{"status":"ok","report":{"price_analysis":{"current":9180.0,"change_1d":-3.3,"change_7d":-10.7,"change_30d":-30.6,"high_30d":13745.0,"low_30d":8925.0,"position_in_range":5.0,"support":9407.0,"resistance":13263.0},"summary":"TIGER 200 중공업(139230)은(는) 코스피 200 중공업를 추종하는 ETF입니다, 순자산 3,123억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 13.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-921.35)가 시그널선(-725.42)을 하회합니다(데드크로스). 현재가가 SMA20(11264)과 SMA60(12390) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8663~13865 (현재 위치 10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 13","rsi_14":13.405405405405403,"macd":-921.3547510790922,"macd_signal":-725.421805779828,"sma_20":11264.0,"sma_60":12390.2,"bb_upper":13864.516487161733,"bb_lower":8663.483512838267,"atr_14":549.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6191.00, 기관 순매수 -1.75만. 30일 누적: 외국인 4.41만, 기관 -4.14만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":6191.0,"institutional_flow":-17501.0,"data":[{"date":"2026-10-23","foreign_net":-26847.0,"institution_net":12808.0,"retail_net":14039.0},{"date":"2026-10-22","foreign_net":-1916.0,"institution_net":3658.0,"retail_net":-1742.0},{"date":"2026-10-21","foreign_net":8408.0,"institution_net":-3341.0,"retail_net":-5067.0},{"date":"2026-10-20","foreign_net":7219.0,"institution_net":-13980.0,"retail_net":6761.0},{"date":"2026-10-19","foreign_net":19327.0,"institution_net":-16646.0,"retail_net":-2681.0},{"date":"2026-10-16","foreign_net":7948.0,"institution_net":-11359.0,"retail_net":3411.0},{"date":"2026-10-15","foreign_net":10889.0,"institution_net":-14413.0,"retail_net":3524.0},{"date":"2026-10-14","foreign_net":7898.0,"institution_net":-10558.0,"retail_net":2660.0},{"date":"2026-10-13","foreign_net":13426.0,"institution_net":-11169.0,"retail_net":-2257.0},{"date":"2026-10-12","foreign_net":-1347.0,"institution_net":-2039.0,"retail_net":3386.0},{"date":"2026-10-08","foreign_net":-6841.0,"institution_net":7090.0,"retail_net":-249.0},{"date":"2026-10-07","foreign_net":-3332.0,"institution_net":2731.0,"retail_net":601.0},{"date":"2026-10-06","foreign_net":-1367.0,"institution_net":8185.0,"retail_net":-6818.0},{"date":"2026-10-02","foreign_net":-11372.0,"institution_net":18724.0,"retail_net":-7352.0},{"date":"2026-10-01","foreign_net":2399.0,"institution_net":6146.0,"retail_net":-8545.0},{"date":"2026-09-30","foreign_net":4336.0,"institution_net":-653.0,"retail_net":-3683.0},{"date":"2026-09-29","foreign_net":4591.0,"institution_net":-4891.0,"retail_net":300.0},{"date":"2026-09-28","foreign_net":-2611.0,"institution_net":8171.0,"retail_net":-5560.0},{"date":"2026-09-23","foreign_net":10388.0,"institution_net":-9923.0,"retail_net":-465.0},{"date":"2026-09-22","foreign_net":6794.0,"institution_net":-15906.0,"retail_net":9112.0},{"date":"2026-09-21","foreign_net":-4990.0,"institution_net":-1731.0,"retail_net":6721.0},{"date":"2026-09-18","foreign_net":3306.0,"institution_net":7186.0,"retail_net":-10492.0},{"date":"2026-09-17","foreign_net":-8140.0,"institution_net":-2879.0,"retail_net":11019.0},{"date":"2026-09-16","foreign_net":5436.0,"institution_net":-8351.0,"retail_net":2915.0},{"date":"2026-09-15","foreign_net":-4617.0,"institution_net":3502.0,"retail_net":1115.0},{"date":"2026-09-14","foreign_net":654.0,"institution_net":1274.0,"retail_net":-1928.0},{"date":"2026-09-11","foreign_net":4206.0,"institution_net":818.0,"retail_net":-5024.0},{"date":"2026-09-10","foreign_net":-7671.0,"institution_net":12753.0,"retail_net":-5082.0},{"date":"2026-09-09","foreign_net":7517.0,"institution_net":-2343.0,"retail_net":-5174.0},{"date":"2026-09-08","foreign_net":398.0,"institution_net":-4314.0,"retail_net":3916.0}],"periods":{"d1":{"foreign_net":-26847.0,"institution_net":12808.0,"retail_net":14039.0},"d3":{"foreign_net":-20355.0,"institution_net":13125.0,"retail_net":7230.0},"d7":{"foreign_net":25028.0,"institution_net":-43273.0,"retail_net":18245.0},"d14":{"foreign_net":22093.0,"institution_net":-30309.0,"retail_net":8216.0},"d30":{"foreign_net":44089.0,"institution_net":-41450.0,"retail_net":-2639.0}}},"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 13","metrics":[{"name":"RSI (14)","value":13.4,"unit":"","percentile":13,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-30.6,"unit":"%","percentile":20,"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 13 (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 13 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9312,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.93,"summary":"배당수익률 0.93%","metrics":[{"name":"배당수익률","value":0.93,"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":"2026-10-23T23:46:08.465051+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스피 200 중공업","issuer":"미래에셋자산운용","category":"","expense_ratio":0.4,"aum":312300000000.0,"aum_display":"3,123억","dividend_yield":null,"tracking_error":0.65,"holdings":[{"ticker":"034020","name":"두산에너빌리티","weight":17.8},{"ticker":"267260","name":"HD현대일렉트릭","weight":11.83},{"ticker":"329180","name":"HD현대중공업","weight":10.45},{"ticker":"009540","name":"HD한국조선해양","weight":9.24},{"ticker":"298040","name":"효성중공업","weight":8.76},{"ticker":"010140","name":"삼성중공업","weight":8.58},{"ticker":"064350","name":"현대로템","weight":8.12},{"ticker":"042660","name":"한화오션","weight":7.78},{"ticker":"000150","name":"두산","weight":5.66},{"ticker":"062040","name":"산일전기","weight":2.04}],"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":9180.0,"change_pct":-3.27,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3215.0},{"date":"2016-10-25","close":3188.0},{"date":"2016-10-26","close":3106.0},{"date":"2016-10-27","close":3111.0},{"date":"2016-10-28","close":3088.0},{"date":"2016-10-31","close":3061.0},{"date":"2016-11-01","close":2906.0},{"date":"2016-11-02","close":2841.0},{"date":"2016-11-03","close":2859.0},{"date":"2016-11-04","close":2841.0},{"date":"2016-11-07","close":2877.0},{"date":"2016-11-08","close":2896.0},{"date":"2016-11-09","close":2808.0},{"date":"2016-11-10","close":2948.0},{"date":"2016-11-11","close":3013.0},{"date":"2016-11-14","close":3106.0},{"date":"2016-11-15","close":3069.0},{"date":"2016-11-16","close":3111.0},{"date":"2016-11-17","close":3169.0},{"date":"2016-11-18","close":3083.0},{"date":"2016-11-21","close":3083.0},{"date":"2016-11-22","close":3056.0},{"date":"2016-11-23","close":3056.0},{"date":"2016-11-24","close":2981.0},{"date":"2016-11-25","close":2962.0},{"date":"2016-11-28","close":2957.0},{"date":"2016-11-29","close":2906.0},{"date":"2016-11-30","close":2841.0},{"date":"2016-12-01","close":2911.0},{"date":"2016-12-02","close":2892.0},{"date":"2016-12-05","close":2882.0},{"date":"2016-12-06","close":2911.0},{"date":"2016-12-07","close":2859.0},{"date":"2016-12-08","close":2896.0},{"date":"2016-12-09","close":2896.0},{"date":"2016-12-12","close":2999.0},{"date":"2016-12-13","close":2995.0},{"date":"2016-12-14","close":2957.0},{"date":"2016-12-15","close":2972.0},{"date":"2016-12-16","close":2943.0},{"date":"2016-12-19","close":2957.0},{"date":"2016-12-20","close":2962.0},{"date":"2016-12-21","close":2991.0},{"date":"2016-12-22","close":2962.0},{"date":"2016-12-23","close":2948.0},{"date":"2016-12-26","close":2925.0},{"date":"2016-12-27","close":2925.0},{"date":"2016-12-28","close":2957.0},{"date":"2016-12-29","close":2925.0},{"date":"2017-01-02","close":2981.0},{"date":"2017-01-03","close":2991.0},{"date":"2017-01-04","close":2920.0},{"date":"2017-01-05","close":2976.0},{"date":"2017-01-06","close":3037.0},{"date":"2017-01-09","close":3027.0},{"date":"2017-01-10","close":3047.0},{"date":"2017-01-11","close":3093.0},{"date":"2017-01-12","close":3088.0},{"date":"2017-01-13","close":3069.0},{"date":"2017-01-16","close":3027.0},{"date":"2017-01-17","close":3037.0},{"date":"2017-01-18","close":3023.0},{"date":"2017-01-19","close":2991.0},{"date":"2017-01-20","close":2962.0},{"date":"2017-01-23","close":2962.0},{"date":"2017-01-24","close":2972.0},{"date":"2017-01-25","close":2920.0},{"date":"2017-01-26","close":2938.0},{"date":"2017-01-31","close":2906.0},{"date":"2017-02-01","close":2991.0},{"date":"2017-02-02","close":2995.0},{"date":"2017-02-03","close":2967.0},{"date":"2017-02-06","close":3008.0},{"date":"2017-02-07","close":2972.0},{"date":"2017-02-08","close":2972.0},{"date":"2017-02-09","close":3027.0},{"date":"2017-02-10","close":3042.0},{"date":"2017-02-13","close":3065.0},{"date":"2017-02-14","close":3065.0},{"date":"2017-02-15","close":3069.0},{"date":"2017-02-16","close":3013.0},{"date":"2017-02-17","close":2986.0},{"date":"2017-02-20","close":2991.0},{"date":"2017-02-21","close":3047.0},{"date":"2017-02-22","close":3126.0},{"date":"2017-02-23","close":3116.0},{"date":"2017-02-24","close":3088.0},{"date":"2017-02-27","close":3121.0},{"date":"2017-02-28","close":3160.0},{"date":"2017-03-02","close":3183.0},{"date":"2017-03-03","close":3160.0},{"date":"2017-03-06","close":3183.0},{"date":"2017-03-07","close":3295.0},{"date":"2017-03-08","close":3259.0},{"date":"2017-03-09","close":3225.0},{"date":"2017-03-10","close":3230.0},{"date":"2017-03-13","close":3259.0},{"date":"2017-03-14","close":3211.0},{"date":"2017-03-15","close":3220.0},{"date":"2017-03-16","close":3337.0},{"date":"2017-03-17","close":3370.0},{"date":"2017-03-20","close":3375.0},{"date":"2017-03-21","close":3347.0},{"date":"2017-03-22","close":3305.0},{"date":"2017-03-23","close":3414.0},{"date":"2017-03-24","close":3375.0},{"date":"2017-03-27","close":3319.0},{"date":"2017-03-28","close":3332.0},{"date":"2017-03-29","close":3254.0},{"date":"2017-03-30","close":3225.0},{"date":"2017-03-31","close":3269.0},{"date":"2017-04-03","close":3235.0},{"date":"2017-04-04","close":3211.0},{"date":"2017-04-05","close":3211.0},{"date":"2017-04-06","close":3235.0},{"date":"2017-04-07","close":3245.0},{"date":"2017-04-10","close":3211.0},{"date":"2017-04-11","close":3211.0},{"date":"2017-04-12","close":3211.0},{"date":"2017-04-13","close":3188.0},{"date":"2017-04-14","close":3164.0},{"date":"2017-04-17","close":3193.0},{"date":"2017-04-18","close":3202.0},{"date":"2017-04-19","close":3173.0},{"date":"2017-04-20","close":3202.0},{"date":"2017-04-21","close":3197.0},{"date":"2017-04-24","close":3220.0},{"date":"2017-04-25","close":3235.0},{"date":"2017-04-26","close":3300.0},{"date":"2017-04-27","close":3295.0},{"date":"2017-04-28","close":3259.0},{"date":"2017-05-02","close":3264.0},{"date":"2017-05-04","close":3279.0},{"date":"2017-05-08","close":3305.0},{"date":"2017-05-10","close":3530.0},{"date":"2017-05-11","close":3638.0},{"date":"2017-05-12","close":3545.0},{"date":"2017-05-15","close":3498.0},{"date":"2017-05-16","close":3454.0},{"date":"2017-05-17","close":3437.0},{"date":"2017-05-18","close":3419.0},{"date":"2017-05-19","close":3459.0},{"date":"2017-05-22","close":3469.0},{"date":"2017-05-23","close":3545.0},{"date":"2017-05-24","close":3577.0},{"date":"2017-05-25","close":3681.0},{"date":"2017-05-26","close":3700.0},{"date":"2017-05-29","close":3595.0},{"date":"2017-05-30","close":3569.0},{"date":"2017-05-31","close":3581.0},{"date":"2017-06-01","close":3623.0},{"date":"2017-06-02","close":3586.0},{"date":"2017-06-05","close":3586.0},{"date":"2017-06-07","close":3549.0},{"date":"2017-06-08","close":3595.0},{"date":"2017-06-09","close":3619.0},{"date":"2017-06-12","close":3604.0},{"date":"2017-06-13","close":3647.0},{"date":"2017-06-14","close":3763.0},{"date":"2017-06-15","close":3768.0},{"date":"2017-06-16","close":3696.0},{"date":"2017-06-19","close":3638.0},{"date":"2017-06-20","close":3554.0},{"date":"2017-06-21","close":3549.0},{"date":"2017-06-22","close":3473.0},{"date":"2017-06-23","close":3545.0},{"date":"2017-06-26","close":3507.0},{"date":"2017-06-27","close":3483.0},{"date":"2017-06-28","close":3445.0},{"date":"2017-06-29","close":3515.0},{"date":"2017-06-30","close":3507.0},{"date":"2017-07-03","close":3540.0},{"date":"2017-07-04","close":3507.0},{"date":"2017-07-05","close":3511.0},{"date":"2017-07-06","close":3502.0},{"date":"2017-07-07","close":3525.0},{"date":"2017-07-10","close":3498.0},{"date":"2017-07-11","close":3404.0},{"date":"2017-07-12","close":3385.0},{"date":"2017-07-13","close":3424.0},{"date":"2017-07-14","close":3399.0},{"date":"2017-07-17","close":3429.0},{"date":"2017-07-18","close":3380.0},{"date":"2017-07-19","close":3414.0},{"date":"2017-07-20","close":3437.0},{"date":"2017-07-21","close":3498.0},{"date":"2017-07-24","close":3454.0},{"date":"2017-07-25","close":3449.0},{"date":"2017-07-26","close":3507.0},{"date":"2017-07-27","close":3535.0},{"date":"2017-07-28","close":3463.0},{"date":"2017-07-31","close":3422.0},{"date":"2017-08-01","close":3554.0},{"date":"2017-08-02","close":3535.0},{"date":"2017-08-03","close":3458.0},{"date":"2017-08-04","close":3502.0},{"date":"2017-08-07","close":3472.0},{"date":"2017-08-08","close":3463.0},{"date":"2017-08-09","close":3463.0},{"date":"2017-08-10","close":3449.0},{"date":"2017-08-11","close":3398.0},{"date":"2017-08-14","close":3393.0},{"date":"2017-08-16","close":3329.0},{"date":"2017-08-17","close":3324.0},{"date":"2017-08-18","close":3250.0},{"date":"2017-08-21","close":3221.0},{"date":"2017-08-22","close":3231.0},{"date":"2017-08-23","close":3255.0},{"date":"2017-08-24","close":3226.0},{"date":"2017-08-25","close":3265.0},{"date":"2017-08-28","close":3289.0},{"date":"2017-08-29","close":3297.0},{"date":"2017-08-30","close":3260.0},{"date":"2017-08-31","close":3270.0},{"date":"2017-09-01","close":3226.0},{"date":"2017-09-04","close":3197.0},{"date":"2017-09-05","close":3160.0},{"date":"2017-09-06","close":3076.0},{"date":"2017-09-07","close":3104.0},{"date":"2017-09-08","close":3071.0},{"date":"2017-09-11","close":3034.0},{"date":"2017-09-12","close":3096.0},{"date":"2017-09-13","close":3091.0},{"date":"2017-09-14","close":3099.0},{"date":"2017-09-15","close":3164.0},{"date":"2017-09-18","close":3156.0},{"date":"2017-09-19","close":3255.0},{"date":"2017-09-20","close":3216.0},{"date":"2017-09-21","close":3173.0},{"date":"2017-09-22","close":3086.0},{"date":"2017-09-25","close":3025.0},{"date":"2017-09-26","close":3138.0},{"date":"2017-09-27","close":3129.0},{"date":"2017-09-28","close":3099.0},{"date":"2017-09-29","close":3142.0},{"date":"2017-10-10","close":3169.0},{"date":"2017-10-11","close":3226.0},{"date":"2017-10-12","close":3250.0},{"date":"2017-10-13","close":3285.0},{"date":"2017-10-16","close":3324.0},{"date":"2017-10-17","close":3324.0},{"date":"2017-10-18","close":3311.0},{"date":"2017-10-19","close":3378.0},{"date":"2017-10-20","close":3324.0},{"date":"2017-10-23","close":3270.0},{"date":"2017-10-24","close":3241.0},{"date":"2017-10-25","close":3265.0},{"date":"2017-10-26","close":3260.0},{"date":"2017-10-27","close":3324.0},{"date":"2017-10-30","close":3334.0},{"date":"2017-10-31","close":3354.0},{"date":"2017-11-01","close":3293.0},{"date":"2017-11-02","close":3280.0},{"date":"2017-11-03","close":3334.0},{"date":"2017-11-06","close":3334.0},{"date":"2017-11-07","close":3417.0},{"date":"2017-11-08","close":3383.0},{"date":"2017-11-09","close":3383.0},{"date":"2017-11-10","close":3302.0},{"date":"2017-11-13","close":3193.0},{"date":"2017-11-14","close":3211.0},{"date":"2017-11-15","close":3133.0},{"date":"2017-11-16","close":3138.0},{"date":"2017-11-17","close":3164.0},{"date":"2017-11-20","close":3142.0},{"date":"2017-11-21","close":3109.0},{"date":"2017-11-22","close":3104.0},{"date":"2017-11-23","close":3129.0},{"date":"2017-11-24","close":3109.0},{"date":"2017-11-27","close":3066.0},{"date":"2017-11-28","close":3114.0},{"date":"2017-11-29","close":3129.0},{"date":"2017-11-30","close":3133.0},{"date":"2017-12-01","close":3124.0},{"date":"2017-12-04","close":3160.0},{"date":"2017-12-05","close":3246.0},{"date":"2017-12-06","close":2977.0},{"date":"2017-12-07","close":2873.0},{"date":"2017-12-08","close":2778.0},{"date":"2017-12-11","close":2802.0},{"date":"2017-12-12","close":2816.0},{"date":"2017-12-13","close":2868.0},{"date":"2017-12-14","close":2844.0},{"date":"2017-12-15","close":2863.0},{"date":"2017-12-18","close":2820.0},{"date":"2017-12-19","close":2802.0},{"date":"2017-12-20","close":2830.0},{"date":"2017-12-21","close":2798.0},{"date":"2017-12-22","close":2778.0},{"date":"2017-12-26","close":2788.0},{"date":"2017-12-27","close":2558.0},{"date":"2017-12-28","close":2641.0},{"date":"2018-01-02","close":2779.3042},{"date":"2018-01-03","close":2845.4785},{"date":"2018-01-04","close":2944.7393},{"date":"2018-01-05","close":2949.4661},{"date":"2018-01-08","close":2954.1926},{"date":"2018-01-09","close":2977.8262},{"date":"2018-01-10","close":3077.0872},{"date":"2018-01-11","close":3081.814},{"date":"2018-01-12","close":3067.6338},{"date":"2018-01-15","close":3072.3608},{"date":"2018-01-16","close":3072.3608},{"date":"2018-01-17","close":3006.1868},{"date":"2018-01-18","close":3006.1868},{"date":"2018-01-19","close":3020.3667},{"date":"2018-01-22","close":3015.6396},{"date":"2018-01-23","close":3105.4475},{"date":"2018-01-24","close":3114.9006},{"date":"2018-01-25","close":3214.1619},{"date":"2018-01-26","close":3214.1619},{"date":"2018-01-29","close":3256.7024},{"date":"2018-01-30","close":3233.0684},{"date":"2018-01-31","close":3195.2549},{"date":"2018-02-01","close":3214.1619},{"date":"2018-02-02","close":3176.3481},{"date":"2018-02-05","close":3076.0},{"date":"2018-02-06","close":3034.5471},{"date":"2018-02-07","close":2963.6462},{"date":"2018-02-08","close":3020.3667},{"date":"2018-02-09","close":2977.8262},{"date":"2018-02-12","close":2911.6523},{"date":"2018-02-13","close":2831.2981},{"date":"2018-02-14","close":2902.1992},{"date":"2018-02-19","close":2987.2793},{"date":"2018-02-20","close":2930.5591},{"date":"2018-02-21","close":2921.1055},{"date":"2018-02-22","close":2873.8386},{"date":"2018-02-23","close":2930.5591},{"date":"2018-02-26","close":2973.0996},{"date":"2018-02-27","close":2973.0996},{"date":"2018-02-28","close":2958.9192},{"date":"2018-03-02","close":2901.0},{"date":"2018-03-05","close":2840.0},{"date":"2018-03-06","close":2982.553},{"date":"2018-03-07","close":2968.373},{"date":"2018-03-08","close":3062.9072},{"date":"2018-03-09","close":3095.9941},{"date":"2018-03-12","close":3185.8015},{"date":"2018-03-13","close":3147.9878},{"date":"2018-03-14","close":3095.9941},{"date":"2018-03-15","close":3100.7212},{"date":"2018-03-16","close":3119.6279},{"date":"2018-03-19","close":3091.2671},{"date":"2018-03-20","close":3119.6279},{"date":"2018-03-21","close":3162.168},{"date":"2018-03-22","close":3171.6213},{"date":"2018-03-23","close":3077.0872},{"date":"2018-03-26","close":3100.7212},{"date":"2018-03-27","close":3129.0811},{"date":"2018-03-28","close":3110.1738},{"date":"2018-03-29","close":3058.1809},{"date":"2018-03-30","close":3039.2734},{"date":"2018-04-02","close":2930.5591},{"date":"2018-04-03","close":2925.8323},{"date":"2018-04-04","close":2859.6587},{"date":"2018-04-05","close":2958.9192},{"date":"2018-04-06","close":2949.4661},{"date":"2018-04-09","close":2944.7393},{"date":"2018-04-10","close":2897.4722},{"date":"2018-04-11","close":2921.1055},{"date":"2018-04-12","close":2944.7393},{"date":"2018-04-13","close":2949.4661},{"date":"2018-04-16","close":2930.5591},{"date":"2018-04-17","close":2911.6523},{"date":"2018-04-18","close":2940.0125},{"date":"2018-04-19","close":3001.4597},{"date":"2018-04-20","close":3001.4597},{"date":"2018-04-23","close":2977.8262},{"date":"2018-04-24","close":2973.0996},{"date":"2018-04-25","close":2883.292},{"date":"2018-04-26","close":2987.2793},{"date":"2018-04-27","close":2977.7661},{"date":"2018-04-30","close":3068.1458},{"date":"2018