2017-02-15","close":10951.0},{"date":"2017-02-16","close":10946.0},{"date":"2017-02-17","close":10926.0},{"date":"2017-02-20","close":11001.0},{"date":"2017-02-21","close":11199.0},{"date":"2017-02-22","close":11234.0},{"date":"2017-02-23","close":11254.0},{"date":"2017-02-24","close":11070.0},{"date":"2017-02-27","close":11001.0},{"date":"2017-02-28","close":11030.0},{"date":"2017-03-02","close":11224.0},{"date":"2017-03-03","close":11015.0},{"date":"2017-03-06","close":11055.0},{"date":"2017-03-07","close":11150.0},{"date":"2017-03-08","close":11179.0},{"date":"2017-03-09","close":11160.0},{"date":"2017-03-10","close":11184.0},{"date":"2017-03-13","close":11413.0},{"date":"2017-03-14","close":11616.0},{"date":"2017-03-15","close":11656.0},{"date":"2017-03-16","close":11820.0},{"date":"2017-03-17","close":11934.0},{"date":"2017-03-20","close":11904.0},{"date":"2017-03-21","close":12103.0},{"date":"2017-03-22","close":12039.0},{"date":"2017-03-23","close":12073.0},{"date":"2017-03-24","close":12039.0},{"date":"2017-03-27","close":11885.0},{"date":"2017-03-28","close":11944.0},{"date":"2017-03-29","close":11999.0},{"date":"2017-03-30","close":11989.0},{"date":"2017-03-31","close":11959.0},{"date":"2017-04-03","close":11989.0},{"date":"2017-04-04","close":11929.0},{"date":"2017-04-05","close":11875.0},{"date":"2017-04-06","close":11780.0},{"date":"2017-04-07","close":11775.0},{"date":"2017-04-10","close":11611.0},{"date":"2017-04-11","close":11502.0},{"date":"2017-04-12","close":11532.0},{"date":"2017-04-13","close":11755.0},{"date":"2017-04-14","close":11626.0},{"date":"2017-04-17","close":11696.0},{"date":"2017-04-18","close":11706.0},{"date":"2017-04-19","close":11592.0},{"date":"2017-04-20","close":11671.0},{"date":"2017-04-21","close":11860.0},{"date":"2017-04-24","close":11974.0},{"date":"2017-04-25","close":12232.0},{"date":"2017-04-26","close":12381.0},{"date":"2017-04-27","close":12441.0},{"date":"2017-04-28","close":12471.0},{"date":"2017-05-02","close":12669.0},{"date":"2017-05-04","close":12913.0},{"date":"2017-05-08","close":13588.0},{"date":"2017-05-10","close":13295.0},{"date":"2017-05-11","close":13598.0},{"date":"2017-05-12","close":13494.0},{"date":"2017-05-15","close":13578.0},{"date":"2017-05-16","close":13608.0},{"date":"2017-05-17","close":13563.0},{"date":"2017-05-18","close":13504.0},{"date":"2017-05-19","close":13484.0},{"date":"2017-05-22","close":13668.0},{"date":"2017-05-23","close":13767.0},{"date":"2017-05-24","close":13822.0},{"date":"2017-05-25","close":14144.0},{"date":"2017-05-26","close":14288.0},{"date":"2017-05-29","close":14308.0},{"date":"2017-05-30","close":14110.0},{"date":"2017-05-31","close":14065.0},{"date":"2017-06-01","close":13990.0},{"date":"2017-06-02","close":14363.0},{"date":"2017-06-05","close":14298.0},{"date":"2017-06-07","close":14120.0},{"date":"2017-06-08","close":14264.0},{"date":"2017-06-09","close":14477.0},{"date":"2017-06-12","close":14224.0},{"date":"2017-06-13","close":14368.0},{"date":"2017-06-14","close":14348.0},{"date":"2017-06-15","close":14269.0},{"date":"2017-06-16","close":14234.0},{"date":"2017-06-19","close":14383.0},{"date":"2017-06-20","close":14457.0},{"date":"2017-06-21","close":14303.0},{"date":"2017-06-22","close":14442.0},{"date":"2017-06-23","close":14527.0},{"date":"2017-06-26","close":14716.0},{"date":"2017-06-27","close":14701.0},{"date":"2017-06-28","close":14641.0},{"date":"2017-06-29","close":14830.0},{"date":"2017-06-30","close":14820.0},{"date":"2017-07-03","close":14795.0},{"date":"2017-07-04","close":14740.0},{"date":"2017-07-05","close":14770.0},{"date":"2017-07-06","close":14750.0},{"date":"2017-07-07","close":14616.0},{"date":"2017-07-10","close":14701.0},{"date":"2017-07-11","close":14870.0},{"date":"2017-07-12","close":14889.0},{"date":"2017-07-13","close":15217.0},{"date":"2017-07-14","close":15212.0},{"date":"2017-07-17","close":15386.0},{"date":"2017-07-18","close":15396.0},{"date":"2017-07-19","close":15391.0},{"date":"2017-07-20","close":15560.0},{"date":"2017-07-21","close":15689.0},{"date":"2017-07-24","close":15684.0},{"date":"2017-07-25","close":15550.0},{"date":"2017-07-26","close":15461.0},{"date":"2017-07-27","close":15535.0},{"date":"2017-07-28","close":14999.0},{"date":"2017-07-31","close":14949.0},{"date":"2017-08-01","close":15197.0},{"date":"2017-08-02","close":15277.0},{"date":"2017-08-03","close":14785.0},{"date":"2017-08-04","close":14880.0},{"date":"2017-08-07","close":14909.0},{"date":"2017-08-08","close":14865.0},{"date":"2017-08-09","close":14507.0},{"date":"2017-08-10","close":14378.0},{"date":"2017-08-11","close":13886.0},{"date":"2017-08-14","close":14085.0},{"date":"2017-08-16","close":14249.0},{"date":"2017-08-17","close":14418.0},{"date":"2017-08-18","close":14383.0},{"date":"2017-08-21","close":14333.0},{"date":"2017-08-22","close":14452.0},{"date":"2017-08-23","close":14482.0},{"date":"2017-08-24","close":14577.0},{"date":"2017-08-25","close":14616.0},{"date":"2017-08-28","close":14462.0},{"date":"2017-08-29","close":14363.0},{"date":"2017-08-30","close":14462.0},{"date":"2017-08-31","close":14323.0},{"date":"2017-09-01","close":14293.0},{"date":"2017-09-04","close":14000.0},{"date":"2017-09-05","close":13976.0},{"date":"2017-09-06","close":13891.0},{"date":"2017-09-07","close":14234.0},{"date":"2017-09-08","close":14249.0},{"date":"2017-09-11","close":14532.0},{"date":"2017-09-12","close":14512.0},{"date":"2017-09-13","close":14527.0},{"date":"2017-09-14","close":14651.0},{"date":"2017-09-15","close":14815.0},{"date":"2017-09-18","close":15287.0},{"date":"2017-09-19","close":15272.0},{"date":"2017-09-20","close":15287.0},{"date":"2017-09-21","close":15247.0},{"date":"2017-09-22","close":15088.0},{"date":"2017-09-25","close":15073.0},{"date":"2017-09-26","close":14904.0},{"date":"2017-09-27","close":14850.0},{"date":"2017-09-28","close":14865.0},{"date":"2017-09-29","close":15108.0},{"date":"2017-10-10","close":15654.0},{"date":"2017-10-11","close":15932.0},{"date":"2017-10-12","close":16151.0},{"date":"2017-10-13","close":16136.0},{"date":"2017-10-16","close":16211.0},{"date":"2017-10-17","close":16260.0},{"date":"2017-10-18","close":16201.0},{"date":"2017-10-19","close":16052.0},{"date":"2017-10-20","close":16220.0},{"date":"2017-10-23","close":16350.0},{"date":"2017-10-24","close":16320.0},{"date":"2017-10-25","close":16320.0},{"date":"2017-10-26","close":16111.0},{"date":"2017-10-27","close":16300.0},{"date":"2017-10-30","close":16360.0},{"date":"2017-10-31","close":16737.0},{"date":"2017-11-01","close":17283.0},{"date":"2017-11-02","close":17129.0},{"date":"2017-11-03","close":17214.0},{"date":"2017-11-06","close":17095.0},{"date":"2017-11-07","close":17060.0},{"date":"2017-11-08","close":17134.0},{"date":"2017-11-09","close":17055.0},{"date":"2017-11-10","close":16951.0},{"date":"2017-11-13","close":16802.0},{"date":"2017-11-14","close":16757.0},{"date":"2017-11-15","close":16568.0},{"date":"2017-11-16","close":16792.0},{"date":"2017-11-17","close":16792.0},{"date":"2017-11-20","close":16658.0},{"date":"2017-11-21","close":16717.0},{"date":"2017-11-22","close":16871.0},{"date":"2017-11-23","close":16836.0},{"date":"2017-11-24","close":16856.0},{"date":"2017-11-27","close":16305.0},{"date":"2017-11-28","close":16389.0},{"date":"2017-11-29","close":16379.0},{"date":"2017-11-30","close":15843.0},{"date":"2017-12-01","close":15863.0},{"date":"2017-12-04","close":16141.0},{"date":"2017-12-05","close":16275.0},{"date":"2017-12-06","close":15813.0},{"date":"2017-12-07","close":15719.0},{"date":"2017-12-08","close":15808.0},{"date":"2017-12-11","close":15828.0},{"date":"2017-12-12","close":15724.0},{"date":"2017-12-13","close":15927.0},{"date":"2017-12-14","close":16032.0},{"date":"2017-12-15","close":15967.0},{"date":"2017-12-18","close":16002.0},{"date":"2017-12-19","close":16002.0},{"date":"2017-12-20","close":15922.0},{"date":"2017-12-21","close":15361.0},{"date":"2017-12-22","close":15485.0},{"date":"2017-12-26","close":15317.0},{"date":"2017-12-27","close":15689.0},{"date":"2017-12-28","close":16071.0},{"date":"2018-01-02","close":16167.4336},{"date":"2018-01-03","close":16281.2539},{"date":"2018-01-04","close":16068.459},{"date":"2018-01-05","close":16424.7656},{"date":"2018-01-08","close":16637.5605},{"date":"2018-01-09","close":16558.3809},{"date":"2018-01-10","close":16330.7402},{"date":"2018-01-11","close":16162.4844},{"date":"2018-01-12","close":16261.459},{"date":"2018-01-15","close":16330.7402},{"date":"2018-01-16","close":16568.2793},{"date":"2018-01-17","close":16469.3047},{"date":"2018-01-18","close":16503.9453},{"date":"2018-01-19","close":16528.6895},{"date":"2018-01-22","close":16211.9717},{"date":"2018-01-23","close":16593.0215},{"date":"2018-01-24","close":16652.4062},{"date":"2018-01-25","close":16979.0215},{"date":"2018-01-26","close":17092.8418},{"date":"2018-01-29","close":17315.5332},{"date":"2018-01-30","close":16944.3809},{"date":"2018-01-31","close":16974.0723},{"date":"2018-02-01","close":16875.0996},{"date":"2018-02-02","close":16236.7148},{"date":"2018-02-05","close":15942.0},{"date":"2018-02-06","close":15360.7939},{"date":"2018-02-07","close":14677.8721},{"date":"2018-02-08","close":14900.5635},{"date":"2018-02-09","close":14084.0264},{"date":"2018-02-12","close":14445.2822},{"date":"2018-02-13","close":14653.1279},{"date":"2018-02-14","close":14989.6406},{"date":"2018-02-19","close":15152.9482},{"date":"2018-02-20","close":14811.4873},{"date":"2018-02-21","close":14969.8457},{"date":"2018-02-22","close":14801.5898},{"date":"2018-02-23","close":15182.6406},{"date":"2018-02-26","close":15227.1787},{"date":"2018-02-27","close":15222.2295},{"date":"2018-02-28","close":14875.8203},{"date":"2018-03-02","close":14482.0},{"date":"2018-03-05","close":14090.0},{"date":"2018-03-06","close":14569.0},{"date":"2018-03-07","close":14593.7441},{"date":"2018-03-08","close":14865.9229},{"date":"2018-03-09","close":15256.8711},{"date":"2018-03-12","close":15519.1523},{"date":"2018-03-13","close":15652.7676},{"date":"2018-03-14","close":15613.1777},{"date":"2018-03-15","close":15736.8955},{"date":"2018-03-16","close":15657.7158},{"date":"2018-03-19","close":15489.46},{"date":"2018-03-20","close":15578.5371},{"date":"2018-03-21","close":15598.332},{"date":"2018-03-22","close":15786.3828},{"date":"2018-03-23","close":14687.7695},{"date":"2018-03-26","close":14930.2559},{"date":"2018-03-27","close":15044.0762},{"date":"2018-03-28","close":14663.0254},{"date":"2018-03-29","close":14925.3076},{"date":"2018-03-30","close":14994.5889},{"date":"2018-04-02","close":14910.4609},{"date":"2018-04-03","close":14846.1279},{"date":"2018-04-04","close":14405.6924},{"date":"2018-04-05","close":14771.8975},{"date":"2018-04-06","close":14677.8721},{"date":"2018-04-09","close":14846.1279},{"date":"2018-04-10","close":14910.4609},{"date":"2018-04-11","close":14806.5381},{"date":"2018-04-12","close":14796.6406},{"date":"2018-04-13","close":14930.2559},{"date":"2018-04-16","close":14964.8965},{"date":"2018-04-17","close":14930.2559},{"date":"2018-04-18","close":15266.7686},{"date":"2018-04-19","close":15405.332},{"date":"2018-04-20","close":15237.0762},{"date":"2018-04-23","close":15237.0762},{"date":"2018-04-24","close":15078.7168},{"date":"2018-04-25","close":14836.2305},{"date":"2018-04-26","close":15237.0762},{"date":"2018-04-27","close":15499.3574},{"date":"2018-04-30","close":15672.5625},{"date":"2018-05-02","close":15499.3574},{"date":"2018-05-03","close":15375.6396},{"date":"2018-05-04","close":15098.5117},{"date":"2018-05-08","close":14969.8457},{"date":"2018-05-09","close":14925.3076},{"date":"2018-05-10","close":15073.7686},{"date":"2018-05-11","close":15311.3066},{"date":"2018-05-14","close":15197.4863},{"date":"2018-05-15","close":14959.9482},{"date":"2018-05-16","close":15068.8203},{"date":"2018-05-17","close":14930.2559},{"date":"2018-05-18","close":14989.6406},{"date":"2018-05-21","close":15049.0254},{"date":"2018-05-23","close":15232.127},{"date":"2018-05-24","close":15197.4863},{"date":"2018-05-25","close":15217.2812},{"date":"2018-05-28","close":15345.9473},{"date":"2018-05-29","close":15068.8203},{"date":"2018-05-30","close":14405.6924},{"date":"2018-05-31","close":14534.3594},{"date":"2018-06-01","close":14663.0254},{"date":"2018-06-04","close":14841.1797},{"date":"2018-06-05","close":14915.4102},{"date":"2018-06-07","close":15207.3838},{"date":"2018-06-08","close":14905.5127},{"date":"2018-06-11","close":15123.2559},{"date":"2018-06-12","close":15078.7168},{"date":"2018-06-14","close":14544.2568},{"date":"2018-06-15","close":14390.8467},{"date":"2018-06-18","close":14014.7451},{"date":"2018-06-19","close":13702.9766},{"date":"2018-06-20","close":13891.0273},{"date":"2018-06-21","close":13643.5918},{"date":"2018-06-22","close":13846.4883},{"date":"2018-06-25","close":13851.4375},{"date":"2018-06-26","close":13767.3096},{"date":"2018-06-27","close":13702.9766},{"date":"2018-06-28","close":13450.5918},{"date":"2018-06-29","close":13544.6172},{"date":"2018-07-02","close":12930.9775},{"date":"2018-07-03","close":12960.6699},{"date":"2018-07-04","close":12881.4902},{"date":"2018-07-05","close":12802.3105},{"date":"2018-07-06","close":12980.4648},{"date":"2018-07-09","close":13173.4639},{"date":"2018-07-10","close":13193.2588},{"date":"2018-07-11","close":13079.4385},{"date":"2018-07-12","close":13123.9775},{"date":"2018-07-13","close":13406.0537},{"date":"2018-07-16","close":13336.7715},{"date":"2018-07-17","close":13307.0791},{"date":"2018-07-18","close":13247.6943},{"date":"2018-07-19","close":13168.5156},{"date":"2018-07-20","close":13297.1816},{"date":"2018-07-23","close":13099.2334},{"date":"2018-07-24","close":13143.7715},{"date":"2018-07-25","close":13128.9258},{"date":"2018-07-26","close":13287.2842},{"date":"2018-07-27","close":13356.5664},{"date":"2018-07-30","close":13312.0283},{"date":"2018-07-31","close":13321.9258},{"date":"2018-08-01","close":13415.9512},{"date":"2018-08-02","close":12965.6182},{"date":"2018-08-03","close":13148.7207},{"date":"2018-08-06","close":13123.9775},{"date":"2018-08-07","close":13272.4385},{"date":"2018-08-08","close":13297.1816},{"date":"2018-08-09","close":13287.2842},{"date":"2018-08-10","close":12990.3623},{"date":"2018-08-13","close":12658.7988},{"date":"2018-08-14","close":12747.875},{"date":"2018-08-16","close":12510.3369},{"date":"2018-08-17","close":12490.542},{"date":"2018-08-20","close":12525.1836},{"date":"2018-08-21","close":12792.4131},{"date":"2018-08-22","close":12876.542},{"date":"2018-08-23","close":12980.4648},{"date":"2018-08-24","close":13094.2852},{"date":"2018-08-27","close":13232.8486},{"date":"2018-08-28","close":13237.7979},{"date":"2018-08-29","close":13302.1309},{"date":"2018-08-30","close":13346.6689},{"date":"2018-08-31","close":13430.7969},{"date":"2018-09-03","close":13282.3359},{"date":"2018-09-04","close":13401.1045},{"date":"2018-09-05","close":13049.7461},{"date":"2018-09-06","close":13010.1572},{"date":"2018-09-07","close":12866.6445},{"date":"2018-09-10","close":12926.0283},{"date":"2018-09-11","close":12841.9004},{"date":"2018-09-12","close":12832.0029},{"date":"2018-09-13","close":12836.9521},{"date":"2018-09-14","close":13247.6943},{"date":"2018-09-17","close":13049.7461},{"date":"2018-09-18","close":13163.5664},{"date":"2018-09-19","close":13168.5156},{"date":"2018-09-20","close":13420.8994},{"date":"2018-09-21","close":13519.874},{"date":"2018-09-27","close":13737.6172},{"date":"2018-09-28","close":13564.4121},{"date":"2018-10-01","close":13534.7197},{"date":"2018-10-02","close":13218.0029},{"date":"2018-10-04","close":12787.4648},{"date":"2018-10-05","close":12772.6191},{"date":"2018-10-08","close":12648.9014},{"date":"2018-10-10","close":12475.6963},{"date":"2018-10-11","close":11456.2617},{"date":"2018-10-12","close":11688.8516},{"date":"2018-10-15","close":11505.749},{"date":"2018-10-16","close":11481.0059},{"date":"2018-10-17","close":11768.0303},{"date":"2018-10-18","close":11550.2871},{"date":"2018-10-19","close":11634.416},{"date":"2018-10-22","close":11693.7998},{"date":"2018-10-23","close":11149.4424},{"date":"2018-10-24","close":11020.7754},{"date":"2018-10-25","close":10689.2119},{"date":"2018-10-26","close":10337.8535},{"date":"2018-10-29","close":10159.7002},{"date":"2018-10-30","close":10327.9561},{"date":"2018-10-31","close":10382.3926},{"date":"2018-11-01","close":10323.0078},{"date":"2018-11-02","close":11085.1084},{"date":"2018-11-05","close":10872.3145},{"date":"2018-11-06","close":10991.083},{"date":"2018-11-07","close":10872.3145},{"date":"2018-11-08","close":11080.1602},{"date":"2018-11-09","close":10966.3398},{"date":"2018-11-12","close":10996.0322},{"date":"2018-11-13","close":10827.7764},{"date":"2018-11-14","close":10788.1865},{"date":"2018-11-15","close":10986.1348},{"date":"2018-11-16","close":10966.3398},{"date":"2018-11-19","close":11040.5703},{"date":"2018-11-20","close":10847.5713},{"date":"2018-11-21","close":10728.8018},{"date":"2018-11-22","close":10699.1094},{"date":"2018-11-23","close":10575.3916},{"date":"2018-11-26","close":10842.6221},{"date":"2018-11-27","close":11005.9297},{"date":"2018-11-28","close":11129.6475},{"date":"2018-11-29","close":11208.8262},{"date":"2018-11-30","close":11010.8779},{"date":"2018-12-03","close":11357.2881},{"date":"2018-12-04","close":11104.9033},{"date":"2018-12-05","close":10961.3916},{"date":"2018-12-06","close":10654.5713},{"date":"2018-12-07","close":10723.8535},{"date":"2018-12-10","close":10520.9561},{"date":"2018-12-11","close":10456.623},{"date":"2018-12-12","close":10758.4941},{"date":"2018-12-13","close":10842.6221},{"date":"2018-12-14","close":10511.0586},{"date":"2018-12-17","close":10570.4434},{"date":"2018-12-18","close":10476.418},{"date":"2018-12-19","close":10629.8271},{"date":"2018-12-20","close":10421.9814},{"date":"2018-12-21","close":10421.9814},{"date":"2018-12-24","close":10392.2891},{"date":"2018-12-26","close":10100.3154},{"date":"2018-12-27","close":10362.5977},{"date":"2018-12-28","close":10501.1611},{"date":"2019-01-02","close":10228.9824},{"date":"2019-01-03","close":10006.29},{"date":"2019-01-04","close":10179.4951},{"date":"2019-01-07","close":10456.623},{"date":"2019-01-08","close":10345.0},{"date":"2019-01-09","close":10738.6992},{"date":"2019-01-10","close":10758.4941},{"date":"2019-01-11","close":10887.1602},{"date":"2019-01-14","close":10694.1611},{"date":"2019-01-15","close":11109.8525},{"date":"2019-01-16","close":11218.7236},{"date":"2019-01-17","close":11268.2109},{"date":"2019-01-18","close":11441.416},{"date":"2019-01-21","close":11456.2617},{"date":"2019-01-22","close":11332.5439},{"date":"2019-01-23","close":11461.2109},{"date":"2019-01-24","close":11644.3135},{"date":"2019-01-25","close":12084.748},{"date":"2019-01-28","close":12084.748},{"date":"2019-01-29","close":12193.6201},{"date":"2019-01-30","close":12495.4912},{"date":"2019-01-31","close":12475.6963},{"date":"2019-02-01","close":12446.0039},{"date":"2019-02-07","close":12441.0557},{"date":"2019-02-08","close":12104.543},{"date":"2019-02-11","close":12109.4912},{"date":"2019-02-12","close":12253.0039},{"date":"2019-02-13","close":12371.7734},{"date":"2019-02-14","close":12599.4141},{"date":"2019-02-15","close":12277.748},{"date":"2019-02-18","close":12465.7988},{"date":"2019-02-19","close":12351.9785},{"date":"2019-02-20","close":12639.0039},{"date":"2019-02-21","close":12663.7471},{"date":"2019-02-22","close":12658.7988},{"date":"2019-02-25","close":12698.3877},{"date":"2019-02-26","close":12624.1572},{"date":"2019-02-27","close":12703.3369},{"date":"2019-02-28","close":12317.3379},{"date":"2019-03-04","close":12158.9785},{"date":"2019-03-05","close":11975.877},{"date":"2019-03-06","close":11896.6973},{"date":"2019-03-07","close":11812.5693},{"date":"2019-03-08","close":11505.749},{"date":"2019-03-11","close":11520.5957},{"date":"2019-03-12","close":11748.2363},{"date":"2019-03-13","close":11560.1846},{"date":"2019-03-14","close":11639.3643},{"date":"2019-03-15","close":11886.7998},{"date":"2019-03-18","close":11906.5947},{"date":"2019-03-19","close":11896.6973},{"date":"2019-03-20","close":11911.543},{"date":"2019-03-21","close":12094.6455},{"date":"2019-03-22","close":12134.2354},{"date":"2019-03-25","close":11649.2617},{"date":"2019-03-26","close":11683.9023},{"date":"2019-03-27","close":11683.9023},{"date":"2019-03-28","close":11535.4414},{"date":"2019-03-29","close":11619.5693},{"date":"2019-04-01","close":11965.9795},{"date":"2019-04-02","close":12079.7998},{"date":"2019-04-03","close":12446.0039},{"date":"2019-04-04","close":12475.6963},{"date":"2019-04-05","close":12510.3369},{"date":"2019-04-08","close":12450.9521},{"date":"2019-04-09","close":12505.3887},{"date":"2019-04-10","close":12614.2598},{"date":"2019-04-11","close":12559.8242},{"date":"2019-04-12","close":12639.0039},{"date":"2019-04-15","close":12737.9775},{"date":"2019-04-16","close":12832.0029},{"date":"2019-04-17","close":12832.0029},{"date":"2019-04-18","close":12391.5684},{"date":"2019-04-19","close":12396.5166},{"date":"2019-04-22","close":12416.3115},{"date":"2019-04-23","close":12441.0557},{"date":"2019-04-24","close":12193.6201},{"date":"2019-04-25","close":12124.3379},{"date":"2019-04-26","close":11975.877},{"date":"2019-04-29","close":12470.7471},{"date":"2019-04-30","close":12322.2861},{"date":"2019-05-02","close":12401.4658},{"date":"2019-05-03","close":12198.5684},{"date":"2019-05-07","close":12010.5176},{"date":"2019-05-08","close":11871.9541},{"date":"2019-05-09","close":11184.083},{"date":"2019-05-10","close":11223.6729},{"date":"2019-05-13","close":10956.4424},{"date":"2019-05-14","close":10926.75},{"date":"2019-05-15","close":11015.8271},{"date":"2019-05-16","close":10713.9561},{"date":"2019-05-17","close":10555.5967},{"date":"2019-05-20","close":10610.0332},{"date":"2019-05-21","close":10728.8018},{"date":"2019-05-22","close":10768.3916},{"date":"2019-05-23","close":10723.8535},{"date":"2019-05-24","close":10585.2891},{"date":"2019-05-27","close":10614.9814},{"date":"2019-05-28","close":10610.0332},{"date":"2019-05-29","close":10337.8535},{"date":"2019-05-30","close":10516.0068},{"date":"2019-05-31","close":10496.2129},{"date":"2019-06-03","close":10832.7246},{"date":"2019-06-04","close":10798.084},{"date":"2019-06-05","close":10822.8271},{"date":"2019-06-07","close":10822.8271},{"date":"2019-06-10","close":11154.3906},{"date":"2019-06-11","close":11263.2627},{"date":"2019-06-12","close":11198.9287},{"date":"2019-06-13","close":11010.8779},{"date":"2019-06-14","close":10996.0322},{"date":"2019-06-17","close":11000.9805},{"date":"2019-06-18","close":11104.9033},{"date":"2019-06-19","close":11386.9805},{"date":"2019-06-20","close":11466.1592},{"date":"2019-06-21","close":11406.7754},{"date":"2019-06-24","close":11461.2109},{"date":"2019-06-25","close":11421.6211},{"date":"2019-06-26","close":11431.5186},{"date":"2019-06-27","close":11713.5947},{"date":"2019-06-28","close":11683.9023},{"date":"2019-07-01","close":11669.0566},{"date":"2019-07-02","close":11530.4932},{"date":"2019-07-03","close":11233.5703},{"date":"2019-07-04","close":11416.6729},{"date":"2019-07-05","close":11411.7236},{"date":"2019-07-08","close":10916.8525},{"date":"2019-07-09","close":10847.5713},{"date":"2019-07-10","close":10946.5449},{"date":"2019-07-11","close":11223.6729},{"date":"2019-07-12","close":11263.2627},{"date":"2019-07-15","close":11243.4678},{"date":"2019-07-16","close":11367.1855},{"date":"2019-07-17","close":11149.4424},{"date":"2019-07-18","close":11090.0576},{"date":"2019-07-19","close":11411.7236},{"date":"2019-07-22","close":11401.8262},{"date":"2019-07-23","close":11525.5439},{"date":"2019-07-24","close":11302.8525},{"date":"2019-07-25","close":11253.3652},{"date":"2019-07-26","close":11189.0322},{"date":"2019-07-29","close":10872.3145},{"date":"2019-07-30","close":10931.6992},{"date":"2019-07-31","close":10768.3916},{"date":"2019-08-01","close":10674.3662},{"date":"2019-08-02","close":10456.623},{"date":"2019-08-05","close":10016.1875},{"date":"2019-08-06","close":9714.3164},{"date":"2019-08-07","close":9610.3936},{"date":"2019-08-08","close":9669.7783},{"date":"2019-08-09","close":9813.291},{"date":"2019-08-12","close":9847.9316},{"date":"2019-08-13","close":9649.9834},{"date":"2019-08-14","close":9768.752},{"date":"2019-08-16","close":9699.4707},{"date":"2019-08-19","close":9833.085},{"date":"2019-08-20","close":10026.085},{"date":"2019-08-21","close":10055.7773},{"date":"2019-08-22","close":9912.2646},{"date":"2019-08-23","close":9902.3672},{"date":"2019-08-26","close":9605.4443},{"date":"2019-08-27","close":9659.8809},{"date":"2019-08-28","close":9823.1875},{"date":"2019-08-29","close":9734.1113},{"date":"2019-08-30","close":10085.4697},{"date":"2019-09-02","close":10105.2646},{"date":"2019-09-03","close":10011.2393},{"date":"2019-09-04","close":10303.2129},{"date":"2019-09-05","close":10486.3154},{"date":"2019-09-06","close":10585.2891},{"date":"2019-09-09","close":10748.5967},{"date":"2019-09-10","close":10847.5713},{"date":"2019-09-11","close":11035.6221},{"date":"2019-09-16","close":11080.1602},{"date":"2019-09-17","close":11075.2119},{"date":"2019-09-18","close":11189.0322},{"date":"2019-09-19","close":11347.3906},{"date":"2019-09-20","close":11476.0566},{"date":"2019-09-23","close":11481.0059},{"date":"2019-09-24","close":11609.6719},{"date":"2019-09-25","close":11307.8008},{"date":"2019-09-26","close":11332.5439},{"date":"2019-09-27","close":11095.0059},{"date":"2019-09-30","close":11273.1602},{"date":"2019-10-01","close":11337.4932},{"date":"2019-10-02","close":10862.417},{"date":"2019-10-04","close":10768.3916},{"date":"2019-10-07","close":10817.8789},{"date":"2019-10-08","close":11114.8008},{"date":"2019-10-10","close":10951.4941},{"date":"2019-10-11","close":11104.9033},{"date":"2019-10-14","close":11332.5439},{"date":"2019-10-15","close":11357.2881},{"date":"2019-10-16","close":11490.9033},{"date":"2019-10-17","close":11416.6729},{"date":"2019-10-18","close":11208.8262},{"date":"2019-10-21","close":11288.0059},{"date":"2019-10-22","close":11599.7744},{"date":"2019-10-23","close":11481.0059},{"date":"2019-10-24","close":11530.4932},{"date":"2019-10-25","close":11550.2871},{"date":"2019-10-28","close":11654.21},{"date":"2019-10-29","close":11594.8262},{"date":"2019-10-30","close":11411.7236},{"date":"2019-10-31","close":11500.8008},{"date":"2019-11-01","close":11654.21},{"date":"2019-11-04","close":12010.5176},{"date":"2019-11-05","close":12163.9277},{"date":"2019-11-06","close":12173.8252},{"date":"2019-11-07","close":12144.1328},{"date":"2019-11-08","close":12069.9023},{"date":"2019-11-11","close":11857.1074},{"date":"2019-11-12","close":12074.8506},{"date":"2019-11-13","close":11886.7998},{"date":"2019-11-14","close":12064.9531},{"date":"2019-11-15","close":12431.1582},{"date":"2019-11-18","close":12396.5166},{"date":"2019-11-19","close":12292.5938},{"date":"2019-11-20","close":11980.8252},{"date":"2019-11-21","close":11614.6211},{"date":"2019-11-22","close":11748.2363},{"date":"2019-11-25","close":11990.7227},{"date":"2019-11-26","close":11975.877},{"date":"2019-11-27","close":12015.4658},{"date":"2019-11-28","close":11911.543},{"date":"2019-11-29","close":11500.8008},{"date":"2019-12-02","close":11589.877},{"date":"2019-12-03","close":11451.3135},{"date":"2019-12-04","close":11288.0059},{"date":"2019-12-05","close":11258.3135},{"date":"2019-12-06","close":11481.0059},{"date":"2019-12-09","close":11584.9287},{"date":"2019-12-10","close":11708.6465},{"date":"2019-12-11","close":11797.7227},{"date":"2019-12-12","close":12233.209},{"date":"2019-12-13","close":12614.2598},{"date":"2019-12-16","close":12634.0547},{"date":"2019-12-17","close":12960.6699},{"date":"2019-12-18","close":12955.7207},{"date":"2019-12-19","close":12975.5156},{"date":"2019-12-20","close":13015.1055},{"date":"2019-12-23","close":13029.9512},{"date":"2019-12-24","close":12851.7979},{"date":"2019-12-26","close":12935.9258},{"date":"2019-12-27","close":13361.5146},{"date":"2019-12-30","close":13336.7715},{"date":"2020-01-02","close":12980.4648},{"date":"2020-01-03","close":12955.7207},{"date":"2020-01-06","close":12767.6699},{"date":"2020-01-07","close":13044.7979},{"date":"2020-01-08","close":12866.6445},{"date":"2020-01-09","close":13282.3359},{"date":"2020-01-10","close":13514.9248},{"date":"2020-01-13","close":13792.0527},{"date":"2020-01-14","close":13920.7197},{"date":"2020-01-15","close":13752.4629},{"date":"2020-01-16","close":14044.4375},{"date":"2020-01-17","close":14113.7188},{"date":"2020-01-20","close":14326.5137},{"date":"2020-01-21","close":13990.001},{"date":"2020-01-22","close":14361.1543},{"date":"2020-01-23","close":14004.8477},{"date":"2020-01-28","close":13123.9775},{"date":"2020-01-29","close":13222.9512},{"date":"2020-01-30","close":12742.9268},{"date":"2020-01-31","close":12446.0039},{"date":"2020-02-03","close":12421.2607},{"date":"2020-02-04","close":12881.4902},{"date":"2020-02-05","close":12995.3105},{"date":"2020-02-06","close":13801.9502},{"date":"2020-02-07","close":13559.4639},{"date":"2020-02-10","close":13401.1045},{"date":"2020-02-11","close":13668.335},{"date":"2020-02-12","close":13900.9248},{"date":"2020-02-13","close":13801.9502},{"date":"2020-02-14","close":13985.0527},{"date":"2020-02-17","close":14004.8477},{"date":"2020-02-18","close":13529.7715},{"date":"2020-02-19","close":13564.4121},{"date":"2020-02-20","close":13445.6436},{"date":"2020-02-21","close":13020.0537},{"date":"2020-02-24","close":12045.1582},{"date":"2020-02-25","close":12287.6455},{"date":"2020-02-26","close":11951.1328},{"date":"2020-02-27","close":11703.6973},{"date":"2020-02-28","close":10976.2373},{"date":"2020-03-02","close":11119.75},{"date":"2020-03-03","close":11233.5703},{"date":"2020-03-04","close":11718.5439},{"date":"2020-03-05","close":11956.082},{"date":"2020-03-06","close":11485.9541},{"date":"2020-03-09","close":10501.1611},{"date":"2020-03-10","close":10619.9307},{"date":"2020-03-11","close":9976.5977},{"date":"2020-03-12","close":9224.3945},{"date":"2020-03-13","close":8754.2666},{"date":"2020-03-16","close":8155.4731},{"date":"2020-03-17","close":7759.5762},{"date":"2020-03-18","close":6898.501},{"date":"2020-03-19","close":5903.8101},{"date":"2020-03-20","close":6750.0396},{"date":"2020-03-23","close":5913.7075},{"date":"2020-03-24","close":7051.9106},{"date":"2020-03-25","close":7863.499},{"date":"2020-03-26","close":7596.2686},{"date":"2020-03-27","close":7932.7812},{"date":"2020-03-30","close":7858.5503},{"date":"2020-03-31","close":8125.7808},{"date":"2020-04-01","close":7398.3203},{"date":"2020-04-02","close":7814.0122},{"date":"2020-04-03","close":7799.166},{"date":"2020-04-06","close":8427.6523},{"date":"2020-04-07","close":8709.7285},{"date":"2020-04-08","close":8467.2412},{"date":"2020-04-09","close":8729.5234},{"date":"2020-04-10","close":8853.2412},{"date":"2020-04-13","close":8536.5234},{"date":"2020-04-14","close":8848.292},{"date":"2020-04-16","close":8853.2412},{"date":"2020-04-17","close":9427.291},{"date":"2020-04-20","close":9174.9072},{"date":"2020-04-21","close":8967.0615},{"date":"2020-04-22","close":9120.4717},{"date":"2020-04-23","close":9303.5732},{"date":"2020-04-24","close":9016.5488},{"date":"2020-04-27","close":9372.8555},{"date":"2020-04-28","close":9481.7266},{"date":"2020-04-29","close":9635.1367},{"date":"2020-05-04","close":9036.3428},{"date":"2020-05-06","close":9367.9062},{"date":"2020-05-07","close":9328.3174},{"date":"2020-05-08","close":9491.624},{"date":"2020-05-11","close":9367.9062},{"date":"2020-05-12","close":9219.4453},{"date":"2020-05-13","close":9422.3428},{"date":"2020-05-14","close":9229.3428},{"date":"2020-05-15","close":9278.8301},{"date":"2020-05-18","close":9412.4453},{"date":"2020-05-19","close":9912.2646},{"date":"2020-05-20","close":9937.0078},{"date":"2020-05-21","close":10006.29},{"date":"2020-05-22","close":9684.624},{"date":"2020-05-25","close":9932.0596},{"date":"2020-05-26","close":10283.418},{"date":"2020-05-27","close":10298.2637},{"date":"2020-05-28","close":10352.7002},{"date":"2020-05-29","close":10327.9561},{"date":"2020-06-01","close":10728.8018},{"date":"2020-06-02","close":10951.4941},{"date":"2020-06-03","close":11753.1846},{"date":"2020-06-04","close":11787.8252},{"date":"2020-06-05","close":12173.8252},{"date":"2020-06-08","close":12139.1836},{"date":"2020-06-09","close":12154.0303},{"date":"2020-06-10","close":12233.209},{"date":"2020-06-11","close":11857.1074},{"date":"2020-06-12","close":11327.5957},{"date":"2020-06-15","close":10219.085},{"date":"2020-06-16","close":11421.6211},{"date":"2020-06-17","close":11401.8262},{"date":"2020-06-18","close":11332.5439},{"date":"2020-06-19","close":11433.0},{"date":"2020-06-22","close":11292.9551},{"date":"2020-06-23","close":11342.4414},{"date":"2020-06-24","close":11708.6465},{"date":"2020-06-25","close":11085.1084},{"date":"2020-06-26","close":11396.8779},{"date":"2020-06-29","close":11015.8271},{"date":"2020-06-30","close":11233.5703},{"date":"2020-07-01","close":11223.6729},{"date":"2020-07-02","close":11485.9541},{"date":"2020-07-03","close":11746.0},{"date":"2020-07-06","close":12094.6455},{"date":"2020-07-07","close":11787.8252},{"date":"2020-07-08","close":11718.5439},{"date":"2020-07-09","close":11827.415},{"date":"2020-07-10","close":11579.9795},{"date":"2020-07-13","close":12035.2607},{"date":"2020-07-14","close":12005.5684},{"date":"2020-07-15","close":12243.1064},{"date":"2020-07-16","close":11990.7227},{"date":"2020-07-17","close":12163.9277},{"date":"2020-07-20","close":12099.5947},{"date":"2020-07-21","close":12450.9521},{"date":"2020-07-22","close":12371.7734},{"date":"2020-07-23","close":12213.415},{"date":"2020-07-24","close":12074.8506},{"date":"2020-07-27","close":12327.2354},{"date":"2020-07-28","close":12822.1055},{"date":"2020-07-29","close":12965.6182},{"date":"2020-07-30","close":13015.1055},{"date":"2020-07-31","close":12802.3105},{"date":"2020-08-03","close":12777.5674},{"date":"2020-08-04","close":13084.3877},{"date":"2020-08-05","close":13396.1562},{"date":"2020-08-06","close":13821.7451},{"date":"2020-08-07","close":13925.668},{"date":"2020-08-10","close":14336.4111},{"date":"2020-08-11","close":14722.4102},{"date":"2020-08-12","close":14856.0254},{"date":"2020-08-13","close":14856.0254},{"date":"2020-08-14","close":14598.6924},{"date":"2020-08-18","close":13960.3086},{"date":"2020-08-19","close":14039.4883},{"date":"2020-08-20","close":12960.6699},{"date":"2020-08-21","close":13341.7207},{"date":"2020-08-24","close":13623.7969},{"date":"2020-08-25","close":13999.8984},{"date":"2020-08-26","close":13999.8984},{"date":"2020-08-27","close":13772.2578},{"date":"2020-08-28","close":13886.0781},{"date":"2020-08-31","close":13445.6436},{"date":"2020-09-01","close":13648.54},{"date":"2020-09-02","close":13801.9502},{"date":"2020-09-03","close":14227.5391},{"date":"2020-09-04","close":13806.8994},{"date":"2020-09-07","close":13945.4629},{"date":"2020-09-08","close":14281.9746},{"date":"2020-09-09","close":13955.3604},{"date":"2020-09-10","close":14217.6416},{"date":"2020-09-11","close":14207.7441},{"date":"2020-09-14","close":14598.6924},{"date":"2020-09-15","close":14811.4873},{"date":"2020-09-16","close":14727.3594},{"date":"2020-09-17","close":14296.8213},{"date":"2020-09-18","close":14385.8984},{"date":"2020-09-21","close":14128.5654},{"date":"2020-09-22","close":13475.335},{"date":"2020-09-23","close":13569.3613},{"date":"2020-09-24","close":12930.9775},{"date":"2020-09-25","close":13059.6436},{"date":"2020-09-28","close":13450.5918},{"date":"2020-09-29","close":13638.6426},{"date":"2020-10-05","close":13994.9502},{"date":"2020-10-06","close":14079.0781},{"date":"2020-10-07","close":14326.5137},{"date":"2020-10-08","close":14361.1543},{"date":"2020-10-12","close":14470.0264},{"date":"2020-10-13","close":14474.9746},{"date":"2020-10-14","close":14202.7959},{"date":"2020-10-15","close":13994.9502},{"date":"2020-10-16","close":13816.7969},{"date":"2020-10-19","close":13881.1299},{"date":"2020-10-20","close":14074.1289},{"date":"2020-10-21","close":14158.2578},{"date":"2020-10-22","close":13970.2061},{"date":"2020-10-23","close":14084.0264},{"date":"2020-10-26","close":14004.8477},{"date":"2020-10-27","close":13797.002},{"date":"2020-10-28","close":13945.4629},{"date":"2020-10-29","close":13618.8477},{"date":"2020-10-30","close":12975.5156},{"date":"2020-11-02","close":13277.3867},{"date":"2020-11-03","close":13806.8994},{"date":"2020-11-04","close":13994.9502},{"date":"2020-11-05","close":14598.6924},{"date":"2020-11-06","close":14692.7178},{"date":"2020-11-09","close":15044.0762},{"date":"2020-11-10","close":15073.7686},{"date":"2020-11-11","close":15538.9473},{"date":"2020-11-12","close":15400.3838},{"date":"2020-11-13","close":15707.2031},{"date":"2020-11-16","close":16400.0234},{"date":"2020-11-17","close":16380.2275},{"date":"2020-11-18","close":16350.5352},{"date":"2020-11-19","close":16380.2275},{"date":"2020-11-20","close":16400.0234},{"date":"2020-11-23","close":17167.0723},{"date":"2020-11-24","close":17365.0215},{"date":"2020-11-25","close":17157.1758},{"date":"2020-11-26","close":17508.5332},{"date":"2020-11-27","close":17577.8164},{"date":"2020-11-30","close":17023.5605},{"date":"2020-12-01","close":17572.8672},{"date":"2020-12-02","close":18191.4551},{"date":"2020-12-03","close":18438.8906},{"date":"2020-12-04","close":19102.0176},{"date":"2020-12-07","close":19285.1211},{"date":"2020-12-08","close":18651.6855},{"date":"2020-12-09","close":19497.9141},{"date":"2020-12-10","close":19265.3262},{"date":"2020-12-11","close":19572.1445},{"date":"2020-12-14","close":19408.8379},{"date":"2020-12-15","close":19418.7344},{"date":"2020-12-16","close":19567.1973},{"date":"2020-12-17","close":19522.6582},{"date":"2020-12-18","close":19483.0684},{"date":"2020-12-21","close":19497.9141},{"date":"2020-12-22","close":18909.0176},{"date":"2020-12-23","close":19393.9922},{"date":"2020-12-24","close":20195.6836},{"date":"2020-12-28","close":20378.7852},{"date":"2020-12-29","close":21041.9121},{"date":"2020-12-30","close":22046.5},{"date":"2021-01-04","close":23169.8574},{"date":"2021-01-05","close":23857.7285},{"date":"2021-01-06","close":23367.8047},{"date":"2021-01-07","close":24486.2129},{"date":"2021-01-08","close":26723.0293},{"date":"2021-01-11","close":26807.1582},{"date":"2021-01-12","close":26421.1582},{"date":"2021-01-13","close":26683.4414},{"date":"2021-01-14","close":26624.0566},{"date":"2021-01-15","close":25495.75},{"date":"2021-01-18","close":24263.5215},{"date":"2021-01-19","close":25579.8789},{"date":"2021-01-20","close":25876.8008},{"date":"2021-01-21","close":26599.3125},{"date":"2021-01-22","close":26238.0566},{"date":"2021-01-25","close":27534.6191},{"date":"2021-01-26","close":26035.1602},{"date":"2021-01-27","close":25792.6738},{"date":"2021-01-28","close":24832.623},{"date":"2021-01-29","close":23590.498},{"date":"2021-02-01","close":24817.7773},{"date":"2021-02-02","close":25594.7246},{"date":"2021-02-03","close":26050.0059},{"date":"2021-02-04","close":25109.752},{"date":"2021-02-05","close":25782.7754},{"date