-05-02","close":3134.741},{"date":"2018-05-03","close":3053.8752},{"date":"2018-05-04","close":3177.5525},{"date":"2018-05-08","close":3225.1201},{"date":"2018-05-09","close":3253.6614},{"date":"2018-05-10","close":3334.5271},{"date":"2018-05-11","close":3358.3115},{"date":"2018-05-14","close":3472.4749},{"date":"2018-05-15","close":3429.6636},{"date":"2018-05-16","close":3291.7158},{"date":"2018-05-17","close":3272.6885},{"date":"2018-05-18","close":3382.0952},{"date":"2018-05-21","close":3367.825},{"date":"2018-05-23","close":3310.7429},{"date":"2018-05-24","close":3286.959},{"date":"2018-05-25","close":3120.4709},{"date":"2018-05-28","close":3248.9048},{"date":"2018-05-29","close":3267.9316},{"date":"2018-05-30","close":3263.175},{"date":"2018-05-31","close":3315.5002},{"date":"2018-06-01","close":3282.2021},{"date":"2018-06-04","close":3320.2571},{"date":"2018-06-05","close":3310.7429},{"date":"2018-06-07","close":3315.5002},{"date":"2018-06-08","close":3234.6343},{"date":"2018-06-11","close":3305.9868},{"date":"2018-06-12","close":3267.9316},{"date":"2018-06-14","close":3077.6594},{"date":"2018-06-15","close":3077.6594},{"date":"2018-06-18","close":3015.8206},{"date":"2018-06-19","close":2901.657},{"date":"2018-06-20","close":2968.2527},{"date":"2018-06-21","close":2920.6843},{"date":"2018-06-22","close":2958.7388},{"date":"2018-06-25","close":3006.3069},{"date":"2018-06-26","close":2944.4683},{"date":"2018-06-27","close":2835.0615},{"date":"2018-06-28","close":2825.5481},{"date":"2018-06-29","close":2877.873},{"date":"2018-07-02","close":2744.6824},{"date":"2018-07-03","close":2754.1956},{"date":"2018-07-04","close":2744.6824},{"date":"2018-07-05","close":2725.655},{"date":"2018-07-06","close":2792.2502},{"date":"2018-07-09","close":2720.8979},{"date":"2018-07-10","close":2711.3845},{"date":"2018-07-11","close":2711.3845},{"date":"2018-07-12","close":2673.3301},{"date":"2018-07-13","close":2687.6006},{"date":"2018-07-16","close":2701.8708},{"date":"2018-07-17","close":2673.3301},{"date":"2018-07-18","close":2606.7344},{"date":"2018-07-19","close":2597.2207},{"date":"2018-07-20","close":2611.4912},{"date":"2018-07-23","close":2644.7891},{"date":"2018-07-24","close":2697.1138},{"date":"2018-07-25","close":2706.6277},{"date":"2018-07-26","close":2768.4663},{"date":"2018-07-27","close":2792.2502},{"date":"2018-07-30","close":2835.0615},{"date":"2018-07-31","close":2820.7913},{"date":"2018-08-01","close":2835.0615},{"date":"2018-08-02","close":2782.7363},{"date":"2018-08-03","close":2892.1436},{"date":"2018-08-06","close":2906.4138},{"date":"2018-08-07","close":2911.1707},{"date":"2018-08-08","close":2911.1707},{"date":"2018-08-09","close":2915.9282},{"date":"2018-08-10","close":2934.9546},{"date":"2018-08-13","close":2854.0891},{"date":"2018-08-14","close":2930.1978},{"date":"2018-08-16","close":2911.1707},{"date":"2018-08-17","close":2944.4683},{"date":"2018-08-20","close":3049.1182},{"date":"2018-08-21","close":3049.1182},{"date":"2018-08-22","close":3087.1729},{"date":"2018-08-23","close":3072.9021},{"date":"2018-08-24","close":3039.6047},{"date":"2018-08-27","close":2973.0093},{"date":"2018-08-28","close":3011.064},{"date":"2018-08-29","close":3034.8479},{"date":"2018-08-30","close":3015.8206},{"date":"2018-08-31","close":2992.0364},{"date":"2018-09-03","close":3044.3616},{"date":"2018-09-04","close":3011.064},{"date":"2018-09-05","close":3015.8206},{"date":"2018-09-06","close":3053.8752},{"date":"2018-09-07","close":3106.2002},{"date":"2018-09-10","close":3163.2815},{"date":"2018-09-11","close":3163.2815},{"date":"2018-09-12","close":3187.0657},{"date":"2018-09-13","close":3244.1479},{"date":"2018-09-14","close":3248.9048},{"date":"2018-09-17","close":3267.9316},{"date":"2018-09-18","close":3267.9316},{"date":"2018-09-19","close":3234.6343},{"date":"2018-09-20","close":3263.175},{"date":"2018-09-21","close":3286.959},{"date":"2018-09-27","close":3363.0681},{"date":"2018-09-28","close":3363.0681},{"date":"2018-10-01","close":3405.8794},{"date":"2018-10-02","close":3458.2043},{"date":"2018-10-04","close":3486.7458},{"date":"2018-10-05","close":3467.7183},{"date":"2018-10-08","close":3344.0408},{"date":"2018-10-10","close":3225.1201},{"date":"2018-10-11","close":3034.8479},{"date":"2018-10-12","close":3096.6865},{"date":"2018-10-15","close":3110.957},{"date":"2018-10-16","close":3129.9841},{"date":"2018-10-17","close":3153.7683},{"date":"2018-10-18","close":3096.6865},{"date":"2018-10-19","close":3058.6318},{"date":"2018-10-22","close":3020.5774},{"date":"2018-10-23","close":2920.6843},{"date":"2018-10-24","close":2863.6028},{"date":"2018-10-25","close":2854.0891},{"date":"2018-10-26","close":2749.4392},{"date":"2018-10-29","close":2711.3845},{"date":"2018-10-30","close":2806.5208},{"date":"2018-10-31","close":2830.3049},{"date":"2018-11-01","close":2730.4119},{"date":"2018-11-02","close":2877.873},{"date":"2018-11-05","close":2882.6299},{"date":"2018-11-06","close":2977.7661},{"date":"2018-11-07","close":2892.1436},{"date":"2018-11-08","close":2977.7661},{"date":"2018-11-09","close":2968.2527},{"date":"2018-11-12","close":3015.8206},{"date":"2018-11-13","close":2992.0364},{"date":"2018-11-14","close":2915.9282},{"date":"2018-11-15","close":2996.793},{"date":"2018-11-16","close":3091.9299},{"date":"2018-11-19","close":3120.4709},{"date":"2018-11-20","close":3158.5249},{"date":"2018-11-21","close":3158.5249},{"date":"2018-11-22","close":3125.2275},{"date":"2018-11-23","close":3129.9841},{"date":"2018-11-26","close":3106.2002},{"date":"2018-11-27","close":3096.6865},{"date":"2018-11-28","close":3139.4978},{"date":"2018-11-29","close":3125.2275},{"date":"2018-11-30","close":3091.9299},{"date":"2018-12-03","close":3177.5525},{"date":"2018-12-04","close":3225.1201},{"date":"2018-12-05","close":3229.8772},{"date":"2018-12-06","close":3163.2815},{"date":"2018-12-07","close":3177.5525},{"date":"2018-12-10","close":3149.0115},{"date":"2018-12-11","close":3129.9841},{"date":"2018-12-12","close":3191.8228},{"date":"2018-12-13","close":3277.4456},{"date":"2018-12-14","close":3253.6614},{"date":"2018-12-17","close":3215.6072},{"date":"2018-12-18","close":3191.8228},{"date":"2018-12-19","close":3129.9841},{"date":"2018-12-20","close":3101.4431},{"date":"2018-12-21","close":3110.957},{"date":"2018-12-24","close":3068.1458},{"date":"2018-12-26","close":2953.9819},{"date":"2018-12-27","close":3072.9021},{"date":"2018-12-28","close":3072.9021},{"date":"2019-01-02","close":2987.2793},{"date":"2019-01-03","close":3072.9021},{"date":"2019-01-04","close":3153.7683},{"date":"2019-01-07","close":3168.0386},{"date":"2019-01-08","close":3115.0},{"date":"2019-01-09","close":3144.2544},{"date":"2019-01-10","close":3129.9841},{"date":"2019-01-11","close":3134.741},{"date":"2019-01-14","close":3163.2815},{"date":"2019-01-15","close":3225.1201},{"date":"2019-01-16","close":3206.0935},{"date":"2019-01-17","close":3187.0657},{"date":"2019-01-18","close":3229.8772},{"date":"2019-01-21","close":3267.9316},{"date":"2019-01-22","close":3267.9316},{"date":"2019-01-23","close":3263.175},{"date":"2019-01-24","close":3248.9048},{"date":"2019-01-25","close":3272.6885},{"date":"2019-01-28","close":3348.7974},{"date":"2019-01-29","close":3325.0137},{"date":"2019-01-30","close":3358.3115},{"date":"2019-01-31","close":3310.7429},{"date":"2019-02-01","close":3253.6614},{"date":"2019-02-07","close":3263.175},{"date":"2019-02-08","close":3248.9048},{"date":"2019-02-11","close":3267.9316},{"date":"2019-02-12","close":3267.9316},{"date":"2019-02-13","close":3201.3364},{"date":"2019-02-14","close":3139.4978},{"date":"2019-02-15","close":3158.5249},{"date":"2019-02-18","close":3196.5796},{"date":"2019-02-19","close":3210.8501},{"date":"2019-02-20","close":3215.6072},{"date":"2019-02-21","close":3248.9048},{"date":"2019-02-22","close":3258.4185},{"date":"2019-02-25","close":3248.9048},{"date":"2019-02-26","close":3225.1201},{"date":"2019-02-27","close":3253.6614},{"date":"2019-02-28","close":3144.2544},{"date":"2019-03-04","close":3101.4431},{"date":"2019-03-05","close":3115.7139},{"date":"2019-03-06","close":3091.9299},{"date":"2019-03-07","close":3034.8479},{"date":"2019-03-08","close":2949.2251},{"date":"2019-03-11","close":2968.2527},{"date":"2019-03-12","close":2992.0364},{"date":"2019-03-13","close":2977.7661},{"date":"2019-03-14","close":3001.5503},{"date":"2019-03-15","close":3006.3069},{"date":"2019-03-18","close":3006.3069},{"date":"2019-03-19","close":3015.8206},{"date":"2019-03-20","close":2987.2793},{"date":"2019-03-21","close":2953.9819},{"date":"2019-03-22","close":2930.1978},{"date":"2019-03-25","close":2854.0891},{"date":"2019-03-26","close":2887.3867},{"date":"2019-03-27","close":2849.3323},{"date":"2019-03-28","close":2801.7639},{"date":"2019-03-29","close":2882.6299},{"date":"2019-04-01","close":2934.9546},{"date":"2019-04-02","close":2930.1978},{"date":"2019-04-03","close":2973.0093},{"date":"2019-04-04","close":2958.7388},{"date":"2019-04-05","close":3001.5503},{"date":"2019-04-08","close":2963.4956},{"date":"2019-04-09","close":2982.5227},{"date":"2019-04-10","close":2968.2527},{"date":"2019-04-11","close":2982.5227},{"date":"2019-04-12","close":2982.5227},{"date":"2019-04-15","close":3006.3069},{"date":"2019-04-16","close":3006.3069},{"date":"2019-04-17","close":2987.2793},{"date":"2019-04-18","close":2925.4414},{"date":"2019-04-19","close":2925.4414},{"date":"2019-04-22","close":2906.4138},{"date":"2019-04-23","close":2977.7661},{"date":"2019-04-24","close":2920.6843},{"date":"2019-04-25","close":2901.657},{"date":"2019-04-26","close":2920.6843},{"date":"2019-04-29","close":2949.4124},{"date":"2019-04-30","close":2930.2605},{"date":"2019-05-02","close":2992.5044},{"date":"2019-05-03","close":2949.4124},{"date":"2019-05-07","close":2863.2285},{"date":"2019-05-08","close":2844.0762},{"date":"2019-05-09","close":2743.5278},{"date":"2019-05-10","close":2748.3164},{"date":"2019-05-13","close":2681.2842},{"date":"2019-05-14","close":2671.7083},{"date":"2019-05-15","close":2714.8003},{"date":"2019-05-16","close":2690.8599},{"date":"2019-05-17","close":2695.6482},{"date":"2019-05-20","close":2647.7676},{"date":"2019-05-21","close":2657.344},{"date":"2019-05-22","close":2681.2842},{"date":"2019-05-23","close":2686.0718},{"date":"2019-05-24","close":2657.344},{"date":"2019-05-27","close":2671.7083},{"date":"2019-05-28","close":2724.376},{"date":"2019-05-29","close":2671.7083},{"date":"2019-05-30","close":2719.5879},{"date":"2019-05-31","close":2757.8918},{"date":"2019-06-03","close":2748.3164},{"date":"2019-06-04","close":2762.6802},{"date":"2019-06-05","close":2738.7402},{"date":"2019-06-07","close":2738.7402},{"date":"2019-06-10","close":2786.6201},{"date":"2019-06-11","close":2791.408},{"date":"2019-06-12","close":2844.0762},{"date":"2019-06-13","close":2872.8044},{"date":"2019-06-14","close":2887.1682},{"date":"2019-06-17","close":2844.0762},{"date":"2019-06-18","close":2863.2285},{"date":"2019-06-19","close":2911.1084},{"date":"2019-06-20","close":2906.3203},{"date":"2019-06-21","close":2906.3203},{"date":"2019-06-24","close":2925.4722},{"date":"2019-06-25","close":2911.1084},{"date":"2019-06-26","close":2901.5322},{"date":"2019-06-27","close":2896.7444},{"date":"2019-06-28","close":2882.3801},{"date":"2019-07-01","close":2915.8965},{"date":"2019-07-02","close":2891.9563},{"date":"2019-07-03","close":2815.3479},{"date":"2019-07-04","close":2858.4404},{"date":"2019-07-05","close":2882.3801},{"date":"2019-07-08","close":2786.6201},{"date":"2019-07-09","close":2733.9519},{"date":"2019-07-10","close":2743.5278},{"date":"2019-07-11","close":2796.1965},{"date":"2019-07-12","close":2810.5601},{"date":"2019-07-15","close":2791.408},{"date":"2019-07-16","close":2786.6201},{"date":"2019-07-17","close":2757.8918},{"date":"2019-07-18","close":2729.1643},{"date":"2019-07-19","close":2777.0444},{"date":"2019-07-22","close":2757.8918},{"date":"2019-07-23","close":2753.104},{"date":"2019-07-24","close":2738.7402},{"date":"2019-07-25","close":2642.9797},{"date":"2019-07-26","close":2623.8279},{"date":"2019-07-29","close":2614.2522},{"date":"2019-07-30","close":2599.8879},{"date":"2019-07-31","close":2647.7676},{"date":"2019-08-01","close":2614.2522},{"date":"2019-08-02","close":2542.4316},{"date":"2019-08-05","close":2446.6719},{"date":"2019-08-06","close":2384.4275},{"date":"2019-08-07","close":2370.0635},{"date":"2019-08-08","close":2408.3674},{"date":"2019-08-09","close":2441.8838},{"date":"2019-08-12","close":2451.4597},{"date":"2019-08-13","close":2446.6719},{"date":"2019-08-14","close":2441.8838},{"date":"2019-08-16","close":2432.3076},{"date":"2019-08-19","close":2585.5237},{"date":"2019-08-20","close":2642.9797},{"date":"2019-08-21","close":2642.9797},{"date":"2019-08-22","close":2614.2522},{"date":"2019-08-23","close":2633.4041},{"date":"2019-08-26","close":2566.3716},{"date":"2019-08-27","close":2580.7361},{"date":"2019-08-28","close":2566.3716},{"date":"2019-08-29","close":2575.948},{"date":"2019-08-30","close":2681.2842},{"date":"2019-09-02","close":2666.9197},{"date":"2019-09-03","close":2676.4961},{"date":"2019-09-04","close":2714.8003},{"date":"2019-09-05","close":2714.8003},{"date":"2019-09-06","close":2757.8918},{"date":"2019-09-09","close":2781.832},{"date":"2019-09-10","close":2844.0762},{"date":"2019-09-11","close":2877.5923},{"date":"2019-09-16","close":2958.9883},{"date":"2019-09-17","close":2963.7766},{"date":"2019-09-18","close":2911.1084},{"date":"2019-09-19","close":2906.3203},{"date":"2019-09-20","close":2935.0486},{"date":"2019-09-23","close":2968.5642},{"date":"2019-09-24","close":2944.6245},{"date":"2019-09-25","close":2868.0164},{"date":"2019-09-26","close":2891.9563},{"date":"2019-09-27","close":2829.7122},{"date":"2019-09-30","close":2863.2285},{"date":"2019-10-01","close":2887.1682},{"date":"2019-10-02","close":2844.0762},{"date":"2019-10-04","close":2805.7722},{"date":"2019-10-07","close":2757.8918},{"date":"2019-10-08","close":2820.1365},{"date":"2019-10-10","close":2820.1365},{"date":"2019-10-11","close":2810.5601},{"date":"2019-10-14","close":2877.5923},{"date":"2019-10-15","close":2853.6521},{"date":"2019-10-16","close":2844.0762},{"date":"2019-10-17","close":2805.7722},{"date":"2019-10-18","close":2777.0444},{"date":"2019-10-21","close":2757.8918},{"date":"2019-10-22","close":2824.9243},{"date":"2019-10-23","close":2772.2561},{"date":"2019-10-24","close":2781.832},{"date":"2019-10-25","close":2786.6201},{"date":"2019-10-28","close":2786.6201},{"date":"2019-10-29","close":2777.0444},{"date":"2019-10-30","close":2686.0718},{"date":"2019-10-31","close":2666.9197},{"date":"2019-11-01","close":2619.0398},{"date":"2019-11-04","close":2671.7083},{"date":"2019-11-05","close":2710.0122},{"date":"2019-11-06","close":2662.1318},{"date":"2019-11-07","close":2666.9197},{"date":"2019-11-08","close":2700.436},{"date":"2019-11-11","close":2657.344},{"date":"2019-11-12","close":2647.7676},{"date":"2019-11-13","close":2614.2522},{"date":"2019-11-14","close":2628.6157},{"date":"2019-11-15","close":2638.1921},{"date":"2019-11-18","close":2633.4041},{"date":"2019-11-19","close":2604.6758},{"date":"2019-11-20","close":2571.1599},{"date":"2019-11-21","close":2528.0679},{"date":"2019-11-22","close":2523.2795},{"date":"2019-11-25","close":2566.3716},{"date":"2019-11-26","close":2614.2522},{"date":"2019-11-27","close":2623.8279},{"date":"2019-11-28","close":2623.8279},{"date":"2019-11-29","close":2595.1001},{"date":"2019-12-02","close":2595.1001},{"date":"2019-12-03","close":2595.1001},{"date":"2019-12-04","close":2566.3716},{"date":"2019-12-05","close":2561.5837},{"date":"2019-12-06","close":2599.8879},{"date":"2019-12-09","close":2580.7361},{"date":"2019-12-10","close":2599.8879},{"date":"2019-12-11","close":2628.6157},{"date":"2019-12-12","close":2662.1318},{"date":"2019-12-13","close":2671.7083},{"date":"2019-12-16","close":2666.9197},{"date":"2019-12-17","close":2657.344},{"date":"2019-12-18","close":2671.7083},{"date":"2019-12-19","close":2686.0718},{"date":"2019-12-20","close":2686.0718},{"date":"2019-12-23","close":2700.436},{"date":"2019-12-24","close":2676.4961},{"date":"2019-12-26","close":2676.4961},{"date":"2019-12-27","close":2710.0122},{"date":"2019-12-30","close":2705.2239},{"date":"2020-01-02","close":2686.0718},{"date":"2020-01-03","close":2705.2239},{"date":"2020-01-06","close":2652.5564},{"date":"2020-01-07","close":2652.5564},{"date":"2020-01-08","close":2571.1599},{"date":"2020-01-09","close":2642.9797},{"date":"2020-01-10","close":2700.436},{"date":"2020-01-13","close":2729.1643},{"date":"2020-01-14","close":2710.0122},{"date":"2020-01-15","close":2729.1643},{"date":"2020-01-16","close":2710.0122},{"date":"2020-01-17","close":2690.8599},{"date":"2020-01-20","close":2681.2842},{"date":"2020-01-21","close":2647.7676},{"date":"2020-01-22","close":2647.7676},{"date":"2020-01-23","close":2614.2522},{"date":"2020-01-28","close":2513.7041},{"date":"2020-01-29","close":2508.9155},{"date":"2020-01-30","close":2465.8237},{"date":"2020-01-31","close":2413.1558},{"date":"2020-02-03","close":2379.6396},{"date":"2020-02-04","close":2379.6396},{"date":"2020-02-05","close":2350.9114},{"date":"2020-02-06","close":2542.4316},{"date":"2020-02-07","close":2504.1279},{"date":"2020-02-10","close":2508.9155},{"date":"2020-02-11","close":2513.7041},{"date":"2020-02-12","close":2513.7041},{"date":"2020-02-13","close":2470.6118},{"date":"2020-02-14","close":2456.2478},{"date":"2020-02-17","close":2475.3997},{"date":"2020-02-18","close":2451.4597},{"date":"2020-02-19","close":2437.0955},{"date":"2020-02-20","close":2408.3674},{"date":"2020-02-21","close":2331.7593},{"date":"2020-02-24","close":2216.8474},{"date":"2020-02-25","close":2279.0918},{"date":"2020-02-26","close":2274.3035},{"date":"2020-02-27","close":2259.9395},{"date":"2020-02-28","close":2197.6953},{"date":"2020-03-02","close":2207.2712},{"date":"2020-03-03","close":2212.0588},{"date":"2020-03-04","close":2226.4231},{"date":"2020-03-05","close":2298.2434},{"date":"2020-03-06","close":2235.9993},{"date":"2020-03-09","close":2073.2068},{"date":"2020-03-10","close":2039.6913},{"date":"2020-03-11","close":2006.1748},{"date":"2020-03-12","close":1857.7469},{"date":"2020-03-13","close":1680.5905},{"date":"2020-03-16","close":1632.7107},{"date":"2020-03-17","close":1642.2865},{"date":"2020-03-18","close":1527.3741},{"date":"2020-03-19","close":1283.1858},{"date":"2020-03-20","close":1426.826},{"date":"2020-03-23","close":1331.0659},{"date":"2020-03-24","close":1417.2501},{"date":"2020-03-25","close":1570.4663},{"date":"2020-03-26","close":1575.2544},{"date":"2020-03-27","close":1589.6185},{"date":"2020-03-30","close":1580.0424},{"date":"2020-03-31","close":1647.0746},{"date":"2020-04-01","close":1632.7107},{"date":"2020-04-02","close":1671.0145},{"date":"2020-04-03","close":1680.5905},{"date":"2020-04-06","close":1771.5626},{"date":"2020-04-07","close":1795.5027},{"date":"2020-04-08","close":1771.5626},{"date":"2020-04-09","close":1824.2308},{"date":"2020-04-10","close":1857.7469},{"date":"2020-04-13","close":1805.0786},{"date":"2020-04-14","close":1857.7469},{"date":"2020-04-16","close":1833.8066},{"date":"2020-04-17","close":1852.9587},{"date":"2020-04-20","close":1910.4149},{"date":"2020-04-21","close":1857.7469},{"date":"2020-04-22","close":1857.7469},{"date":"2020-04-23","close":1876.8988},{"date":"2020-04-24","close":1838.5947},{"date":"2020-04-27","close":1867.3229},{"date":"2020-04-28","close":1857.6224},{"date":"2020-04-29","close":1920.675},{"date":"2020-05-04","close":1872.173},