":"2021-02-08","close":25263.1602},{"date":"2021-02-09","close":25119.6484},{"date":"2021-02-10","close":25426.4688},{"date":"2021-02-15","close":26243.0059},{"date":"2021-02-16","close":26450.8516},{"date":"2021-02-17","close":25861.9551},{"date":"2021-02-18","close":25085.0078},{"date":"2021-02-19","close":25505.6484},{"date":"2021-02-22","close":25005.8281},{"date":"2021-02-23","close":24906.8535},{"date":"2021-02-24","close":23857.7285},{"date":"2021-02-25","close":25599.6738},{"date":"2021-02-26","close":24139.8047},{"date":"2021-03-02","close":24723.752},{"date":"2021-03-03","close":25307.6992},{"date":"2021-03-04","close":24624.7773},{"date":"2021-03-05","close":24367.4453},{"date":"2021-03-08","close":23936.9062},{"date":"2021-03-09","close":23605.3438},{"date":"2021-03-10","close":23318.3184},{"date":"2021-03-11","close":24357.5469},{"date":"2021-03-12","close":24788.084},{"date":"2021-03-15","close":24486.2129},{"date":"2021-03-16","close":24941.4941},{"date":"2021-03-17","close":24555.4961},{"date":"2021-03-18","close":24921.6992},{"date":"2021-03-19","close":24327.8555},{"date":"2021-03-22","close":24431.7773},{"date":"2021-03-23","close":23991.3418},{"date":"2021-03-24","close":23758.7539},{"date":"2021-03-25","close":23931.959},{"date":"2021-03-26","close":24431.7773},{"date":"2021-03-29","close":24313.0098},{"date":"2021-03-30","close":24916.752},{"date":"2021-03-31","close":24743.5469},{"date":"2021-04-01","close":25188.9297},{"date":"2021-04-02","close":25767.9297},{"date":"2021-04-05","close":25871.8516},{"date":"2021-04-06","close":25985.6719},{"date":"2021-04-07","close":26064.8516},{"date":"2021-04-08","close":26035.1602},{"date":"2021-04-09","close":25767.9297},{"date":"2021-04-12","close":25748.1348},{"date":"2021-04-13","close":26376.6211},{"date":"2021-04-14","close":26727.9785},{"date":"2021-04-15","close":26822.0039},{"date":"2021-04-16","close":26762.6191},{"date":"2021-04-19","close":26762.6191},{"date":"2021-04-20","close":27079.3379},{"date":"2021-04-21","close":26114.3398},{"date":"2021-04-22","close":26183.6211},{"date":"2021-04-23","close":26208.3652},{"date":"2021-04-26","close":26673.543},{"date":"2021-04-27","close":26772.5176},{"date":"2021-04-28","close":26203.416},{"date":"2021-04-29","close":25975.7754},{"date":"2021-04-30","close":25584.8262},{"date":"2021-05-03","close":25332.4434},{"date":"2021-05-04","close":25708.5449},{"date":"2021-05-06","close":26015.3652},{"date":"2021-05-07","close":26416.2109},{"date":"2021-05-10","close":27277.2852},{"date":"2021-05-11","close":26327.1328},{"date":"2021-05-12","close":25456.1602},{"date":"2021-05-13","close":24847.4688},{"date":"2021-05-14","close":25312.6484},{"date":"2021-05-17","close":25080.0586},{"date":"2021-05-18","close":25703.5957},{"date":"2021-05-20","close":25530.3906},{"date":"2021-05-21","close":25530.3906},{"date":"2021-05-24","close":25391.8281},{"date":"2021-05-25","close":25827.3145},{"date":"2021-05-26","close":25708.5449},{"date":"2021-05-27","close":25639.2637},{"date":"2021-05-28","close":26005.4668},{"date":"2021-05-31","close":26183.6211},{"date":"2021-06-01","close":26490.4414},{"date":"2021-06-02","close":26455.8008},{"date":"2021-06-03","close":26975.4141},{"date":"2021-06-04","close":26762.6191},{"date":"2021-06-07","close":26930.877},{"date":"2021-06-08","close":26831.9023},{"date":"2021-06-09","close":26213.3125},{"date":"2021-06-10","close":26401.3633},{"date":"2021-06-11","close":26772.5176},{"date":"2021-06-14","close":26817.0566},{"date":"2021-06-15","close":26911.082},{"date":"2021-06-16","close":27242.6445},{"date":"2021-06-17","close":26925.9277},{"date":"2021-06-18","close":27079.3379},{"date":"2021-06-21","close":26525.082},{"date":"2021-06-22","close":26896.2344},{"date":"2021-06-23","close":27237.6953},{"date":"2021-06-24","close":27405.9531},{"date":"2021-06-25","close":27702.875},{"date":"2021-06-28","close":27648.4395},{"date":"2021-06-29","close":27415.8496},{"date":"2021-06-30","close":27668.2344},{"date":"2021-07-01","close":27212.9531},{"date":"2021-07-02","close":27198.1055},{"date":"2021-07-05","close":27470.2852},{"date":"2021-07-06","close":27688.0293},{"date":"2021-07-07","close":27341.6191},{"date":"2021-07-08","close":26792.3125},{"date":"2021-07-09","close":26148.9805},{"date":"2021-07-12","close":26633.9531},{"date":"2021-07-13","close":27099.1328},{"date":"2021-07-14","close":26906.1328},{"date":"2021-07-15","close":27287.1836},{"date":"2021-07-16","close":27054.5938},{"date":"2021-07-19","close":26450.8516},{"date":"2021-07-20","close":26282.5957},{"date":"2021-07-21","close":25995.5703},{"date":"2021-07-22","close":26614.1582},{"date":"2021-07-23","close":26708.1836},{"date":"2021-07-26","close":26178.6719},{"date":"2021-07-27","close":26297.4414},{"date":"2021-07-28","close":26381.5684},{"date":"2021-07-29","close":26440.9531},{"date":"2021-07-30","close":25822.3652},{"date":"2021-08-02","close":26104.4414},{"date":"2021-08-03","close":26530.0312},{"date":"2021-08-04","close":27311.9258},{"date":"2021-08-05","close":27203.0547},{"date":"2021-08-06","close":26980.3633},{"date":"2021-08-09","close":26732.9277},{"date":"2021-08-10","close":26361.7754},{"date":"2021-08-11","close":25881.75},{"date":"2021-08-12","close":25649.1602},{"date":"2021-08-13","close":24797.9824},{"date":"2021-08-17","close":24253.625},{"date":"2021-08-18","close":24491.1621},{"date":"2021-08-19","close":23521.2148},{"date":"2021-08-20","close":23051.0879},{"date":"2021-08-23","close":23476.6777},{"date":"2021-08-24","close":24347.6504},{"date":"2021-08-25","close":24510.957},{"date":"2021-08-26","close":24159.5996},{"date":"2021-08-27","close":24115.0605},{"date":"2021-08-30","close":24228.8809},{"date":"2021-08-31","close":25223.5723},{"date":"2021-09-01","close":25273.0586},{"date":"2021-09-02","close":24812.8281},{"date":"2021-09-03","close":25104.8027},{"date":"2021-09-06","close":25273.0586},{"date":"2021-09-07","close":24990.9824},{"date":"2021-09-08","close":24550.5469},{"date":"2021-09-09","close":23709.2656},{"date":"2021-09-10","close":23902.2656},{"date":"2021-09-13","close":24011.1367},{"date":"2021-09-14","close":24337.752},{"date":"2021-09-15","close":24382.291},{"date":"2021-09-16","close":23956.7012},{"date":"2021-09-17","close":24090.3164},{"date":"2021-09-23","close":24001.2402},{"date":"2021-09-24","close":23981.4453},{"date":"2021-09-27","close":24080.4199},{"date":"2021-09-28","close":23501.4199},{"date":"2021-09-29","close":22858.0879},{"date":"2021-09-30","close":23060.9863},{"date":"2021-10-01","close":22175.166},{"date":"2021-10-05","close":21526.8848},{"date":"2021-10-06","close":20848.9121},{"date":"2021-10-07","close":21541.7324},{"date":"2021-10-08","close":21457.6035},{"date":"2021-10-12","close":20715.2969},{"date":"2021-10-13","close":21130.9883},{"date":"2021-10-14","close":21645.6543},{"date":"2021-10-15","close":22120.7305},{"date":"2021-10-18","close":21997.0137},{"date":"2021-10-19","close":22343.4219},{"date":"2021-10-20","close":22170.2168},{"date":"2021-10-21","close":22066.2949},{"date":"2021-10-22","close":22100.9355},{"date":"2021-10-25","close":22328.5762},{"date":"2021-10-26","close":22754.166},{"date":"2021-10-27","close":22378.0645},{"date":"2021-10-28","close":22249.3965},{"date":"2021-10-29","close":21606.0645},{"date":"2021-11-01","close":21729.7832},{"date":"2021-11-02","close":22269.1914},{"date":"2021-11-03","close":21611.0137},{"date":"2021-11-04","close":21888.1406},{"date":"2021-11-05","close":21714.9355},{"date":"2021-11-08","close":21665.4492},{"date":"2021-11-09","close":21764.4238},{"date":"2021-11-10","close":21314.0918},{"date":"2021-11-11","close":21279.4492},{"date":"2021-11-12","close":21759.4746},{"date":"2021-11-15","close":22209.8066},{"date":"2021-11-16","close":22150.4238},{"date":"2021-11-17","close":21625.8594},{"date":"2021-11-18","close":21442.7578},{"date":"2021-11-19","close":21744.6289},{"date":"2021-11-22","close":22709.627},{"date":"2021-11-23","close":22348.3711},{"date":"2021-11-24","close":22269.1914},{"date":"2021-11-25","close":21942.5762},{"date":"2021-11-26","close":21126.041},{"date":"2021-11-29","close":20779.6309},{"date":"2021-11-30","close":19933.4004},{"date":"2021-12-01","close":20863.7578},{"date":"2021-12-02","close":21507.0898},{"date":"2021-12-03","close":21843.6035},{"date":"2021-12-06","close":21957.4238},{"date":"2021-12-07","close":22284.0371},{"date":"2021-12-08","close":22467.1406},{"date":"2021-12-09","close":22635.3965},{"date":"2021-12-10","close":22422.6016},{"date":"2021-12-13","close":22412.7051},{"date":"2021-12-14","close":22155.3711},{"date":"2021-12-15","close":22160.3203},{"date":"2021-12-16","close":22417.6523},{"date":"2021-12-17","close":22516.627},{"date":"2021-12-20","close":21690.1934},{"date":"2021-12-21","close":22021.7559},{"date":"2021-12-22","close":22229.6016},{"date":"2021-12-23","close":22457.2422},{"date":"2021-12-24","close":22788.8066},{"date":"2021-12-27","close":22571.0625},{"date":"2021-12-28","close":22828.3965},{"date":"2021-12-29","close":22818.498},{"date":"2021-12-30","close":22541.3711},{"date":"2022-01-03","close":22727.0},{"date":"2022-01-04","close":22605.7051},{"date":"2022-01-05","close":22001.9609},{"date":"2022-01-06","close":21556.5781},{"date":"2022-01-07","close":22056.3965},{"date":"2022-01-10","close":21724.834},{"date":"2022-01-11","close":21843.6035},{"date":"2022-01-12","close":22561.166},{"date":"2022-01-13","close":22348.3711},{"date":"2022-01-14","close":21665.4492},{"date":"2022-01-17","close":21363.5781},{"date":"2022-01-18","close":21046.8613},{"date":"2022-01-19","close":20700.4512},{"date":"2022-01-20","close":20908.2969},{"date":"2022-01-21","close":20443.1172},{"date":"2022-01-24","close":19982.8887},{"date":"2022-01-25","close":19022.8379},{"date":"2022-01-26","close":18879.3262},{"date":"2022-01-27","close":17577.8164},{"date":"2022-01-28","close":18498.2754},{"date":"2022-02-03","close":18864.4805},{"date":"2022-02-04","close":19295.0176},{"date":"2022-02-07","close":18973.3516},{"date":"2022-02-08","close":19072.3262},{"date":"2022-02-09","close":19572.1445},{"date":"2022-02-10","close":19888.8633},{"date":"2022-02-11","close":19537.5039},{"date":"2022-02-14","close":19111.0},{"date":"2022-02-15","close":18775.4023},{"date":"2022-02-16","close":19463.2734},{"date":"2022-02-17","close":19710.709},{"date":"2022-02-18","close":19557.2988},{"date":"2022-02-21","close":19577.0938},{"date":"2022-02-22","close":19062.4277},{"date":"2022-02-23","close":19171.3008},{"date":"2022-02-24","close":18171.6602},{"date":"2022-02-25","close":18547.7617},{"date":"2022-02-28","close":18795.1973},{"date":"2022-03-02","close":18720.9668},{"date":"2022-03-03","close":19384.0938},{"date":"2022-03-04","close":18795.1973},{"date":"2022-03-07","close":17894.5332},{"date":"2022-03-08","close":17463.9961},{"date":"2022-03-10","close":18226.0957},{"date":"2022-03-11","close":18112.2754},{"date":"2022-03-14","close":18028.1484},{"date":"2022-03-15","close":17706.4824},{"date":"2022-03-16","close":18211.25},{"date":"2022-03-17","close":18755.6074},{"date":"2022-03-18","close":18834.7871},{"date":"2022-03-21","close":18463.6348},{"date":"2022-03-22","close":18814.9922},{"date":"2022-03-23","close":19102.0176},{"date":"2022-03-24","close":18943.6602},{"date":"2022-03-25","close":18805.0957},{"date":"2022-03-28","close":18829.8398},{"date":"2022-03-29","close":19003.043},{"date":"2022-03-30","close":19141.6074},{"date":"2022-03-31","close":19265.3262},{"date":"2022-04-01","close":18978.3008},{"date":"2022-04-04","close":19196.043},{"date":"2022-04-05","close":19166.3516},{"date":"2022-04-06","close":18750.6602},{"date":"2022-04-07","close":18226.0957},{"date":"2022-04-08","close":18235.9941},{"date":"2022-04-11","close":18270.6348},{"date":"2022-04-12","close":17904.4297},{"date":"2022-04-13","close":18537.8652},{"date":"2022-04-14","close":18379.5059},{"date":"2022-04-15","close":17978.6602},{"date":"2022-04-18","close":17983.6094},{"date":"2022-04-19","close":18379.5059},{"date":"2022-04-20","close":18325.0703},{"date":"2022-04-21","close":18513.1211},{"date":"2022-04-22","close":18137.0195},{"date":"2022-04-25","close":17528.3281},{"date":"2022-04-26","close":17627.3027},{"date":"2022-04-27","close":17270.9961},{"date":"2022-04-28","close":17538.2266},{"date":"2022-04-29","close":18092.4805},{"date":"2022-05-02","close":18063.0},{"date":"2022-05-03","close":17924.2246},{"date":"2022-05-04","close":17968.7637},{"date":"2022-05-06","close":17478.8418},{"date":"2022-05-09","close":17219.0},{"date":"2022-05-10","close":16979.0215},{"date":"2022-05-11","close":16959.2266},{"date":"2022-05-12","close":16419.8184},{"date":"2022-05-13","close":17132.4316},{"date":"2022-05-16","close":17048.3027},{"date":"2022-05-17","close":17365.0215},{"date":"2022-05-18","close":17404.6113},{"date":"2022-05-19","close":16924.5859},{"date":"2022-05-20","close":17533.2773},{"date":"2022-05-23","close":17627.3027},{"date":"2022-05-24","close":17028.5078},{"date":"2022-05-25","close":17176.9707},{"date":"2022-05-26","close":17038.4062},{"date":"2022-05-27","close":17414.5078},{"date":"2022-05-30","close":17840.0977},{"date":"2022-05-31","close":17963.8145},{"date":"2022-06-02","close":17602.5586},{"date":"2022-06-03","close":17790.6094},{"date":"2022-06-07","close":17152.2266},{"date":"2022-06-08","close":17186.8672},{"date":"2022-06-09","close":17122.5352},{"date":"2022-06-10","close":16741.4844},{"date":"2022-06-13","close":15603.2803},{"date":"2022-06-14","close":15494.4092},{"date":"2022-06-15","close":14880.7686},{"date":"2022-06-16","close":14885.7178},{"date":"2022-06-17","close":14618.4873},{"date":"2022-06-20","close":14192.8984},{"date":"2022-06-21","close":14321.5645},{"date":"2022-06-22","close":13613.8994},{"date":"2022-06-23","close":13425.8486},{"date":"2022-06-24","close":13980.1035},{"date":"2022-06-27","close":14306.7188},{"date":"2022-06-28","close":14514.5645},{"date":"2022-06-29","close":14049.3857},{"date":"2022-06-30","close":13594.1045},{"date":"2022-07-01","close":13302.1309},{"date":"2022-07-04","close":13316.9766},{"date":"2022-07-05","close":13688.1299},{"date":"2022-07-06","close":13104.1826},{"date":"2022-07-07","close":13599.0527},{"date":"2022-07-08","close":13752.4629},{"date":"2022-07-11","close":13638.6426},{"date":"2022-07-12","close":13371.4121},{"date":"2022-07-13","close":13480.2842},{"date":"2022-07-14","close":13391.207},{"date":"2022-07-15","close":13584.207},{"date":"2022-07-18","close":14143.4111},{"date":"2022-07-19","close":14029.5908},{"date":"2022-07-20","close":14242.3857},{"date":"2022-07-21","close":14559.1025},{"date":"2022-07-22","close":14415.5898},{"date":"2022-07-25","close":14514.5645},{"date":"2022-07-26","close":14593.7441},{"date":"2022-07-27","close":14593.7441},{"date":"2022-07-28","close":14786.7432},{"date":"2022-07-29","close":14900.5635},{"date":"2022-08-01","close":14920.3584},{"date":"2022-08-02","close":14786.7432},{"date":"2022-08-03","close":14950.0508},{"date":"2022-08-04","close":15093.5635},{"date":"2022-08-05","close":15296.4609},{"date":"2022-08-08","close":15237.0762},{"date":"2022-08-09","close":15370.6914},{"date":"2022-08-10","close":14994.5889},{"date":"2022-08-11","close":15479.5625},{"date":"2022-08-12","close":15593.3828},{"date":"2022-08-16","close":15682.46},{"date":"2022-08-17","close":15529.0498},{"date":"2022-08-18","close":15395.4346},{"date":"2022-08-19","close":15246.9736},{"date":"2022-08-22","close":14846.1279},{"date":"2022-08-23","close":14470.0264},{"date":"2022-08-24","close":14573.9492},{"date":"2022-08-25","close":14905.5127},{"date":"2022-08-26","close":14959.9482},{"date":"2022-08-29","close":14247.334},{"date":"2022-08-30","close":14559.1025},{"date":"2022-08-31","close":14737.2559},{"date":"2022-09-01","close":14108.7705},{"date":"2022-09-02","close":13960.3086},{"date":"2022-09-05","close":13970.2061},{"date":"2022-09-06","close":13970.2061},{"date":"2022-09-07","close":13554.5146},{"date":"2022-09-08","close":13584.207},{"date":"2022-09-13","close":14450.2314},{"date":"2022-09-14","close":13876.1807},{"date":"2022-09-15","close":13717.8223},{"date":"2022-09-16","close":13450.5918},{"date":"2022-09-19","close":13336.7715},{"date":"2022-09-20","close":13415.9512},{"date":"2022-09-21","close":13168.5156},{"date":"2022-09-22","close":12886.4395},{"date":"2022-09-23","close":12579.6191},{"date":"2022-09-26","close":11946.1846},{"date":"2022-09-27","close":11951.1328},{"date":"2022-09-28","close":11386.9805},{"date":"2022-09-29","close":11362.2363},{"date":"2022-09-30","close":11302.8525},{"date":"2022-10-04","close":11832.3643},{"date":"2022-10-05","close":11896.6973},{"date":"2022-10-06","close":12099.5947},{"date":"2022-10-07","close":11965.9795},{"date":"2022-10-11","close":11476.0566},{"date":"2022-10-12","close":11688.8516},{"date":"2022-10-13","close":11352.3389},{"date":"2022-10-14","close":11901.6455},{"date":"2022-10-17","close":11857.1074},{"date":"2022-10-18","close":12193.6201},{"date":"2022-10-19","close":12035.2607},{"date":"2022-10-20","close":11792.7744},{"date":"2022-10-21","close":11832.3643},{"date":"2022-10-24","close":12030.3125},{"date":"2022-10-25","close":12060.0049},{"date":"2022-10-26","close":12228.2607},{"date":"2022-10-27","close":12663.7471},{"date":"2022-10-28","close":12342.0811},{"date":"2022-10-31","close":12693.4395},{"date":"2022-11-01","close":13064.5928},{"date":"2022-11-02","close":13039.8486},{"date":"2022-11-03","close":12916.1309},{"date":"2022-11-04","close":13104.1826},{"date":"2022-11-07","close":13386.2588},{"date":"2022-11-08","close":13767.3096},{"date":"2022-11-09","close":14039.4883},{"date":"2022-11-10","close":13806.8994},{"date":"2022-11-11","close":14826.333},{"date":"2022-11-14","close":14603.6416},{"date":"2022-11-15","close":14682.8203},{"date":"2022-11-16","close":14682.8203},{"date":"2022-11-17","close":14296.8213},{"date":"2022-11-18","close":14222.5908},{"date":"2022-11-21","close":13975.1553},{"date":"2022-11-22","close":13801.9502},{"date":"2022-11-23","close":13950.4111},{"date":"2022-11-24","close":14183.001},{"date":"2022-11-25","close":14118.668},{"date":"2022-11-28","close":13767.3096},{"date":"2022-11-29","close":14044.4375},{"date":"2022-11-30","close":14440.334},{"date":"2022-12-01","close":14628.3848},{"date":"2022-12-02","close":14019.6934},{"date":"2022-12-05","close":13886.0781},{"date":"2022-12-06","close":13559.4639},{"date":"2022-12-07","close":13396.1562},{"date":"2022-12-08","close":13371.4121},{"date":"2022-12-09","close":13702.9766},{"date":"2022-12-12","close":13514.9248},{"date":"2022-12-13","close":13514.9248},{"date":"2022-12-14","close":13797.002},{"date":"2022-12-15","close":13366.4639},{"date":"2022-12-16","close":13213.0537},{"date":"2022-12-19","close":13218.0029},{"date":"2022-12-20","close":12990.3623},{"date":"2022-12-21","close":12930.9775},{"date":"2022-12-22","close":13257.5918},{"date":"2022-12-23","close":12817.1572},{"date":"2022-12-26","close":12827.0547},{"date":"2022-12-27","close":12995.3105},{"date":"2022-12-28","close":12723.1318},{"date":"2022-12-29","close":12307.4404},{"date":"2023-01-02","close":12139.1836},{"date":"2023-01-03","close":12079.7998},{"date":"2023-01-04","close":12653.8496},{"date":"2023-01-05","close":12797.3623},{"date":"2023-01-06","close":13094.2852},{"date":"2023-01-09","close":13787.1045},{"date":"2023-01-10","close":13821.7451},{"date":"2023-01-11","close":13910.8223},{"date":"2023-01-12","close":13960.3086},{"date":"2023-01-13","close":14192.8984},{"date":"2023-01-16","close