{"date":"2020-05-06","close":1930.3755},{"date":"2020-05-07","close":1935.2256},{"date":"2020-05-08","close":1944.9259},{"date":"2020-05-11","close":1920.675},{"date":"2020-05-12","close":1872.173},{"date":"2020-05-13","close":1867.3229},{"date":"2020-05-14","close":1857.6224},{"date":"2020-05-15","close":1857.6224},{"date":"2020-05-18","close":1852.7723},{"date":"2020-05-19","close":1935.2256},{"date":"2020-05-20","close":1935.2256},{"date":"2020-05-21","close":1954.6262},{"date":"2020-05-22","close":1886.7236},{"date":"2020-05-25","close":1959.4764},{"date":"2020-05-26","close":1988.5776},{"date":"2020-05-27","close":2129.2329},{"date":"2020-05-28","close":2046.78},{"date":"2020-05-29","close":2090.4316},{"date":"2020-06-01","close":2158.3342},{"date":"2020-06-02","close":2284.4392},{"date":"2020-06-03","close":2439.6453},{"date":"2020-06-04","close":2420.2446},{"date":"2020-06-05","close":2415.394},{"date":"2020-06-08","close":2488.1472},{"date":"2020-06-09","close":2444.4951},{"date":"2020-06-10","close":2420.2446},{"date":"2020-06-11","close":2371.7429},{"date":"2020-06-12","close":2303.8401},{"date":"2020-06-15","close":2100.1316},{"date":"2020-06-16","close":2289.2893},{"date":"2020-06-17","close":2269.8887},{"date":"2020-06-18","close":2308.6902},{"date":"2020-06-19","close":2322.0},{"date":"2020-06-22","close":2260.1882},{"date":"2020-06-23","close":2216.5364},{"date":"2020-06-24","close":2250.488},{"date":"2020-06-25","close":2187.4351},{"date":"2020-06-26","close":2187.4351},{"date":"2020-06-29","close":2197.1357},{"date":"2020-06-30","close":2221.3867},{"date":"2020-07-01","close":2182.5854},{"date":"2020-07-02","close":2221.3867},{"date":"2020-07-03","close":2235.0},{"date":"2020-07-06","close":2231.0872},{"date":"2020-07-07","close":2182.5854},{"date":"2020-07-08","close":2187.4351},{"date":"2020-07-09","close":2177.7351},{"date":"2020-07-10","close":2100.1316},{"date":"2020-07-13","close":2177.7351},{"date":"2020-07-14","close":2148.634},{"date":"2020-07-15","close":2192.2854},{"date":"2020-07-16","close":2182.5854},{"date":"2020-07-17","close":2172.8848},{"date":"2020-07-20","close":2192.2854},{"date":"2020-07-21","close":2323.2407},{"date":"2020-07-22","close":2284.4392},{"date":"2020-07-23","close":2260.1882},{"date":"2020-07-24","close":2245.6377},{"date":"2020-07-27","close":2255.3376},{"date":"2020-07-28","close":2332.9414},{"date":"2020-07-29","close":2337.7913},{"date":"2020-07-30","close":2342.6414},{"date":"2020-07-31","close":2308.6902},{"date":"2020-08-03","close":2240.7871},{"date":"2020-08-04","close":2265.0383},{"date":"2020-08-05","close":2265.0383},{"date":"2020-08-06","close":2260.1882},{"date":"2020-08-07","close":2260.1882},{"date":"2020-08-10","close":2279.5889},{"date":"2020-08-11","close":2362.0422},{"date":"2020-08-12","close":2371.7429},{"date":"2020-08-13","close":2328.0906},{"date":"2020-08-14","close":2415.394},{"date":"2020-08-18","close":2269.8887},{"date":"2020-08-19","close":2298.9895},{"date":"2020-08-20","close":2221.3867},{"date":"2020-08-21","close":2221.3867},{"date":"2020-08-24","close":2216.5364},{"date":"2020-08-25","close":2284.4392},{"date":"2020-08-26","close":2260.1882},{"date":"2020-08-27","close":2216.5364},{"date":"2020-08-28","close":2279.5889},{"date":"2020-08-31","close":2323.2407},{"date":"2020-09-01","close":2328.0906},{"date":"2020-09-02","close":2362.0422},{"date":"2020-09-03","close":2357.1914},{"date":"2020-09-04","close":2323.2407},{"date":"2020-09-07","close":2371.7429},{"date":"2020-09-08","close":2357.1914},{"date":"2020-09-09","close":2294.1396},{"date":"2020-09-10","close":2332.9414},{"date":"2020-09-11","close":2371.7429},{"date":"2020-09-14","close":2376.5925},{"date":"2020-09-15","close":2366.8923},{"date":"2020-09-16","close":2381.4429},{"date":"2020-09-17","close":2352.342},{"date":"2020-09-18","close":2337.7913},{"date":"2020-09-21","close":2323.2407},{"date":"2020-09-22","close":2274.7388},{"date":"2020-09-23","close":2245.6377},{"date":"2020-09-24","close":2187.4351},{"date":"2020-09-25","close":2216.5364},{"date":"2020-09-28","close":2245.6377},{"date":"2020-09-29","close":2279.5889},{"date":"2020-10-05","close":2308.6902},{"date":"2020-10-06","close":2294.1396},{"date":"2020-10-07","close":2308.6902},{"date":"2020-10-08","close":2318.3904},{"date":"2020-10-12","close":2323.2407},{"date":"2020-10-13","close":2298.9895},{"date":"2020-10-14","close":2255.3376},{"date":"2020-10-15","close":2235.9375},{"date":"2020-10-16","close":2231.0872},{"date":"2020-10-19","close":2298.9895},{"date":"2020-10-20","close":2294.1396},{"date":"2020-10-21","close":2328.0906},{"date":"2020-10-22","close":2332.9414},{"date":"2020-10-23","close":2342.6414},{"date":"2020-10-26","close":2294.1396},{"date":"2020-10-27","close":2274.7388},{"date":"2020-10-28","close":2294.1396},{"date":"2020-10-29","close":2265.0383},{"date":"2020-10-30","close":2231.0872},{"date":"2020-11-02","close":2269.8887},{"date":"2020-11-03","close":2303.8401},{"date":"2020-11-04","close":2318.3904},{"date":"2020-11-05","close":2332.9414},{"date":"2020-11-06","close":2332.9414},{"date":"2020-11-09","close":2473.5964},{"date":"2020-11-10","close":2560.8999},{"date":"2020-11-11","close":2594.8511},{"date":"2020-11-12","close":2594.8511},{"date":"2020-11-13","close":2580.3005},{"date":"2020-11-16","close":2657.9038},{"date":"2020-11-17","close":2638.5029},{"date":"2020-11-18","close":2599.7014},{"date":"2020-11-19","close":2536.6489},{"date":"2020-11-20","close":2585.1511},{"date":"2020-11-23","close":2725.8064},{"date":"2020-11-24","close":2730.6567},{"date":"2020-11-25","close":2740.3567},{"date":"2020-11-26","close":2769.4578},{"date":"2020-11-27","close":2793.7087},{"date":"2020-11-30","close":2759.7578},{"date":"2020-12-01","close":2740.3567},{"date":"2020-12-02","close":2725.8064},{"date":"2020-12-03","close":2716.1057},{"date":"2020-12-04","close":2740.3567},{"date":"2020-12-07","close":2682.1543},{"date":"2020-12-08","close":2677.3044},{"date":"2020-12-09","close":2691.855},{"date":"2020-12-10","close":2750.0574},{"date":"2020-12-11","close":2827.6602},{"date":"2020-12-14","close":2808.2593},{"date":"2020-12-15","close":2769.4578},{"date":"2020-12-16","close":2793.7087},{"date":"2020-12-17","close":2822.8101},{"date":"2020-12-18","close":2813.1099},{"date":"2020-12-21","close":2832.5107},{"date":"2020-12-22","close":2750.0574},{"date":"2020-12-23","close":2725.8064},{"date":"2020-12-24","close":2754.9072},{"date":"2020-12-28","close":2730.6567},{"date":"2020-12-29","close":2754.9072},{"date":"2020-12-30","close":2784.009},{"date":"2021-01-04","close":2842.2109},{"date":"2021-01-05","close":2968.3157},{"date":"2021-01-06","close":2968.3157},{"date":"2021-01-07","close":3007.1172},{"date":"2021-01-08","close":2987.7168},{"date":"2021-01-11","close":2895.5632},{"date":"2021-01-12","close":2885.8628},{"date":"2021-01-13","close":2890.7126},{"date":"2021-01-14","close":2948.915},{"date":"2021-01-15","close":2856.7615},{"date":"2021-01-18","close":2784.009},{"date":"2021-01-19","close":2837.3604},{"date":"2021-01-20","close":2827.6602},{"date":"2021-01-21","close":2856.7615},{"date":"2021-01-22","close":2817.96},{"date":"2021-01-25","close":2851.9111},{"date":"2021-01-26","close":2808.2593},{"date":"2021-01-27","close":2769.4578},{"date":"2021-01-28","close":2682.1543},{"date":"2021-01-29","close":2565.7498},{"date":"2021-02-01","close":2662.7539},{"date":"2021-02-02","close":2653.0532},{"date":"2021-02-03","close":2677.3044},{"date":"2021-02-04","close":2653.0532},{"date":"2021-02-05","close":2691.855},{"date":"2021-02-08","close":2735.5066},{"date":"2021-02-09","close":2764.6079},{"date":"2021-02-10","close":2774.3083},{"date":"2021-02-15","close":2827.6602},{"date":"2021-02-16","close":2808.2593},{"date":"2021-02-17","close":2769.4578},{"date":"2021-02-18","close":2730.6567},{"date":"2021-02-19","close":2745.2073},{"date":"2021-02-22","close":2711.2559},{"date":"2021-02-23","close":2788.8586},{"date":"2021-02-24","close":2691.855},{"date":"2021-02-25","close":2774.3083},{"date":"2021-02-26","close":2706.4055},{"date":"2021-03-02","close":2711.2559},{"date":"2021-03-03","close":2745.2073},{"date":"2021-03-04","close":2701.5554},{"date":"2021-03-05","close":2672.4546},{"date":"2021-03-08","close":2696.7053},{"date":"2021-03-09","close":2754.9072},{"date":"2021-03-10","close":2725.8064},{"date":"2021-03-11","close":2740.3567},{"date":"2021-03-12","close":2827.6602},{"date":"2021-03-15","close":2876.1624},{"date":"2021-03-16","close":2881.0122},{"date":"2021-03-17","close":2856.7615},{"date":"2021-03-18","close":2842.2109},{"date":"2021-03-19","close":2808.2593},{"date":"2021-03-22","close":2842.2109},{"date":"2021-03-23","close":2808.2593},{"date":"2021-03-24","close":2866.4617},{"date":"2021-03-25","close":2881.0122},{"date":"2021-03-26","close":3089.5706},{"date":"2021-03-29","close":3176.8738},{"date":"2021-03-30","close":3147.7725},{"date":"2021-03-31","close":3167.1736},{"date":"2021-04-01","close":3079.8701},{"date":"2021-04-02","close":3104.1211},{"date":"2021-04-05","close":3133.2224},{"date":"2021-04-06","close":3104.1211},{"date":"2021-04-07","close":3079.8701},{"date":"2021-04-08","close":3123.522},{"date":"2021-04-09","close":3128.3718},{"date":"2021-04-12","close":3152.623},{"date":"2021-04-13","close":3176.8738},{"date":"2021-04-14","close":3205.9746},{"date":"2021-04-15","close":3191.4246},{"date":"2021-04-16","close":3215.6753},{"date":"2021-04-19","close":3220.5259},{"date":"2021-04-20","close":3235.0759},{"date":"2021-04-21","close":3172.0242},{"date":"2021-04-22","close":3225.376},{"date":"2021-04-23","close":3239.9265},{"date":"2021-04-26","close":3375.7317},{"date":"2021-04-27","close":3395.1323},{"date":"2021-04-28","close":3395.1323},{"date":"2021-04-29","close":3424.2751},{"date":"2021-04-30","close":3477.7036},{"date":"2021-05-03","close":3409.7039},{"date":"2021-05-04","close":3370.8464},{"date":"2021-05-06","close":3424.2751},{"date":"2021-05-07","close":3448.5605},{"date":"2021-05-10","close":3521.4175},{"date":"2021-05-11","close":3560.2747},{"date":"2021-05-12","close":3467.9893},{"date":"2021-05-13","close":3385.4182},{"date":"2021-05-14","close":3365.9895},{"date":"2021-05-17","close":3409.7039},{"date":"2021-05-18","close":3443.7036},{"date":"2021-05-20","close":3390.2749},{"date":"2021-05-21","close":3365.9895},{"date":"2021-05-24","close":3404.8467},{"date":"2021-05-25","close":3419.418},{"date":"2021-05-26","close":3487.4175},{"date":"2021-05-27","close":3467.9893},{"date":"2021-05-28","close":3506.8464},{"date":"2021-05-31","close":3584.5601},{"date":"2021-06-01","close":3730.2739},{"date":"2021-06-02","close":3846.845},{"date":"2021-06-03","close":3832.2739},{"date":"2021-06-04","close":3943.9878},{"date":"2021-06-07","close":4181.9868},{"date":"2021-06-08","close":3924.5593},{"date":"2021-06-09","close":3919.7021},{"date":"2021-06-10","close":3812.8452},{"date":"2021-06-11","close":3856.5596},{"date":"2021-06-14","close":3827.4165},{"date":"2021-06-15","close":3798.2737},{"date":"2021-06-16","close":3841.988},{"date":"2021-06-17","close":3773.9883},{"date":"2021-06-18","close":3793.417},{"date":"2021-06-21","close":3827.4165},{"date":"2021-06-22","close":3895.4165},{"date":"2021-06-23","close":3807.9883},{"date":"2021-06-24","close":3754.5596},{"date":"2021-06-25","close":3788.5598},{"date":"2021-06-28","close":3769.1311},{"date":"2021-06-29","close":3769.1311},{"date":"2021-06-30","close":3754.5596},{"date":"2021-07-01","close":3739.9885},{"date":"2021-07-02","close":3822.5598},{"date":"2021-07-05","close":3817.7029},{"date":"2021-07-06","close":3846.845},{"date":"2021-07-07","close":3788.5598},{"date":"2021-07-08","close":3701.1311},{"date":"2021-07-09","close":3691.417},{"date":"2021-07-12","close":3715.7026},{"date":"2021-07-13","close":3730.2739},{"date":"2021-07-14","close":3725.4172},{"date":"2021-07-15","close":3764.2742},{"date":"2021-07-16","close":3696.2747},{"date":"2021-07-19","close":3637.989},{"date":"2021-07-20","close":3642.8459},{"date":"2021-07-21","close":3681.7029},{"date":"2021-07-22","close":3671.9888},{"date":"2021-07-23","close":3701.1311},{"date":"2021-07-26","close":3633.1316},{"date":"2021-07-27","close":3667.1316},{"date":"2021-07-28","close":3667.1316},{"date":"2021-07-29","close":3691.417},{"date":"2021-07-30","close":3647.7029},{"date":"2021-08-02","close":3628.2744},{"date":"2021-08-03","close":3555.4175},{"date":"2021-08-04","close":3633.1316},{"date":"2021-08-05","close":3623.4177},{"date":"2021-08-06","close":3652.5603},{"date":"2021-08-09","close":3584.5601},{"date":"2021-08-10","close":3555.4175},{"date":"2021-08-11","close":3531.1318},{"date":"2021-08-12","close":3531.1318},{"date":"2021-08-13","close":3467.9893},{"date":"2021-08-17","close":3346.561},{"date":"2021-08-18","close":3390.2749},{"date":"2021-08-19","close":3220.2759},{"date":"2021-08-20","close":3181.4189},{"date":"2021-08-23","close":3249.4182},{"date":"2021-08-24","close":3375.7039},{"date":"2021-08-25","close":3399.9895},{"date":"2021-08-26","close":3331.9897},{"date":"2021-08-27","close":3375.7039},{"date":"2021-08-30","close":3404.8467},{"date":"2021-08-31","close":3414.5608},{"date":"2021-09-01","close":3429.1321},{"date":"2021-09-02","close":3395.1323},{"date":"2021-09-03","close":3404.8467},{"date":"2021-09-06","close":3424.2751},{"date":"2021-09-07","close":3453.418},{"date":"2021-09-08","close":3404.8467},{"date":"2021-09-09","close":3302.8469},{"date":"2021-09-10","close":3341.7039},{"date":"2021-09-13","close":3327.1328},{"date":"2021-09-14","close":3429.1321},{"date":"2021-09-15","close":3424.2751},{"date":"2021-09-16","close":3453.418},{"date":"2021-09-17","close":3336.8469},{"date":"2021-09-23","close":3268.8472},{"date":"2021-09-24","close":3254.2756},{"date":"2021-09-27","close":3273.7039},{"date":"2021-09-28","close":3278.5613},{"date":"2021-09-29","close":3239.7043},{"date":"2021-09-30","close":3259.1328},{"date":"2021-10-01","close":3161.9902},{"date":"2021-10-05","close":3127.9902},{"date":"2021-10-06","close":3016.2766},{"date":"2021-10-07","close":3108.5615},{"date":"2021-10-08","close":3055.1335},{"date":"2021-10-12","close":3059.9905},{"date":"2021-10-13","close":3176.5615},{"date":"2021-10-14","close":3220.2759},{"date":"2021-10-15","close":3297.99},{"date":"2021-10-18","close":3244.5615},{"date":"2021-10-19","close":3249.4182},{"date":"2021-10-20","close":3195.9905},{"date":"2021-10-21","close":3225.1328},{"date":"2021-10-22","close":3195.9905},{"date":"2021-10-25","close":3380.561},{"date":"2021-10-26","close":3385.4182},{"date":"2021-10-27","close":3448.5605},{"date":"2021-10-28","close":3356.2754},{"date":"2021-10-29","close":3370.8464},{"date":"2021-11-01","close":3346.561},{"date":"2021-11-02","close":3404.8467},{"date":"2021-11-03","close":3341.7039},{"date":"2021-11-04","close":3346.561},{"date":"2021-11-05","close":3361.1326},{"date":"2021-11-08","close":3380.561},{"date":"2021-11-09","close":3395.1323},{"date":"2021-11-10","close":3331.9897},{"date":"2021-11-11","close":3302.8469},{"date":"2021-11-12","close":3375.7039},{"date":"2021-11-15","close":3370.8464},{"date":"2021-11-16","close":3361.1326},{"date":"2021-11-17","close":3297.99},{"date":"2021-11-18","close":3239.7043},{"date":"2021-11-19","close":3210.5613},{"date":"2021-11-22","close":3195.9905},{"date":"2021-11-23","close":3186.2759},{"date":"2021-11-24","close":3157.1331},{"date":"2021-11-25","close":3157.1331},{"date":"2021-11-26","close":3074.562},{"date":"2021-11-29","close":2914.2766},{"date":"2021-11-30","close":2802.5627},{"date":"2021-12-01","close":2885.134},{"date":"2021-12-02","close":2972.5623},{"date":"2021-12-03","close":2982.2764},{"date":"2021-12-06","close":3021.1338},{"date":"2021-12-07","close":3059.9905},{"date":"2021-12-08","close":3084.2764},{"date":"2021-12-09","close":3118.2761},{"date":"2021-12-10","close":3123.1333},{"date":"2021-12-13","close":3127.9902},{"date":"2021-12-14","close":3093.9902},{"date":"2021-12-15","close":3089.1333},{"date":"2021-12-16","close":3079.4187},{"date":"2021-12-17","close":3113.4189},{"date":"2021-12-20","close":3040.562},{"date":"2021-12-21","close":3040.562},{"date":"2021-12-22","close":3001.7053},{"date":"2021-12-23","close":3001.7053},{"date":"2021-12-24","close":3001.7053},{"date":"2021-12-27","close":2982.2764},{"date":"2021-12-28","close":3001.7053},{"date":"2021-12-29","close":3074.562},{"date":"2021-12-30","close":3050.2761},{"date":"2022-01-03","close":3050.0},{"date":"2022-01-04","close":3108.5615},{"date":"2022-01-05","close":3147.4189},{"date":"2022-01-06","close":3147.4189},{"date":"2022-01-07","close":3142.5618},{"date":"2022-01-10","close":3161.9902},{"date":"2022-01-11","close":3118.2761},{"date":"2022-01-12","close":3152.2759},{"date":"2022-01-13","close":3137.7046},{"date":"2022-01-14","close":3084.2764},{"date":"2022-01-17","close":3016.2766},{"date":"2022-01-18","close":2923.991},{"date":"2022-01-19","close":2914.2766},{"date":"2022-01-20","close":2909.4194},{"date":"2022-01-21","close":2889.991},{"date":"2022-01-24","close":2792.8484},{"date":"2022-01-25","close":2705.4202},{"date":"2022-01-26","close":2705.4202},{"date":"2022-01-27","close":2608.2778},{"date":"2022-01-28","close":2685.9917},{"date":"2022-02-03","close":2744.2771},{"date":"2022-02-04","close":2773.4199},{"date":"2022-02-07","close":2749.1343},{"date":"2022-02-08","close":2768.5625},{"date":"2022-02-09","close":2812.2771},{"date":"2022-02-10","close":2826.8484},{"date":"2022-02-11","close":2778.2773},{"date":"2022-02-14","close":2665.0},{"date":"2022-02-15","close":2637.4202},{"date":"2022-02-16","close":2719.9915},{"date":"2022-02-17","close":2753.9912},{"date":"2022-02-18","close":2826.8484},{"date":"2022-02-21","close":2851.1338},{"date":"2022-02-22","close":2821.9912},{"date":"2022-02-23","close":2962.8479},{"date":"2022-02-24","close":2855.9915},{"date":"2022-02-25","close":2948.2764},{"date":"2022-02-28","close":3045.4192},{"date":"2022-03-02","close":3113.4189},{"date":"2022-03-03","close":3113.4189},{"date":"2022-03-04","close":3166.8474},{"date":"2022-03-07","close":3127.9902},{"date":"2022-03-08","close":3045.4192},{"date":"2022-03-10","close":3050.2761},{"date":"2022-03-11","close":3181.4189},{"date":"2022-03-14","close":3176.5615},{"date":"2022-03-15","close":3040.562},{"date":"2022-03-16","close":3084.2764},{"date":"2022-03-17","close":3069.7048},{"date":"2022-03-18","close":3069.7048},{"date":"2022-03-21","close":3055.1335},{"date":"2022-03-22","close":3103.7046},{"date":"2022-03-23","close":3108.5615},{"date":"2022-03-24","close":3142.5618},{"date":"2022-03-25","close":3113.4189},{"date":"2022-03-28","close":3108.5615},{"date":"2022-03-29","close":3064.8474},{"date":"2022-03-30","close":3030.8477},{"date":"2022-03-31","close":3040.562},{"date":"2022-04-01","close":3006.562},{"date":"2022-04-04","close":3050.2761},{"date":"2022-04-05","close":3050.2761},{"date":"2022-04-06","close":3016.2766},{"date":"2022-04-07","close":2943.4194},{"date":"2022-04-08","close":2962.8479},{"date":"2022-04-11","close":2982.2764},{"date":"2022-04-12","close":2996.8479},{"date":"2022-04-13","close":3142.5618},{"date":"2022-04-14","close":3157.1331},{"date":"2022-04-15","close":3239.7043},{"date":"2022-04-18","close":3205.7043},{"date":"2022-04-19","close":3259.1328},{"date":"2022-04-20","close":3234.8469},{"date":"2022-04-21","close":3234.8469},{"date":"2022-04-22","close":3191.1331},{"date":"2022-04-25","close":3142.5618},{"date":"2022-04-26","close":3137.7046},{"date":"2022-04-27","close":3132.8474},{"date":"2022-04-28","close":3181.7219},{"date":"2022-04-29","close":3132.8474},{"date":"2022-05-02","close":3113.0},{"date":"2022-05-03","close":3093.7478},{"date":"2022-05-04","close":3074.1985},{"date":"2022-05-06","close":3074.1985},{"date":"2022-05-09","close":3030.0},{"date":"2022-05-10","close":3005.7742},{"date":"2022-05-11","close":2952.0122},{"date":"2022-05-12","close":2888.4758},{"date":"2022-05-13","close":2986.2244},{"date":"2022-05-16","close":2991.1118},{"date":"2022-05-17","close":2986.2244},{"date":"2022-05-18","close":2927.575},{"date":"2022-05-19","close":2888.4758},{"date":"2022-05-20","close":2952.0122},{"date":"2022-05-23","close":2947.1245},{"date":"2022-05-24","close":2898.2502},{"date":"2022-05-25","close":2908.0251},{"date":"2022-05-26","close":2956.8999},{"date":"2022-05-27","close":2991.1118},{"date":"2022-05-30","close":3000.8867},{"date":"2022-05-31","close":3054.6487},{"date":"2022-06-02","close":3039.9866},{"date":"2022-06-03","close":3059.5359},{"date":"2022-06-07","close":3069.3105},{"date":"2022-06-08","close":3059.5359},{"date":"2022-06-09","close":3064.4233},{"date":"2022-06-10","close":3069.3105},{"date":"2022-06-13","close":2932.4626},{"date":"2022-06-14","close":2917.8003},{"date":"2022-06-15","close":2805.3892},{"date":"2022-06-16","close":2785.8391},{"date":"2022-06-17","close":2854.2637},{"date":"2022-06-20","close":2790.7268},{"date":"2022-06-21","close":2888.4758},{"date":"2022-06-22","close":2820.0515},{"date":"2022-06-23","close":2761.4021},{"date":"2022-06-24","close":2810.2766},{"date":"2022-06-27","close":2917.8003},{"date":"2022-06-28","close":2966.6746},{"date":"2022-06-29","close":3010.6616},{"date":"2022-06-30","close":3039.9866},{"date":"2022-07-01","close":3005.7742},{"date":"2022-07-04","close":2854.2637},{"date":"2022-07-05","close":2898.2502},{"date":"2022-07-06","close":2697.8657},{"date":"2022-07-07","close":2766.2896},{"date":"2022-07-08","close":2776.0645},{"date":"2022-07-11","close":2736.9648},{"date":"2022-07-12","close":2707.6406},{"date":"2022-07-13","close":2663.6533},{"date":"2022-07-14","close":2683.2031},{"date":"2022-07-15","close":2653.8784},{"date":"2022-07-18","close":2756.5149},{"date":"2022-07-19","close":2746.7397},{"date":"2022-07-20","close":2732.0779},{"date":"2022-07-21","close":2771.177},{"date":"2022-07-22","close":2805.3892},{"date":"2022-07-25","close":2795.6145},{"date":"2022-07-26","close":2815.1641},{"date":"2022-07-27","close":2820.0515},{"date":"2022-07-28","close":2859.1511},{"date":"2022-07-29","close":2922.6877},{"date":"2022-08-01","close":2995.9993},{"date":"2022-08-02","close":3005.7742},{"date":"2022-08-03","close":3025.324},{"date":"2022-08-04","close":2961.7871},{"date":"2022-08-05","close":3005.7742},{"date":"2022-08-08","close":3064.4233},{"date":"2022-08-09","close":3093.7478},{"date":"2022-08-10","close":3152.3975},{"date":"2022-08-11","close":3186.6094},{"date":"2022-08-12","close":3215.9341},{"date":"2022-08-16","close":3211.0466},{"date":"2022-08-17","close":3191.4966},{"date":"2022-08-18","close":3211.0466},{"date":"2022-08-19","close":3196.3843},{"date":"2022-08-22","close":3181.7219},{"date":"2022-08-23","close":3299.0205},{"date":"2022-08-24","close":3391.8813},{"date":"2022-08-25","close":3401.6565},{"date":"2022-08-26","close":3391.8813},{"date":"2022-08-29","close":3347.895},{"date":"2022-08-30","close":3303.908},{"date":"2022-08-31","close":3279.4705},{"date":"2022-09-01","close":3137.7351},{"date":"2022-09-02","close":3113.2976},{"date":"2022-09-05","close":3127.96},{"date":"2022-09-06","close":3142.6223},{"date":"2022-09-07","close":3005.7742},{"date":"2022-09-08","close":3005.7742},{"date":"2022-09-13","close":3010.6616},{"date":"2022-09-14","close":2961.7871},{"date":"2022-09-15","close":2991.1118},{"date":"2022-09-16","close":2932.4626},{"date":"2022-09-19","close":2854.2637},{"date":"2022-09-20","close":2932.4626},{"date":"2022-09-21","close":2971.562},{"date":"2022-09-22","close":3039.9866},{"date":"2022-09-23","close":2971.562},{"date":"2022-09-26","close":2844.4888},{"date":"2022-09-27","close":2834.7136},{"date":"2022-09-28","close":2697.8657},{"date":"2022-09-29","close":2683.2031},{"date":"2022-09-30","close":2668.5408},{"date":"2022-10-04","close":2776.0645},{"date":"2022-10-05","close":2736.9648},{"date":"2022-10-06","close":2839.6013},{"date":"2022-10-07","close":2805.3892},{"date":"2022-10-11","close":2683.2031},{"date":"2022-10-12","close":2707.6406},{"date":"2022-10-13","close":2590.3418},{"date":"2022-10-14","close":2644.1038},{"date":"2022-10-17","close":2634.3289},{"date":"2022-10-18","close":2644.1038},{"date":"2022-10-19","close":2619.6665},{"date":"2022-10-20","close":2653.8784},{"date":"2022-10-21","close":2570.7922},{"date":"2022-10-24","close":2600.1169},{"date":"2022-10-25","close":2521.9177},{"date":"2022-10-26","close":2507.2554},{"date":"2022-10-27","close":2600.1169},{"date":"2022-10-28","close":2624.5542},{"date":"2022-10-31","close":2614.7791},{"date":"2022-11-01","close":2746.7397},{"date":"2022-11-02","close":2697.8657},{"date":"2022-11-03","close":2741.8525},{"date":"2022-11-04","close":2761.4021},{"date":"2022-11-07","close":2776.0645},{"date":"2022-11-08","close":2805.3892},{"date":"2022-11-09","close":2820.0515},{"date":"2022-11-10","close":2815.1641},{"date":"2022-11-11","close":2908.0251},{"date":"2022-11-14","close":2898.2502},{"date":"2022-11-15","close":2922.6877},{"date":"2022-11-16","close":2981.3372},{"date":"2022-11-17","close":2942.2375},{"date":"2022-11-18","close":2942.2375},{"date":"2022-11-21","close":2912.9128},{"date":"2022-11-22","close":2952.0122},{"date":"2022-11-23","close":2966.6746},{"date":"2022-11-24","close":2971.562},{"date":"2022-11-25","close":2991.1118},{"date":"2022-11-28","close":2927.575},{"date":"2022-11-29","close":2961.7871},{"date":"2022-11-30","close":2961.7871},{"date":"2022-12-01","close":2961.7871},{"date":"2022-12-02","close":2854.2637},{"date":"2022-12-05","close":2849.376},{"date":"2022-12-06","close":2839.6013},{"date":"2022-12-07","close":2834.7136},{"date":"2022-12-08","close":2810.2766},{"date":"2022-12-09","close":2815.1641},{"date":"2022-12-12","close":2834.7136},{"date":"2022-12-13","close":2859.1511},{"date":"2022-12-14","close":2903.1379},{"date":"2022-12-15","close":2888.4758},{"date":"2022-12-16","close":2859.1511},{"date":"2022-12-19","close":2824.939},{"date":"2022-12-20","close":2800.5017},{"date":"2022-12-21","close":2820.0515},{"date":"2022-12-22","close":2844.4888},{"date":"2022-12-23","close":2780.9521},{"date":"2022-12-26","close":2771.177},{"date":"2022-12-27","close":2800.5017},{"date":"2022-12-28","close":2864.0383},{"date":"2022-12-29","close":2800.5017},{"date":"2023-01-02","close":2751.6274},{"date":"2023-01-03","close":2712.5278},{"date":"2023-01-04","close":2727.1902},{"date":"2023-01-05","close":2678.3159},{"date":"2023-01-06","close":2688.0906},{"date":"2023-01-09","close":2785.8391},{"date":"2023-01-10","close":2776.0645},{"date":"2023-01-11","close":2810.2766},{"date":"2023-01-12","close":2859.1511},{"date":"2023-01-13","close":2898.2502},{"date":"2023-01-16","close":2854.2637},{"date":"2023-01-17","close":2844.4888},{"date":"2023-01-18","close":2800.5017},{"date":"2023-01-19","close":2790.7268},{"date":"2023-01-20","close":2815.1641},{"date":"2023-01-25","close":2800.5017},{"date":"2023-01-26","close":2849.376},{"date":"2023-01-27","close":2903.1379},{"date":"2023-01-30","close":2864.0383},{"date":"2023-01-31","close":2917.8003},{"date":"2023-02-01","close":2932.4626},{"date":"2023-02-02","close":2937.3501},{"date":"2023-02-03","close":2961.7871},{"date":"2023-02-06","close":2903.1379},{"date":"2023-02-07","close":2854.2637},{"date":"2023-02-08","close":2864.0383},{"date":"2023-02-09","close":2883.5879},{"date":"2023-02-10","close":2908.0251},{"date":"2023-02-13","close":2942.2375},{"date":"2023-02-14","close":2942.2375},{"date":"2023-02-15","close":2883.5879},{"date":"2023-02-16","close":2908.0251},{"date":"2023-02-17","close":2932.4626},{"date":"2023-02-20","close":2922.6877},{"date":"2023-02-21","close":2981.3372},{"date":"2023-02-22","close":2986.2244},{"date":"2023-02-23","close":2971.562},{"date":"2023-02-24","close":2961.7871},{"date":"2023-02-27","close":2927.575},{"date":"2023-02-28","close":2868.9258},{"date":"2023-03-02","close":2942.2375},{"date":"2023-03-03","close":2917.8003},{"date":"2023-03-06","close":2912.9128},{"date":"2023-03-07","close":2898.2502},{"date":"2023-03-08","close":2873.8135},{"date":"2023-03-09","close":2898.2502},{"date":"2023-03-10","close":2849.376},{"date":"2023-03-13","close":2854.2637},{"date":"2023-03-14","close":2746.7397},{"date":"2023-03-15","close":2829.8264},{"date":"2023-03-16","close":2800.5017},{"date":"2023-03-17","close":2795.6145},{"date":"2023-03-20","close":2780.9521},{"date":"2023-03-21","close":2824.939},{"date":"2023-03-22","close":2805.3892},{"date":"2023-03-23","close":2780.9521},{"date":"2023-03-24","close":2771.177},{"date":"2023-03-27","close":2741.8525},{"date":"2023-03-28","close":2815.1641},{"date":"2023-03-29","close":2834.7136},{"date":"2023-03-30","close":2849.376},{"date":"2023-03-31","close":2898.2502},{"date":"2023-04-03","close":2908.0251},{"date":"2023-04-04","close":2991.1118},{"date":"2023-04-05","close":2942.2375},{"date":"2023-04-06","close":2927.575},{"date":"2023-04-07","close":2903.1379},{"date":"2023-04-10","close":2888.4758},{"date":"2023-04-11","close":2912.9128},{"date":"2023-04-12","close":3025.324},{"date":"2023-04-13","close":3049.761},{"date":"2023-04-14","close":3123.0728},{"date":"2023-04-17","close":3186.6094},{"date":"2023-04-18","close":3176.8345},{"date":"2023-04-19","close":3196.3843},{"date":"2023-04-20","close":3240.3711},{"date":"2023-04-21","close":3220.8213},{"date":"2023-04-24","close":3230.5959},{"date":"2023-04-25","close":3245.2585},{"date":"2023-04-26","close":3157.2847},{"date":"2023-04-27","close":3171.9697},{"date":"2023-04-28","close":3167.0747},{"date":"2023-05-02","close":3142.5996},{"date":"2023-05-03","close":3064.2795},{"date":"2023-05-04","close":3093.6497},{"date":"2023-05-08","close":3103.4397},{"date":"2023-05-09","close":3152.3899},{"date":"2023-05-10","close":3113.2295},{"date":"2023-05-11","close":3171.9697},{"date":"2023-05-12","close":3108.3347},{"date":"2023-05-15","close":3127.9146},{"date":"2023-05-16","close":3137.7046},{"date":"2023-05-17","close":3118.1245},{"date":"2023-05-18","close":3147.0},{"date":"2023-05-19","close":3186.655},{"date":"2023-05-22","close":3309.03},{"date":"2023-05-23","close":3323.7153},{"date":"2023-05-24","close":3362.0},{"date":"2023-05-25","close":3343.2952},{"date":"2023-05-26","close":3289.45},{"date":"2023-05-30","close":3309.03},{"date":"2023-05-31","close":3274.7654},{"date":"2023-06-01","close":3279.6602},{"date":"2023-06-02","close":3357.9805},{"date":"2023-06-05","close":3499.9358},{"date":"2023-06-07","close":3529.3059},{"date":"2023-06-08","close":3563.571},{"date":"2023-06-09","close":3578.2561},{"date":"2023-06-12","close":3588.0461},{"date":"2023-06-13","close":3602.731},{"date":"2023-06-14","close":3592.9412},{"date":"2023-06-15","close":3641.8911},{"date":"2023-06-16","close":3744.6865},{"date":"2023-06-19","close":3778.9517},{"date":"2023-06-20","close":3852.377},{"date":"2023-06-21","close":3813.2166},{"date":"2023-06-22","close":3754.4768},{"date":"2023-06-23","close":3710.4214},{"date":"2023-06-26","close":3695.7363},{"date":"2023-06-27","close":3730.0015},{"date":"2023-06-28","close":3685.9463},{"date":"2023-06-29","close":3676.1565},{"date":"2023-06-30","close":3749.5813},{"date":"2023-07-03","close":3740.0},{"date":"2023-07-04","close":3789.0},{"date":"2023-07-05","close":3823.0},{"date":"2023-07-06","close":3779.0},{"date":"2023-07-07","close":3803.4268},{"date":"2023-07-10","close":3842.5872},{"date":"2023-07-11","close":3969.0},{"date":"2023-07-12","close":4053.0},{"date":"2023-07-13","close":4097.0},{"date":"2023-07-14","close":4033.4924},{"date":"2023-07-17","close":4018.8076},{"date":"2023-07-18","close":3945.0},{"date":"2023-07-19","close":3989.4373},{"date":"2023-07-20","close":3984.5425},{"date":"2023-07-21","close":3935.592},{"date":"2023-07-24","close":3925.802},{"date":"2023-07-25","close":4039.0},{"date":"2023-07-26","close":3896.4319},{"date":"2023-07-27","close":3759.0},{"date":"2023-07-28","close":3867.062},{"date":"2023-07-31","close":3974.0},{"date":"2023-08-01","close":3979.0},{"date":"2023-08-02","close":3964.0},{"date":"2023-08-03","close":3896.4319},{"date":"2023-08-04","close":3876.8518},{"date":"2023-08-07","close":3852.377},{"date":"2023-08-08","close":3881.7468},{"date":"2023-08-09","close":3876.8518},{"date":"2023-08-10","close":3847.4819},{"date":"2023-08-11","close":3857.2717},{"date":"2023-08-14","close":3769.1614},{"date":"2023-08-16","close":3661.4709},{"date":"2023-08-17","close":3627.2063},{"date":"2023-08-18","close":3588.0461},{"date":"2023-08-21","close":3578.2561},{"date":"2023-08-22","close":3612.5212},{"date":"2023-08-23","close":3617.416},{"date":"2023-08-24","close":3602.731},{"date":"2023-08-25","close":3563.571},{"date":"2023-08-28","close":3764.2666},{"date":"2023-08-29","close":3842.5872},{"date":"2023-08-30","close":3803.4268},{"date":"2023-08-31","close":3852.377},{"date":"2023-09-01","close":3744.6865},{"date":"2023-09-04","close":3734.8967},{"date":"2023-09-05","close":3720.2114},{"date":"2023-09-06","close":3651.6812},{"date":"2023-09-07","close":3617.416},{"date":"2023-09-08","close":3641.8911},{"date":"2023-09-11","close":3739.7915},{"date":"2023-09-12","close":3710.4214},{"date":"2023-09-13","close":3656.5762},{"date":"2023-09-14","close":3695.7363},{"date":"2023-09-15","close":3764.2666},{"date":"2023-09-18","close":3730.0015},{"date":"2023-09-19","close":3754.4768},{"date":"2023-09-20","close":3710.4214},{"date":"2023-09-21","close":3641.8911},{"date":"2023-09-22","close":3607.626},{"date":"2023-09-25","close":3548.886},{"date":"2023-09-26","close":3495.0405},{"date":"2023-09-27","close":3495.0405},{"date":"2023-10-04","close":3323.7153},{"date":"2023-10-05","close":3250.29},{"date":"2023-10-06","close":3225.8149},{"date":"2023-10-10","close":3220.9199},{"date":"2023-10-11","close":3343.2952},{"date":"2023-10-12","close":3338.4004},{"date":"2023-10-13","close":3260.0798},{"date":"2023-10-16","close":3255.1848},{"date":"2023-10-17","close":3255.1848},{"date":"2023-10-18","close":3235.605},{"date":"2023-10-19","close":3108.3347},{"date":"2023-10-20","close":3078.9641},{"date":"2023-10-23","close":3049.5945},{"date":"2023-10-24","close":3093.6497},{"date":"2023-10-25","close":3142.5996},{"date":"2023-10-26","close":3025.1191},{"date":"2023-10-27","close":2976.1694},{"date":"2023-10-30","close":2956.5894},{"date":"2023-10-31","close":2844.0037},{"date":"2023-11-01","close":2868.479},{"date":"2023-11-02","close":2927.219},{"date":"2023-11-03","close":3000.6443},{"date":"2023-11-06","close":3162.1797},{"date":"2023-11-07","close":3147.4946},{"date":"2023-11-08","close":3083.8594},{"date":"2023-11-09","close":3059.3845},{"date":"2023-11-10","close":3025.1191},{"date":"2023-11-13","close":2956.5894},{"date":"2023-11-14","close":3025.1191},{"date":"2023-11-15","close":3137.7046},{"date":"2023-11-16","close":3157.2847},{"date":"2023-11-17","close":3088.7544},{"date":"2023-11-20","close":3196.4448},{"date":"2023-11-21","close":3206.2349},{"date":"2023-11-22","close":3250.29},{"date":"2023-11-23","close":3269.8704},{"date":"2023-11-24","close":3206.2349},{"date":"2023-11-27","close":3250.29},{"date":"2023-11-28","close":3313.9253},{"date":"2023-11-29","close":3299.24},{"date":"2023-11-30","close":3357.9805},{"date":"2023-12-01","close":3367.7703},{"date":"2023-12-04","close":3416.7207},{"date":"2023-12-05","close":3392.2454},{"date":"2023-12-06","close":3382.4556},{"date":"2023-12-07","close":3338.4004},{"date":"2023-12-08","close":3333.5054},{"date":"2023-12-11","close":3299.24},{"date":"2023-12-12","close":3353.0852},{"date":"2023-12-13","close":3309.03},{"date":"2023-12-14","close":3357.9805},{"date":"2023-12-15","close":3416.7207},{"date":"2023-12-18","close":3372.6653},{"date":"2023-12-19","close":3348.1902},{"date":"2023-12-20","close":3406.9304},{"date":"2023-12-21","close":3362.8752},{"date":"2023-12-22","close":3357.9805},{"date":"2023-12-26","close":3338.4004},{"date":"2023-12-27","close":3392.2454},{"date":"2023-12-28","close":3470.5657},{"date":"2024-01-02","close":3475.4604},{"date":"2024-01-03","close":3367.7703},{"date":"2024-01-04","close":3353.0852},{"date":"2024-01-05","close":3343.2952},{"date":"2024-01-08","close":3348.1902},{"date":"2024-01-09","close":3328.6104},{"date":"2024-01-10","close":3309.03},{"date":"2024-01-11","close":3260.0798},{"date":"2024-01-12","close":3255.1848},{"date":"2024-01-15","close":3313.9253},{"date":"2024-01-16","close":3289.45},{"date":"2024-01-17","close":3123.0195},{"date":"2024-01-18","close":3176.0},{"date":"2024-01-19","close":3269.8704},{"date":"2024-01-22","close":3289.45},{"date":"2024-01-23","close":3284.5552},{"date":"2024-01-24","close":3245.3948},{"date":"2024-01-25","close":3304.135},{"date":"2024-01-26","close":3343.2952},{"date":"2024-01-29","close":3304.135},{"date":"2024-01-30","close":3240.5},{"date":"2024-01-31","close":3299.24},{"date":"2024-02-01","close":3289.45},{"date":"2024-02-02","close":3367.7703},{"date":"2024-02-05","close":3348.1902},{"date":"2024-02-06","close":3333.5054},{"date":"2024-02-07","close":3343.2952},{"date":"2024-02-08","close":3357.9805},{"date":"2024-02-13","close":3348.1902},{"date":"2024-02-14","close":3309.03},{"date":"2024-02-15","close":3323.7153},{"date":"2024-02-16","close":3362.8752},{"date":"2024-02-19","close":3382.4556},{"date":"2024-02-20","close":3357.9805},{"date":"2024-02-21","close":3387.3503},{"date":"2024-02-22","close":3431.4053},{"date":"2024-02-23","close":3406.9304},{"date":"2024-02-26","close":3411.8254},{"date":"2024-02-27","close":3416.7207},{"date":"2024-02-28","close":3485.2507},{"date":"2024-02-29","close":3450.9856},{"date":"2024-03-04","close":3372.6653},{"date":"2024-03-05","close":3353.0852},{"date":"2024-03-06","close":3397.1406},{"date":"2024-03-07","close":3387.3503},{"date":"2024-03-08","close":3416.7207},{"date":"2024-03-11","close":3509.7258},{"date":"2024-03-12","close":3509.7258},{"date":"2024-03-13","close":3563.571},{"date":"2024-03-14","close":3749.5813},{"date":"2024-03-15","close":3730.0015},{"date":"2024-03-18","close":3832.7966},{"date":"2024-03-19","close":3788.7417},{"date":"2024-03-20","close":3823.0068},{"date":"2024-03-21","close":3886.6421},{"date":"2024-03-22","close":3881.7468},{"date":"2024-03-25","close":3852.377},{"date":"2024-03-26","close":3876.8518},{"date":"2024-03-27","close":3871.9568},{"date":"2024-03-28","close":3842.5872},{"date":"2024-03-29","close":3823.0068},{"date":"2024-04-01","close":3847.4819},{"date":"2024-04-02","close":3852.377},{"date":"2024-04-03","close":3827.9016},{"date":"2024-04-04","close":3852.377},{"date":"2024-04-05","close":3847.4819},{"date":"2024-04-08","close":3813.2166},{"date":"2024-04-09","close":3891.5369},{"date":"2024-04-11","close":3857.2717},{"date":"2024-04-12","close":3916.012},{"date":"2024-04-15","close":3930.6973},{"date":"2024-04-16","close":3749.5813},{"date":"2024-04-17","close":3734.8967},{"date":"2024-04-18","close":3964.9624},{"date":"2024-04-19","close":3974.7524},{"date":"2024-04-22","close":3999.2271},{"date":"2024-04-23","close":4072.6526},{"date":"2024-04-24","close":4155.8677},{"date":"2024-04-25","close":4072.6526},{"date":"2024-04-26","close":4131.3931},{"date":"