":14380.9492},{"date":"2023-01-17","close":14153.3086},{"date":"2023-01-18","close":14009.7959},{"date":"2023-01-19","close":14148.3604},{"date":"2023-01-20","close":14321.5645},{"date":"2023-01-25","close":14776.8457},{"date":"2023-01-26","close":15192.5371},{"date":"2023-01-27","close":15454.8193},{"date":"2023-01-30","close":14969.8457},{"date":"2023-01-31","close":14489.8213},{"date":"2023-02-01","close":14791.6924},{"date":"2023-02-02","close":15113.3584},{"date":"2023-02-03","close":15232.127},{"date":"2023-02-06","close":14549.2051},{"date":"2023-02-07","close":14712.5127},{"date":"2023-02-08","close":15157.8965},{"date":"2023-02-09","close":15083.666},{"date":"2023-02-10","close":14979.7432},{"date":"2023-02-13","close":14826.333},{"date":"2023-02-14","close":14989.6406},{"date":"2023-02-15","close":14425.4873},{"date":"2023-02-16","close":14974.7939},{"date":"2023-02-17","close":14702.6152},{"date":"2023-02-20","close":14816.4355},{"date":"2023-02-21","close":14771.8975},{"date":"2023-02-22","close":14281.9746},{"date":"2023-02-23","close":14633.333},{"date":"2023-02-24","close":14400.7441},{"date":"2023-02-27","close":14098.873},{"date":"2023-02-28","close":14197.8467},{"date":"2023-03-02","close":14242.3857},{"date":"2023-03-03","close":14286.9238},{"date":"2023-03-06","close":14692.7178},{"date":"2023-03-07","close":14564.0518},{"date":"2023-03-08","close":14148.3604},{"date":"2023-03-09","close":14103.8213},{"date":"2023-03-10","close":13757.4121},{"date":"2023-03-13","close":13980.1035},{"date":"2023-03-14","close":13321.9258},{"date":"2023-03-15","close":13633.6943},{"date":"2023-03-16","close":13569.3613},{"date":"2023-03-17","close":13856.3857},{"date":"2023-03-20","close":13653.4893},{"date":"2023-03-21","close":13722.7705},{"date":"2023-03-22","close":14039.4883},{"date":"2023-03-23","close":14118.668},{"date":"2023-03-24","close":14054.334},{"date":"2023-03-27","close":13940.5137},{"date":"2023-03-28","close":14222.5908},{"date":"2023-03-29","close":14262.1807},{"date":"2023-03-30","close":14455.1797},{"date":"2023-03-31","close":14771.8975},{"date":"2023-04-03","close":14653.1279},{"date":"2023-04-04","close":14747.1533},{"date":"2023-04-05","close":14945.1025},{"date":"2023-04-06","close":14455.1797},{"date":"2023-04-07","close":14930.2559},{"date":"2023-04-10","close":15192.5371},{"date":"2023-04-11","close":15578.5371},{"date":"2023-04-12","close":15722.0498},{"date":"2023-04-13","close":15751.7422},{"date":"2023-04-14","close":15865.5625},{"date":"2023-04-17","close":15875.459},{"date":"2023-04-18","close":15835.8701},{"date":"2023-04-19","close":15860.6133},{"date":"2023-04-20","close":15736.8955},{"date":"2023-04-21","close":15583.4854},{"date":"2023-04-24","close":15380.5889},{"date":"2023-04-25","close":15009.4355},{"date":"2023-04-26","close":14940.1533},{"date":"2023-04-27","close":15053.9736},{"date":"2023-04-28","close":15113.3584},{"date":"2023-05-02","close":15390.4863},{"date":"2023-05-03","close":15133.1533},{"date":"2023-05-04","close":15068.8203},{"date":"2023-05-08","close":15385.5371},{"date":"2023-05-09","close":15286.5635},{"date":"2023-05-10","close":15103.4609},{"date":"2023-05-11","close":15044.0762},{"date":"2023-05-12","close":14895.6152},{"date":"2023-05-15","close":14994.5889},{"date":"2023-05-16","close":15044.0762},{"date":"2023-05-17","close":15138.1016},{"date":"2023-05-18","close":15475.0},{"date":"2023-05-19","close":15845.7676},{"date":"2023-05-22","close":15855.665},{"date":"2023-05-23","close":16132.792},{"date":"2023-05-24","close":16091.0},{"date":"2023-05-25","close":15989.2793},{"date":"2023-05-26","close":16137.7412},{"date":"2023-05-30","close":16523.7402},{"date":"2023-05-31","close":16305.9971},{"date":"2023-06-01","close":16241.6641},{"date":"2023-06-02","close":16607.8691},{"date":"2023-06-05","close":16756.3301},{"date":"2023-06-07","close":16691.9961},{"date":"2023-06-08","close":16627.6641},{"date":"2023-06-09","close":17063.1504},{"date":"2023-06-12","close":16830.5605},{"date":"2023-06-13","close":17003.7656},{"date":"2023-06-14","close":16830.5605},{"date":"2023-06-15","close":16726.6367},{"date":"2023-06-16","close":16865.2012},{"date":"2023-06-19","close":16706.8418},{"date":"2023-06-20","close":16627.6641},{"date":"2023-06-21","close":16340.6377},{"date":"2023-06-22","close":16404.9707},{"date":"2023-06-23","close":16251.5615},{"date":"2023-06-26","close":16400.0234},{"date":"2023-06-27","close":16375.2793},{"date":"2023-06-28","close":16202.0742},{"date":"2023-06-29","close":16211.9717},{"date":"2023-06-30","close":16271.3564},{"date":"2023-07-03","close":16826.0},{"date":"2023-07-04","close":16692.0},{"date":"2023-07-05","close":16394.0},{"date":"2023-07-06","close":16126.0},{"date":"2023-07-07","close":15613.1777},{"date":"2023-07-10","close":15573.5879},{"date":"2023-07-11","close":16186.0},{"date":"2023-07-12","close":16389.0},{"date":"2023-07-13","close":16653.0},{"date":"2023-07-14","close":17077.9961},{"date":"2023-07-17","close":16954.2773},{"date":"2023-07-18","close":16816.0},{"date":"2023-07-19","close":16716.7402},{"date":"2023-07-20","close":16588.0742},{"date":"2023-07-21","close":16632.6113},{"date":"2023-07-24","close":16800.8672},{"date":"2023-07-25","close":16931.0},{"date":"2023-07-26","close":16434.6641},{"date":"2023-07-27","close":16876.0},{"date":"2023-07-28","close":16771.1758},{"date":"2023-07-31","close":16995.0},{"date":"2023-08-01","close":17532.0},{"date":"2023-08-02","close":16787.0},{"date":"2023-08-03","close":16508.8945},{"date":"2023-08-04","close":16474.2539},{"date":"2023-08-07","close":16409.9199},{"date":"2023-08-08","close":16127.8438},{"date":"2023-08-09","close":16469.3047},{"date":"2023-08-10","close":16330.7402},{"date":"2023-08-11","close":16271.3564},{"date":"2023-08-14","close":15979.3828},{"date":"2023-08-16","close":15504.3066},{"date":"2023-08-17","close":15415.2295},{"date":"2023-08-18","close":15256.8711},{"date":"2023-08-21","close":15237.0762},{"date":"2023-08-22","close":15360.7939},{"date":"2023-08-23","close":15296.4609},{"date":"2023-08-24","close":15717.1006},{"date":"2023-08-25","close":15375.6396},{"date":"2023-08-28","close":15593.3828},{"date":"2023-08-29","close":15692.3574},{"date":"2023-08-30","close":15796.2803},{"date":"2023-08-31","close":15781.4336},{"date":"2023-09-01","close":16093.2031},{"date":"2023-09-04","close":16315.8945},{"date":"2023-09-05","close":16281.2539},{"date":"2023-09-06","close":16088.2539},{"date":"2023-09-07","close":15929.8955},{"date":"2023-09-08","close":15944.7412},{"date":"2023-09-11","close":16033.8184},{"date":"2023-09-12","close":15855.665},{"date":"2023-09-13","close":15915.0488},{"date":"2023-09-14","close":16305.9971},{"date":"2023-09-15","close":16746.4316},{"date":"2023-09-18","close":16395.0742},{"date":"2023-09-19","close":16137.7412},{"date":"2023-09-20","close":16147.6387},{"date":"2023-09-21","close":15563.6904},{"date":"2023-09-22","close":15479.5625},{"date":"2023-09-25","close":15489.46},{"date":"2023-09-26","close":15088.6143},{"date":"2023-09-27","close":15098.5117},{"date":"2023-10-04","close":14351.2568},{"date":"2023-10-05","close":14316.6162},{"date":"2023-10-06","close":14361.1543},{"date":"2023-10-10","close":14400.7441},{"date":"2023-10-11","close":14860.9736},{"date":"2023-10-12","close":15212.332},{"date":"2023-10-13","close":14969.8457},{"date":"2023-10-16","close":14747.1533},{"date":"2023-10-17","close":15098.5117},{"date":"2023-10-18","close":15222.2295},{"date":"2023-10-19","close":14677.8721},{"date":"2023-10-20","close":14202.7959},{"date":"2023-10-23","close":14034.54},{"date":"2023-10-24","close":14272.0781},{"date":"2023-10-25","close":14123.6162},{"date":"2023-10-26","close":13376.3613},{"date":"2023-10-27","close":13361.5146},{"date":"2023-10-30","close":13440.6943},{"date":"2023-10-31","close":13109.1309},{"date":"2023-11-01","close":13475.335},{"date":"2023-11-02","close":13895.9756},{"date":"2023-11-03","close":14183.001},{"date":"2023-11-06","close":15479.5625},{"date":"2023-11-07","close":14964.8965},{"date":"2023-11-08","close":14717.4619},{"date":"2023-11-09","close":14841.1797},{"date":"2023-11-10","close":14658.0771},{"date":"2023-11-13","close":14648.1797},{"date":"2023-11-14","close":14945.1025},{"date":"2023-11-15","close":15583.4854},{"date":"2023-11-16","close":15558.7422},{"date":"2023-11-17","close":15395.4346},{"date":"2023-11-20","close":15608.2295},{"date":"2023-11-21","close":15791.3311},{"date":"2023-11-22","close":15830.9209},{"date":"2023-11-23","close":15860.6133},{"date":"2023-11-24","close":15603.2803},{"date":"2023-11-27","close":15553.793},{"date":"2023-11-28","close":15910.1006},{"date":"2023-11-29","close":15835.8701},{"date":"2023-11-30","close":15939.793},{"date":"2023-12-01","close":15618.127},{"date":"2023-12-04","close":15791.3311},{"date":"2023-12-05","close":15444.9219},{"date":"2023-12-06","close":15524.1016},{"date":"2023-12-07","close":15400.3838},{"date":"2023-12-08","close":15825.9727},{"date":"2023-12-11","close":15929.8955},{"date":"2023-12-12","close":16098.1514},{"date":"2023-12-13","close":15806.1777},{"date":"2023-12-14","close":16192.1768},{"date":"2023-12-15","close":16459.4062},{"date":"2023-12-18","close":16513.8438},{"date":"2023-12-19","close":16558.3809},{"date":"2023-12-20","close":17206.6621},{"date":"2023-12-21","close":16983.9707},{"date":"2023-12-22","close":17102.7402},{"date":"2023-12-26","close":17186.8672},{"date":"2023-12-27","close":17637.1992},{"date":"2023-12-28","close":18211.25},{"date":"2024-01-02","close":18428.9941},{"date":"2024-01-03","close":17439.252},{"date":"2024-01-04","close":17147.2773},{"date":"2024-01-05","close":17063.1504},{"date":"2024-01-08","close":16889.9453},{"date":"2024-01-09","close":16751.3809},{"date":"2024-01-10","close":16380.2275},{"date":"2024-01-11","close":16419.8184},{"date":"2024-01-12","close":16093.2031},{"date":"2024-01-15","close":16207.0234},{"date":"2024-01-16","close":15736.8955},{"date":"2024-01-17","close":14984.6914},{"date":"2024-01-18","close":15163.0},{"date":"2024-01-19","close":15563.6904},{"date":"2024-01-22","close":15608.2295},{"date":"2024-01-23","close":15751.7422},{"date":"2024-01-24","close":15608.2295},{"date":"2024-01-25","close":15628.0244},{"date":"2024-01-26","close":15687.4082},{"date":"2024-01-29","close":16083.3057},{"date":"2024-01-30","close":16014.0234},{"date":"2024-01-31","close":15830.9209},{"date":"2024-02-01","close":16360.4326},{"date":"2024-02-02","close":17404.6113},{"date":"2024-02-05","close":17038.4062},{"date":"2024-02-06","close":16884.9961},{"date":"2024-02-07","close":17355.123},{"date":"2024-02-08","close":17414.5078},{"date":"2024-02-13","close":17780.7129},{"date":"2024-02-14","close":17290.791},{"date":"2024-02-15","close":17295.7383},{"date":"2024-02-16","close":17607.5078},{"date":"2024-02-19","close":18141.9688},{"date":"2024-02-20","close":17741.123},{"date":"2024-02-21","close":17666.8926},{"date":"2024-02-22","close":17815.3535},{"date":"2024-02-23","close":17944.0195},{"date":"2024-02-26","close":17632.252},{"date":"2024-02-27","close":17345.2266},{"date":"2024-02-28","close":17780.7129},{"date":"2024-02-29","close":17642.1484},{"date":"2024-03-04","close":18191.4551},{"date":"2024-03-05","close":17859.8926},{"date":"2024-03-06","close":17751.0195},{"date":"2024-03-07","close":17755.9688},{"date":"2024-03-08","close":18270.6348},{"date":"2024-03-11","close":17988.5586},{"date":"2024-03-12","close":18235.9941},{"date":"2024-03-13","close":18424.0449},{"date":"2024-03-14","close":18750.6602},{"date":"2024-03-15","close":18067.7383},{"date":"2024-03-18","close":18255.7891},{"date":"2024-03-19","close":17849.9941},{"date":"2024-03-20","close":18433.9414},{"date":"2024-03-21","close":19458.3242},{"date":"2024-03-22","close":19359.3516},{"date":"2024-03-25","close":19215.8379},{"date":"2024-03-26","close":19582.043},{"date":"2024-03-27","close":19606.7871},{"date":"2024-03-28","close":19586.9922},{"date":"2024-03-29","close":19710.709},{"date":"2024-04-01","close":19735.4531},{"date":"2024-04-02","close":19834.4277},{"date":"2024-04-03","close":19235.6328},{"date":"2024-04-04","close":19794.8379},{"date":"2024-04-05","close":19359.3516},{"date":"2024-04-08","close":19537.5039},{"date":"2024-04-09","close":19299.9668},{"date":"2024-04-11","close":19245.5312},{"date":"2024-04-12","close":18889.2227},{"date":"2024-04-15","close":18711.0703},{"date":"2024-04-16","close":17904.4297},{"date":"2024-04-17","close":17454.0977},{"date":"2024-04-18","close":18028.1484},{"date":"2024-04-19","close":17350.1758},{"date":"2024-04-22","close":17810.4043},{"date":"2024-04-23","close":17726.2773},{"date":"2024-04-24","close":18404.25},{"date":"2024-04-25","close":17790.6094},{"date":"2024-04-26","close":18141.9688},{"date":"2024-04-29","close":18523.0195},{"date":"2024-04-30","close":18612.0957},{"date":"2024-05-02","close":18508.1719},{"date":"2024-05-03","close":18488.3789},{"date":"2024-05-07","close":19319.7617},{"date":"2024-05-08","close":19497.9141},{"date":"2024-05-09","close":19047.582},{"date":"2024-05-10","close":19230.6836},{"date":"2024-05-13","close":19131.7109},{"date":"2024-05-14","close":19161.4023},{"date":"2024-05-16","close":19552.3496},{"date":"2024-05-17","close":19106.9668},{"date":"2024-05-20","close":19433.582},{"date":"2024-05-21","close":19225.7363},{"date":"2024-05-22","close":19196.043},{"date":"2024-05-23","close":19225.7363},{"date":"2024-05-24","close":18626.9414},{"date":"2024-05-27","close":19171.3008},{"date":"2024-05-28","close":19136.6582},{"date":"2024-05-29","close":18602.1992},{"date":"2024-05-30","close":17944.0195},{"date":"2024-05-31","close":17904.4297},{"date":"2024-06-03","close":18577.4551},{"date":"2024-06-04","close":18275.584},{"date":"2024-06-05","close":18626.9414},{"date":"2024-06-07","close":19116.8633},{"date":"2024-06-10","close":18785.3008},{"date":"2024-06-11","close":18795.1973},{"date":"2024-06-12","close":19092.1211},{"date":"2024-06-13","close":19458.3242},{"date":"2024-06-14","close":19552.3496},{"date":"2024-06-17","close":19339.5566},{"date":"2024-06-18","close":19685.9648},{"date":"2024-06-19","close":20329.2969},{"date":"2024-06-20","close":20457.9648},{"date":"2024-06-21","close":20091.7598},{"date":"2024-06-24","close":19799.7852},{"date":"2024-06-25","close":19938.3496},{"date":"2024-06-26","close":20205.5801},{"date":"2024-06-27","close":20200.6309},{"date":"2024-06-28","close":20403.5293},{"date":"2024-07-01","close":20502.502},{"date":"2024-07-02","close":20185.7852},{"date":"2024-07-03","close":20349.0918},{"date":"2024-07-04","close":20893.4512},{"date":"2024-07-05","close":21680.2949},{"date":"2024-07-08","close":21546.6797},{"date":"2024-07-09","close":21680.2949},{"date":"2024-07-10","close":21660.5},{"date":"2024-07-11","close":21917.834},{"date":"2024-07-12","close":21343.7832},{"date":"2024-07-15","close":21571.4238},{"date":"2024-07-16","close":21615.9629},{"date":"2024-07-17","close":21225.0137},{"date":"2024-07-18","close":20928.0918},{"date":"2024-07-19","close":20408.4766},{"date":"2024-07-22","close":20071.9648},{"date":"2024-07-23","close":20146.1953},{"date":"2024-07-24","close":19908.6582},{"date":"2024-07-25","close":19191.0938},{"date":"2024-07-26","close":19408.8379},{"date":"2024-07-29","close":19829.4785},{"date":"2024-07-30","close":19463.2734},{"date":"2024-07-31","close":19987.8359},{"date":"2024-08-01","close":20052.1699},{"date":"2024-08-02","close":18389.4043},{"date":"2024-08-05","close":16172.3818},{"date":"2024-08-06","close":15821.0234},{"date":"2024-08-07","close":16494.0488},{"date":"2024-08-08","close":16162.4844},{"date":"2024-08-09","close":16731.5859},{"date":"2024-08-12","close":17053.252},{"date":"2024-08-13","close":17201.7129},{"date":"2024-08-14","close":17562.9688},{"date":"2024-08-16","close":18354.7637},{"date":"2024-08-19","close":18033.0977},{"date":"2024-08-20","close":18409.1992},{"date":"2024-08-21","close":18359.7109},{"date":"2024-08-22","close":18404.25},{"date":"2024-08-23","close":18374.5586},{"date":"2024-08-26","close":18181.5586},{"date":"2024-08-27","close":18088.0},{"date":"2024-08-28","close":18062.7891},{"date":"2024-08-29","close":17592.6621},{"date":"2024-08-30","close":17765.8672},{"date":"2024-09-02","close":17696.584},{"date":"2024-09-03","close":17463.9961},{"date":"2024-09-04","close":16256.5098},{"date":"2024-09-05","close":16182.2793},{"date":"2024-09-06","close":15885.3564},{"date":"2024-09-09","close":15677.5107},{"date":"2024-09-10","close":15479.5625},{"date":"2024-09-11","close":15232.127},{"date":"2024-09-12","close":15934.8438},{"date":"2024-09-13","close":15959.5879},{"date":"2024-09-19","close":15905.1514},{"date":"2024-09-20","close":16028.8691},{"date":"2024-09-23","close":16093.2031},{"date":"2024-09-24","close":16459.4062},{"date":"2024-09-25","close":15999.1768},{"date":"2024-09-26","close":17053.252},{"date":"2024-09-27","close":16924.5859},{"date":"2024-09-30","close":16157.5361},{"date":"2024-10-02","close":15707.2031},{"date":"2024-10-04","close":15786.3828},{"date":"2024-10-07","close":16261.459},{"date":"2024-10-08","close":16023.9209},{"date":"2024-10-10","close":16103.0996},{"date":"2024-10-11","close":16127.8438},{"date":"2024-10-14","close":16498.9961},{"date":"2024-10-15","close":16597.9707},{"date":"2024-10-16","close":16286.2021},{"date":"2024-10-17","close":16360.4326},{"date":"2024-10-18","close":16177.3311},{"date":"2024-10-21","close":16251.5615},{"date":"2024-10-22","close":15811.126},{"date":"2024-10-23","close":16177.3311},{"date":"2024-10-24","close":15944.7412},{"date":"2024-10-25","close":15959.5879},{"date":"2024-10-28","close":16231.7666},{"date":"2024-10-29","close":16291.1514},{"date":"2024-10-30","close":16086.0},{"date":"2024-10-31","close":15568.6396},{"date":"2024-11-01","close":15345.9473},{"date":"2024-11-04","close":15821.0234},{"date":"2024-11-05","close":15764.0},{"date":"2024-11-06","close":15593.3828},{"date":"2024-11-07","close":15573.5879},{"date":"2024-11-08","close":15563.6904},{"date":"2024-11-11","close":15049.0254},{"date":"2024-11-12","close":14430.4365},{"date":"2024-11-13","close":13688.1299},{"date":"2024-11-14","close":13707.9248},{"date":"2024-11-15","close":13767.3096},{"date":"2024-11-18","close":14356.2061},{"date":"2024-11-19","close":14479.9238},{"date":"2024-11-20","close":14514.5645},{"date":"2024-11-21","close":14569.0},{"date":"2024-11-22","close":14811.4873},{"date":"2024-11-25","close":15167.7939},{"date":"2024-11-26","close":15068.8203},{"date":"2024-11-27","close":14836.2305},{"date":"2024-11-28","close":14766.9482},{"date":"2024-11-29","close":14183.001},{"date":"2024-12-02","close":14242.3857},{"date":"2024-12-03","close":14628.3848},{"date":"2024-12-04","close":14247.334},{"date":"2024-12-05","close":14158.2578},{"date":"2024-12-06","close":13945.4629},{"date":"2024-12-09","close":13213.0537},{"date":"2024-12-10","close":13727.7197},{"date":"2024-12-11","close":13994.9502},{"date":"2024-12-12","close":14445.2822},{"date":"2024-12-13","close":14564.0518},{"date":"2024-12-16","close":14420.5391},{"date":"2024-12-17","close":14138.4629},{"date":"2024-12-18","close":14534.3594},{"date":"2024-12-19","close":13866.2832},{"date":"2024-12-20","close":13465.4385},{"date":"2024-12-23","close":13891.0273},{"date":"2024-12-24","close":13876.1807},{"date":"2024-12-26","close":13792.0527},{"date":"2024-12-27","close":13752.4629},{"date":"2024-12-30","close":13584.207},{"date":"2025-01-02","close":13514.9248},{"date":"2025-01-03","close":14034.54},{"date":"2025-01-06","close