2024-04-29","close":4186.4912},{"date":"2024-04-30","close":4147.1353},{"date":"2024-05-02","close":4093.0205},{"date":"2024-05-03","close":4063.5039},{"date":"2024-05-07","close":4211.0889},{"date":"2024-05-08","close":4230.7666},{"date":"2024-05-09","close":4250.4443},{"date":"2024-05-10","close":4220.9277},{"date":"2024-05-13","close":4348.8345},{"date":"2024-05-14","close":4329.1562},{"date":"2024-05-16","close":4388.1909},{"date":"2024-05-17","close":4245.5254},{"date":"2024-05-20","close":4265.2036},{"date":"2024-05-21","close":4245.5254},{"date":"2024-05-22","close":4206.1694},{"date":"2024-05-23","close":4260.2837},{"date":"2024-05-24","close":4363.5933},{"date":"2024-05-27","close":4516.0972},{"date":"2024-05-28","close":4575.1313},{"date":"2024-05-29","close":4461.9829},{"date":"2024-05-30","close":4393.1099},{"date":"2024-05-31","close":4402.9487},{"date":"2024-06-03","close":4457.064},{"date":"2024-06-04","close":4358.6738},{"date":"2024-06-05","close":4289.8008},{"date":"2024-06-07","close":4324.2368},{"date":"2024-06-10","close":4348.8345},{"date":"2024-06-11","close":4309.4785},{"date":"2024-06-12","close":4348.8345},{"date":"2024-06-13","close":4348.8345},{"date":"2024-06-14","close":4412.7881},{"date":"2024-06-17","close":4412.7881},{"date":"2024-06-18","close":4417.7075},{"date":"2024-06-19","close":4545.6143},{"date":"2024-06-20","close":4530.856},{"date":"2024-06-21","close":4584.9702},{"date":"2024-06-24","close":4589.8896},{"date":"2024-06-25","close":4584.9702},{"date":"2024-06-26","close":4570.2119},{"date":"2024-06-27","close":4634.1655},{"date":"2024-06-28","close":4658.7627},{"date":"2024-07-01","close":4629.2461},{"date":"2024-07-02","close":4599.729},{"date":"2024-07-03","close":4580.0513},{"date":"2024-07-04","close":4604.6484},{"date":"2024-07-05","close":4580.0513},{"date":"2024-07-08","close":4703.0386},{"date":"2024-07-09","close":4742.394},{"date":"2024-07-10","close":4840.7842},{"date":"2024-07-11","close":4875.2207},{"date":"2024-07-12","close":4880.1406},{"date":"2024-07-15","close":4889.979},{"date":"2024-07-16","close":4968.6909},{"date":"2024-07-17","close":4973.6104},{"date":"2024-07-18","close":4889.979},{"date":"2024-07-19","close":4821.106},{"date":"2024-07-22","close":4845.7036},{"date":"2024-07-23","close":5037.564},{"date":"2024-07-24","close":5052.3228},{"date":"2024-07-25","close":4830.9453},{"date":"2024-07-26","close":5057.2422},{"date":"2024-07-29","close":5086.7593},{"date":"2024-07-30","close":5008.0469},{"date":"2024-07-31","close":5086.7593},{"date":"2024-08-01","close":5175.3101},{"date":"2024-08-02","close":4889.979},{"date":"2024-08-05","close":4437.3857},{"date":"2024-08-06","close":4658.7627},{"date":"2024-08-07","close":4766.9917},{"date":"2024-08-08","close":4889.979},{"date":"2024-08-09","close":4889.979},{"date":"2024-08-12","close":4929.3354},{"date":"2024-08-13","close":4845.7036},{"date":"2024-08-14","close":4904.7378},{"date":"2024-08-16","close":4973.6104},{"date":"2024-08-19","close":4939.1738},{"date":"2024-08-20","close":5017.8862},{"date":"2024-08-21","close":5037.564},{"date":"2024-08-22","close":4894.8984},{"date":"2024-08-23","close":4904.7378},{"date":"2024-08-26","close":4801.4282},{"date":"2024-08-27","close":4855.0},{"date":"2024-08-28","close":4885.0596},{"date":"2024-08-29","close":4801.4282},{"date":"2024-08-30","close":4885.0596},{"date":"2024-09-02","close":4752.2334},{"date":"2024-09-03","close":4757.1528},{"date":"2024-09-04","close":4609.5679},{"date":"2024-09-05","close":4457.064},{"date":"2024-09-06","close":4412.7881},{"date":"2024-09-09","close":4437.3857},{"date":"2024-09-10","close":4491.5},{"date":"2024-09-11","close":4501.3389},{"date":"2024-09-12","close":4619.4067},{"date":"2024-09-13","close":4747.3135},{"date":"2024-09-19","close":4919.4956},{"date":"2024-09-20","close":4998.208},{"date":"2024-09-23","close":4993.2886},{"date":"2024-09-24","close":4993.2886},{"date":"2024-09-25","close":4983.4497},{"date":"2024-09-26","close":5057.2422},{"date":"2024-09-27","close":4835.8647},{"date":"2024-09-30","close":4845.7036},{"date":"2024-10-02","close":4796.5083},{"date":"2024-10-04","close":4830.9453},{"date":"2024-10-07","close":4909.6572},{"date":"2024-10-08","close":4860.4624},{"date":"2024-10-10","close":4939.1738},{"date":"2024-10-11","close":4860.4624},{"date":"2024-10-14","close":4914.5767},{"date":"2024-10-15","close":4988.3687},{"date":"2024-10-16","close":4963.7715},{"date":"2024-10-17","close":5165.4707},{"date":"2024-10-18","close":5081.8394},{"date":"2024-10-21","close":5121.1953},{"date":"2024-10-22","close":5131.0342},{"date":"2024-10-23","close":5145.7925},{"date":"2024-10-24","close":5135.9541},{"date":"2024-10-25","close":5150.7124},{"date":"2024-10-28","close":5047.4028},{"date":"2024-10-29","close":5076.9199},{"date":"2024-10-30","close":5043.0},{"date":"2024-10-31","close":4919.4956},{"date":"2024-11-01","close":4865.3813},{"date":"2024-11-04","close":4885.0596},{"date":"2024-11-05","close":4915.0},{"date":"2024-11-06","close":5027.7251},{"date":"2024-11-07","close":5303.2173},{"date":"2024-11-08","close":5317.9751},{"date":"2024-11-11","close":5460.6406},{"date":"2024-11-12","close":5337.6533},{"date":"2024-11-13","close":5165.4707},{"date":"2024-11-14","close":5647.5815},{"date":"2024-11-15","close":5436.043},{"date":"2024-11-18","close":5411.4453},{"date":"2024-11-19","close":5509.8359},{"date":"2024-11-20","close":5549.1919},{"date":"2024-11-21","close":5421.2852},{"date":"2024-11-22","close":5559.0308},{"date":"2024-11-25","close":5647.5815},{"date":"2024-11-26","close":5480.3184},{"date":"2024-11-27","close":5440.9629},{"date":"2024-11-28","close":5396.6875},{"date":"2024-11-29","close":5352.4121},{"date":"2024-12-02","close":5150.7124},{"date":"2024-12-03","close":5273.6997},{"date":"2024-12-04","close":5175.3101},{"date":"2024-12-05","close":5101.5176},{"date":"2024-12-06","close":4993.2886},{"date":"2024-12-09","close":4826.0259},{"date":"2024-12-10","close":4968.6909},{"date":"2024-12-11","close":5190.0684},{"date":"2024-12-12","close":5263.8608},{"date":"2024-12-13","close":5293.3774},{"date":"2024-12-16","close":5308.1362},{"date":"2024-12-17","close":5288.458},{"date":"2024-12-18","close":5308.1362},{"date":"2024-12-19","close":5337.6533},{"date":"2024-12-20","close":5327.8145},{"date":"2024-12-23","close":5495.0771},{"date":"2024-12-24","close":5485.2378},{"date":"2024-12-26","close":5578.7085},{"date":"2024-12-27","close":5524.5942},{"date":"2024-12-30","close":5490.1577},{"date":"2025-01-02","close":5622.9839},{"date":"2025-01-03","close":5608.2256},{"date":"2025-01-06","close":5627.9038},{"date":"2025-01-07","close":5755.8105},{"date":"2025-01-08","close":5814.8442},{"date":"2025-01-09","close":5834.522},{"date":"2025-01-10","close":5927.9927},{"date":"2025-01-13","close":5844.3618},{"date":"2025-01-14","close":5893.5566},{"date":"2025-01-15","close":6095.2554},{"date":"2025-01-16","close":6124.7729},{"date":"2025-01-17","close":6213.3232},{"date":"2025-01-20","close":6139.5308},{"date":"2025-01-21","close":6301.8745},{"date":"2025-01-22","close":6370.7476},{"date":"2025-01-23","close":6169.0483},{"date":"2025-01-24","close":6395.3447},{"date":"2025-01-31","close":6262.5186},{"date":"2025-02-03","close":6164.1284},{"date":"2025-02-04","close":6351.0693},{"date":"2025-02-05","close":6267.4385},{"date":"2025-02-06","close":6355.9893},{"date":"2025-02-07","close":6306.7935},{"date":"2025-02-10","close":6198.5654},{"date":"2025-02-11","close":6306.7935},{"date":"2025-02-12","close":6641.3198},{"date":"2025-02-13","close":6882.375},{"date":"2025-02-14","close":6774.146},{"date":"2025-02-17","close":6769.2266},{"date":"2025-02-18","close":7034.8794},{"date":"2025-02-19","close":7128.3496},{"date":"2025-02-20","close":6774.146},{"date":"2025-02-21","close":6808.5825},{"date":"2025-02-24","close":6656.0781},{"date":"2025-02-25","close":6892.2139},{"date":"2025-02-26","close":6744.6294},{"date":"2025-02-27","close":6646.2393},{"date":"2025-02-28","close":6410.1035},{"date":"2025-03-04","close":6720.0317},{"date":"2025-03-05","close":6966.0068},{"date":"2025-03-06","close":6887.2944},{"date":"2025-03-07","close":6774.146},{"date":"2025-03-10","close":6749.5483},{"date":"2025-03-11","close":6601.9639},{"date":"2025-03-12","close":6626.561},{"date":"2025-03-13","close":6631.4805},{"date":"2025-03-14","close":6744.6294},{"date":"2025-03-17","close":6867.6167},{"date":"2025-03-18","close":6985.6846},{"date":"2025-03-19","close":6946.3286},{"date":"2025-03-20","close":6744.6294},{"date":"2025-03-21","close":6779.0659},{"date":"2025-03-24","close":6783.9849},{"date":"2025-03-25","close":6616.7227},{"date":"2025-03-26","close":6597.0444},{"date":"2025-03-27","close":6351.0693},{"date":"2025-03-28","close":6341.231},{"date":"2025-03-31","close":6242.8408},{"date":"2025-04-01","close":6395.3447},{"date":"2025-04-02","close":6341.231},{"date":"2025-04-03","close":6410.1035},{"date":"2025-04-04","close":6296.9551},{"date":"2025-04-07","close":5755.8105},{"date":"2025-04-08","close":5927.9927},{"date":"2025-04-09","close":5864.0396},{"date":"2025-04-10","close":6385.5059},{"date":"2025-04-11","close":6651.1587},{"date":"2025-04-14","close":6720.0317},{"date":"2025-04-15","close":6793.8242},{"date":"2025-04-16","close":6700.3535},{"date":"2025-04-17","close":6931.5698},{"date":"2025-04-18","close":6995.5234},{"date":"2025-04-21","close":6926.6504},{"date":"2025-04-22","close":6921.7314},{"date":"2025-04-23","close":6946.3286},{"date":"2025-04-24","close":7093.9136},{"date":"2025-04-25","close":7384.1636},{"date":"2025-04-28","close":7487.4731},{"date":"2025-04-29","close":7487.4731},{"date":"2025-04-30","close":7437.9526},{"date":"2025-05-02","close":7487.4731},{"date":"2025-05-07","close":7616.2256},{"date":"2025-05-08","close":7725.1704},{"date":"2025-05-09","close":7749.9307},{"date":"2025-05-12","close":7556.8013},{"date":"2025-05-13","close":7655.8418},{"date":"2025-05-14","close":7844.0195},{"date":"2025-05-15","close":7913.3477},{"date":"2025-05-16","close":8002.4844},{"date":"2025-05-19","close":7928.2036},{"date":"2025-05-20","close":8052.0044},{"date":"2025-05-21","close":8309.5107},{"date":"2025-05-22","close":8349.127},{"date":"2025-05-23","close":8309.5107},{"date":"2025-05-26","close":8562.0635},{"date":"2025-05-27","close":8745.2891},{"date":"2025-05-28","close":8497.6875},{"date":"2025-05-29","close":8844.3301},{"date":"2025-05-30","close":8839.3779},{"date":"2025-06-02","close":8878.9941},{"date":"2025-06-04","close":9101.835},{"date":"2025-06-05","close":9230.5879},{"date":"2025-06-09","close":9290.0127},{"date":"2025-06-10","close":9611.8945},{"date":"2025-06-11","close":9740.6475},{"date":"2025-06-12","close":10067.4814},{"date":"2025-06-13","close":10136.8105},{"date":"2025-06-16","close":10656.7734},{"date":"2025-06-17","close":10785.5264},{"date":"2025-06-18","close":10825.1426},{"date":"2025-06-19","close":10874.6631},{"date":"2025-06-20","close":10810.2861},{"date":"2025-06-23","close":11142.0723},{"date":"2025-06-24","close":11330.25},{"date":"2025-06-25","close":10929.1348},{"date":"2025-06-26","close":10835.0469},{"date":"2025-06-27","close":10879.6152},{"date":"2025-06-30","close":11082.6484},{"date":"2025-07-01","close":10820.1904},{"date":"2025-07-02","close":10627.0615},{"date":"2025-07-03","close":10324.9873},{"date":"2025-07-04","close":9834.7363},{"date":"2025-07-07","close":10062.5293},{"date":"2025-07-08","close":10468.5967},{"date":"2025-07-09","close":10513.165},{"date":"2025-07-10","close":10597.3486},{"date":"2025-07-11","close":10275.4668},{"date":"2025-07-14","close":10280.4199},{"date":"2025-07-15","close":10661.7256},{"date":"2025-07-16","close":10607.2529},{"date":"2025-07-17","close":10706.2939},{"date":"2025-07-18","close":10760.7666},{"date":"2025-07-21","close":11122.2646},{"date":"2025-07-22","close":10810.2871},{"date":"2025-07-23","close":10795.4307},{"date":"2025-07-24","close":10993.5117},{"date":"2025-07-25","close":11176.7363},{"date":"2025-07-28","close":11176.7363},{"date":"2025-07-29","close":11389.6748},{"date":"2025-07-30","close":11325.2979},{"date":"2025-07-31","close":11666.9883},{"date":"2025-08-01","close":11439.1943},{"date":"2025-08-04","close":11439.1943},{"date":"2025-08-05","close":11716.5078},{"date":"2025-08-06","close":11681.8447},{"date":"2025-08-07","close":11652.1328},{"date":"2025-08-08","close":11582.8037},{"date":"2025-08-11","close":11567.9473},{"date":"2025-08-12","close":11265.874},{"date":"2025-08-13","close":11488.7148},{"date":"2025-08-14","close":11463.9541},{"date":"2025-08-18","close":11355.0107},{"date":"2025-08-19","close":10879.6143},{"date":"2025-08-20","close":10671.6299},{"date":"2025-08-21","close":11033.1279},{"date":"2025-08-22","close":11340.1543},{"date":"2025-08-25","close":11562.9951},{"date":"2025-08-26","close":11359.9629},{"date":"2025-08-27","close":11652.1328},{"date":"2025-08-28","close":11686.7969},{"date":"2025-08-29","close":11681.8447},{"date":"2025-09-01","close":11637.2764},{"date":"2025-09-02","close":11775.9326},{"date":"2025-09-03","close":11855.165},{"date":"2025-09-04","close":11919.542},{"date":"2025-09-05","close":11959.1582},{"date":"2025-09-08","close":11954.2061},{"date":"2025-09-09","close":11904.6855},{"date":"2025-09-10","close":12137.4316},{"date":"2025-09-11","close":12221.6162},{"date":"2025-09-12","close":12271.1357},{"date":"2025-09-15","close":12182.0},{"date":"2025-09-16","close":12276.0879},{"date":"2025-09-17","close":12236.4727},{"date":"2025-09-18","close":12157.2393},{"date":"2025-09-19","close":12256.2793},{"date":"2025-09-22","close":12172.0957},{"date":"2025-09-23","close":12241.4248},{"date":"2025-09-24","close":12429.6016},{"date":"2025-09-25","close":12266.1836},{"date":"2025-09-26","close":11998.7744},{"date":"2025-09-29","close":11998.7744},{"date":"2025-09-30","close":12172.0957},{"date":"2025-10-01","close":12394.9365},{"date":"2025-10-02","close":12464.2656},{"date":"2025-10-10","close":12934.708},{"date":"2025-10-13","close":13018.8936},{"date":"2025-10-14","close":12677.2031},{"date":"2025-10-15","close":13221.9268},{"date":"2025-10-16","close":13360.584},{"date":"2025-10-17","close":13152.5977},{"date":"2025-10-20","close":13420.0068},{"date":"2025-10-21","close":13756.7461},{"date":"2025-10-22","close":14177.6689},{"date":"2025-10-23","close":14281.6611},{"date":"2025-10-24","close":14648.1113},{"date":"2025-10-27","close":15286.9238},{"date":"2025-10-28","close":15450.3408},{"date":"2025-10-29","close":15811.8398},{"date":"2025-10-30","close":15871.3574},{"date":"2025-10-31","close":15643.2061},{"date":"2025-11-03","close":16030.0703},{"date":"2025-11-04","close":15871.3574},{"date":"2025-11-05","close":14750.4424},{"date":"2025-11-06","close":14408.2158},{"date":"2025-11-07","close":14056.0703},{"date":"2025-11-10","close":14522.292},{"date":"2025-11-11","close":14328.8594},{"date":"2025-11-12","close":14309.0205},{"date":"2025-11-13","close":14581.8096},{"date":"2025-11-14","close":14368.5381},{"date":"2025-11-17","close":14467.7334},{"date":"2025-11-18","close":14075.9102},{"date":"2025-11-19","close":13803.1211},{"date":"2025-11-20","close":14209.8242},{"date":"2025-11-21","close":13525.3721},{"date":"2025-11-24","close":13416.2568},{"date":"2025-11-25","close":13361.6982},{"date":"2025-11-26","close":13738.6436},{"date":"2025-11-27","close":13689.0449},{"date":"2025-11-28","close":13361.6982},{"date":"2025-12-01","close":13059.1514},{"date":"2025-12-02","close":13168.2666},{"date":"2025-12-03","close":13609.6885},{"date":"2025-12-04","close":13545.2109},{"date":"2025-12-05","close":13966.7939},{"date":"2025-12-08","close":14001.5127},{"date":"2025-12-09","close":14209.8242},{"date":"2025-12-10","close":14031.2715},{"date":"2025-12-11","close":13996.5527},{"date":"2025-12-12","close":14229.6631},{"date":"2025-12-15","close":13882.4775},{"date":"2025-12-16","close":13530.332},{"date":"2025-12-17","close":13460.8945},{"date":"2025-12-18","close":13029.3926},{"date":"2025-12-19","close":13455.9346},{"date":"2025-12-22","close":13460.8945},{"date":"2025-12-23","close":13694.0049},{"date":"2025-12-24","close":13470.8145},{"date":"2025-12-26","close":13078.9902},{"date":"2025-12-29","close":13446.0156},{"date":"2025-12-30","close":13193.0654},{"date":"2026-01-02","close":13297.2217},{"date":"2026-01-05","close":13902.3164},{"date":"2026-01-06","close":14120.5479},{"date":"2026-01-07","close":14031.2715},{"date":"2026-01-08","close":14467.7334},{"date":"2026-01-09","close":14800.04},{"date":"2026-01-12","close":15261.3018},{"date":"2026-01-13","close":15509.292},{"date":"2026-01-14","close":15380.3369},{"date":"2026-01-15","close":15658.0859},{"date":"2026-01-16","close":15772.1611},{"date":"2026-01-19","close":16084.6279},{"date":"2026-01-20","close":16079.6689},{"date":"2026-01-21","close":15702.7236},{"date":"2026-01-22","close":15623.3672},{"date":"2026-01-23","close":15702.7236},{"date":"2026-01-26","close":15474.5732},{"date":"2026-01-27","close":15668.0049},{"date":"2026-01-28","close":15672.9648},{"date":"2026-01-29","close":15782.0811},{"date":"2026-01-30","close":15464.6533},{"date":"2026-02-02","close":14646.2861},{"date":"2026-02-03","close":15395.2158},{"date":"2026-02-04","close":15906.0752},{"date":"2026-02-05","close":15072.8291},{"date":"2026-02-06","close":14651.2461},{"date":"2026-02-09","close":15172.0254},{"date":"2026-02-10","close":15052.9902},{"date":"2026-02-11","close":15325.7793},{"date":"2026-02-12","close":15672.9648},{"date":"2026-02-13","close":15315.8594},{"date":"2026-02-19","close":15876.3164},{"date":"2026-02-20","close":16560.7695},{"date":"2026-02-23","close":16769.0801},{"date":"2026-02-24","close":16759.1602},{"date":"2026-02-25","close":16843.4785},{"date":"2026-02-26","close":16977.3926},{"date":"2026-02-27","close":17101.3867},{"date":"2026-03-03","close":16342.5381},{"date":"2026-03-04","close":13892.3975},{"date":"2026-03-05","close":15772.1611},{"date":"2026-03-06","close":15692.8037},{"date":"2026-03-09","close":15256.3418},{"date":"2026-03-10","close":15737.4424},{"date":"2026-03-11","close":15831.6787},{"date":"2026-03-12","close":16183.8242},{"date":"2026-03-13","close":16228.4629},{"date":"2026-03-16","close":15866.3975},{"date":"2026-03-17","close":15886.2363},{"date":"2026-03-18","close":16228.4629},{"date":"2026-03-19","close":16054.8691},{"date":"2026-03-20","close":16005.2715},{"date":"2026-03-23","close":14904.1963},{"date":"2026-03-24","close":15107.5479},{"date":"2026-03-25","close":15767.2012},{"date":"2026-03-26","close":15524.1709},{"date":"2026-03-27","close":15023.2314},{"date":"2026-03-30","close":14304.0605},{"date":"2026-03-31","close":13991.5928},{"date":"2026-04-01","close":15072.8291},{"date":"2026-04-02","close":14537.1709},{"date":"2026-04-03","close":15102.5879},{"date":"2026-04-06","close":14899.2363},{"date":"2026-04-07","close":14809.96},{"date":"2026-04-08","close":15752.3223},{"date":"2026-04-09","close":15821.7588},{"date":"2026-04-10","close":15891.1963},{"date":"2026-04-13","close":15906.0752},{"date":"2026-04-14","close":16079.6689},{"date":"2026-04-15","close":16297.8994},{"date":"2026-04-16","close":16655.0059},{"date":"2026-04-17","close":16883.1562},{"date":"2026-04-20","close":16863.3164},{"date":"2026-04-21","close":17389.0547},{"date":"2026-04-22","close":18142.9453},{"date":"2026-04-23","close":18643.8848},{"date":"2026-04-24","close":19541.6074},{"date":"2026-04-27","close":20087.1855},{"date":"2026-04-28","close":19938.3926},{"date":"2026-04-29","close":19953.2715},{"date":"2026-04-30","close":19849.1152},{"date":"2026-05-04","close":20280.6191},{"date":"2026-05-06","close":20310.377},{"date":"2026-05-07","close":20806.3574},{"date":"2026-05-08","close":20082.2266},{"date":"2026-05-11","close":20136.7832},{"date":"2026-05-12","close":19591.207},{"date":"2026-05-13","close":19323.377},{"date":"2026-05-14","close":18837.3164},{"date":"2026-05-15","close":17939.5938},{"date":"2026-05-18","close":17701.5234},{"date":"2026-05-19","close":17031.9492},{"date":"2026-05-20","close":16719.4824},{"date":"2026-05-21","close":17701.5234},{"date":"2026-05-22","close":18187.584},{"date":"2026-05-26","close":18683.5625},{"date":"2026-05-27","close":18227.2617},{"date":"2026-05-28","close":17562.6484},{"date":"2026-05-29","close":17686.6426},{"date":"2026-06-01","close":17904.875},{"date":"2026-06-02","close":16947.6328},{"date":"2026-06-04","close":16625.2461},{"date":"2026-06-05","close":16263.1807},{"date":"2026-06-08","close":15057.9502},{"date":"2026-06-09","close":15628.3271},{"date":"2026-06-10","close":15985.4326},{"date":"2026-06-11","close":15633.2861},{"date":"2026-06-12","close":16436.7734},{"date":"2026-06-15","close":17800.7188},{"date":"2026-06-16","close":17835.4375},{"date":"2026-06-17","close":17795.7598},{"date":"2026-06-18","close":17274.9805},{"date":"2026-06-19","close":17101.3867},{"date":"2026-06-22","close":16441.7344},{"date":"2026-06-23","close":15315.8594},{"date":"2026-06-24","close":15291.0605},{"date":"2026-06-25","close":15216.6631},{"date":"2026-06-26","close":14095.749},{"date":"2026-06-29","close":15127.3867},{"date":"2026-06-30","close":14943.875},{"date":"2026-07-01","close":15692.8037},{"date":"2026-07-02","close":15211.7041},{"date":"2026-07-03","close":15127.3867},{"date":"2026-07-06","close":14953.7939},{"date":"2026-07-07","close":14070.9502},{"date":"2026-07-08","close":13029.3926},{"date":"2026-07-09","close":12776.4424},{"date":"2026-07-10","close":13555.1309},{"date":"2026-07-13","close":12910.3564},{"date":"2026-07-14","close":12642.5273},{"date":"2026-07-15","close":13024.4326},{"date":"2026-07-16","close":12895.4775},{"date":"2026-07-20","close":12082.0703},{"date":"2026-07-21","close":12359.8193},{"date":"2026-07-22","close":12662.3672},{"date":"2026-07-23","close":13669.2061},{"date":"2026-07-24","close":13252.583},{"date":"2026-07-27","close":12880.5977},{"date":"2026-07-28","close":11690.2461},{"date":"2026-07-29","close":10857.0},{"date":"2026-07-30","close":11045.0},{"date":"2026-07-31","close":12210.0},{"date":"2026-08-03","close":12135.0},{"date":"2026-08-04","close":12780.0},{"date":"2026-08-05","close":13560.0},{"date":"2026-08-06","close":13210.0},{"date":"2026-08-07","close":13295.0},{"date":"2026-08-10","close":13735.0},{"date":"2026-08-11","close":13260.0},{"date":"2026-08-12","close":13480.0},{"date":"2026-08-13","close":13500.0},{"date":"2026-08-14","close":13820.0},{"date":"2026-08-18","close":13370.0},{"date":"2026-08-19","close":12950.0},{"date":"2026-08-20","close":12880.0},{"date":"2026-08-21","close":12335.0},{"date":"2026-08-24","close":12440.0},{"date":"2026-08-25","close":12855.0},{"date":"2026-08-26","close":13170.0},{"date":"2026-08-27","close":13570.0},{"date":"2026-08-28","close":13625.0},{"date":"2026-08-31","close":13235.0},{"date":"2026-09-01","close":13050.0},{"date":"2026-09-02","close":12270.0},{"date":"2026-09-03","close":12605.0},{"date":"2026-09-04","close":12670.0},{"date":"2026-09-07","close":13325.0},{"date":"2026-09-08","close":13225.0},{"date":"2026-09-09","close":13580.0},{"date":"2026-09-10","close":13425.0},{"date":"2026-09-11","close":13540.0},{"date":"2026-09-14","close":13290.0},{"date":"2026-09-15","close":12905.0},{"date":"2026-09-16","close":12810.0},{"date":"2026-09-17","close":13260.0},{"date":"2026-09-18","close":13215.0},{"date":"2026-09-21","close":13065.0},{"date":"2026-09-22","close":13135.0},{"date":"2026-09-23","close":12785.0},{"date":"2026-09-28","close":12710.0},{"date":"2026-09-29","close":12385.0},{"date":"2026-09-30","close":12455.0},{"date":"2026-10-01","close":12565.0},{"date":"2026-10-02","close":12490.0},{"date":"2026-10-06","close":12515.0},{"date":"2026-10-07","close":12050.0},{"date":"2026-10-08","close":11650.0},{"date":"2026-10-12","close":10915.0},{"date":"2026-10-13","close":10705.0},{"date":"2026-10-14","close":10710.0},{"date":"2026-10-15","close":9815.0},{"date":"2026-10-16","close":10080.0},{"date":"2026-10-19","close":10275.0},{"date":"2026-10-20","close":9620.0},{"date":"2026-10-21","close":9750.0},{"date":"2026-10-22","close":9490.0},{"date":"2026-10-23","close":8985.0}],"chart_data":[{"date":"2024-10-23","open":5136,"high":5196,"low":5102,"close":5146,"volume":296982},{"date":"2024-10-24","open":5116,"high":5146,"low":5078,"close":5136,"volume":165072},{"date":"2024-10-25","open":5161,"high":5249,"low":5116,"close":5151,"volume":278511},{"date":"2024-10-28","open":5139,"high":5174,"low":5047,"close":5047,"volume":240160},{"date":"2024-10-29","open":5053,"high":5130,"low":5033,"close":5077,"volume":237803},{"date":"2024-10-30","open":5082,"high":5082,"low":5013,"close":5043,"volume":362765},{"date":"2024-10-31","open":4982,"high":4987,"low":4884,"close":4919,"volume":259263},{"date":"2024-11-01","open":4910,"high":4910,"low":4796,"close":4865,"volume":189792},{"date":"2024-11-04","open":4870,"high":4890,"low":4792,"close":4885,"volume":417830},{"date":"2024-11-05","open":4880,"high":4944,"low":4846,"close":4915,"volume":192553},{"date":"2024-11-06","open":4949,"high":5038,"low":4925,"close":5028,"volume":283246},{"date":"2024-11-07","open":5072,"high":5333,"low":5048,"close":5303,"volume":887312},{"date":"2024-11-08","open":5348,"high":5421,"low":5263,"close":5318,"volume":706674},{"date":"2024-11-11","open":5367,"high":5486,"low":5367,"close":5461,"volume":722129},{"date":"2024-11-12","open":5466,"high":5515,"low":5308,"close":5338,"volume":694588},{"date":"2024-11-13","open":5377,"high":5377,"low":5165,"close":5165,"volume":267034},{"date":"2024-11-14","open":5215,"high":5648,"low":5215,"close":5648,"volume":567863},{"date":"2024-11-15","open":5481,"high":5495,"low":5318,"close":5436,"volume":450442},{"date":"2024-11-18","open":5387,"high":5491,"low":5338,"close":5411,"volume":348315},{"date":"2024-11-19","open":5451,"high":5623,"low":5391,"close":5510,"volume":519845},{"date":"2024-11-20","open":5520,"high":5579,"low":5476,"close":5549,"volume":340190},{"date":"2024-11-21","open":5569,"high":5579,"low":5382,"close":5421,"volume":273299},{"date":"2024-11-22","open":5441,"high":5579,"low":5436,"close":5559,"volume":253406},{"date":"2024-11-25","open":5584,"high":5678,"low":5554,"close":5648,"volume":375306},{"date":"2024-11-26","open":5618,"high":5618,"low":5420,"close":5480,"volume":487096},{"date":"2024-11-27","open":5481,"high":5544,"low":5426,"close":5441,"volume":241600},{"date":"2024-11-28","open":5442,"high":5492,"low":5388,"close":5397,"volume":297865},{"date":"2024-11-29","open":5415,"high":5415,"low":5234,"close":5352,"volume":343075},{"date":"2024-12-02","open":5294,"high":5349,"low":5116,"close":5151,"volume":538826},{"date":"2024-12-03","open":5166,"high":5299,"low":5166,"close":5274,"volume":314391},{"date":"2024-12-04","open":5120,"high":5215,"low":5058,"close":5175,"volume":730590},{"date":"2024-12-05","open":5186,"high":5211,"low":5083,"close":5102,"volume":371628},{"date":"2024-12-06","open":5091,"high":5101,"low":4875,"close":4993,"volume":615353},{"date":"2024-12-09","open":4885,"high":4925,"low":4821,"close":4826,"volume":484892},{"date":"2024-12-10","open":4870,"high":5013,"low":4851,"close":4969,"volume":324357},{"date":"2024-12-11","open":4974,"high":5205,"low":4959,"close":5190,"volume":244680},{"date":"2024-12-12","open":5211,"high":5289,"low":5191,"close":5264,"volume":248820},{"date":"2024-12-13","open":5263,"high":5333,"low":5235,"close":5293,"volume":180442},{"date":"2024-12-16","open":5416,"high":5416,"low":5253,"close":5308,"volume":288002},{"date":"2024-12-17","open":5328,"high":5363,"low":5248,"close":5288,"volume":223791},{"date":"2024-12-18","open":5313,"high":5406,"low":5288,"close":5308,"volume":159417},{"date":"2024-12-19","open":5175,"high":5367,"low":5175,"close":5338,"volume":307865},{"date":"2024-12-20","open":5401,"high":5416,"low":5283,"close":5328,"volume":372832},{"date":"2024-12-23","open":5401,"high":5535,"low":5396,"close":5495,"volume":542820},{"date":"2024-12-24","open":5553,"high":5563,"low":5435,"close":5485,"volume":174549},{"date":"2024-12-26","open":5569,"high":5638,"low":5544,"close":5579,"volume":505544},{"date":"2024-12-27","open":5594,"high":5604,"low":5456,"close":5525,"volume":371462},{"date":"2024-12-30","open":5504,"high":5524,"low":5445,"close":5490,"volume":297817},{"date":"2025-01-02","open":5486,"high":5678,"low":5486,"close":5623,"volume":532353},{"date":"2025-01-03","open":5647,"high":5725,"low":5553,"close":5608,"volume":616354},{"date":"2025-01-06","open":5638,"high":5643,"low":5540,"close":5628,"volume":485963},{"date":"2025-01-07","open":5679,"high":5776,"low":5674,"close":5756,"volume":340083},{"date":"2025-01-08","open":5726,"high":5815,"low":5692,"close":5815,"volume":288877},{"date":"2025-01-09","open":5820,"high":5878,"low":5706,"close":5835,"volume":407427},{"date":"2025-01-10","open":5864,"high":5928,"low":5800,"close":5928,"volume":751792},{"date":"2025-01-13","open":5933,"high":5933,"low":5790,"close":5844,"volume":386682},{"date":"2025-01-14","open":5894,"high":5944,"low":5860,"close":5894,"volume":442021},{"date":"2025-01-15","open":5907,"high":6125,"low":5907,"close":6095,"volume":643126},{"date":"2025-01-16","open":6134,"high":6158,"low":6070,"close":6125,"volume":744845},{"date":"2025-01-17","open":6143,"high":6213,"low":6095,"close":6213,"volume":440285},{"date":"2025-01-20","open":6219,"high":6307,"low":6086,"close":6140,"volume":588525},{"date":"2025-01-21","open":6140,"high":6302,"low":6140,"close":6302,"volume":650623},{"date":"2025-01-22","open":6307,"high":6439,"low":6268,"close":6371,"volume":734565},{"date":"2025-01-23","open":6381,"high":6381,"low":6140,"close":6169,"volume":780647},{"date":"2025-01-24","open":6249,"high":6395,"low":6229,"close":6395,"volume":928302},{"date":"2025-01-31","open":6292,"high":6366,"low":6154,"close":6263,"volume":571829},{"date":"2025-02-03","open":6144,"high":6209,"low":6081,"close":6164,"volume":1344548},{"date":"2025-02-04","open":6234,"high":6366,"low":6194,"close":6351,"volume":430046},{"date":"2025-02-05","open":6380,"high":6380,"low":6188,"close":6267,"volume":433131},{"date":"2025-02-06","open":6322,"high":6449,"low":6239,"close":6356,"volume":801260},{"date":"2025-02-07","open":6351,"high":6381,"low":6259,"close":6307,"volume":392126},{"date":"2025-02-10","open":6336,"high":6405,"low":6164,"close":6199,"volume":441412},{"date":"2025-02-11","open":6234,"high":6341,"low":6229,"close":6307,"volume":434802},{"date":"2025-02-12","open":6350,"high":6670,"low":6345,"close":6641,"volume":934148},{"date":"2025-02-13","open":6684,"high":6882,"low":6615,"close":6882,"volume":887620},{"date":"2025-02-14","open":6814,"high":6829,"low":6681,"close":6774,"volume":990705},{"date":"2025-02-17","open":6754,"high":6773,"low":6670,"close":6769,"volume":590019},{"date":"2025-02-18","open":6849,"high":7035,"low":6824,"close":7035,"volume":1023111},{"date":"2025-02-19","open":7043,"high":7216,"low":6995,"close":7128,"volume":941010},{"date":"2025-02-20","open":6966,"high":7011,"low":6676,"close":6774,"volume":1290656},{"date":"2025-02-21","open":6681,"high":6819,"low":6597,"close":6809,"volume":825629},{"date":"2025-02-24","open":6745,"high":6770,"low":6509,"close":6656,"volume":1336092},{"date":"2025-02-25","open":6517,"high":6892,"low":6508,"close":6892,"volume":2167973},{"date":"2025-02-26","open":6884,"high":6907,"low":6696,"close":6745,"volume":1530171},{"date":"2025-02-27","open":6839,"high":6839,"low":6602,"close":6646,"volume":1352545},{"date":"2025-02-28","open":6563,"high":6602,"low":6386,"close":6410,"volume":984126},{"date":"2025-03-04","open":6394,"high":6720,"low":6394,"close":6720,"volume":881190},{"date":"2025-03-05","open":6721,"high":6966,"low":6676,"close":6966,"volume":4030685},{"date":"2025-03-06","open":6959,"high":6964,"low":6832,"close":6887,"volume":1300579},{"date":"2025-03-07","open":6770,"high":6844,"low":6686,"close":6774,"volume":667335},{"date":"2025-03-10","open":6774,"high":6819,"low":6622,"close":6750,"volume":643055},{"date":"2025-03-11","open":6558,"high":6602,"low":6395,"close":6602,"volume":620368},{"date":"2025-03-12","open":6661,"high":6884,"low":6588,"close":6627,"volume":1119607},{"date":"2025-03-13","open":6690,"high":6833,"low":6631,"close":6631,"volume":692216},{"date":"2025-03-14","open":6656,"high":6774,"low":6642,"close":6745,"volume":397257},{"date":"2025-03-17","open":6803,"high":6906,"low":6749,"close":6868,"volume":702737},{"date":"2025-03-18","open":6907,"high":7001,"low":6874,"close":6986,"volume":576165},{"date":"2025-03-19","open":7020,"high":7128,"low":6931,"close":6946,"volume":1265062},{"date":"2025-03-20","open":6986,"high":6986,"low":6711,"close":6745,"volume":674445},{"date":"2025-03-21","open":6573,"high":6789,"low":6573,"close":6779,"volume":998257},{"date":"2025-03-24","open":6740,"high":6789,"low":6711,"close":6784,"volume":648592},{"date":"2025-03-25","open":6824,"high":6824,"low":6568,"close":6617,"volume":1021776},{"date":"2025-03-26","open":6617,"high":6642,"low":6474,"close":6597,"volume":490147},{"date":"2025-03-27","open":6597,"high":6597,"low":6336,"close":6351,"volume":609950},{"date":"2025-03-28","open":6346,"high":6376,"low":6239,"close":6341,"volume":469556},{"date":"2025-03-31","open":6203,"high":6335,"low":6143,"close":6243,"volume":510220},{"date":"2025-04-01","open":6336,"high":6454,"low":6331,"close":6395,"volume":711535},{"date":"2025-04-02","open":6400,"high":6444,"low":6299,"close":6341,"volume":252298},{"date":"2025-04-03","open":6149,"high":6410,"low":6144,"close":6410,"volume":424336},{"date":"2025-04-04","open":6317,"high":6449,"low":6144,"close":6297,"volume":776643},{"date":"2025-04-07","open":6003,"high":6003,"low":5732,"close":5756,"volume":563977},{"date":"2025-04-08","open":5963,"high":5992,"low":5854,"close":5928,"volume":322951},{"date":"2025-04-09","open":6002,"high":6016,"low":5800,"close":5864,"volume":471484},{"date":"2025-04-10","open":6297,"high":6405,"low":6036,"close":6386,"volume":522575},{"date":"2025-04-11","open":6361,"high":6651,"low":6361,"close":6651,"volume":613613},{"date":"2025-04-14","open":6783,"high":6788,"low":6631,"close":6720,"volume":363198},{"date":"2025-04-15","open":6750,"high":6824,"low":6681,"close":6794,"volume":290574},{"date":"2025-04-16","open":6803,"high":6888,"low":6700,"close":6700,"volume":377634},{"date":"2025-04-17","open":6646,"high":6976,"low":6646,"close":6932,"volume":529547},{"date":"2025-04-18","open":7006,"high":7059,"low":6932,"close":6996,"volume":509676},{"date":"2025-04-21","open":6986,"high":7021,"low":6839,"close":6927,"volume":311150},{"date":"2025-04-22","open":6864,"high":7011,"low":6839,"close":6922,"volume":341347},{"date":"2025-04-23","open":7015,"high":7015,"low":6906,"close":6946,"volume":298468},{"date":"2025-04-24","open":6966,"high":7099,"low":6912,"close":7094,"volume":460615},{"date":"2025-04-25","open":7206,"high":7413,"low":7153,"close":7384,"volume":1253667},{"date":"2025-04-28","open":7491,"high":7536,"low":7398,"close":7487,"volume":622567},{"date":"2025-04-29","open":7447,"high":7502,"low":7284,"close":7487,"volume":475343},{"date":"2025-04-30","open":7498,"high":7557,"low":7334,"close":7438,"volume":432563},{"date":"2025-05-02","open":7502,"high":7561,"low":7417,"close":7487,"volume":434448},{"date":"2025-05-07","open":7478,"high":7626,"low":7478,"close":7616,"volume":461523},{"date":"2025-05-08","open":7631,"high":7725,"low":7542,"close":7725,"volume":430806},{"date":"2025-05-09","open":7725,"high":7760,"low":7651,"close":7750,"volume":497935},{"date":"2025-05-12","open":7814,"high":7839,"low":7468,"close":7557,"volume":618589},{"date":"2025-05-13","open":7433,"high":7656,"low":7359,"close":7656,"volume":655228},{"date":"2025-05-14","open":7675,"high":7864,"low":7675,"close":7844,"volume":779833},{"date":"2025-05-15","open":7838,"high":7913,"low":7729,"close":7913,"volume":486165},{"date":"2025-05-16","open":7927,"high":8061,"low":7914,"close":8002,"volume":615335},{"date":"2025-05-19","open":7963,"high":8052,"low":7874,"close":7928,"volume":543900},{"date":"2025-05-20","open":7973,"high":8102,"low":7973,"close":8052,"volume":677293},{"date":"2025-05-21","open":8108,"high":8310,"low":8108,"close":8310,"volume":894860},{"date":"2025-05-22","open":8172,"high":8349,"low":8112,"close":8349,"volume":713886},{"date":"2025-05-23","open":8276,"high":8335,"low":8138,"close":8310,"volume":851086},{"date":"2025-05-26","open":8414,"high":8627,"low":8384,"close":8562,"volume":1088446},{"date":"2025-05-27","open":8566,"high":8745,"low":8547,"close":8745,"volume":950445},{"date":"2025-05-28","open":8855,"high":8859,"low":8429,"close":8498,"volume":5000684},{"date":"2025-05-29","open":8616,"high":8858,"low":8566,"close":8844,"volume":800548},{"date":"2025-05-30","open":8844,"high":8873,"low":8695,"close":8839,"volume":767373},{"date":"2025-06-02","open":8781,"high":8934,"low":8756,"close":8879,"volume":769811},{"date":"2025-06-04","open":8899,"high":9132,"low":8835,"close":9102,"volume":938451},{"date":"2025-06-05","open":9330,"high":9335,"low":9137,"close":9231,"volume":1407528},{"date":"2025-06-09","open":9275,"high":9389,"low":9136,"close":9290,"volume":1416614},{"date":"2025-06-10","open":9330,"high":9632,"low":9261,"close":9612,"volume":1216273},{"date":"2025-06-11","open":9711,"high":9801,"low":9573,"close":9741,"volume":5252513},{"date":"2025-06-12","open":9914,"high":10082,"low":9835,"close":10067,"volume":1840011},{"date":"2025-06-13","open":10122,"high":10162,"low":9925,"close":10137,"volume":1905149},{"date":"2025-06-16","open":10136,"high":10657,"low":10136,"close":10657,"volume":2284238},{"date":"2025-06-17","open":10781,"high":10920,"low":10435,"close":10786,"volume":3855996},{"date":"2025-06-18","open":10672,"high":10840,"low":10598,"close":10825,"volume":2262210},{"date":"2025-06-19","open":10752,"high":10875,"low":10539,"close":10875,"volume":2631490},{"date":"2025-06-20","open":10914,"high":10914,"low":10548,"close":10810,"volume":2039205},{"date":"2025-06-23","open":10795,"high":11142,"low":10795,"close":11142,"volume":2776100},{"date":"2025-06-24","open":11240,"high":11379,"low":11032,"close":11330,"volume":2832393},{"date":"2025-06-25","open":11336,"high":11454,"low":10884,"close":10929,"volume":2233408},{"date":"2025-06-26","open":10879,"high":11028,"low":10488,"close":10835,"volume":1977045},{"date":"2025-06-27","open":10865,"high":11069,"low":10771,"close":10880,"volume":1279436},{"date":"2025-06-30","open":11068,"high":11241,"low":10954,"close":11083,"volume":2067487},{"date":"2025-07-01","open":11093,"high":11212,"low":10741,"close":10820,"volume":1736816},{"date":"2025-07-02","open":10800,"high":10850,"low":10320,"close":10627,"volume":1560168},{"date":"2025-07-03","open":10707,"high":10707,"low":10290,"close":10325,"volume":1648707},{"date":"2025-07-04","open":10290,"high":10429,"low":9825,"close":9835,"volume":2371711},{"date":"2025-07-07","open":9765,"high":10102,"low":9701,"close":10063,"volume":1993194},{"date":"2025-07-08","open":10196,"high":10469,"low":10121,"close":10469,"volume":1335072},{"date":"2025-07-09","open":10558,"high":10607,"low":10399