":14638.2822},{"date":"2025-01-07","close":14667.9746},{"date":"2025-01-08","close":14940.1533},{"date":"2025-01-09","close":14925.3076},{"date":"2025-01-10","close":14885.7178},{"date":"2025-01-13","close":14529.4102},{"date":"2025-01-14","close":14638.2822},{"date":"2025-01-15","close":14583.8467},{"date":"2025-01-16","close":15004.4863},{"date":"2025-01-17","close":14945.1025},{"date":"2025-01-20","close":14890.666},{"date":"2025-01-21","close":14900.5635},{"date":"2025-01-22","close":15232.127},{"date":"2025-01-23","close":14950.0508},{"date":"2025-01-24","close":15098.5117},{"date":"2025-01-31","close":14786.7432},{"date":"2025-02-03","close":14019.6934},{"date":"2025-02-04","close":14341.3594},{"date":"2025-02-05","close":14643.2305},{"date":"2025-02-06","close":14964.8965},{"date":"2025-02-07","close":14766.9482},{"date":"2025-02-10","close":14821.3848},{"date":"2025-02-11","close":15053.9736},{"date":"2025-02-12","close":15083.666},{"date":"2025-02-13","close":15385.5371},{"date":"2025-02-14","close":15553.793},{"date":"2025-02-17","close":15786.3828},{"date":"2025-02-18","close":16014.0234},{"date":"2025-02-19","close":16647.459},{"date":"2025-02-20","close":16360.4326},{"date":"2025-02-21","close":16414.8691},{"date":"2025-02-24","close":16177.3311},{"date":"2025-02-25","close":16028.8691},{"date":"2025-02-26","close":16261.459},{"date":"2025-02-27","close":16058.5615},{"date":"2025-02-28","close":15044.0762},{"date":"2025-03-04","close":14885.7178},{"date":"2025-03-05","close":15192.5371},{"date":"2025-03-06","close":15321.2041},{"date":"2025-03-07","close":15271.7168},{"date":"2025-03-10","close":15340.999},{"date":"2025-03-11","close":14979.7432},{"date":"2025-03-12","close":15484.5117},{"date":"2025-03-13","close":15350.8965},{"date":"2025-03-14","close":15479.5625},{"date":"2025-03-17","close":16093.2031},{"date":"2025-03-18","close":16172.3818},{"date":"2025-03-19","close":16434.6641},{"date":"2025-03-20","close":16647.459},{"date":"2025-03-21","close":16815.7148},{"date":"2025-03-24","close":16701.8945},{"date":"2025-03-25","close":16533.6387},{"date":"2025-03-26","close":16865.2012},{"date":"2025-03-27","close":16424.7656},{"date":"2025-03-28","close":15850.7158},{"date":"2025-03-31","close":14930.2559},{"date":"2025-04-01","close":15380.5889},{"date":"2025-04-02","close":15237.0762},{"date":"2025-04-03","close":14841.1797},{"date":"2025-04-04","close":14677.8721},{"date":"2025-04-07","close":12935.9258},{"date":"2025-04-08","close":12846.8496},{"date":"2025-04-09","close":12480.6445},{"date":"2025-04-10","close":13935.5654},{"date":"2025-04-11","close":13871.2324},{"date":"2025-04-14","close":14044.4375},{"date":"2025-04-15","close":14331.4619},{"date":"2025-04-16","close":13895.9756},{"date":"2025-04-17","close":14173.1035},{"date":"2025-04-18","close":14336.4111},{"date":"2025-04-21","close":14395.7949},{"date":"2025-04-22","close":14316.6162},{"date":"2025-04-23","close":14811.4873},{"date":"2025-04-24","close":14742.2051},{"date":"2025-04-25","close":15053.9736},{"date":"2025-04-28","close":15073.7686},{"date":"2025-04-29","close":15251.9219},{"date":"2025-04-30","close":15207.3838},{"date":"2025-05-02","close":15207.3838},{"date":"2025-05-07","close":15464.7168},{"date":"2025-05-08","close":15469.665},{"date":"2025-05-09","close":15489.46},{"date":"2025-05-12","close":15915.0488},{"date":"2025-05-13","close":15979.3828},{"date":"2025-05-14","close":16404.9707},{"date":"2025-05-15","close":16187.2285},{"date":"2025-05-16","close":16291.1514},{"date":"2025-05-19","close":15885.3564},{"date":"2025-05-20","close":15974.4336},{"date":"2025-05-21","close":16177.3311},{"date":"2025-05-22","close":15756.6904},{"date":"2025-05-23","close":15776.4854},{"date":"2025-05-26","close":16261.459},{"date":"2025-05-27","close":16365.3818},{"date":"2025-05-28","close":16825.6113},{"date":"2025-05-29","close":17498.6367},{"date":"2025-05-30","close":17157.1758},{"date":"2025-06-02","close":17127.4824},{"date":"2025-06-04","close":18102.3789},{"date":"2025-06-05","close":18716.0195},{"date":"2025-06-09","close":19354.4023},{"date":"2025-06-10","close":19582.043},{"date":"2025-06-11","close":20076.9141},{"date":"2025-06-12","close":20141.2461},{"date":"2025-06-13","close":19829.4785},{"date":"2025-06-16","close":20542.0918},{"date":"2025-06-17","close":20690.5527},{"date":"2025-06-18","close":21170.5781},{"date":"2025-06-19","close":21091.3984},{"date":"2025-06-20","close":21635.7578},{"date":"2025-06-23","close":21615.9629},{"date":"2025-06-24","close":23036.2422},{"date":"2025-06-25","close":23219.3438},{"date":"2025-06-26","close":22714.5762},{"date":"2025-06-27","close":22496.832},{"date":"2025-06-30","close":22739.3184},{"date":"2025-07-01","close":22882.832},{"date":"2025-07-02","close":22714.5762},{"date":"2025-07-03","close":23397.498},{"date":"2025-07-04","close":22506.7305},{"date":"2025-07-07","close":22556.2168},{"date":"2025-07-08","close":23402.4473},{"date":"2025-07-09","close":23496.4727},{"date":"2025-07-10","close":24120.0098},{"date":"2025-07-11","close":24159.5996},{"date":"2025-07-14","close":24644.5723},{"date":"2025-07-15","close":24921.6992},{"date":"2025-07-16","close":24466.418},{"date":"2025-07-17","close":24604.9824},{"date":"2025-07-18","close":24525.8027},{"date":"2025-07-21","close":24862.3164},{"date":"2025-07-22","close":24199.1895},{"date":"2025-07-23","close":24357.5469},{"date":"2025-07-24","close":24263.5215},{"date":"2025-07-25","close":24416.9316},{"date":"2025-07-28","close":24684.1621},{"date":"2025-07-29","close":25020.6738},{"date":"2025-07-30","close":25485.8535},{"date":"2025-07-31","close":25307.6992},{"date":"2025-08-01","close":23303.4727},{"date":"2025-08-04","close":23768.6504},{"date":"2025-08-05","close":24416.9316},{"date":"2025-08-06","close":24416.9316},{"date":"2025-08-07","close":24793.0332},{"date":"2025-08-08","close":24694.0586},{"date":"2025-08-11","close":24723.752},{"date":"2025-08-12","close":24506.0078},{"date":"2025-08-13","close":25030.5723},{"date":"2025-08-14","close":24986.0332},{"date":"2025-08-18","close":24218.9824},{"date":"2025-08-19","close":23877.5215},{"date":"2025-08-20","close":23639.9844},{"date":"2025-08-21","close":23714.2148},{"date":"2025-08-22","close":24115.0605},{"date":"2025-08-25","close":24679.2129},{"date":"2025-08-26","close":24238.7773},{"date":"2025-08-27","close":24317.957},{"date":"2025-08-28","close":24545.5977},{"date":"2025-08-29","close":24342.7012},{"date":"2025-09-01","close":23550.9082},{"date":"2025-09-02","close":24100.2148},{"date":"2025-09-03","close":24288.2656},{"date":"2025-09-04","close":24446.623},{"date":"2025-09-05","close":24674.2637},{"date":"2025-09-08","close":24872.2129},{"date":"2025-09-09","close":25550.1855},{"date":"2025-09-10","close":26569.6211},{"date":"2025-09-11","close":26995.209},{"date":"2025-09-12","close":28093.8223},{"date":"2025-09-15","close":28380.8477},{"date":"2025-09-16","close":29321.1035},{"date":"2025-09-17","close":28608.4883},{"date":"2025-09-18","close":29603.1797},{"date":"2025-09-19","close":29380.4863},{"date":"2025-09-22","close":29929.793},{"date":"2025-09-23","close":30409.8184},{"date":"2025-09-24","close":30211.8711},{"date":"2025-09-25","close":30271.2539},{"date":"2025-09-26","close":28702.5137},{"date":"2025-09-29","close":29662.5645},{"date":"2025-09-30","close":29504.2051},{"date":"2025-10-01","close":30088.1523},{"date":"2025-10-02","close":31953.8164},{"date":"2025-10-10","close":33562.1484},{"date":"2025-10-13","close":32899.0195},{"date":"2025-10-14","close":32260.6367},{"date":"2025-10-15","close":34032.2734},{"date":"2025-10-16","close":35808.8594},{"date":"2025-10-17","close":36061.2461},{"date":"2025-10-20","close":37382.5508},{"date":"2025-10-21","close":37575.5508},{"date":"2025-10-22","close":38372.293},{"date":"2025-10-23","close":37560.7031},{"date":"2025-10-24","close":39688.6484},{"date":"2025-10-27","close":41687.9258},{"date":"2025-10-28","close":40881.2891},{"date":"2025-10-29","close":42593.543},{"date":"2025-10-30","close":42895.4141},{"date":"2025-10-31","close":43835.668},{"date":"2025-11-03","close":46522.8164},{"date":"2025-11-04","close":43998.9727},{"date":"2025-11-05","close":41663.1836},{"date":"2025-11-06","close":41970.0039},{"date":"2025-11-07","close":40465.5977},{"date":"2025-11-10","close":42920.1562},{"date":"2025-11-11","close":43776.2812},{"date":"2025-11-12","close":44617.5625},{"date":"2025-11-13","close":45067.8945},{"date":"2025-11-14","close":41346.4648},{"date":"2025-11-17","close":42880.5664},{"date":"2025-11-18","close":40010.3164},{"date":"2025-11-19","close":39441.2148},{"date":"2025-11-20","close":41123.7734},{"date":"2025-11-21","close":37689.3711},{"date":"2025-11-24","close":37709.1641},{"date":"2025-11-25","close":38179.293},{"date":"2025-11-26","close":40213.2109},{"date":"2025-11-27","close":40767.4688},{"date":"2025-11-28","close":39614.418},{"date":"2025-12-01","close":39505.5469},{"date":"2025-12-02","close":41034.6992},{"date":"2025-12-03","close":42059.082},{"date":"2025-12-04","close":41687.9258},{"date":"2025-12-05","close":43321.0},{"date":"2025-12-08","close":44479.0},{"date":"2025-12-09","close":44177.1289},{"date":"2025-12-10","close":43989.0781},{"date":"2025-12-11","close":43187.3867},{"date":"2025-12-12","close":44439.4102},{"date":"2025-12-15","close":42400.543},{"date":"2025-12-16","close":40584.3633},{"date":"2025-12-17","close":42034.3359},{"date":"2025-12-18","close":41178.2109},{"date":"2025-12-19","close":41395.9531},{"date":"2025-12-22","close":43444.7188},{"date":"2025-12-23","close":43761.4375},{"date":"2025-12-24","close":43756.4883},{"date":"2025-12-26","close":44479.0},{"date":"2025-12-29","close":47040.0},{"date":"2025-12-30","close":47290.0},{"date":"2026-01-02","close":50040.0},{"date":"2026-01-05","close":53895.0},{"date":"2026-01-06","close":55745.0},{"date":"2026-01-07","close":56555.0},{"date":"2026-01-08","close":56415.0},{"date":"2026-01-09","close":57340.0},{"date":"2026-01-12","close":58115.0},{"date":"2026-01-13","close":59550.0},{"date":"2026-01-14","close":60225.0},{"date":"2026-01-15","close":62260.0},{"date":"2026-01-16","close":63650.0},{"date":"2026-01-19","close":65460.0},{"date":"2026-01-20","close":64405.0},{"date":"2026-01-21","close":65425.0},{"date":"2026-01-22","close":66900.0},{"date":"2026-01-23","close":67640.0},{"date":"2026-01-26","close":66340.0},{"date":"2026-01-27","close":70955.0},{"date":"2026-01-28","close":73560.0},{"date":"2026-01-29","close":75135.0},{"date":"2026-01-30","close":75625.0},{"date":"2026-02-02","close":66650.0},{"date":"2026-02-03","close":76955.0},{"date":"2026-02-04","close":79015.0},{"date":"2026-02-05","close":72270.0},{"date":"2026-02-06","close":70765.0},{"date":"2026-02-09","close":76800.0},{"date":"2026-02-10","close":76880.0},{"date":"2026-02-11","close":78195.0},{"date":"2026-02-12","close":83920.0},{"date":"2026-02-13","close":83790.0},{"date":"2026-02-19","close":88795.0},{"date":"2026-02-20","close":92900.0},{"date":"2026-02-23","close":94210.0},{"date":"2026-02-24","close":98820.0},{"date":"2026-02-25","close":103180.0},{"date":"2026-02-26","close":112140.0},{"date":"2026-02-27","close":109800.0},{"date":"2026-03-03","close":92800.0},{"date":"2026-03-04","close":69685.0},{"date":"2026-03-05","close":83855.0},{"date":"2026-03-06","close":83965.0},{"date":"2026-03-09","close":73000.0},{"date":"2026-03-10","close":81870.0},{"date":"2026-03-11","close":83775.0},{"date":"2026-03-12","close":81900.0},{"date":"2026-03-13","close":79610.0},{"date":"2026-03-16","close":82115.0},{"date":"2026-03-17","close":85250.0},{"date":"2026-03-18","close":95010.0},{"date":"2026-03-19","close":89400.0},{"date":"2026-03-20","close":88965.0},{"date":"2026-03-23","close":77360.0},{"date":"2026-03-24","close":81965.0},{"date":"2026-03-25","close":84215.0},{"date":"2026-03-26","close":78260.0},{"date":"2026-03-27","close":77605.0},{"date":"2026-03-30","close":72700.0},{"date":"2026-03-31","close":66210.0},{"date":"2026-04-01","close":78520.0},{"date":"2026-04-02","close":71000.0},{"date":"2026-04-03","close":75000.0},{"date":"2026-04-06","close":77135.0},{"date":"2026-04-07","close":79235.0},{"date":"2026-04-08","close":91285.0},{"date":"2026-04-09","close":87805.0},{"date":"2026-04-10","close":90500.0},{"date":"2026-04-13","close":88780.0},{"date":"2026-04-14","close":94045.0},{"date":"2026-04-15","close":98820.0},{"date":"2026-04-16","close":103100.0},{"date":"2026-04-17","close":101590.0},{"date":"2026-04-20","close":102425.0},{"date":"2026-04-21","close":107875.0},{"date":"2026-04-22","close":108590.0},{"date":"2026-04-23","close":111045.0},{"date":"2026-04-24","close":110185.0},{"date":"2026-04-27","close":114960.0},{"date":"2026-04-28","close":116200.0},{"date":"2026-04-29","close":117880.0},{"date":"2026-04-30","close":115280.0},{"date":"2026-05-04","close":127580.0},{"date":"2026-05-06","close":147035.0},{"date":"2026-05-07","close":153040.0},{"date":"2026-05-08","close":153480.0},{"date":"2026-05-11","close":169395.0},{"date":"2026-05-12","close":161635.0},{"date":"2026-05-13","close":171045.0},{"date":"2026-05-14","close":177755.0},{"date":"2026-05-15","close":155415.0},{"date":"2026-05-18","close":157175.0},{"date":"2026-05-19","close":147370.0},{"date":"2026-05-20","close":145025.0},{"date":"2026-05-21","close":169920.0},{"date":"2026-05-22","close":171150.0},{"date":"2026-05-26","close":180500.0},{"date":"2026-05-27","close":191600.0},{"date":"2026-05-28","close":189855.0},{"date":"2026-05-29","close":204505.0},{"date":"2026-06-01","close":225300.0},{"date":"2026-06-02","close":222215.0},{"date":"2026-06-04","close":215550.0},{"date":"2026-06-05","close":190300.0},{"date":"2026-06-08","close":158530.0},{"date":"2026-06-09","close":185500.0},{"date":"2026-06-10","close":167095.0},{"date":"2026-06-11","close":165930.0},{"date":"2026-06-12","close":182590.0},{"date":"2026-06-15","close":202750.0},{"date":"2026-06-16","close":210100.0},{"date":"2026-06-17","close":220000.0},{"date":"2026-06-18","close":233610.0},{"date":"2026-06-19","close":232930.0},{"date":"2026-06-22","close":239150.0},{"date":"2026-06-23","close":188400.0},{"date":"2026-06-24","close":202525.0},{"date":"2026-06-25","close":226640.0},{"date":"2026-06-26","close":200160.0},{"date":"2026-06-29","close":197835.0},{"date":"2026-06-30","close":202590.0},{"date":"2026-07-01","close":191165.0},{"date":"2026-07-02","close":160220.0},{"date":"2026-07-03","close":179460.0},{"date":"2026-07-06","close":177125.0},{"date":"2026-07-07","close":159080.0},{"date":"2026-07-08","close":141650.0},{"date":"2026-07-09","close":144005.0},{"date":"2026-07-10","close":150005.0},{"date":"2026-07-13","close":120000.0},{"date":"2026-07-14","close":123755.0},{"date":"2026-07-15","close":139205.0},{"date":"2026-07-16","close":120015.0},{"date":"2026-07-20","close":109495.0},{"date":"2026-07-21","close":118280.0},{"date":"2026-07-22","close":118965.0},{"date":"2026-07-23","close":129215.0},{"date":"2026-07-24","close":113815.0},{"date":"2026-07-27","close":116540.0},{"date":"2026-07-28","close":90815.0},{"date":"2026-07-29","close":79225.0},{"date":"2026-07-30","close":76215.0},{"date":"2026-07-31","close":107805.0},{"date":"2026-08-03","close":93820.0},{"date":"2026-08-04","close":96150.0},{"date":"2026-08-05","close":103760.0},{"date":"2026-08-06","close":93070.0},{"date":"2026-08-07","close":91455.0},{"date":"2026-08-10","close":91560.0},{"date":"2026-08-11","close":93405.0},{"date":"2026-08-12","close":101180.0},{"date":"2026-08-13","close":108885.0},{"date":"2026-08-14","close":114535.0},{"date":"2026-08-18","close":111340.0},{"date":"2026-08-19","close":97645.0},{"date":"2026-08-20","close":109555.0},{"date":"2026-08-21","close":113190.0},{"date":"2026-08-24","close":104925.0},{"date":"2026-08-25","close":106205.0},{"date":"2026-08-26","close":108325.0},{"date":"2026-08-27","close":111125.0},{"date":"2026-08-28","close":107090.0},{"date":"2026-08-31","close":107850.0},{"date":"2026-09-01","close":108555.0},{"date":"2026-09-02","close":99705.0},{"date":"2026-09-03","close":99865.0},{"date":"2026-09-04","close":103880.0},{"date":"2026-09-07","close":114000.0},{"date":"2026-09-08","close":113090.0},{"date":"2026-09-09","close":116580.0},{"date":"2026-09-10","close":115915.0},{"date":"2026-09-11","close":111010.0},{"date":"2026-09-14","close":102940.0},{"date":"2026-09-15","close":100650.0},{"date":"2026-09-16","close":104555.0},{"date":"2026-09-17","close":104330.0},{"date":"2026-09-18","close":110305.0},{"date":"2026-09-21","close":115010.0},{"date":"2026-09-22","close":115475.0},{"date":"2026-09-23","close":117925.0},{"date":"2026-09-28","close":110580.0},{"date":"2026-09-29","close":111315.0},{"date":"2026-09-30","close":110425.0},{"date":"2026-10-01","close":114150.0},{"date":"2026-10-02","close":115400.0},{"date":"2026-10-06","close":112845.0},{"date":"2026-10-07","close":108305.0},{"date":"2026-10-08","close":102510.0},{"date":"2026-10-12","close":94585.0},{"date":"2026-10-13","close":82630.0},{"date":"2026-10-14","close":81780.0},{"date":"2026-10-15","close":68365.0},{"date":"2026-10-16","close":71050.0},{"date":"2026-10-19","close":72705.0},{"date":"2026-10-20","close":67770.0},{"date":"2026-10-21","close":72395.0},{"date":"2026-10-22","close":67335.0},{"date":"2026-10-23","close":63845.0}],"chart_data":[{"date":"2024-10-23","open":15792,"high":16302,"low":15698,"close":16177,"volume":127525},{"date":"2024-10-24","open":16005,"high":16113,"low":15861,"close":15945,"volume":45969},{"date":"2024-10-25","open":15999,"high":16222,"low":15831,"close":15960,"volume":36032},{"date":"2024-10-28","open":16000,"high":16277,"low":15970,"close":16232,"volume":41827},{"date":"2024-10-29","open":16196,"high":16291,"low":15999,"close":16291,"volume":45562},{"date":"2024-10-30","open":16285,"high":16310,"low":15972,"close":16086,"volume":38289},{"date":"2024-10-31","open":15717,"high":15832,"low":15500,"close":15569,"volume":136684},{"date":"2024-11-01","open":15341,"high":15534,"low":15232,"close":15346,"volume":58916},{"date":"2024-11-04","open":15434,"high":15856,"low":15336,"close":15821,"volume":67653},{"date":"2024-11-05","open":15629,"high":15843,"low":15565,"close":15764,"volume":60900},{"date":"2024-11-06","open":15757,"high":15895,"low":15341,"close":15593,"volume":85417},{"date":"2024-11-07","open":15485,"high":15787,"low":15302,"close":15574,"volume":54593},{"date":"2024-11-08","open":15856,"high":15969,"low":15459,"close":15564,"volume":64227},{"date":"2024-11-11","open":15361,"high":15361,"low":14935,"close":15049,"volume":71967},{"date":"2024-11-12","open":14921,"high":14946,"low":14382,"close":14430,"volume":96745},{"date":"2024-11-13","open":14114,"high":14337,"low":13629,"close":13688,"volume":162004},{"date":"2024-11-14","open":13461,"high":13866,"low":13421,"close":13708,"volume":155950},{"date":"2024-11-15","open":14835,"high":14835,"low":13396,"close":13767,"volume":125366},{"date":"2024-11-18","open":13999,"high":14588,"low":13975,"close":14356,"volume":118873},{"date":"2024-11-19","open":14445,"high":14525,"low":14331,"close":14480,"volume":62239},{"date":"2024-11-20","open":14410,"high":14583,"low":14351,"close":14515,"volume":33779},{"date":"2024-11-21","open":14337,"high":14717,"low":14337,"close":14569,"volume":56357},{"date":"2024-11-22","open":14648,"high":14945,"low":14643,"close":14811,"volume":64989},{"date":"2024-11-25","open":15059,"high":15271,"low":14979,"close":15168,"volume":71070},{"date":"2024-11-26","open":14925,"high":15074,"low":14905,"close":15069,"volume":39031},{"date":"2024-11-27","open":15025,"high":15069,"low":14723,"close":14836,"volume":47866},{"date":"2024-11-28","open":14673,"high":14856,"low":14668,"close":14767,"volume":39688},{"date":"2024-11-29","open":14673,"high":14673,"low":13970,"close":14183,"volume":107680},{"date":"2024-12-02","open":14441,"high":14486,"low":14119,"close":14242,"volume":39203},{"date":"2024-12-03","open":14336,"high":14697,"low":14336,"close":14628,"volume":104908},{"date":"2024-12-04","open":14154,"high":14446,"low":14005,"close":14247,"volume":210824},{"date":"2024-12-05","open":14193,"high":14282,"low":13926,"close":14158,"volume":102057},{"date":"2024-12-06","open":14045,"high":14218,"low":13461,"close":13945,"volume":133350},{"date":"2024-12-09","open":13575,"high":13590,"low":13174,"close":13213,"volume":170313},{"date":"2024-12-10","open":13416,"high":13768,"low":13406,"close":13728,"volume":104330},{"date":"2024-12-11","open":13589,"high":14005,"low":13589,"close":13995,"volume":46014},{"date":"2024-12-12","open":14133,"high":14490,"low":14075,"close":14445,"volume":126811},{"date":"2024-12-13","open":14302,"high":14639,"low":14277,"close":14564,"volume":90601},{"date":"2024-12-16","open":14679,"high":14797,"low":14362,"close":14421,"volume":106628},{"date":"2024-12-17","open":14352,"high":14377,"low":14045,"close":14138,"volume":75015},{"date":"2024-12-18","open":14129,"high":14554,"low":14129,"close":14534,"volume":70086},{"date":"2024-12-19","open":13841,"high":14000,"low":13658,"close":13866,"volume":90115},{"date":"2024-12-20","open":13653,"high":13737,"low":13257,"close":13465,"volume":104997},{"date":"2024-12-23","open":13634,"high":13950,"low":13569,"close":13891,"volume":73864},{"date":"2024-12-24","open":13945,"high":14005,"low":13768,"close":13876,"volume":27387},{"date":"2024-12-26","open":13917,"high":14000,"low":13708,"close":13792,"volume":41135},{"date":"2024-12-27","open":13668,"high":13816,"low":13436,"close":13752,"volume":71107},{"date":"2024-12-30","open":13549,"high":13896,"low":13481,"close":13584,"volume":52571},{"date":"2025-01-02","open":13451,"high":13575,"low":13293,"close":13515,"volume":43115},{"date":"2025-01-03","open":13421,"high":14218,"low":13421,"close":14035,"volume":121544},{"date":"2025-01-06","open":14079,"high":14682,"low":14054,"close":14638,"volume":91562},{"date":"2025-01-07","open":14875,"high":15093,"low":14638,"close":14668,"volume":95822},{"date":"2025-01-08","open":14450,"high":15069,"low":14425,"close":14940,"volume":94247},{"date":"2025-01-09","open":14856,"high":15177,"low":14856,"close":14925,"volume":66579},{"date":"2025-01-10","open":14891,"high":15044,"low":14747,"close":14886,"volume":31059},{"date":"2025-01-13","open":14648,"high":14796,"low":14400,"close":14529,"volume":93391},{"date":"2025-01-14","open":14588,"high":14658,"low":14395,"close":14638,"volume":47378},{"date":"2025-01-15","open":14697,"high":14956,"low":14515,"close":14584,"volume":36811},{"date":"2025-01-16","open":15074,"high":15099,"low":14891,"close":15004,"volume":49207},{"date":"2025-01-17","open":14855,"high":15004,"low":14777,"close":14945,"volume":42664},{"date":"2025-01-20","open":14989,"high":15089,"low":14827,"close":14891,"volume":29292},{"date":"2025-01-21","open":15009,"high":15301,"low":14747,"close":14901,"volume":62773},{"date":"2025-01-22","open":15089,"high":15331,"low":14965,"close":15232,"volume":82967},{"date":"2025-01-23","open":15267,"high":15267,"low":14890,"close":14950,"volume":46742},{"date":"2025-01-24","open":14974,"high":15217,"low":14965,"close":15099,"volume":78187},{"date":"2025-01-31","open":14802,"high":14827,"low":14520,"close":14787,"volume":91943},{"date":"2025-02-03","open":14352,"high":14352,"low":13738,"close":14020,"volume":207899},{"date":"2025-02-04","open":14356,"high":14722,"low":14218,"close":14341,"volume":165995},{"date":"2025-02-05","open":14648,"high":14797,"low":14573,"close":14643,"volume":113780},{"date":"2025-02-06","open":14811,"high":14970,"low":14697,"close":14965,"volume":62661},{"date":"2025-02-07","open":14925,"high":14984,"low":14732,"close":14767,"volume":111313},{"date":"2025-02-10","open":14538,"high":14885,"low":14475,"close":14821,"volume":119934},{"date":"2025-02-11","open":14896,"high":15178,"low":14861,"close":15054,"volume":93790},{"date":"2025-02-12","open":14950,"high":15114,"low":14827,"close":15084,"volume":41941},{"date":"2025-02-13","open":15167,"high":15400,"low":15147,"close":15386,"volume":153538},{"date":"2025-02-14","open":15419,"high":15707,"low":15419,"close":15554,"volume":85886},{"date":"2025-02-17","open":15588,"high":15821,"low":15573,"close":15786,"volume":65539},{"date":"2025-02-18","open":15767,"high":16064,"low":15727,"close":16014,"volume":94986},{"date":"2025-02-19","open":16069,"high":16776,"low":16069,"close":16647,"volume":194685},{"date":"2025-02-20","open":16608,"high":16608,"low":16316,"close":16360,"volume":58774},{"date":"2025-02-21","open":16484,"high":16484,"low":16162,"close":16415,"volume":70888},{"date":"2025-02-24","open":16029,"high":16207,"low":15965,"close":16177,"volume":42458},{"date":"2025-02-25","open":15837,"high":16114,"low":15737,"close":16029,"volume":83457},{"date":"2025-02-26","open":15900,"high":16281,"low":15836,"close":16261,"volume":51065},{"date":"2025-02-27","open":16162,"high":16252,"low":15836,"close":16059,"volume":64892},{"date":"2025-02-28","open":15568,"high":15578,"low":14876,"close":15044,"volume":228700},{"date":"2025-03-04","open":14762,"high":15242,"low":14664,"close":14886,"volume":122115},{"date":"2025-03-05","open":15079,"high":15259,"low":14851,"close":15193,"volume":98980},{"date":"2025-03-06","open":15321,"high":15500,"low":15193,"close":15321,"volume":95679},{"date":"2025-03-07","open":15050,"high":15396,"low":14951,"close":15272,"volume":59369},{"date":"2025-03-10","open":15044,"high":15420,"low":15034,"close":15341,"volume":58388},{"date":"2025-03-11","open":14659,"high":15049,"low":14495,"close":14980,"volume":125127},{"date":"2025-03-12","open":15014,"high":15519,"low":14950,"close":15485,"volume":136105},{"date":"2025-03-13","open":15751,"high":15806,"low":15281,"close":15351,"volume":100086},{"date":"2025-03-14","open":15276,"high":15559,"low":15276,"close":15480,"volume":52950},{"date":"2025-03-17","open":15732,"high":16172,"low":15717,"close":16093,"volume":188281},{"date":"2025-03-18","open":16430,"high":16589,"low":16104,"close":16172,"volume":127477},{"date":"2025-03-19","open":16172,"high":16632,"low":16172,"close":16435,"volume":170146},{"date":"2025-03-20","open":16633,"high":16791,"low":16499,"close":16647,"volume":130281},{"date":"2025-03-21","open":16569,"high":16866,"low":16524,"close":16816,"volume":110838},{"date":"2025-03-24","open":16742,"high":16906,"low":16583,"close":16702,"volume":49660},{"date":"2025-03-25","open":16870,"high":16900,"low":16479,"close":16534,"volume":82703},{"date":"2025-03-26","open":16637,"high":16934,"low":16563,"close":16865,"volume":70697},{"date":"2025-03-27","open":16558,"high":16702,"low":16380,"close":16425,"volume":44689},{"date":"2025-03-28","open":16340,"high":16345,"low":15736,"close":15851,"volume":118153},{"date":"2025-03-31","open":15321,"high":15346,"low":14865,"close":14930,"volume":208294},{"date":"2025-04-01","open":15094,"high":15494,"low":15014,"close":15381,"volume":139290},{"date":"2025-04-02","open":15459,"high":15464,"low":15104,"close":15237,"volume":50007},{"date":"2025-04-03","open":14277,"high":14876,"low":14198,"close":14841,"volume":192253},{"date":"2025-04-04","open":14455,"high":15098,"low":14193,"close":14678,"volume":445721},{"date":"2025-04-07","open":13064,"high":13328,"low":12753,"close":12936,"volume":462498},{"date":"2025-04-08","open":13401,"high":13411,"low":12748,"close":12847,"volume":433682},{"date":"2025-04-09","open":12758,"high":12882,"low":12273,"close":12481,"volume":253345},{"date":"2025-04-10","open":13737,"high":13945,"low":13529,"close":13936,"volume":272402},{"date":"2025-04-11","open":13441,"high":13871,"low":13391,"close":13871,"volume":161314},{"date":"2025-04-14","open":13945,"high":14213,"low":13945,"close":14044,"volume":140746},{"date":"2025-04-15","open":14093,"high":14381,"low":14093,"close":14331,"volume":125658},{"date":"2025-04-16","open":14183,"high":14237,"low":13861,"close":13896,"volume":96295},{"date":"2025-04-17","open":13945,"high":14193,"low":13886,"close":14173,"volume":72512},{"date":"2025-04-18","open":14153,"high":14341,"low":14118,"close":14336,"volume":78388},{"date":"2025-04-21","open":14337,"high":14510,"low":14257,"close":14396,"volume":98590},{"date":"2025-04-22","open":14228,"high":14430,"low":14218,"close":14317,"volume":155440},{"date":"2025-04-23","open":14772,"high":14840,"low":14628,"close":14811,"volume":213738},{"date":"2025-04-24","open":14831,"high":14846,"low":14564,"close":14742,"volume":138277},{"date":"2025-04-25","open":15029,"high":15178,"low":14945,"close":15054,"volume":207872},{"date":"2025-04-28","open":15039,"high":15197,"low":14999,"close":15074,"volume":89636},{"date":"2025-04-29","open":15093,"high":15424,"low":15044,"close":15252,"volume":145735},{"date":"2025-04-30","open":15153,"high":15361,"low":15054,"close":15207,"volume":86222},{"date":"2025-05-02","open":15123,"high":15346,"low":14970,"close":15207,"volume":206277},{"date":"2025-05-07","open":15480,"high":15598,"low":15276,"close":15465,"volume":145864},{"date":"2025-05-08","open":15475,"high":15663,"low":15470,"close":15470,"volume":182180},{"date":"2025-05-09","open":15509,"high":15603,"low":15376,"close":15489,"volume":111923},{"date":"2025-05-12","open":15683,"high":15915,"low":15623,"close":15915,"volume":124578},{"date":"2025-05-13","open":16028,"high":16177,"low":15915,"close":15979,"volume":186071},{"date":"2025-05-14","open":16247,"high":16553,"low":16197,"close":16405,"volume":158389},{"date":"2025-05-15","open":16311,"high":16474,"low":16123,"close":16187,"volume":73086},{"date":"2025-05-16","open":16276,"high":16365,"low":16196,"close":16291,"volume":65408},{"date":"2025-05-19","open":16084,"high":16148,"low":15792,"close":15885,"volume":140179},{"date":"2025-05-20","open":16128,"high":16232,"low":15940,"close":15974,"volume":80591},{"date":"2025-05-21","open":16094,"high":16341,"low":16094,"close":16177,"volume":69854},{"date":"2025-05-22","open":15985,"high":16019,"low":15683,"close":15757,"volume":154417},{"date":"2025-05-23","open":15816,"high":15915,"low":15762,"close":15776,"volume":59194},{"date":"2025-05-26","open":15821,"high":16310,"low":15821,"close":16261,"volume":85297},{"date":"2025-05-27","open":16197,"high":16410,"low":16138,"close":16365,"volume":99262},{"date":"2025-05-28","open":16435,"high":17123,"low":16425,"close":16826,"volume":192447},{"date":"2025-05-29","open":17183,"high":17504,"low":17073,"close":17499,"volume":138915},{"date":"2025-05-30","open":17379,"high":17449,"low":17102,"close":17157,"volume":70082},{"date":"2025-06-02","open":17014,"high":17464,"low":16974,"close":17127,"volume":164572},{"date":"2025-06-04","open":17578,"high":18117,"low":17578,"close":18102,"volume":238577},{"date":"2025-06-05","open":18404,"high":19098,"low":18350,"close":18716,"volume":348981},{"date":"2025-06-09","open":19329,"high":19602,"low":19201,"close":19354,"volume":359722},{"date":"2025-06-10","open":19612,"high":19805,"low":19271,"close":19582,"volume":281724},{"date":"2025-06-11","open":19760,"high":20142,"low":19716,"close":20077,"volume":286564},{"date":"2025-06-12","open":20076,"high":20448,"low":20076,"close":20141,"volume":219676},{"date":"2025-06-13","open":20354,"high":20354,"low":19626,"close":19829,"volume":287426},{"date":"2025-06-16","open":19943,"high":20592,"low":19696,"close":20542,"volume":254112},{"date":"2025-06-17","open":20676,"high":21418,"low":20389,"close":20691,"volume":373149},{"date":"2025-06-18","open":20305,"high":21176,"low":20290,"close":21171,"volume":187614},{"date":"2025-06-19","open":21335,"high":21418,"low":20721,"close":21091,"volume":265633},{"date":"2025-06-20","open":21234,"high":21675,"low":21037,"close":21636,"volume":312882},{"date":"2025-06-23","open":21269,"high":21660,"low":20844,"close":21616,"volume":316596},{"date":"2025-06-24","open":22324,"high":23056,"low":22309,"close":23036,"volume":347837},{"date":"2025-06-25","open":23536,"high":23536,"low":22774,"close":23219,"volume":210583},{"date":"2025-06-26","open":23175,"high":23298,"low":22180,"close":22715,"volume":292963},{"date":"2025-06-27","open":22838,"high":23031,"low":22323,"close":22497,"volume":137335},{"date":"2025-06-30","open":22754,"high":23006,"low":22586,"close":22739,"volume":103305},{"date":"2025-07-01","open":22923,"high":23670,"low":22883,"close":22883,"volume":172300},{"date":"2025-07-02","open":22848,"high":23007,"low":22126,"close":22715,"volume":173761},{"date":"2025-07-03","open":23041,"high":23402,"low":22862,"close":23397,"volume":178005},{"date":"2025-07-04","open":23600,"high":23600,"low":22502,"close":22507,"volume":198550},{"date":"2025-07-07","open":22329,"high":22715,"low":22146,"close":22556,"volume":99805},{"date":"2025-07-08","open":22645,"high":23461,"low":22645,"close":23402,"volume":232120},{"date":"2025-07-09","open":23437,"high":23620,"low":23180,"close":23496,"volume":200118},{"date":"2025-07-10","open":23575,"high":24174,"low":23431,"close":24120,"volume":230772},{"date":"2025-07-11","open":24198,"high":24857,"low":24090,"close":24160,"volume":250757},{"date":"2025-07-14","open":24066,"high":24694,"low":24051,"close":24645,"volume":173358},{"date":"2025-07-15","open":24714,"high":24957,"low":24338,"close":24922,"volume":221532},{"date":"2025-07-16","open":24903,"high":24903,"low":24318,"close":24466,"volume":203232},{"date":"2025-07-17","open":24580,"high":24719,"low":23921,"close":24605,"volume":176737},{"date":"2025-07-18","open":24739,"high":24838,"low":24249,"close":24526,"volume":117562},{"date":"2025-07-21","open":24392,"high":24941,"low":24392,"close":24862,"volume":133437},{"date":"2025-07-22","open":24878,"high":25036,"low":23982,"close":24199,"volume":200342},{"date":"2025-07-23","open":24368,"high":24640,"low":23754,"close":24358,"volume":169470},{"date":"2025-07-24","open":24619,"high":25189,"low":24264,"close":24264,"volume":215131},{"date":"2025-07-25","open":24179,"high":24639,"low":24179,"close":24417,"volume":77012},{"date":"2025-07-28","open":24936,"high":24991,"low":24184,"close":24684,"volume":155821},{"date":"2025-07-29","open":24486,"high":25099,"low":24030,"close":25021,"volume":258900},{"date":"2025-07-30","open":24961,"high":25773,"low":24961,"close":25486,"volume":307603},{"date":"2025-07-31","open":25917,"high":26017,"low":25099,"close":25308,"volume":188802},{"date":"2025-08-01","open":24645,"high":24709,"low":23225,"close":23303,"volume":346947},{"date":"2025-08-04","open":23071,"high":23907,"low":23031,"close":23769,"volume":192208},{"date":"2025-08-05","open":24298,"high":24699,"low":24045,"close":24417,"volume":178575},{"date":"2025-08-06","open":24070,"high":24437,"low":24001,"close":24417,"volume":63796},{"date":"2025-08-07","open":24694,"high":24823,"low":24368,"close":24793,"volume":90261},{"date":"2025-08-08","open":24793,"high":25031,"low":24546,"close":24694,"volume":108936},{"date":"2025-08-11","open":24778,"high":24877,"low":24511,"close":24724,"volume":89207},{"date":"2025-08-12","open":24654,"high":25323,"low":24496,"close":24506,"volume":121459},{"date":"2025-08-13","open":24971,"high":25074,"low":24555,"close":25031,"volume":83844},{"date":"2025-08-14","open":25105,"high":25308,"low":24818,"close":24986,"volume":48686},{"date":"2025-08-18","open":24664,"high":24744,"low":24219,"close":24219,"volume":99987},{"date":"2025-08-19","open":24279,"high":24358,"low":23749,"close":23878,"volume":83172},{"date":"2025-08-20","open":23556,"high":23650,"low":22868,"close":23640,"volume":146758},{"date":"2025-08-21","open":23659,"high":24100,"low":23639,"close":23714,"volume":68616},{"date":"2025-08-22","open":23937,"high":24347,"low":23937,"close":24115,"volume":67333},{"date":"2025-08-25","open":24506,"high":24689,"low":24309,"close":24679,"volume":93152},{"date":"2025-08-26","open":24605,"high":24605,"low":24130,"close":24239,"volume":59456},{"date":"2025-08-27","open":24294,"high":24328,"low":23947,"close":24318,"volume":55143},{"date":"2025-08-28","open":24100,"high":24783,"low":23917,"close":24546,"volume":60835},{"date":"2025-08-29","open":24650,"high":24744,"low":24318,"close":24343,"volume":36684},{"date":"2025-09-01","open":23951,"high":24110,"low":23426,"close":23551,"volume":95028},{"date":"2025-09-02","open":23600,"high":24105,"low":23600,"close":24100,"volume":56147},{"date":"2025-09-03","open":24065,"high":24357,"low":23971,"close":24288,"volume":38242},{"date":"2025-09-04","open":24243,"high":24654,"low":24243,"close":24447,"volume":69873},{"date":"2025-09-05","open":24606,"high":24818,"low":24486,"close":24674,"volume":88824},{"date":"2025-09-08","open":24674,"high":24877,"low":24619,"close":24872,"volume":101433},{"date":"2025-09-09","open":24911,"high":25565,"low":24858,"close":25550,"volume":166685},{"date":"2025-09-10","open":25679,"high":26669,"low":25679,"close":26570,"volume":213908},{"date":"2025-09-11","open":26862,"high":27130,"low":26526,"close":26995,"volume":122618},{"date":"2025-09-12","open":27698,"high":28144,"low":27445,"close":28094,"volume":146998},{"date":"2025-09-15","open":28411,"high":28673,"low":28104,"close":28381,"volume":137554},{"date":"2025-09-16","open":28569,"high":29390,"low":28445,"close":29321,"volume":101612},{"date":"2025-09-17","open":29088,"high":29088,"low":28455,"close":28608,"volume":138534},{"date":"2025-09-18","open":28979,"high":29662,"low":28771,"close":29603,"volume":115697},{"date":"2025-09-19","open":29772,"high":29891,"low":29237,"close":29380,"volume":102573},{"date":"2025-09-22","open":29677,"high":30271,"low":29672,"close":29930,"volume":121018},{"date":"2025-09-23","open":30351,"high":30618,"low":30024,"close":30410,"volume":89381},{"date":"2025-09-24","open":30429,"high":30672,"low":29692,"close":30212,"volume":76628},{"date":"2025-09-25","open":29777,"high":30395,"low":29777,"close":30271,"volume":51043},{"date":"2025-09-26","open":29687,"high":29687,"low":28351,"close":28703,"volume":248453},{"date":"2025-09-29","open":29198,"high":29797,"low":29173,"close":29663,"volume":121602},{"date":"2025-09-30","open":29880,"high":29880,"low":29405,"close":29504,"volume":47773},{"date":"2025-10-01","open":29746,"high":30256,"low":29746,"close":30088,"volume":109417},{"date":"2025-10-02","open":31582,"high":32543,"low":31385,"close":31954,"volume":169561},{"date":"2025-10-10","open":33187,"high":33854,"low":32711,"close":33562,"volume":167643},{"date":"2025-10-13","open":32092,"high":32899,"low":31642,"close":32899,"volume":268928},{"date":"2025-10-14","open":33369,"high":34236,"low":31770,"close":32261,"volume":193839},{"date":"2025-10-15","open":32548,"high":34092,"low":32538,"close":34032,"volume":102177},{"date":"2025-10-16","open":34131,"high":35809,"low":34131,"close":35809,"volume":150836},{"date":"2025-10-17","open":35369,"high":37017,"low":35369,"close":36061,"volume":148812},{"date":"2025-10-20","open":36650,"high":37383,"low":35562,"close":37383,"volume":167046},{"date":"2025-10-21","open":38066,"high":39080,"low":37313,"close":37576,"volume":196866},{"date":"2025-10-22","open":37432,"high":38372,"low":36556,"close":38372,"volume":237948},{"date":"2025-10-23","open":37185,"high":38818,"low":36967,"close":37561,"volume":350529},{"date":"2025-10-24","open":38555,"high":39689,"low":38323,"close":39