,"close":10513,"volume":1049585},{"date":"2025-07-10","open":10567,"high":10626,"low":10448,"close":10597,"volume":615601},{"date":"2025-07-11","open":10578,"high":10578,"low":10206,"close":10275,"volume":1236754},{"date":"2025-07-14","open":10206,"high":10349,"low":10146,"close":10280,"volume":882602},{"date":"2025-07-15","open":10359,"high":10662,"low":10305,"close":10662,"volume":1122527},{"date":"2025-07-16","open":10578,"high":10775,"low":10449,"close":10607,"volume":730648},{"date":"2025-07-17","open":10745,"high":10745,"low":10507,"close":10706,"volume":1004264},{"date":"2025-07-18","open":10723,"high":10791,"low":10623,"close":10761,"volume":943599},{"date":"2025-07-21","open":10790,"high":11122,"low":10770,"close":11122,"volume":2245802},{"date":"2025-07-22","open":11088,"high":11088,"low":10637,"close":10810,"volume":1851731},{"date":"2025-07-23","open":10840,"high":10924,"low":10647,"close":10795,"volume":1072923},{"date":"2025-07-24","open":10925,"high":11132,"low":10925,"close":10994,"volume":1486246},{"date":"2025-07-25","open":11028,"high":11192,"low":10924,"close":11177,"volume":3150804},{"date":"2025-07-28","open":11384,"high":11399,"low":11177,"close":11177,"volume":2430408},{"date":"2025-07-29","open":11228,"high":11440,"low":11059,"close":11390,"volume":2850072},{"date":"2025-07-30","open":11388,"high":11443,"low":11270,"close":11325,"volume":3447492},{"date":"2025-07-31","open":11588,"high":11732,"low":11419,"close":11667,"volume":4346749},{"date":"2025-08-01","open":11657,"high":11707,"low":11008,"close":11439,"volume":3882443},{"date":"2025-08-04","open":11222,"high":11454,"low":11117,"close":11439,"volume":3326943},{"date":"2025-08-05","open":11548,"high":11727,"low":11494,"close":11717,"volume":3579957},{"date":"2025-08-06","open":11558,"high":11682,"low":11489,"close":11682,"volume":4872437},{"date":"2025-08-07","open":11682,"high":11816,"low":11618,"close":11652,"volume":2781491},{"date":"2025-08-08","open":11623,"high":11672,"low":11489,"close":11583,"volume":1774820},{"date":"2025-08-11","open":11518,"high":11662,"low":11459,"close":11568,"volume":1741907},{"date":"2025-08-12","open":11558,"high":11737,"low":11212,"close":11266,"volume":2636409},{"date":"2025-08-13","open":11351,"high":11588,"low":11286,"close":11489,"volume":1905444},{"date":"2025-08-14","open":11404,"high":11474,"low":11246,"close":11464,"volume":1460872},{"date":"2025-08-18","open":11383,"high":11438,"low":11320,"close":11355,"volume":1328781},{"date":"2025-08-19","open":11292,"high":11297,"low":10831,"close":10880,"volume":3566935},{"date":"2025-08-20","open":10583,"high":10707,"low":10107,"close":10672,"volume":3130750},{"date":"2025-08-21","open":10727,"high":11122,"low":10717,"close":11033,"volume":2670680},{"date":"2025-08-22","open":11141,"high":11374,"low":11141,"close":11340,"volume":2537382},{"date":"2025-08-25","open":11513,"high":11598,"low":11266,"close":11563,"volume":2404543},{"date":"2025-08-26","open":11726,"high":11726,"low":11250,"close":11360,"volume":1501488},{"date":"2025-08-27","open":11474,"high":11652,"low":11341,"close":11652,"volume":1530909},{"date":"2025-08-28","open":11548,"high":11756,"low":11474,"close":11687,"volume":1423477},{"date":"2025-08-29","open":11687,"high":11836,"low":11657,"close":11682,"volume":1841306},{"date":"2025-09-01","open":11707,"high":11841,"low":11528,"close":11637,"volume":913559},{"date":"2025-09-02","open":11682,"high":11811,"low":11677,"close":11776,"volume":835178},{"date":"2025-09-03","open":11805,"high":11944,"low":11775,"close":11855,"volume":1573290},{"date":"2025-09-04","open":11871,"high":12018,"low":11816,"close":11920,"volume":1261570},{"date":"2025-09-05","open":11845,"high":11989,"low":11726,"close":11959,"volume":1186762},{"date":"2025-09-08","open":11919,"high":11954,"low":11795,"close":11954,"volume":606715},{"date":"2025-09-09","open":11955,"high":12005,"low":11831,"close":11905,"volume":1040610},{"date":"2025-09-10","open":11876,"high":12142,"low":11871,"close":12137,"volume":1837569},{"date":"2025-09-11","open":12281,"high":12281,"low":12162,"close":12222,"volume":2307220},{"date":"2025-09-12","open":12222,"high":12271,"low":12078,"close":12271,"volume":1174907},{"date":"2025-09-15","open":12152,"high":12192,"low":12053,"close":12182,"volume":1987615},{"date":"2025-09-16","open":12197,"high":12331,"low":12162,"close":12276,"volume":1868489},{"date":"2025-09-17","open":12290,"high":12320,"low":12136,"close":12236,"volume":1034180},{"date":"2025-09-18","open":12247,"high":12311,"low":12093,"close":12157,"volume":942406},{"date":"2025-09-19","open":12146,"high":12265,"low":12136,"close":12256,"volume":847275},{"date":"2025-09-22","open":12266,"high":12371,"low":12103,"close":12172,"volume":881902},{"date":"2025-09-23","open":12112,"high":12370,"low":12107,"close":12241,"volume":1030283},{"date":"2025-09-24","open":12217,"high":12455,"low":12217,"close":12430,"volume":1603275},{"date":"2025-09-25","open":12440,"high":12510,"low":12197,"close":12266,"volume":1521857},{"date":"2025-09-26","open":12161,"high":12231,"low":11780,"close":11999,"volume":1580884},{"date":"2025-09-29","open":11979,"high":12013,"low":11875,"close":11999,"volume":639516},{"date":"2025-09-30","open":12000,"high":12232,"low":11925,"close":12172,"volume":1017496},{"date":"2025-10-01","open":12212,"high":12455,"low":12192,"close":12395,"volume":1111340},{"date":"2025-10-02","open":12419,"high":12568,"low":12256,"close":12464,"volume":1159142},{"date":"2025-10-10","open":12644,"high":12955,"low":12490,"close":12935,"volume":3260160},{"date":"2025-10-13","open":12845,"high":13058,"low":12830,"close":13019,"volume":2318677},{"date":"2025-10-14","open":13020,"high":13139,"low":12440,"close":12677,"volume":3813193},{"date":"2025-10-15","open":12676,"high":13237,"low":12676,"close":13222,"volume":1819988},{"date":"2025-10-16","open":13415,"high":13425,"low":13168,"close":13361,"volume":1461322},{"date":"2025-10-17","open":13285,"high":13370,"low":13093,"close":13153,"volume":1395671},{"date":"2025-10-20","open":13253,"high":13430,"low":13223,"close":13420,"volume":908952},{"date":"2025-10-21","open":13449,"high":13841,"low":13449,"close":13757,"volume":3054121},{"date":"2025-10-22","open":13777,"high":14178,"low":13618,"close":14178,"volume":1601460},{"date":"2025-10-23","open":13939,"high":14321,"low":13915,"close":14282,"volume":1855098},{"date":"2025-10-24","open":14346,"high":14648,"low":14282,"close":14648,"volume":2794676},{"date":"2025-10-27","open":14970,"high":15287,"low":14648,"close":15287,"volume":3727647},{"date":"2025-10-28","open":15445,"high":15450,"low":15078,"close":15450,"volume":2072750},{"date":"2025-10-29","open":15633,"high":15969,"low":15410,"close":15812,"volume":2434893},{"date":"2025-10-30","open":16099,"high":16169,"low":15564,"close":15871,"volume":3602682},{"date":"2025-10-31","open":15628,"high":15846,"low":15484,"close":15643,"volume":2785891},{"date":"2025-11-03","open":15797,"high":16214,"low":15797,"close":16030,"volume":2744335,"rsi_14":89.7,"sma_20":13991.75,"sma_60":12514.32,"sma_120":11204.08},{"date":"2025-11-04","open":15951,"high":15975,"low":15524,"close":15871,"volume":2476050,"rsi_14":84.52,"sma_20":14176.8,"sma_60":12588.22,"sma_120":11271.98},{"date":"2025-11-05","open":15335,"high":15335,"low":14180,"close":14750,"volume":4275925,"rsi_14":64.43,"sma_20":14294.65,"sma_60":12638.8,"sma_120":11330.34},{"date":"2025-11-06","open":15082,"high":15246,"low":14323,"close":14408,"volume":2837590,"rsi_14":62.67,"sma_20":14391.9,"sma_60":12684.27,"sma_120":11387.46},{"date":"2025-11-07","open":13982,"high":14324,"low":13590,"close":14056,"volume":2312405,"rsi_14":56.32,"sma_20":14448.0,"sma_60":12724.35,"sma_120":11440.81},{"date":"2025-11-10","open":14175,"high":14522,"low":14050,"close":14522,"volume":1742636,"rsi_14":57.41,"sma_20":14523.2,"sma_60":12773.37,"sma_120":11496.48},{"date":"2025-11-11","open":14716,"high":14840,"low":14166,"close":14329,"volume":1300658,"rsi_14":51.53,"sma_20":14605.85,"sma_60":12819.4,"sma_120":11549.96},{"date":"2025-11-12","open":14329,"high":14513,"low":14220,"close":14309,"volume":740392,"rsi_14":50.28,"sma_20":14660.2,"sma_60":12870.13,"sma_120":11602.52},{"date":"2025-11-13","open":14295,"high":14771,"low":14200,"close":14582,"volume":1345958,"rsi_14":49.31,"sma_20":14721.3,"sma_60":12921.7,"sma_120":11657.99},{"date":"2025-11-14","open":14225,"high":14616,"low":14225,"close":14369,"volume":1035000,"rsi_14":39.43,"sma_20":14782.1,"sma_60":12970.13,"sma_120":11710.65},{"date":"2025-11-17","open":14473,"high":14553,"low":14280,"close":14468,"volume":516557,"rsi_14":38.51,"sma_20":14834.55,"sma_60":13022.02,"sma_120":11761.99},{"date":"2025-11-18","open":14290,"high":14632,"low":13987,"close":14076,"volume":728593,"rsi_14":29.84,"sma_20":14850.5,"sma_60":13075.32,"sma_120":11809.73},{"date":"2025-11-19","open":14161,"high":14166,"low":13402,"close":13803,"volume":852823,"rsi_14":27.12,"sma_20":14831.75,"sma_60":13127.52,"sma_120":11855.53},{"date":"2025-11-20","open":14146,"high":14354,"low":14066,"close":14210,"volume":563113,"rsi_14":34.74,"sma_20":14828.15,"sma_60":13180.48,"sma_120":11902.62},{"date":"2025-11-21","open":13664,"high":13678,"low":13430,"close":13525,"volume":603350,"rsi_14":24.93,"sma_20":14772.05,"sma_60":13216.92,"sma_120":11942.47},{"date":"2025-11-24","open":13590,"high":13630,"low":13149,"close":13416,"volume":605649,"rsi_14":25.18,"sma_20":14678.5,"sma_60":13247.82,"sma_120":11983.47},{"date":"2025-11-25","open":13739,"high":13784,"low":13307,"close":13362,"volume":480738,"rsi_14":32.11,"sma_20":14574.05,"sma_60":13281.18,"sma_120":12021.12},{"date":"2025-11-26","open":13550,"high":13774,"low":13397,"close":13739,"volume":380724,"rsi_14":41.45,"sma_20":14470.35,"sma_60":13315.98,"sma_120":12061.97},{"date":"2025-11-27","open":13808,"high":13992,"low":13669,"close":13689,"volume":612417,"rsi_14":46.42,"sma_20":14366.6,"sma_60":13351.17,"sma_120":12102.97},{"date":"2025-11-28","open":13684,"high":13719,"low":13292,"close":13362,"volume":465084,"rsi_14":34.85,"sma_20":14257.75,"sma_60":13380.93,"sma_120":12139.36},{"date":"2025-12-01","open":13441,"high":13515,"low":12925,"close":13059,"volume":783158,"rsi_14":33.77,"sma_20":14114.3,"sma_60":13406.37,"sma_120":12172.13},{"date":"2025-12-02","open":13059,"high":13277,"low":13054,"close":13168,"volume":656812,"rsi_14":35.93,"sma_20":13984.3,"sma_60":13431.32,"sma_120":12205.33},{"date":"2025-12-03","open":13411,"high":13639,"low":13312,"close":13610,"volume":746025,"rsi_14":38.79,"sma_20":13932.6,"sma_60":13462.35,"sma_120":12239.55},{"date":"2025-12-04","open":13754,"high":13763,"low":13382,"close":13545,"volume":587706,"rsi_14":40.33,"sma_20":13894.75,"sma_60":13491.23,"sma_120":12272.16},{"date":"2025-12-05","open":13545,"high":13967,"low":13456,"close":13967,"volume":729037,"rsi_14":45.15,"sma_20":13895.8,"sma_60":13526.53,"sma_120":12305.58},{"date":"2025-12-08","open":13922,"high":14002,"low":13679,"close":14002,"volume":598290,"rsi_14":50.49,"sma_20":13875.25,"sma_60":13562.5,"sma_120":12338.72},{"date":"2025-12-09","open":13873,"high":14254,"low":13838,"close":14210,"volume":660217,"rsi_14":57.18,"sma_20":13874.9,"sma_60":13602.8,"sma_120":12369.27},{"date":"2025-12-10","open":14145,"high":14220,"low":13992,"close":14031,"volume":319082,"rsi_14":49.0,"sma_20":13866.55,"sma_60":13636.23,"sma_120":12397.25},{"date":"2025-12-11","open":14195,"high":14329,"low":13932,"close":13997,"volume":695308,"rsi_14":60.61,"sma_20":13842.8,"sma_60":13667.67,"sma_120":12424.61},{"date":"2025-12-12","open":14061,"high":14289,"low":14011,"close":14230,"volume":392294,"rsi_14":66.17,"sma_20":13841.45,"sma_60":13702.2,"sma_120":12453.52},{"date":"2025-12-15","open":13962,"high":13982,"low":13778,"close":13882,"volume":483245,"rsi_14":59.97,"sma_20":13817.65,"sma_60":13732.38,"sma_120":12480.04},{"date":"2025-12-16","open":13778,"high":13873,"low":13431,"close":13530,"volume":327556,"rsi_14":48.37,"sma_20":13795.7,"sma_60":13755.08,"sma_120":12500.84},{"date":"2025-12-17","open":13664,"high":13684,"low":13362,"close":13461,"volume":426431,"rsi_14":46.35,"sma_20":13783.9,"sma_60":13777.27,"sma_120":12519.48},{"date":"2025-12-18","open":13233,"high":13263,"low":13000,"close":13029,"volume":313541,"rsi_14":44.85,"sma_20":13730.0,"sma_60":13793.53,"sma_120":12537.85},{"date":"2025-12-19","open":13193,"high":13481,"low":13188,"close":13456,"volume":302570,"rsi_14":55.92,"sma_20":13731.8,"sma_60":13815.3,"sma_120":12560.58},{"date":"2025-12-22","open":13704,"high":13744,"low":13446,"close":13461,"volume":533902,"rsi_14":54.5,"sma_20":13739.35,"sma_60":13838.57,"sma_120":12582.99},{"date":"2025-12-23","open":13659,"high":13763,"low":13530,"close":13694,"volume":423711,"rsi_14":51.39,"sma_20":13761.35,"sma_60":13864.58,"sma_120":12605.66},{"date":"2025-12-24","open":13902,"high":13902,"low":13411,"close":13471,"volume":313789,"rsi_14":48.84,"sma_20":13753.25,"sma_60":13883.72,"sma_120":12628.64},{"date":"2025-12-26","open":13510,"high":13510,"low":13054,"close":13079,"volume":319816,"rsi_14":35.99,"sma_20":13722.5,"sma_60":13899.0,"sma_120":12649.94},{"date":"2025-12-29","open":13074,"high":13456,"low":13074,"close":13446,"volume":368244,"rsi_14":42.07,"sma_20":13726.75,"sma_60":13924.88,"sma_120":12676.84},{"date":"2025-12-30","open":13263,"high":13372,"low":13193,"close":13193,"volume":345343,"rsi_14":35.66,"sma_20":13733.5,"sma_60":13946.52,"sma_120":12705.7},{"date":"2026-01-02","open":13223,"high":13317,"low":13069,"close":13297,"volume":447736,"rsi_14":39.43,"sma_20":13740.0,"sma_60":13967.03,"sma_120":12733.53},{"date":"2026-01-05","open":13248,"high":13902,"low":13248,"close":13902,"volume":1016803,"rsi_14":48.83,"sma_20":13754.75,"sma_60":13994.0,"sma_120":12763.07},{"date":"2026-01-06","open":13927,"high":14121,"low":13565,"close":14121,"volume":599816,"rsi_14":48.65,"sma_20":13783.75,"sma_60":14023.47,"sma_120":12794.07},{"date":"2026-01-07","open":14081,"high":14250,"low":13887,"close":14031,"volume":728893,"rsi_14":51.97,"sma_20":13787.0,"sma_60":14043.6,"sma_120":12823.61},{"date":"2026-01-08","open":14140,"high":14507,"low":14076,"close":14468,"volume":688176,"rsi_14":62.16,"sma_20":13810.5,"sma_60":14069.65,"sma_120":12859.51},{"date":"2026-01-09","open":14468,"high":14800,"low":14463,"close":14800,"volume":860597,"rsi_14":66.27,"sma_20":13840.25,"sma_60":14107.0,"sma_120":12898.16},{"date":"2026-01-12","open":14984,"high":15370,"low":14914,"close":15261,"volume":2484743,"rsi_14":76.91,"sma_20":13902.25,"sma_60":14143.0,"sma_120":12937.5},{"date":"2026-01-13","open":15241,"high":15509,"low":15122,"close":15509,"volume":1278435,"rsi_14":75.88,"sma_20":13978.5,"sma_60":14180.87,"sma_120":12979.38},{"date":"2026-01-14","open":15494,"high":15618,"low":15251,"close":15380,"volume":1331296,"rsi_14":73.45,"sma_20":14036.5,"sma_60":14220.02,"sma_120":13019.35},{"date":"2026-01-15","open":15529,"high":15718,"low":15435,"close":15658,"volume":1946630,"rsi_14":73.74,"sma_20":14126.0,"sma_60":14259.4,"sma_120":13061.21},{"date":"2026-01-16","open":15678,"high":15807,"low":15455,"close":15772,"volume":1277372,"rsi_14":78.57,"sma_20":14239.0,"sma_60":14295.07,"sma_120":13101.01},{"date":"2026-01-19","open":15921,"high":16085,"low":15866,"close":16085,"volume":2090909,"rsi_14":88.07,"sma_20":14371.25,"sma_60":14328.97,"sma_120":13146.03},{"date":"2026-01-20","open":16000,"high":16174,"low":15589,"close":16080,"volume":1281323,"rsi_14":86.72,"sma_20":14525.0,"sma_60":14361.05,"sma_120":13191.14},{"date":"2026-01-21","open":15604,"high":15723,"low":15395,"close":15703,"volume":1538936,"rsi_14":83.82,"sma_20":14638.25,"sma_60":14380.7,"sma_120":13231.43},{"date":"2026-01-22","open":15802,"high":15852,"low":15360,"close":15623,"volume":1849043,"rsi_14":81.56,"sma_20":14747.25,"sma_60":14388.37,"sma_120":13269.52},{"date":"2026-01-23","open":15524,"high":15906,"low":15499,"close":15703,"volume":940169,"rsi_14":78.49,"sma_20":14848.5,"sma_60":14394.63,"sma_120":13308.28},{"date":"2026-01-26","open":15703,"high":15822,"low":15351,"close":15475,"volume":711834,"rsi_14":71.36,"sma_20":14949.5,"sma_60":14391.03,"sma_120":13343.36},{"date":"2026-01-27","open":15703,"high":15728,"low":15256,"close":15668,"volume":772605,"rsi_14":75.0,"sma_20":15080.0,"sma_60":14389.7,"sma_120":13380.58},{"date":"2026-01-28","open":15678,"high":15817,"low":15529,"close":15673,"volume":937619,"rsi_14":71.2,"sma_20":15192.25,"sma_60":14392.25,"sma_120":13415.01},{"date":"2026-01-29","open":15633,"high":15792,"low":15356,"close":15782,"volume":1493286,"rsi_14":68.75,"sma_20":15322.75,"sma_60":14390.18,"sma_120":13452.25},{"date":"2026-01-30","open":15648,"high":15757,"low":15385,"close":15465,"volume":957435,"rsi_14":54.11,"sma_20":15432.0,"sma_60":14385.43,"sma_120":13486.83},{"date":"2026-02-02","open":15276,"high":15455,"low":14453,"close":14646,"volume":1161207,"rsi_14":35.83,"sma_20":15469.5,"sma_60":14385.62,"sma_120":13512.21},{"date":"2026-02-03","open":15038,"high":15420,"low":14919,"close":15395,"volume":603150,"rsi_14":50.2,"sma_20":15533.75,"sma_60":14404.08,"sma_120":13544.17},{"date":"2026-02-04","open":15509,"high":15906,"low":15494,"close":15906,"volume":1285213,"rsi_14":53.18,"sma_20":15628.25,"sma_60":14437.02,"sma_120":13580.68},{"date":"2026-02-05","open":15599,"high":15782,"low":14929,"close":15073,"volume":854724,"rsi_14":42.43,"sma_20":15658.75,"sma_60":14448.17,"sma_120":13610.77},{"date":"2026-02-06","open":14577,"high":14661,"low":14006,"close":14651,"volume":1515010,"rsi_14":34.84,"sma_20":15651.25,"sma_60":14455.47,"sma_120":13637.43},{"date":"2026-02-09","open":15127,"high":15395,"low":15023,"close":15172,"volume":1049246,"rsi_14":41.34,"sma_20":15646.75,"sma_60":14471.85,"sma_120":13670.99},{"date":"2026-02-10","open":15326,"high":15435,"low":14989,"close":15053,"volume":710303,"rsi_14":43.48,"sma_20":15623.75,"sma_60":14481.68,"sma_120":13701.69},{"date":"2026-02-11","open":15093,"high":15341,"low":14998,"close":15326,"volume":247013,"rsi_14":47.13,"sma_20":15621.0,"sma_60":14499.65,"sma_120":13734.89},{"date":"2026-02-12","open":15271,"high":15673,"low":15088,"close":15673,"volume":495935,"rsi_14":49.73,"sma_20":15621.75,"sma_60":14521.8,"sma_120":13771.91},{"date":"2026-02-13","open":15177,"high":15539,"low":15088,"close":15316,"volume":540495,"rsi_14":48.58,"sma_20":15598.75,"sma_60":14544.48,"sma_120":13809.9},{"date":"2026-02-19","open":15648,"high":15936,"low":15643,"close":15876,"volume":923228,"rsi_14":51.75,"sma_20":15588.25,"sma_60":14581.13,"sma_120":13854.33},{"date":"2026-02-20","open":15921,"high":16635,"low":15856,"close":16561,"volume":5105123,"rsi_14":56.7,"sma_20":15612.5,"sma_60":14622.5,"sma_120":13901.49},{"date":"2026-02-23","open":16744,"high":16963,"low":16595,"close":16769,"volume":2874926,"rsi_14":57.34,"sma_20":15666.25,"sma_60":14678.77,"sma_120":13947.84},{"date":"2026-02-24","open":16660,"high":16759,"low":16343,"close":16759,"volume":979034,"rsi_14":60.09,"sma_20":15723.5,"sma_60":14736.7,"sma_120":13992.26},{"date":"2026-02-25","open":16829,"high":16963,"low":16610,"close":16843,"volume":941607,"rsi_14":69.34,"sma_20":15781.0,"sma_60":14796.95,"sma_120":14039.07},{"date":"2026-02-26","open":16848,"high":16977,"low":16690,"close":16977,"volume":831580,"rsi_14":65.62,"sma_20":15856.75,"sma_60":14853.17,"sma_120":14084.58},{"date":"2026-02-27","open":17007,"high":17300,"low":16883,"close":17101,"volume":1348790,"rsi_14":62.78,"sma_20":15929.0,"sma_60":14910.5,"sma_120":14130.83},{"date":"2026-03-03","open":17096,"high":17473,"low":