689,"volume":705427},{"date":"2025-10-27","open":43658,"high":43658,"low":40679,"close":41688,"volume":809141},{"date":"2025-10-28","open":40980,"high":41074,"low":40005,"close":40881,"volume":390548},{"date":"2025-10-29","open":41768,"high":42608,"low":40802,"close":42594,"volume":495511},{"date":"2025-10-30","open":43524,"high":44192,"low":42520,"close":42895,"volume":1007418},{"date":"2025-10-31","open":43034,"high":43939,"low":42371,"close":43836,"volume":479088},{"date":"2025-11-03","open":44029,"high":46548,"low":43801,"close":46523,"volume":250457,"rsi_14":90.75,"sma_20":37392.75,"sma_60":29870.85,"sma_120":25369.47},{"date":"2025-11-04","open":46523,"high":46681,"low":43944,"close":43999,"volume":584371,"rsi_14":77.31,"sma_20":38120.1,"sma_60":30209.25,"sma_120":25608.08},{"date":"2025-11-05","open":42362,"high":42530,"low":38303,"close":41663,"volume":1167447,"rsi_14":65.56,"sma_20":38700.9,"sma_60":30497.72,"sma_120":25826.97},{"date":"2025-11-06","open":43628,"high":43866,"low":40956,"close":41970,"volume":527236,"rsi_14":65.66,"sma_20":39203.5,"sma_60":30791.32,"sma_120":26044.88},{"date":"2025-11-07","open":40461,"high":42212,"low":39005,"close":40466,"volume":454990,"rsi_14":58.09,"sma_20":39549.95,"sma_60":31053.48,"sma_120":26249.67},{"date":"2025-11-10","open":41302,"high":43425,"low":41069,"close":42920,"volume":386158,"rsi_14":62.54,"sma_20":40052.8,"sma_60":31358.35,"sma_120":26471.43},{"date":"2025-11-11","open":44232,"high":45711,"low":42955,"close":43776,"volume":481589,"rsi_14":62.64,"sma_20":40630.65,"sma_60":31677.03,"sma_120":26702.17},{"date":"2025-11-12","open":43543,"high":44905,"low":43232,"close":44618,"volume":199038,"rsi_14":66.49,"sma_20":41161.85,"sma_60":32013.45,"sma_120":26939.08},{"date":"2025-11-13","open":44162,"high":45468,"low":43924,"close":45068,"volume":307316,"rsi_14":63.64,"sma_20":41626.5,"sma_60":32348.62,"sma_120":27183.16},{"date":"2025-11-14","open":42266,"high":42955,"low":41232,"close":41346,"volume":376407,"rsi_14":49.21,"sma_20":41891.75,"sma_60":32622.28,"sma_120":27395.36},{"date":"2025-11-17","open":42584,"high":42970,"low":41965,"close":42881,"volume":246458,"rsi_14":54.51,"sma_20":42167.65,"sma_60":32934.43,"sma_120":27618.69},{"date":"2025-11-18","open":41767,"high":42524,"low":39911,"close":40010,"volume":391744,"rsi_14":44.46,"sma_20":42289.85,"sma_60":33204.3,"sma_120":27821.54},{"date":"2025-11-19","open":40189,"high":40293,"low":37878,"close":39441,"volume":693387,"rsi_14":42.68,"sma_20":42343.45,"sma_60":33468.6,"sma_120":28019.46},{"date":"2025-11-20","open":41619,"high":42391,"low":41000,"close":41124,"volume":284936,"rsi_14":44.43,"sma_20":42522.25,"sma_60":33759.8,"sma_120":28227.39},{"date":"2025-11-21","open":37591,"high":38313,"low":37259,"close":37689,"volume":417529,"rsi_14":32.39,"sma_20":42421.9,"sma_60":33986.85,"sma_120":28405.73},{"date":"2025-11-24","open":38071,"high":39249,"low":37511,"close":37709,"volume":315893,"rsi_14":36.07,"sma_20":42222.25,"sma_60":34204.8,"sma_120":28580.39},{"date":"2025-11-25","open":39812,"high":40011,"low":37659,"close":38179,"volume":341004,"rsi_14":41.59,"sma_20":42086.65,"sma_60":34437.98,"sma_120":28753.36},{"date":"2025-11-26","open":38847,"high":40213,"low":38323,"close":40213,"volume":376237,"rsi_14":46.09,"sma_20":41967.2,"sma_60":34703.87,"sma_120":28946.18},{"date":"2025-11-27","open":40916,"high":41767,"low":40421,"close":40767,"volume":273961,"rsi_14":51.32,"sma_20":41874.2,"sma_60":34979.8,"sma_120":29146.19},{"date":"2025-11-28","open":41149,"high":41183,"low":39461,"close":39614,"volume":136228,"rsi_14":42.58,"sma_20":41675.75,"sma_60":35239.72,"sma_120":29328.34},{"date":"2025-12-01","open":40451,"high":40703,"low":38748,"close":39506,"volume":270220,"rsi_14":39.85,"sma_20":41336.95,"sma_60":35511.03,"sma_120":29504.44},{"date":"2025-12-02","open":39896,"high":41223,"low":39812,"close":41035,"volume":239214,"rsi_14":41.9,"sma_20":41202.05,"sma_60":35798.92,"sma_120":29688.08},{"date":"2025-12-03","open":41332,"high":42391,"low":40911,"close":42059,"volume":234032,"rsi_14":43.51,"sma_20":41236.15,"sma_60":36100.9,"sma_120":29878.43},{"date":"2025-12-04","open":41544,"high":41688,"low":40693,"close":41688,"volume":163275,"rsi_14":51.76,"sma_20":41236.1,"sma_60":36393.98,"sma_120":30061.53},{"date":"2025-12-05","open":41450,"high":43321,"low":41134,"close":43321,"volume":349072,"rsi_14":52.06,"sma_20":41394.0,"sma_60":36710.77,"sma_120":30257.83},{"date":"2025-12-08","open":43638,"high":44489,"low":42796,"close":44479,"volume":218808,"rsi_14":64.84,"sma_20":41487.25,"sma_60":37043.73,"sma_120":30466.48},{"date":"2025-12-09","open":44177,"high":44514,"low":43633,"close":44177,"volume":156682,"rsi_14":65.93,"sma_20":41522.3,"sma_60":37360.28,"sma_120":30666.64},{"date":"2025-12-10","open":44266,"high":44924,"low":43781,"close":43989,"volume":224098,"rsi_14":61.05,"sma_20":41505.6,"sma_60":37656.62,"sma_120":30863.97},{"date":"2025-12-11","open":44623,"high":44939,"low":43187,"close":43187,"volume":202136,"rsi_14":74.79,"sma_20":41425.8,"sma_60":37932.33,"sma_120":31050.54},{"date":"2025-12-12","open":43549,"high":44538,"low":43351,"close":44439,"volume":178123,"rsi_14":77.21,"sma_20":41596.0,"sma_60":38210.75,"sma_120":31248.32},{"date":"2025-12-15","open":42158,"high":43103,"low":41901,"close":42401,"volume":480819,"rsi_14":65.54,"sma_20":41586.25,"sma_60":38450.03,"sma_120":31424.37},{"date":"2025-12-16","open":42198,"high":42544,"low":40495,"close":40584,"volume":175994,"rsi_14":52.25,"sma_20":41628.75,"sma_60":38643.0,"sma_120":31585.29},{"date":"2025-12-17","open":40782,"high":42104,"low":40411,"close":42034,"volume":233946,"rsi_14":54.27,"sma_20":41773.1,"sma_60":38872.3,"sma_120":31746.55},{"date":"2025-12-18","open":40723,"high":41718,"low":40456,"close":41178,"volume":305695,"rsi_14":55.38,"sma_20":41789.75,"sma_60":39070.55,"sma_120":31899.07},{"date":"2025-12-19","open":42282,"high":42415,"low":41129,"close":41396,"volume":206591,"rsi_14":56.46,"sma_20":41989.75,"sma_60":39276.2,"sma_120":32057.64},{"date":"2025-12-22","open":43242,"high":43534,"low":42945,"close":43445,"volume":259754,"rsi_14":57.95,"sma_20":42292.25,"sma_60":39507.15,"sma_120":32235.28},{"date":"2025-12-23","open":43846,"high":44415,"low":43648,"close":43761,"volume":174742,"rsi_14":55.89,"sma_20":42587.15,"sma_60":39735.42,"sma_120":32413.57},{"date":"2025-12-24","open":44024,"high":44286,"low":43692,"close":43756,"volume":100545,"rsi_14":57.34,"sma_20":42779.75,"sma_60":39966.9,"sma_120":32590.61},{"date":"2025-12-26","open":44039,"high":44875,"low":43945,"close":44479,"volume":435878,"rsi_14":54.4,"sma_20":42967.25,"sma_60":40209.57,"sma_120":32775.14},{"date":"2025-12-29","open":45645,"high":47060,"low":45520,"close":47040,"volume":197120,"rsi_14":57.37,"sma_20":43318.0,"sma_60":40513.47,"sma_120":32971.46},{"date":"2025-12-30","open":46700,"high":47700,"low":45800,"close":47290,"volume":87159,"rsi_14":59.36,"sma_20":43686.75,"sma_60":40805.48,"sma_120":33177.31},{"date":"2026-01-02","open":47330,"high":50165,"low":47330,"close":50040,"volume":277745,"rsi_14":66.71,"sma_20":44115.75,"sma_60":41145.97,"sma_120":33405.67},{"date":"2026-01-05","open":52120,"high":53925,"low":52065,"close":53895,"volume":252953,"rsi_14":75.92,"sma_20":44685.75,"sma_60":41540.93,"sma_120":33659.07},{"date":"2026-01-06","open":53595,"high":55770,"low":52250,"close":55745,"volume":301361,"rsi_14":76.61,"sma_20":45367.0,"sma_60":41935.53,"sma_120":33927.1},{"date":"2026-01-07","open":57215,"high":58475,"low":54990,"close":56555,"volume":476548,"rsi_14":85.86,"sma_20":46006.25,"sma_60":42316.73,"sma_120":34196.67},{"date":"2026-01-08","open":55900,"high":58820,"low":55825,"close":56415,"volume":385813,"rsi_14":94.21,"sma_20":46580.0,"sma_60":42706.68,"sma_120":34464.73},{"date":"2026-01-09","open":56000,"high":57750,"low":55095,"close":57340,"volume":204543,"rsi_14":94.02,"sma_20":47215.25,"sma_60":43122.73,"sma_120":34736.46},{"date":"2026-01-12","open":58710,"high":59120,"low":56780,"close":58115,"volume":214800,"rsi_14":99.14,"sma_20":47898.75,"sma_60":43522.07,"sma_120":35012.32},{"date":"2026-01-13","open":59060,"high":59675,"low":58230,"close":59550,"volume":160438,"rsi_14":99.2,"sma_20":48694.5,"sma_60":43915.6,"sma_120":35303.96},{"date":"2026-01-14","open":59085,"high":60310,"low":59052,"close":60225,"volume":120371,"rsi_14":99.13,"sma_20":49460.75,"sma_60":44316.17,"sma_120":35600.05},{"date":"2026-01-15","open":59950,"high":62260,"low":59640,"close":62260,"volume":141430,"rsi_14":99.21,"sma_20":50431.75,"sma_60":44728.55,"sma_120":35913.77},{"date":"2026-01-16","open":62970,"high":64175,"low":62295,"close":63650,"volume":301738,"rsi_14":99.29,"sma_20":51564.0,"sma_60":45160.87,"sma_120":36236.25},{"date":"2026-01-19","open":63370,"high":65950,"low":63130,"close":65460,"volume":194006,"rsi_14":99.33,"sma_20":52713.5,"sma_60":45610.02,"sma_120":36579.37},{"date":"2026-01-20","open":65790,"high":65985,"low":59640,"close":64405,"volume":301202,"rsi_14":93.95,"sma_20":53853.5,"sma_60":46055.17,"sma_120":36912.37},{"date":"2026-01-21","open":61995,"high":65660,"low":61900,"close":65425,"volume":502126,"rsi_14":94.18,"sma_20":55033.5,"sma_60":46481.72,"sma_120":37254.65},{"date":"2026-01-22","open":68330,"high":68995,"low":65430,"close":66900,"volume":565686,"rsi_14":93.79,"sma_20":56183.75,"sma_60":46899.42,"sma_120":37607.94},{"date":"2026-01-23","open":67550,"high":68790,"low":66090,"close":67640,"volume":787391,"rsi_14":92.59,"sma_20":57355.0,"sma_60":47342.93,"sma_120":37965.17},{"date":"2026-01-26","open":67925,"high":68745,"low":66250,"close":66340,"volume":424238,"rsi_14":83.99,"sma_20":58461.5,"sma_60":47736.15,"sma_120":38308.74},{"date":"2026-01-27","open":66115,"high":70985,"low":64800,"close":70955,"volume":402257,"rsi_14":87.13,"sma_20":59762.25,"sma_60":48201.23,"sma_120":38686.88},{"date":"2026-01-28","open":72935,"high":74195,"low":72000,"close":73560,"volume":1010501,"rsi_14":89.22,"sma_20":61088.25,"sma_60":48694.0,"sma_120":39088.22},{"date":"2026-01-29","open":76050,"high":76460,"low":70535,"close":75135,"volume":3335597,"rsi_14":89.54,"sma_20":62480.5,"sma_60":49168.07,"sma_120":39519.46},{"date":"2026-01-30","open":74445,"high":78615,"low":74385,"close":75625,"volume":1045530,"rsi_14":89.4,"sma_20":63759.75,"sma_60":49692.52,"sma_120":39950.88},{"date":"2026-02-02","open":72400,"high":75865,"low":66345,"close":66650,"volume":3109154,"rsi_14":61.93,"sma_20":64397.5,"sma_60":50106.47,"sma_120":40302.09},{"date":"2026-02-03","open":71895,"high":76955,"low":71440,"close":76955,"volume":566792,"rsi_14":71.24,"sma_20":65458.0,"sma_60":50687.03,"sma_120":40739.18},{"date":"2026-02-04","open":75640,"high":79350,"low":74955,"close":79015,"volume":1951398,"rsi_14":71.25,"sma_20":66581.0,"sma_60":51327.08,"sma_120":41190.28},{"date":"2026-02-05","open":74620,"high":76580,"low":71475,"close":72270,"volume":2278087,"rsi_14":59.63,"sma_20":67373.75,"sma_60":51813.67,"sma_120":41586.01},{"date":"2026-02-06","open":67795,"high":71595,"low":64820,"close":70765,"volume":1595204,"rsi_14":55.97,"sma_20":68045.0,"sma_60":52260.85,"sma_120":41968.94},{"date":"2026-02-09","open":77180,"high":77900,"low":76047,"close":76800,"volume":669573,"rsi_14":62.53,"sma_20":68979.25,"sma_60":52794.53,"sma_120":42403.99},{"date":"2026-02-10","open":78675,"high":79005,"low":76725,"close":76880,"volume":393639,"rsi_14":61.81,"sma_20":69845.75,"sma_60":53322.02,"sma_120":42835.32},{"date":"2026-02-11","open":76430,"high":79150,"low":75300,"close":78195,"volume":269415,"rsi_14":61.68,"sma_20":70744.25,"sma_60":53933.67,"sma_120":43277.97},{"date":"2026-02-12","open":80490,"high":83995,"low":79865,"close":83920,"volume":498848,"rsi_14":65.26,"sma_20":71827.25,"sma_60":54615.08,"sma_120":43774.76},{"date":"2026-02-13","open":83600,"high":86290,"low":82665,"close":83790,"volume":360531,"rsi_14":66.73,"sma_20":72834.25,"sma_60":55342.33,"sma_120":44273.32},{"date":"2026-02-19","open":88110,"high":89190,"low":86830,"close":88795,"volume":303280,"rsi_14":66.97,"sma_20":74001.0,"sma_60":56162.53,"sma_120":44815.57},{"date":"2026-02-20","open":89430,"high":93230,"low":88930,"close":92900,"volume":451611,"rsi_14":67.89,"sma_20":75425.75,"sma_60":57023.0,"sma_120":45391.4},{"date":"2026-02-23","open":96700,"high":97575,"low":92460,"close":94210,"volume":379472,"rsi_14":67.73,"sma_20":76865.0,"sma_60":57962.75,"sma_120":45974.8},{"date":"2026-02-24","open":94440,"high":99005,"low":91950,"close":98820,"volume":617064,"rsi_14":70.03,"sma_20":78461.0,"sma_60":58979.0,"sma_120":46591.9},{"date":"2026-02-25","open":100665,"high":105150,"low":99325,"close":103180,"volume":465420,"rsi_14":84.27,"sma_20":80238.0,"sma_60":60060.05,"sma_120":47249.02},{"date":"2026-02-26","open":104305,"high":112365,"low":103790,"close":112140,"volume":537243,"rsi_14":83.87,"sma_20":82528.0,"sma_60":61256.42,"sma_120":47980.14},{"date":"2026-02-27","open":107675,"high":113745,"low":106100,"close":109800,"volume":825309,"rsi_14":79.47,"sma_20":84470.25,"sma_60":62399.92,"sma_120":48689.86},{"date":"2026-03-03","open":105290,"high":107000,"low":92800,"close":92800,"volume":1154206,"rsi_14":66.43,"sma_20":85432.25,"sma_60":63279.5,"sma_120":49259.61},{"date":"2026-03-04","open":84100,"high":91000,"low":69505,"close":69685,"volume":2390245,"rsi_14":49.36,"sma_20":85159.75,"sma_60":63775.67,"sma_120":49643.35},{"date":"2026-03-05","open":88005,"high":88500,"low":81450,"close":83855,"volume":1004430,"rsi_14":53.82,"sma_20":85571.25,"sma_60":64482.25,"sma_120":50140.58},{"date":"2026-03-06","open":79605,"high":84400,"low":77275,"close":83965,"volume":370065,"rsi_14":53.84,"sma_20":86437.0,"sma_60":65173.42,"sma_120":50637.16},{"date":"2026-03-09","open":72350,"high":75225,"low":68000,"close":73000,"volume":591606,"rsi_14":47.45,"sma_20":86239.25,"sma_60":65688.08,"sma_120":51041.03},{"date":"2026-03-10","open":83180,"high":83915,"low":78400,"close":81870,"volume":1657000,"rsi_14":49.02,"sma_20":86382.0,"sma_60":66323.08,"sma_120":51516.93},{"date":"2026-03-11","open":86000,"high":88220,"low":82230,"close":83775,"volume":949248,"rsi_14":49.99,"sma_20":86957.25,"sma_60":66970.33,"sma_120":52007.03},{"date":"2026-03-12","open":82500,"high":84260,"low":80895,"close":81900,"volume":192086,"rsi_14":46.68,"sma_20":87514.0,"sma_60":67591.42,"sma_120":52475.85},{"date":"2026-03-13","open":76800,"high":81210,"low":76025,"close":79610,"volume":763708,"rsi_14":43.48,"sma_20":87654.5,"sma_60":68177.5,"sma_120":52917.06},{"date":"2026-03-16","open":79800,"high":82295,"low":78565,"close":82115,"volume":248173,"rsi_14":44.13,"sma_20":87916.25,"sma_60":68818.83,"sma_120":53375.58},{"date":"2026-03-17","open":87200,"high":87740,"low":85085,"close":85250,"volume":190154,"rsi_14":43.32,"sma_20":88269.0,"sma_60":69491.33,"sma_120":53851.04},{"date":"2026-03-18","open":89455,"high":95240,"low":86000,"close":95010,"volume":238345,"rsi_14":46.18,"sma_20":88823.5,"sma_60":70360.83,"sma_120":54405.43},{"date":"2026-03-19","open":88635,"high":92750,"low":88150,"close":89400,"volume":339231,"rsi_14":39.03,"sma_20":89104.0,"sma_60":71167.42,"sma_120":54905.21},{"date":"2026-03-20","open":90400,"high":91270,"low":88775,"close":88965,"volume":170268,"rsi_14":39.76,"sma_20":89112.5,"sma_60":71942.33,"sma_120":55407.32},{"date":"2026-03-23","open":81975,"high":82350,"low":76535,"close":77360,"volume":555567,"rsi_14":41.99,"sma_20":88335.5,"sma_60":72538.25,"sma_120":55804.4},{"date":"2026-03-24","open":83000,"high":84745,"low":77080,"close":81965,"volume":456198,"rsi_14":57.89,"sma_20":87723.25,"sma_60":73207.25,"sma_120":56241.72},{"date":"2026-03-25","open":85735,"high":87880,"low":83700,"close":84215,"volume":199884,"rsi_14":50.27,"sma_20":86993.0,"sma_60":73879.25,"sma_120":56693.2},{"date":"2026-03-26","open":82725,"high":82725,"low":77585,"close":78260,"volume":209474,"rsi_14":46.03,"sma_20":85747.0,"sma_60":74446.67,"sma_120":57091.04},{"date":"2026-03-27","open":72825,"high":78125,"low":70755,"close":77605,"volume":417734,"rsi_14":53.75,"sma_20":84020.25,"sma_60":75003.25,"sma_120":57485.07},{"date":"2026-03-30","open":68900,"high":73400,"low":68680,"close":72700,"volume":240395,"rsi_14":42.02,"sma_20":82165.25,"sma_60":75465.92,"sma_120":57837.74},{"date":"2026-03-31","open":68545,"high":71400,"low":65940,"close":66210,"volume":542297,"rsi_14":35.85,"sma_20":80835.75,"sma_60":75785.42,"sma_120":58149.44},{"date":"2026-04-01","open":73700,"high":79575,"low":72510,"close":78520,"volume":368223,"rsi_14":47.67,"sma_20":81277.5,"sma_60":76305.92,"sma_120":58555.7},{"date":"2026-04-02","open":80500,"high":81515,"low":68620,"close":71000,"volume":640336,"rsi_14":44.46,"sma_20":80634.75,"sma_60":76655.25,"sma_120":58900.61},{"date":"2026-04-03","open":74300,"high":76260,"low":73380,"close":75000,"volume":301292,"rsi_14":45.51,"sma_20":80186.5,"sma_60":77007.0,"sma_120":59273.97},{"date":"2026-04-06","open":75775,"high":79345,"low":75775,"close":77135,"volume":205166,"rsi_14":44.81,"sma_20":80393.25,"sma_60":77363.5,"sma_120":59649.52},{"date":"2026-04-07","open":80790,"high":82360,"low":77220,"close":79235,"volume":413437,"rsi_14":38.82,"sma_20":80261.5,"sma_60":77741.5,"sma_120":60029.12},{"date":"2026-04-08","open":90425,"high":93380,"low":88450,"close":91285,"volume":441975,"rsi_14":51.22,"sma_20":80637.0,"sma_60":78322.67,"sma_120":60514.68},{"date":"2026-04-09","open":90195,"high":90680,"low":87240,"close":87805,"volume":279137,"rsi_14":49.28,"sma_20":80932.25,"sma_60":78830.42,"sma_120":60976.57},{"date":"2026-04-10","open":90975,"high":92805,"low":90250,"close":90500,"volume":197016,"rsi_14":59.23,"sma_20":81476.75,"sma_60":79370.17,"sma_120":61446.12},{"date":"2026-04-13","open":86085,"high":89300,"low":85975,"close":88780,"volume":144884,"rsi_14":54.99,"sma_20":81810.0,"sma_60":79857.33,"sma_120":61886.47},{"date":"2026-04-14","open":93665,"high":96500,"low":93145,"close":94045,"volume":341241,"rsi_14":56.9,"sma_20":82249.75,"sma_60":80421.0,"sma_120":62368.58},{"date":"2026-04-15","open":100515,"high":101985,"low":97800,"close":98820,"volume":229496,"rsi_14":64.66,"sma_20":82440.25,"sma_60":81030.33,"sma_120":62879.44},{"date":"2026-04-16","open":100530,"high":103200,"low":99545,"close":103100,"volume":240571,"rsi_14":67.29,"sma_20":83125.25,"sma_60":81687.83,"sma_120":63424.35},{"date":"2026-04-17","open":102660,"high":102975,"low":100705,"close":101590,"volume":177947,"rsi_14":70.54,"sma_20":83756.5,"sma_60":82290.0,"sma_120":63950.01},{"date":"2026-04-20","open":102190,"high":104585,"low":100970,"close":102425,"volume":215380,"rsi_14":78.0,"sma_20":85009.75,"sma_60":82923.67,"sma_120":64489.42},{"date":"2026-04-21","open":105010,"high":107970,"low":105010,"close":107875,"volume":230265,"rsi_14":75.39,"sma_20":86305.25,"sma_60":83631.17,"sma_120":65056.44},{"date":"2026-04-22","open":107735,"high":108900,"low":105350,"close":108590,"volume":230977,"rsi_14":86.85,"sma_20":87524.0,"sma_60":84326.0,"sma_120":65612.71},{"date":"2026-04-23","open":111975,"high":114400,"low":105065,"close":111045,"volume":451661,"rsi_14":86.43,"sma_20":89163.25,"sma_60":85049.42,"sma_120":66196.18},{"date":"2026-04-24","open":111800,"high":112565,"low":107715,"close":110185,"volume":214611,"rsi_14":84.29,"sma_20":90792.25,"sma_60":85780.17,"sma_120":66758.16},{"date":"2026-04-27","open":112200,"high":117250,"low":112095,"close":114960,"volume":292742,"rsi_14":85.12,"sma_20":92905.25,"sma_60":86513.58,"sma_120":67357.41},{"date":"2026-04-28","open":116510,"high":119310,"low":115560,"close":116200,"volume":217441,"rsi_14":81.1,"sma_20":95404.75,"sma_60":87224.25,"sma_120":67959.12},{"date":"2026-04-29","open":115165,"high":118470,"low":114395,"close":117880,"volume":210661,"rsi_14":89.31,"sma_20":97372.75,"sma_60":87936.67,"sma_120":68552.37},{"date":"2026-04-30","open":119875,"high":120715,"low":115030,"close":115280,"volume":275871,"rsi_14":82.47,"sma_20":99586.75,"sma_60":88597.58,"sma_120":69145.05},{"date":"2026-05-04","open":120500,"high":127632,"low":119805,"close":127580,"volume":371187,"rsi_14":89.8,"sma_20":102215.75,"sma_60":89613.08,"sma_120":69859.77},{"date":"2026-05-06","open":143795,"high":149445,"low":137000,"close":147035,"volume":773183,"rsi_14":92.1,"sma_20":105710.75,"sma_60":90781.08,"sma_120":70734.06},{"date":"2026-05-07","open":152330,"high":154210,"low":142560,"close":153040,"volume":723543,"rsi_14":92.25,"sma_20":109401.0,"sma_60":92014.83,"sma_120":71670.96},{"date":"2026-05-08","open":145750,"high":153585,"low":145200,"close":153480,"volume":268452,"rsi_14":91.76,"sma_20":112510.75,"sma_60":93368.33,"sma_120":72591.0},{"date":"2026-05-11","open":166925,"high":173185,"low":164085,"close":169395,"volume":481569,"rsi_14":95.37,"sma_20":116590.25,"sma_60":95012.17,"sma_120":73636.51},{"date":"2026-05-12","open":174870,"high":177520,"low":152000,"close":161635,"volume":622025,"rsi_14":86.26,"sma_20":120147.0,"sma_60":96426.08,"sma_120":74610.31},{"date":"2026-05-13","open":154625,"high":171755,"low":150465,"close":171045,"volume":488392,"rsi_14":86.89,"sma_20":124260.25,"sma_60":97995.5,"sma_120":75658.76},{"date":"2026-05-14","open":171665,"high":179200,"low":171400,"close":177755,"volume":473729,"rsi_14":87.75,"sma_20":128445.75,"sma_60":99654.83,"sma_120":76794.25},{"date":"2026-05-15","open":176460,"high":181120,"low":149715,"close":155415,"volume":552738,"rsi_14":69.9,"sma_20":131275.5,"sma_60":100846.42,"sma_120":77730.75},{"date":"2026-05-18","open":151485,"high":162780,"low":140410,"close":157175,"volume":483228,"rsi_14":70.9,"sma_20":133979.25,"sma_60":102069.5,"sma_120":78705.92},{"date":"2026-05-19","open":152825,"high":153795,"low":141005,"close":147370,"volume":354626,"rsi_14":63.8,"sma_20":136268.25,"sma_60":103045.75,"sma_120":79604.14},{"date":"2026-05-20","open":148580,"high":149500,"low":137800,"close":145025,"volume":589717,"rsi_14":62.16,"sma_20":138398.25,"sma_60":103914.5,"sma_120":80468.75},{"date":"2026-05-21","open":156300,"high":170800,"low":156135,"close":169920,"volume":404061,"rsi_14":68.36,"sma_20":141500.5,"sma_60":105176.33,"sma_120":81569.54},{"date":"2026-05-22","open":172940,"high":173200,"low":167620,"close":171150,"volume":371031,"rsi_14":69.9,"sma_20":144628.5,"sma_60":106381.83,"sma_120":82680.42},{"date":"2026-05-26","open":180000,"high":184925,"low":178250,"close":180500,"volume":242565,"rsi_14":69.25,"sma_20":148101.25,"sma_60":107670.5,"sma_120":83865.27},{"date":"2026-05-27","open":197935,"high":203450,"low":189085,"close":191600,"volume":402675,"rsi_14":67.26,"sma_20":152172.0,"sma_60":108994.83,"sma_120":85125.62},{"date":"2026-05-28","open":188500,"high":193295,"low":172800,"close":189855,"volume":341368,"rsi_14":64.75,"sma_20":155916.75,"sma_60":110329.08,"sma_120":86364.5},{"date":"2026-05-29","open":200000,"high":204505,"low":195715,"close":204505,"volume":273622,"rsi_14":68.35,"sma_20":160332.0,"sma_60":112190.83,"sma_120":87735.17},{"date":"2026-06-01","open":204510,"high":226970,"low":204000,"close":225300,"volume":299969,"rsi_14":69.43,"sma_20":165703.0,"sma_60":114784.42,"sma_120":89280.04},{"date":"2026-06-02","open":226760,"high":231195,"low":208045,"close":222215,"volume":350911,"rsi_14":71.76,"sma_20":171049.75,"sma_60":117090.42,"sma_120":90786.33},{"date":"2026-06-04","open":213765,"high":222100,"low":211300,"close":215550,"volume":130390,"rsi_14":66.31,"sma_20":175448.25,"sma_60":119283.5,"sma_120":92228.46},{"date":"2026-06-05","open":197870,"high":201500,"low":183000,"close":190300,"volume":266900,"rsi_14":54.05,"sma_20":177611.5,"sma_60":121238.5,"sma_120":93463.29},{"date":"2026-06-08","open":150000,"high":174965,"low":150000,"close":158530,"volume":272661,"rsi_14":50.95,"sma_20":177886.0,"sma_60":122516.17,"sma_120":94419.62},{"date":"2026-06-09","open":170665,"high":186075,"low":162000,"close":185500,"volume":310099,"rsi_14":57.47,"sma_20":179487.0,"sma_60":124211.58,"sma_120":95590.96},{"date":"2026-06-10","open":175855,"high":179130,"low":157250,"close":167095,"volume":179251,"rsi_14":54.97,"sma_20":179372.0,"sma_60":125631.5,"sma_120":96611.46},{"date":"2026-06-11","open":158000,"high":169590,"low":150595,"close":165930,"volume":121959,"rsi_14":55.3,"sma_20":179586.75,"sma_60":127070.17,"sma_120":97623.83},{"date":"2026-06-12","open":188895,"high":198650,"low":182190,"close":182590,"volume":251419,"rsi_14":53.35,"sma_20":180164.0,"sma_60":128744.75,"sma_120":98781.79},{"date":"2026-06-15","open":202600,"high":206675,"low":199945,"close":202750,"volume":175496,"rsi_14":57.6,"sma_20":181413.75,"sma_60":130703.08,"sma_120":100097.21},{"date":"2026-06-16","open":211845,"high":214505,"low":203225,"close":210100,"volume":420154,"rsi_14":57.19,"sma_20":184148.0,"sma_60":132621.25,"sma_120":101491.04},{"date":"2026-06-17","open":205540,"high":220400,"low":205540,"close":220000,"volume":218416,"rsi_14":56.94,"sma_20":187289.25,"sma_60":134797.92,"sma_120":102982.67},{"date":"2026-06-18","open":219765,"high":235120,"low":219000,"close":233610,"volume":302584,"rsi_14":60.11,"sma_20":191601.25,"sma_60":137208.67,"sma_120":104575.5},{"date":"2026-06-19","open":248500,"high":252500,"low":223800,"close":232930,"volume":363343,"rsi_14":57.02,"sma_20":195996.5,"sma_60":139801.5,"sma_120":106169.88},{"date":"2026-06-22","open":226570,"high":246000,"low":226000,"close":239150,"volume":173908,"rsi_14":53.69,"sma_20":199458.0,"sma_60":142421.25,"sma_120":107814.25},{"date":"2026-06-23","open":239720,"high":241530,"low":188400,"close":188400,"volume":345460,"rsi_14":42.82,"sma_20":200320.5,"sma_60":144157.67,"sma_120":109018.46},{"date":"2026-06-24","open":194555,"high":207000,"low":183000,"close":202525,"volume":235110,"rsi_14":47.32,"sma_20":201421.75,"sma_60":146228.75,"sma_120":110337.71},{"date":"2026-06-25","open":224370,"high":233740,"low":218735,"close":226640,"volume":222018,"rsi_14":57.51,"sma_20":203173.75,"sma_60":148712.67,"sma_120":111857.96},{"date":"2026-06-26","open":221465,"high":223085,"low":185500,"close":200160,"volume":304647,"rsi_14":58.8,"sma_20":203689.0,"sma_60":150837.0,"sma_120":113151.46},{"date":"2026-06-29","open":197230,"high":203650,"low":184300,"close":197835,"volume":217793,"rsi_14":52.91,"sma_20":203355.5,"sma_60":153030.75,"sma_120":114408.08},{"date":"2026-06-30","open":197085,"high":210995,"low":187800,"close":202590,"volume":313381,"rsi_14":58.95,"sma_20":202220.0,"sma_60":155098.58,"sma_120":115702.25},{"date":"2026-07-01","open":206525,"high":208820,"low":182800,"close":191165,"volume":208961,"rsi_14":56.05,"sma_20":200667.5,"sma_60":157101.33,"sma_120":116878.29},{"date":"2026-07-02","open":167995,"high":182080,"low":158665,"close":160220,"volume":660169,"rsi_14":44.98,"sma_20":197901.0,"sma_60":158521.67,"sma_120":117764.33},{"date":"2026-07-03","open":161325,"high":181600,"low":148000,"close":179460,"volume":414096,"rsi_14":44.75,"sma_20":197359.0,"sma_60":160227.08,"sma_120":118795.29},{"date":"2026-07-06","open":184000,"high":189750,"low":165800,"close":177125,"volume":464445,"rsi_14":42.4,"sma_20":198288.75,"sma_60":161858.58,"sma_120":119800.04},{"date":"2026-07-07","open":169105,"high":173090,"low":146620,"close":159080,"volume":333054,"rsi_14":36.47,"sma_20":196967.75,"sma_60":162988.5,"sma_120":120655.58},{"date":"2026-07-08","open":148700,"high":165600,"low":139000,"close":141650,"volume":270984,"rsi_14":29.91,"sma_20":195695.5,"sma_60":163885.92,"sma_120":121358.17},{"date":"2026-07-09","open":151870,"high":154655,"low":134850,"close":144005,"volume":231401,"rsi_14":30.71,"sma_20":194599.25,"sma_60":164777.67,"sma_120":122073.92},{"date":"2026-07-10","open":156060,"high":160600,"low":149500,"close":150005,"volume":189503,"rsi_14":30.65,"sma_20":192970.0,"sma_60":165798.08,"sma_120":122827.71},{"date":"2026-07-13","open":148550,"high":152980,"low":114500,"close":120000,"volume":331417,"rsi_14":33.68,"sma_20":188832.5,"sma_60":166230.67,"sma_120":123325.83},{"date":"2026-07-14","open":120885,"high":128130,"low":108800,"close":123755,"volume":327169,"rsi_14":30.23,"sma_20":184515.25,"sma_60":166646.25,"sma_120":123838.29},{"date":"2026-07-15","open":140815,"high":145715,"low":136635,"close":139205,"volume":328982,"rsi_14":27.06,"sma_20":180475.5,"sma_60":167248.0,"sma_120":124467.92},{"date":"2026-07-16","open":126245,"high":127370,"low":116375,"close":120015,"volume":325022,"rsi_14":28.13,"sma_20":174795.75,"sma_60":167555.08,"sma_120":124922.54},{"date":"2026-07-20","open":110000,"high":120590,"low":107565,"close":109495,"volume":315444,"rsi_14":26.93,"sma_20":168624.0,"sma_60":167672.92,"sma_120":125298.29},{"date":"2026-07-21","open":109770,"high":121700,"low":100855,"close":118280,"volume":219312,"rsi_14":28.44,"sma_20":162580.5,"sma_60":167846.33,"sma_120":125738.75},{"date":"2026-07-22","open":129985,"high":133385,"low":118965,"close":118965,"volume":286887,"rsi_14":30.46,"sma_20":159108.75,"sma_60":168019.25,"sma_120":126172.62},{"date":"2026-07-23","open":125275,"high":130245,"low":122760,"close":129215,"volume":176678,"rsi_14":40.55,"sma_20":155443.25,"sma_60":168322.08,"sma_120":126685.75},{"date":"2026-07-24","open":125485,"high":126000,"low":111400,"close":113815,"volume":205520,"rsi_14":29.51,"sma_20":149802.0,"sma_60":168382.58,"sma_120":127081.38},{"date":"2026-07-27","open":118660,"high":118835,"low":108825,"close":116540,"volume":133852,"rsi_14":31.14,"sma_20":145621.0,"sma_60":168408.92,"sma_120":127461.25},{"date":"2026-07-28","open":102315,"high":104125,"low":88970,"close":90815,"volume":252494,"rsi_14":29.72,"sma_20":140270.0,"sma_60":167985.83,"sma_120":127605.04},{"date":"2026-07-29","open":91170,"high":96480,"low":66000,"close":79225,"volume":427355,"rsi_14":30.78,"sma_20":134101.75,"sma_60":167341.58,"sma_120":127639.12},{"date":"2026-07-30","open":78635,"high":87700,"low":74570,"close":76215,"volume":461582,"rsi_14":29.22,"sma_20":128354.25,"sma_60":166690.5,"sma_120":127644.04},{"date":"2026-07-31","open":91460,"high":107805,"low":89100,"close":107805,"volume":364921,"rsi_14":38.82,"sma_20":125733.5,"sma_60":166360.92,"sma_120":127987.0},{"date":"2026-08-03","open":99000,"high":100000,"low":92660,"close":93820,"volume":167318,"rsi_14":42.42,"sma_20":121451.5,"sma_60":165474.0,"sma_120":128127.54},{"date":"2026-08-04","open":96550,"high":97345,"low":87550,"close":96150,"volume":287677,"rsi_14":41.94,"sma_20":117402.75,"sma_60":164525.83,"sma_120":128270.33},{"date":"2026-08-05","open":105390,"high":106400,"low":101950,"close":103760,"volume":234102,"rsi_14":39.15,"sma_20":114636.75,"sma_60":163697.17,"sma_120":128532.75},{"date":"2026-08-06","open":99620,"high":101690,"low":91210,"close":93070,"volume":224486,"rsi_14":41.3,"sma_20":112207.75,"sma_60":162425.08,"sma_120":128718.62},{"date":"2026-08-07","open":94450,"high":96610,"low":88480,"close":91455,"volume":359510,"rsi_14":43.82,"sma_20":109580.25,"sma_60":161255.42,"sma_120":128840.75},{"date":"2026-08-10","open":92505,"high":95600,"low":89800,"close":91560,"volume":373927,"rsi_14":40.27,"sma_20":106658.0,"sma_60":159930.67,"sma_120":128963.08},{"date":"2026-08-11","open":90380,"high":95555,"low":88705,"close":93405,"volume":415186,"rsi_14":40.77,"sma_20":105328.25,"sma_60":158524.83,"sma_120":129089.83},{"date":"2026-08-12","open":96045,"high":104300,"low":95290,"close":101180,"volume":327851,"rsi_14":39.69,"sma_20":104199.5,"sma_60":157620.92,"sma_120":129233.67},{"date":"2026-08-13","open":108270,"high":112030,"low":107215,"close":108885,"volume":256343,"rsi_14":48.08,"sma_20":102683.5,"sma_60":156816.08,"sma_120":129442.79},{"date":"2026-08-14","open":115130,"high":116000,"low":110675,"close":114535,"volume":158541,"rsi_14":49.24,"sma_20":102409.5,"sma_60":156268.83,"sma_120":129657.29},{"date":"2026-08-18","open":120335,"high":124250,"low":108770,"close":111340,"volume":318242,"rsi_14":59.44,"sma_20":102501.75,"sma_60":155707.42,"sma_120":129810.96},{"date":"2026-08-19","open":98315,"high":102000,"low":95145,"close":97645,"volume":193270,"rsi_14":58.31,"sma_20":101470.0,"sma_60":154502.83,"sma_120":129839.58},{"date":"2026-08-20","open":103660,"high":111805,"low":101000,"close":109555,"volume":304344,"rsi_14":63.93,"sma_20":100999.5,"sma_60":153476.25,"sma_120":129929.04},{"date":"2026-08-21","open":106905,"high":114880,"low":106030,"close":113190,"volume":217445,"rsi_14":52.93,"sma_20":100198.25,"sma_60":152354.42,"sma_120":130012.46},{"date":"2026-08-24","open":112190,"high":112190,"low":103330,"close":104925,"volume":155745,"rsi_14":56.45,"sma_20":99753.75,"sma_60":150909.83,"sma_120":129952.33},{"date":"2026-08-25","open":99105,"high":106205,"low":95150,"close":106205,"volume":153716,"rsi_14":55.92,"sma_20":99237.0,"sma_60":149515.67,"sma_120":129922.38},{"date":"2026-08-26","open":105945,"high":111000,"low":104500,"close":108325,"volume":139473,"rsi_14":52.87,"sma_20":100112.5,"sma_60":147912.67,"sma_120":130051.75},{"date":"2026-08-27","open":113200,"high":115195,"low":109200,"close":111125,"volume":125359,"rsi_14":62.61,"sma_20":101707.5,"sma_60":146009.75,"sma_120":130397.08},{"date":"2026-08-28","open":109020,"high":111300,"low":106800,"close":107090,"volume":107156,"rsi_14":60.56,"sma_20":103251.25,"sma_60":144091.0,"sma_120":130590.71},{"date":"2026-08-31","open":101200,"high":107850,"low":98745,"close":107850,"volume":138798,"rsi_14":60.91,"sma_20":103253.5,"sma_60":142296.0,"sma_120":130789.75},{"date":"2026-09-01","open":105935,"high":109485,"low":104855,"close":108555,"volume":164636,"rsi_14":60.3,"sma_20":103990.25,"sma_60":140933.58,"sma_120":131086.04},{"date":"2026-09-02","open":101590,"high":103955,"low":99580,"close":99705,"volume":133935,"rsi_14":49.01,"sma_20":104168.0,"sma_60":139953.17,"sma_120":131234.67},{"date":"2026-09-03","open":102335,"high":103515,"low":95220,"close":99865,"volume":148128,"rsi_14":43.27,"sma_20":103973.25,"sma_60":138525.92,"sma_120":131368.75},{"date":"2026-09-04","open":102635,"high":105865,"low":101955,"close":103880,"volume":107271,"rsi_14":41.86,"sma_20":104513.75,"sma_60":137472.33,"sma_120":131551.92},{"date":"2026-09-07","open":111640,"high":114030,"low":109955,"close":114000,"volume":157280,"rsi_14":51.84,"sma_20":105641.0,"sma_60":136606.83,"sma_120":131838.5},{"date":"2026-09-08","open":115990,"high":121030,"low":112995,"close":113090,"volume":239224,"rsi_14":62.96,"sma_20":106717.5,"sma_60":135448.5,"sma_120":132096.62},{"date":"2026-09-09","open":113570,"high":118890,"low":113425,"close":116580,"volume":141261,"rsi_14":56.87,"sma_20":107876.25,"sma_60":134012.33,"sma_120":132357.71},{"date":"2026-09-10","open":115800,"high":117010,"low":110700,"close":115915,"volume":141321,"rsi_14":52.83,"sma_20":108613.0,"sma_60":132442.58,"sma_120":132531.92},{"date":"2026-09-11","open":107310,"high":112555,"low":107100,"close":111010,"volume":140311,"rsi_14":56.79,"sma_20":108719.25,"sma_60":130626.08,"sma_120":132712.0},{"date":"2026-09-14","open":102790,"high":106120,"low":101800,"close":102940,"volume":137939,"rsi_14":46.84,"sma_20":108139.5,"sma_60":128448.25,"sma_120":132828.46},{"date":"2026-09-15","open":101170,"high":104085,"low":99560,"close":100650,"volume":159874,"rsi_14":42.59,"sma_20":107605.0,"sma_60":126243.58,"sma_120":133022.54},{"date":"2026-09-16","open":100575,"high":104555,"low":100100,"close":104555,"volume":75030,"rsi_14":43.79,"sma_20":107950.5,"sma_60":124000.33,"sma_120":133210.79},{"date":"2026-09-17","open":106415,"high":107470,"low":103775,"close":104330,"volume":98186,"rsi_14":47.19,"sma_20":107689.25,"sma_60":122599.17,"sma_120":133378.42},{"date":"2026-09-18","open":109840,"high":111355,"low":108300,"close":110305,"volume":93109,"rsi_14":52.26,"sma_20":107545.0,"sma_60":121062.17,"sma_120":133645.46},{"date":"2026-09-21","open":112360,"high":115900,"low":111770,"close":115010,"volume":85033,"rsi_14":55.54,"sma_20":108049.25,"sma_60":119201.67,"sma_120":133957.17},{"date":"2026-09-22","open":120190,"high":121125,"low":114445,"close":115475,"volume":134494,"rsi_14":65.8,"sma_20":108512.75,"sma_60":117790.25,"sma_120":134313.62},{"date":"2026-09-23","open":120135,"high":120310,"low":115600,"close":117925,"volume":89834,"rsi_14":67.3,"sma_20":108992.75,"sma_60":116458.42,"sma_120":134744.58},{"date":"2026-09-28","open":117000,"high":117355,"low":110350,"close":110580,"volume":97274,"rsi_14":56.03,"sma_20":108965.5,"sma_60":114924.92,"sma_120":135011.75},{"date":"2026-09-29","open":110075,"high":112200,"low":108250,"close":111315,"volume":75998,"rsi_14":47.09,"sma_20":109176.75,"sma_60":113594.08,"sma_120":135347.71},{"date":"2026-09-30","open":113170,"high":114375,"low":109105,"close":110425,"volume":80886,"rsi_14":47.11,"sma_20":109305.5,"sma_60":112764.17,"sma_120":135642.92},{"date":"2026-10-01","open":108730,"high":114240,"low":107015,"close":114150,"volume":160682,"rsi_14":47.38,"sma_20":109585.25,"sma_60":111675.67,"sma_120":135951.38},{"date":"2026-10-02","open":113500,"high":115805,"low":112500,"close":115400,"volume":113623,"rsi_14":49.45,"sma_20":110370.0,"sma_60":110646.92,"sma_120":136252.75},{"date":"2026-10-06","open":116860,"high":116905,"low":111270,"close":112845,"volume":110445,"rsi_14":52.06,"sma_20":111019.0,"sma_60":109876.33,"sma_120":136432.42},{"date":"2026-10-07","open":110115,"high":114450,"low":108270,"close":108305,"volume":136130,"rsi_14":56.53,"sma_20":111240.25,"sma_60":109320.58,"sma_120":136603.25},{"date":"2026-10-08","open":108230,"high":109020,"low":102510,"close":102510,"volume":166514,"rsi_14":52.09,"sma_20":110665.75,"sma_60":108629.0,"sma_120":136703.33},{"date":"2026-10-12","open":100265,"high":101090,"low":93860,"close":94585,"volume":137925,"rsi_14":39.74,"sma_20":109740.5,"sma_60":107705.33,"sma_120":136751.71},{"date":"2026-10-13","open":88570,"high":89490,"low":79630,"close":82630,"volume":273078,"rsi_14":32.01,"sma_20":108043.0,"sma_60":107082.5,"sma_120":136656.58},{"date":"2026-10-14","open":83475,"high":87150,"low":79900,"close":81780,"volume":167594,"rsi_14":24.16,"sma_20":106336.25,"sma_60":106382.92,"sma_120":136514.58},{"date":"2026-10-15","open":72455,"high":75510,"low":65500,"close":68365,"volume":412624,"rsi_14":13.5,"sma_20":104204.0,"sma_60":105202.25,"sma_120":136225.12},{"date":"2026-10-16","open":70930,"high":74655,"low":69080,"close":71050,"volume":386475,"rsi_14":16.4,"sma_20":102609.5,"sma_60":104386.17,"sma_120":135970.62},{"date":"2026-10-19","open":66480,"high":72720,"low":66305,"close":72705,"volume":440655,"rsi_14":15.39,"sma_20":101212.25,"sma_60":103773.0,"sma_120":135722.96},{"date":"2026-10-20","open":72140,"high":72175,"low":65900,"close":67770,"volume":252913,"rsi_14":15.98,"sma_20":99373.0,"sma_60":102931.17,"sma_120":135388.75},{"date":"2026-10-21","open":70570,"high":74980,"low":69735,"close":72395,"volume":219573,"rsi_14":20.87,"sma_20":97776.25,"sma_60":102155.0,"sma_120":135087.12},{"date":"2026-10-22","open":70650,"high":72900,"low":65990,"close":67335,"volume":202072,"rsi_14":19.64,"sma_20":95627.75,"sma_60":101123.67,"sma_120":134722.88},{"date":"2026-10-23","open":60143,"high":68040,"low":57985,"close":68040,"volume":306199,"rsi_14":16.07,"sma_20":93279.25,"sma_60":100360.75,"sma_120":134371.67}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 레버리지","phase":"above-fold","symbol_resolved":true}