16263,"close":16343,"volume":1853165,"rsi_14":62.08,"sma_20":15956.35,"sma_60":14958.45,"sma_120":14169.69},{"date":"2026-03-04","open":15782,"high":15782,"low":13564,"close":13892,"volume":2266103,"rsi_14":43.57,"sma_20":15855.65,"sma_60":14970.63,"sma_120":14188.5},{"date":"2026-03-05","open":15211,"high":15772,"low":15003,"close":15772,"volume":1393123,"rsi_14":52.95,"sma_20":15864.95,"sma_60":15012.32,"sma_120":14221.82},{"date":"2026-03-06","open":14958,"high":15693,"low":14924,"close":15693,"volume":1857979,"rsi_14":53.22,"sma_20":15911.55,"sma_60":15045.27,"sma_120":14253.81},{"date":"2026-03-09","open":15122,"high":15772,"low":14661,"close":15256,"volume":995350,"rsi_14":48.85,"sma_20":15898.55,"sma_60":15072.02,"sma_120":14281.62},{"date":"2026-03-10","open":15732,"high":15886,"low":15341,"close":15737,"volume":844348,"rsi_14":49.65,"sma_20":15883.85,"sma_60":15099.7,"sma_120":14313.12},{"date":"2026-03-11","open":16015,"high":16318,"low":15688,"close":15832,"volume":646372,"rsi_14":52.43,"sma_20":15915.9,"sma_60":15128.38,"sma_120":14345.44},{"date":"2026-03-12","open":15762,"high":16318,"low":15762,"close":16184,"volume":596588,"rsi_14":51.15,"sma_20":15986.8,"sma_60":15159.43,"sma_120":14381.12},{"date":"2026-03-13","open":15927,"high":16228,"low":15887,"close":16228,"volume":586429,"rsi_14":46.82,"sma_20":16033.65,"sma_60":15194.22,"sma_120":14415.23},{"date":"2026-03-16","open":16184,"high":16263,"low":15663,"close":15866,"volume":829520,"rsi_14":43.03,"sma_20":16068.4,"sma_60":15223.55,"sma_120":14445.61},{"date":"2026-03-17","open":16000,"high":16144,"low":15886,"close":15886,"volume":324262,"rsi_14":43.25,"sma_20":16090.4,"sma_60":15249.3,"sma_120":14475.75},{"date":"2026-03-18","open":16129,"high":16362,"low":16129,"close":16228,"volume":592136,"rsi_14":45.14,"sma_20":16112.0,"sma_60":15286.58,"sma_120":14509.48},{"date":"2026-03-19","open":16020,"high":16228,"low":15931,"close":16055,"volume":342068,"rsi_14":43.17,"sma_20":16142.95,"sma_60":15326.9,"sma_120":14540.99},{"date":"2026-03-20","open":16080,"high":16258,"low":15966,"close":16005,"volume":306946,"rsi_14":41.96,"sma_20":16143.15,"sma_60":15367.55,"sma_120":14572.41},{"date":"2026-03-23","open":15633,"high":15633,"low":14819,"close":14904,"volume":576830,"rsi_14":40.85,"sma_20":16053.8,"sma_60":15397.1,"sma_120":14595.32},{"date":"2026-03-24","open":15499,"high":15574,"low":14687,"close":15108,"volume":409204,"rsi_14":60.81,"sma_20":15964.1,"sma_60":15422.87,"sma_120":14619.08},{"date":"2026-03-25","open":15474,"high":15767,"low":15365,"close":15767,"volume":329112,"rsi_14":49.94,"sma_20":15907.9,"sma_60":15459.55,"sma_120":14649.06},{"date":"2026-03-26","open":15861,"high":15936,"low":15405,"close":15524,"volume":258677,"rsi_14":48.15,"sma_20":15835.3,"sma_60":15488.27,"sma_120":14676.42},{"date":"2026-03-27","open":15023,"high":15092,"low":14547,"close":15023,"volume":452170,"rsi_14":47.48,"sma_20":15730.9,"sma_60":15512.38,"sma_120":14698.05},{"date":"2026-03-30","open":14279,"high":14477,"low":14046,"close":14304,"volume":467144,"rsi_14":35.27,"sma_20":15584.3,"sma_60":15531.1,"sma_120":14715.05},{"date":"2026-03-31","open":14300,"high":14517,"low":13937,"close":13992,"volume":609105,"rsi_14":31.89,"sma_20":15466.7,"sma_60":15538.43,"sma_120":14731.66},{"date":"2026-04-01","open":14736,"high":15128,"low":14503,"close":15073,"volume":427573,"rsi_14":40.43,"sma_20":15525.7,"sma_60":15568.03,"sma_120":14757.27},{"date":"2026-04-02","open":15430,"high":15489,"low":14323,"close":14537,"volume":386171,"rsi_14":36.59,"sma_20":15463.95,"sma_60":15586.97,"sma_120":14777.0},{"date":"2026-04-03","open":14865,"high":15178,"low":14761,"close":15103,"volume":1563389,"rsi_14":44.13,"sma_20":15434.4,"sma_60":15605.15,"sma_120":14799.58},{"date":"2026-04-06","open":15103,"high":15336,"low":14899,"close":14899,"volume":456319,"rsi_14":43.38,"sma_20":15422.4,"sma_60":15618.23,"sma_120":14820.85},{"date":"2026-04-07","open":15028,"high":15246,"low":14686,"close":14810,"volume":1686138,"rsi_14":39.7,"sma_20":15381.85,"sma_60":15631.32,"sma_120":14837.46},{"date":"2026-04-08","open":15623,"high":15792,"low":15489,"close":15752,"volume":607853,"rsi_14":48.74,"sma_20":15384.05,"sma_60":15652.9,"sma_120":14861.27},{"date":"2026-04-09","open":15767,"high":15896,"low":15643,"close":15822,"volume":1443995,"rsi_14":49.59,"sma_20":15372.15,"sma_60":15670.07,"sma_120":14888.53},{"date":"2026-04-10","open":15847,"high":15961,"low":15762,"close":15891,"volume":402153,"rsi_14":59.14,"sma_20":15361.55,"sma_60":15680.65,"sma_120":14911.83},{"date":"2026-04-13","open":15574,"high":15906,"low":15484,"close":15906,"volume":218891,"rsi_14":57.83,"sma_20":15369.8,"sma_60":15687.32,"sma_120":14934.09},{"date":"2026-04-14","open":16025,"high":16164,"low":15971,"close":16080,"volume":341582,"rsi_14":54.06,"sma_20":15385.8,"sma_60":15699.07,"sma_120":14959.54},{"date":"2026-04-15","open":16338,"high":16462,"low":16159,"close":16298,"volume":708427,"rsi_14":58.37,"sma_20":15395.7,"sma_60":15709.82,"sma_120":14984.61},{"date":"2026-04-16","open":16432,"high":16764,"low":16407,"close":16655,"volume":600357,"rsi_14":66.79,"sma_20":15432.25,"sma_60":15724.65,"sma_120":15009.86},{"date":"2026-04-17","open":16744,"high":16883,"low":16531,"close":16883,"volume":813115,"rsi_14":78.49,"sma_20":15482.8,"sma_60":15738.07,"sma_120":15033.52},{"date":"2026-04-20","open":16913,"high":17106,"low":16863,"close":16863,"volume":1042203,"rsi_14":83.64,"sma_20":15587.4,"sma_60":15751.23,"sma_120":15056.14},{"date":"2026-04-21","open":17091,"high":17434,"low":17037,"close":17389,"volume":1056124,"rsi_14":81.33,"sma_20":15708.35,"sma_60":15779.57,"sma_120":15080.13},{"date":"2026-04-22","open":17434,"high":18143,"low":17394,"close":18143,"volume":1789781,"rsi_14":95.27,"sma_20":15834.3,"sma_60":15821.9,"sma_120":15105.13},{"date":"2026-04-23","open":18391,"high":18674,"low":18083,"close":18644,"volume":1360101,"rsi_14":95.2,"sma_20":15997.65,"sma_60":15871.32,"sma_120":15132.98},{"date":"2026-04-24","open":18803,"high":19542,"low":18798,"close":19542,"volume":1401956,"rsi_14":97.76,"sma_20":16231.3,"sma_60":15939.65,"sma_120":15165.34},{"date":"2026-04-27","open":19998,"high":20087,"low":19591,"close":20087,"volume":1040920,"rsi_14":99.63,"sma_20":16528.4,"sma_60":16013.9,"sma_120":15201.8},{"date":"2026-04-28","open":19933,"high":20087,"low":19556,"close":19938,"volume":1690681,"rsi_14":96.27,"sma_20":16833.65,"sma_60":16085.57,"sma_120":15238.91},{"date":"2026-04-29","open":19651,"high":20087,"low":19552,"close":19953,"volume":846683,"rsi_14":96.23,"sma_20":17085.6,"sma_60":16155.65,"sma_120":15272.92},{"date":"2026-04-30","open":19963,"high":20082,"low":19725,"close":19849,"volume":648797,"rsi_14":93.94,"sma_20":17359.05,"sma_60":16229.32,"sma_120":15307.38},{"date":"2026-05-04","open":20137,"high":20281,"low":19864,"close":20281,"volume":725575,"rsi_14":94.46,"sma_20":17626.0,"sma_60":16323.98,"sma_120":15354.8},{"date":"2026-05-06","open":20360,"high":20434,"low":20043,"close":20310,"volume":972135,"rsi_14":94.29,"sma_20":17898.75,"sma_60":16406.57,"sma_120":15405.33},{"date":"2026-05-07","open":20454,"high":20806,"low":20067,"close":20806,"volume":1168618,"rsi_14":94.6,"sma_20":18201.0,"sma_60":16488.9,"sma_120":15462.96},{"date":"2026-05-08","open":20623,"high":20623,"low":19730,"close":20082,"volume":1039754,"rsi_14":81.61,"sma_20":18419.25,"sma_60":16573.07,"sma_120":15510.62},{"date":"2026-05-11","open":20122,"high":20350,"low":19904,"close":20137,"volume":1063731,"rsi_14":81.0,"sma_20":18636.75,"sma_60":16665.23,"sma_120":15560.35},{"date":"2026-05-12","open":20256,"high":20435,"low":18847,"close":19591,"volume":1530500,"rsi_14":73.63,"sma_20":18823.25,"sma_60":16739.48,"sma_120":15605.67},{"date":"2026-05-13","open":19467,"high":19551,"low":18764,"close":19323,"volume":810621,"rsi_14":67.54,"sma_20":18995.5,"sma_60":16811.23,"sma_120":15646.46},{"date":"2026-05-14","open":19413,"high":19442,"low":18520,"close":18837,"volume":854950,"rsi_14":56.62,"sma_20":19134.5,"sma_60":16870.23,"sma_120":15684.94},{"date":"2026-05-15","open":18817,"high":18852,"low":17434,"close":17940,"volume":1150511,"rsi_14":43.76,"sma_20":19217.25,"sma_60":16908.32,"sma_120":15715.06},{"date":"2026-05-18","open":17558,"high":17845,"low":16695,"close":17702,"volume":893609,"rsi_14":31.54,"sma_20":19270.0,"sma_60":16948.4,"sma_120":15746.44},{"date":"2026-05-19","open":17568,"high":17771,"low":16615,"close":17032,"volume":932467,"rsi_14":20.1,"sma_20":19277.5,"sma_60":16967.82,"sma_120":15774.48},{"date":"2026-05-20","open":16972,"high":17081,"low":16288,"close":16719,"volume":1169276,"rsi_14":19.47,"sma_20":19270.25,"sma_60":16970.48,"sma_120":15796.49},{"date":"2026-05-21","open":17300,"high":17702,"low":17221,"close":17702,"volume":651579,"rsi_14":31.96,"sma_20":19286.0,"sma_60":16986.15,"sma_120":15832.46},{"date":"2026-05-22","open":18292,"high":18352,"low":17975,"close":18188,"volume":906618,"rsi_14":37.45,"sma_20":19288.25,"sma_60":17010.15,"sma_120":15873.42},{"date":"2026-05-26","open":18560,"high":18947,"low":18287,"close":18684,"volume":641598,"rsi_14":38.06,"sma_20":19290.25,"sma_60":17041.07,"sma_120":15919.01},{"date":"2026-05-27","open":18698,"high":18882,"low":18083,"close":18227,"volume":800334,"rsi_14":35.36,"sma_20":19224.0,"sma_60":17062.07,"sma_120":15957.62},{"date":"2026-05-28","open":18187,"high":18276,"low":16873,"close":17563,"volume":564929,"rsi_14":27.72,"sma_20":19096.75,"sma_60":17069.82,"sma_120":15990.16},{"date":"2026-05-29","open":17766,"high":17826,"low":17067,"close":17687,"volume":794829,"rsi_14":32.07,"sma_20":18983.25,"sma_60":17094.53,"sma_120":16026.49},{"date":"2026-06-01","open":17761,"high":18669,"low":17707,"close":17905,"volume":877190,"rsi_14":33.7,"sma_20":18880.0,"sma_60":17163.77,"sma_120":16067.2},{"date":"2026-06-02","open":17706,"high":17855,"low":16650,"close":16948,"volume":729389,"rsi_14":31.78,"sma_20":18733.75,"sma_60":17185.58,"sma_120":16098.95},{"date":"2026-06-04","open":17097,"high":17250,"low":16625,"close":16625,"volume":495868,"rsi_14":31.55,"sma_20":18549.5,"sma_60":17203.3,"sma_120":16124.28},{"date":"2026-06-05","open":16387,"high":16705,"low":15861,"close":16263,"volume":329867,"rsi_14":32.09,"sma_20":18345.5,"sma_60":17222.22,"sma_120":16147.12},{"date":"2026-06-08","open":15082,"high":15693,"low":14894,"close":15058,"volume":561815,"rsi_14":30.77,"sma_20":18055.75,"sma_60":17212.87,"sma_120":16156.28},{"date":"2026-06-09","open":15445,"high":15787,"low":15038,"close":15628,"volume":628140,"rsi_14":36.76,"sma_20":17831.25,"sma_60":17211.52,"sma_120":16169.95},{"date":"2026-06-10","open":15341,"high":16094,"low":15341,"close":15985,"volume":416836,"rsi_14":43.04,"sma_20":17622.0,"sma_60":17210.3,"sma_120":16184.87},{"date":"2026-06-11","open":15504,"high":15832,"low":15008,"close":15633,"volume":277958,"rsi_14":42.81,"sma_20":17422.5,"sma_60":17202.43,"sma_120":16198.33},{"date":"2026-06-12","open":16630,"high":16928,"low":16318,"close":16437,"volume":409505,"rsi_14":41.43,"sma_20":17277.0,"sma_60":17214.1,"sma_120":16218.83},{"date":"2026-06-15","open":17255,"high":17801,"low":17112,"close":17801,"volume":326477,"rsi_14":47.66,"sma_20":17224.75,"sma_60":17248.35,"sma_120":16248.83},{"date":"2026-06-16","open":18133,"high":18381,"low":17726,"close":17835,"volume":439055,"rsi_14":44.56,"sma_20":17219.5,"sma_60":17277.48,"sma_120":16282.03},{"date":"2026-06-17","open":17935,"high":18287,"low":17766,"close":17796,"volume":628847,"rsi_14":47.07,"sma_20":17224.25,"sma_60":17308.83,"sma_120":16317.87},{"date":"2026-06-18","open":17965,"high":18193,"low":17191,"close":17275,"volume":627507,"rsi_14":48.01,"sma_20":17236.5,"sma_60":17332.27,"sma_120":16349.91},{"date":"2026-06-19","open":17359,"high":17582,"low":16551,"close":17101,"volume":463916,"rsi_14":45.98,"sma_20":17255.75,"sma_60":17371.13,"sma_120":16384.12},{"date":"2026-06-22","open":16913,"high":16958,"low":16442,"close":16442,"volume":372729,"rsi_14":40.53,"sma_20":17192.25,"sma_60":17395.53,"sma_120":16409.2},{"date":"2026-06-23","open":16586,"high":17081,"low":15316,"close":15316,"volume":626510,"rsi_14":39.66,"sma_20":17047.5,"sma_60":17390.02,"sma_120":16424.78},{"date":"2026-06-24","open":15400,"high":15727,"low":14998,"close":15291,"volume":534653,"rsi_14":41.21,"sma_20":16876.5,"sma_60":17388.13,"sma_120":16438.2},{"date":"2026-06-25","open":15659,"high":15842,"low":15098,"close":15217,"volume":293645,"rsi_14":42.84,"sma_20":16724.75,"sma_60":17393.35,"sma_120":16452.87},{"date":"2026-06-26","open":14900,"high":14999,"low":13739,"close":14096,"volume":551825,"rsi_14":43.34,"sma_20":16550.0,"sma_60":17391.72,"sma_120":16461.41},{"date":"2026-06-29","open":14359,"high":15177,"low":14185,"close":15127,"volume":316713,"rsi_14":46.74,"sma_20":16421.0,"sma_60":17412.63,"sma_120":16475.53},{"date":"2026-06-30","open":15197,"high":15335,"low":14616,"close":14944,"volume":230900,"rsi_14":43.06,"sma_20":16271.75,"sma_60":17412.45,"sma_120":16490.24},{"date":"2026-07-01","open":15355,"high":15841,"low":15226,"close":15693,"volume":306905,"rsi_14":50.38,"sma_20":16208.5,"sma_60":17433.77,"sma_120":16510.37},{"date":"2026-07-02","open":15515,"high":15842,"low":14830,"close":15212,"volume":670222,"rsi_14":41.92,"sma_20":16137.25,"sma_60":17437.58,"sma_120":16521.37},{"date":"2026-07-03","open":15197,"high":15350,"low":14225,"close":15127,"volume":363485,"rsi_14":28.8,"sma_20":16080.0,"sma_60":17441.42,"sma_120":16529.83},{"date":"2026-07-06","open":15267,"high":15530,"low":14523,"close":14954,"volume":406369,"rsi_14":27.64,"sma_20":16074.75,"sma_60":17443.83,"sma_120":16537.58},{"date":"2026-07-07","open":14473,"high":14562,"low":13729,"close":14071,"volume":442105,"rsi_14":24.44,"sma_20":15996.25,"sma_60":17415.58,"sma_120":16534.24},{"date":"2026-07-08","open":13853,"high":13853,"low":12801,"close":13029,"volume":514184,"rsi_14":22.81,"sma_20":15847.25,"sma_60":17368.67,"sma_120":16519.37},{"date":"2026-07-09","open":13158,"high":13521,"low":12558,"close":12776,"volume":737447,"rsi_14":22.58,"sma_20":15703.25,"sma_60":17316.33,"sma_120":16498.49},{"date":"2026-07-10","open":13094,"high":13903,"low":13039,"close":13555,"volume":255259,"rsi_14":31.97,"sma_20":15558.0,"sma_60":17276.83,"sma_120":16482.08},{"date":"2026-07-13","open":13655,"high":13932,"low":12826,"close":12910,"volume":604424,"rsi_14":34.01,"sma_20":15311.5,"sma_60":17223.58,"sma_120":16461.33},{"date":"2026-07-14","open":12835,"high":12880,"low":12201,"close":12643,"volume":790880,"rsi_14":32.95,"sma_20":15049.75,"sma_60":17162.17,"sma_120":16435.99},{"date":"2026-07-15","open":12994,"high":13262,"low":12805,"close":13024,"volume":493002,"rsi_14":36.43,"sma_20":14809.25,"sma_60":17101.17,"sma_120":16412.91},{"date":"2026-07-16","open":13019,"high":13143,"low":12533,"close":12895,"volume":523454,"rsi_14":41.53,"sma_20":14588.5,"sma_60":17034.17,"sma_120":16386.12},{"date":"2026-07-20","open":12558,"high":12618,"low":12037,"close":12082,"volume":615642,"rsi_14":27.82,"sma_20":14335.5,"sma_60":16953.83,"sma_120":16352.53},{"date":"2026-07-21","open":12042,"high":12434,"low":11774,"close":12360,"volume":295727,"rsi_14":31.43,"sma_20":14129.75,"sma_60":16869.33,"sma_120":16324.45},{"date":"2026-07-22","open":12633,"high":13188,"low":12633,"close":12662,"volume":225006,"rsi_14":26.73,"sma_20":13996.0,"sma_60":16777.25,"sma_120":16299.58},{"date":"2026-07-23","open":12796,"high":13669,"low":12796,"close":13669,"volume":152185,"rsi_14":39.04,"sma_20":13914.25,"sma_60":16693.67,"sma_120":16282.49},{"date":"2026-07-24","open":13481,"high":13698,"low":13010,"close":13253,"volume":363824,"rsi_14":37.28,"sma_20":13815.25,"sma_60":16588.0,"sma_120":16263.83},{"date":"2026-07-27","open":13277,"high":13282,"low":12613,"close":12881,"volume":226780,"rsi_14":36.3,"sma_20":13754.0,"sma_60":16466.92,"sma_120":16240.41},{"date":"2026-07-28","open":12504,"high":12504,"low":11625,"close":11690,"volume":133614,"rsi_14":34.89,"sma_20":13580.75,"sma_60":16328.33,"sma_120":16206.95},{"date":"2026-07-29","open":11829,"high":11903,"low":10246,"close":10857,"volume":1069896,"rsi_14":35.44,"sma_20":13370.5,"sma_60":16174.08,"sma_120":16164.87},{"date":"2026-07-30","open":10800,"high":11550,"low":10775,"close":11045,"volume":995589,"rsi_14":38.15,"sma_20":13131.75,"sma_60":16024.67,"sma_120":16126.99},{"date":"2026-07-31","open":11520,"high":12290,"low":11405,"close":12210,"volume":191789,"rsi_14":41.05,"sma_20":12975.5,"sma_60":15887.42,"sma_120":16105.7},{"date":"2026-08-03","open":12095,"high":12380,"low":11925,"close":12135,"volume":153163,"rsi_14":44.17,"sma_20":12819.75,"sma_60":15748.42,"sma_120":16077.49},{"date":"2026-08-04","open":12255,"high":12780,"low":12175,"close":12780,"volume":97854,"rsi_14":50.22,"sma_20":12705.0,"sma_60":15611.83,"sma_120":16050.37},{"date":"2026-08-05","open":13160,"high":13560,"low":13000,"close":13560,"volume":185245,"rsi_14":52.58,"sma_20":12673.75,"sma_60":15500.42,"sma_120":16036.74},{"date":"2026-08-06","open":13345,"high":13705,"low":13000,"close":13210,"volume":111561,"rsi_14":51.23,"sma_20":12677.5,"sma_60":15382.25,"sma_120":16023.74},{"date":"2026-08-07","open":13350,"high":13455,"low":12925,"close":13295,"volume":137260,"rsi_14":57.14,"sma_20":12698.25,"sma_60":15274.67,"sma_120":16007.08},{"date":"2026-08-10","open":13515,"high":13780,"low":13430,"close":13735,"volume":123918,"rsi_14":58.74,"sma_20":12646.7,"sma_60":15075.2,"sma_120":15939.35},{"date":"2026-08-11","open":13645,"high":13645,"low":13260,"close":13260,"volume":116834,"rsi_14":53.71,"sma_20":12664.05,"sma_60":14982.17,"sma_120":15921.1},{"date":"2026-08-12","open":13425,"high":13590,"low":13260,"close":13480,"volume":105855,"rsi_14":48.67,"sma_20":12705.75,"sma_60":14907.77,"sma_120":15901.77},{"date":"2026-08-13","open":13695,"high":13975,"low":13500,"close":13500,"volume":90559,"rsi_14":51.78,"sma_20":12729.35,"sma_60":14837.67,"sma_120":15885.6},{"date":"2026-08-14","open":13860,"high":14035,"low":13570,"close":13820,"volume":185461,"rsi_14":56.9,"sma_20":12775.4,"sma_60":14784.07,"sma_120":15867.39},{"date":"2026-08-18","open":13820,"high":13910,"low":13225,"close":13370,"volume":112653,"rsi_14":63.88,"sma_20":12839.65,"sma_60":14728.17,"sma_120":15839.68},{"date":"2026-08-19","open":12900,"high":13150,"low":12525,"close":12950,"volume":139168,"rsi_14":68.56,"sma_20":12869.0,"sma_60":14648.9,"sma_120":15806.73},{"date":"2026-08-20","open":13050,"high":13110,"low":12855,"close":12880,"volume":55815,"rsi_14":66.64,"sma_20":12879.75,"sma_60":14560.37,"sma_120":15773.27},{"date":"2026-08-21","open":12825,"high":12825,"low":12300,"close":12335,"volume":70558,"rsi_14":51.28,"sma_20":12812.9,"sma_60":14454.48,"sma_120":15734.56},{"date":"2026-08-24","open":12375,"high":12575,"low":12245,"close":12440,"volume":63119,"rsi_14":53.1,"sma_20":12772.1,"sma_60":14357.95,"sma_120":15695.6},{"date":"2026-08-25","open":12355,"high":12875,"low":12060,"close":12855,"volume":111424,"rsi_14":50.8,"sma_20":12770.65,"sma_60":14279.42,"sma_120":15659.06},{"date":"2026-08-26","open":12935,"high":13230,"low":12810,"close":13170,"volume":120440,"rsi_14":45.39,"sma_20":12844.5,"sma_60":14204.07,"sma_120":15632.58},{"date":"2026-08-27","open":13375,"high":13620,"low":13335,"close":13570,"volume":244412,"rsi_14":54.21,"sma_20":12980.0,"sma_60":14131.75,"sma_120":15629.87},{"date":"2026-08-28","open":13520,"high":13845,"low":13400,"close":13625,"volume":146716,"rsi_14":53.88,"sma_20":13109.0,"sma_60":14076.3,"sma_120":15611.94},{"date":"2026-08-31","open":13280,"high":13400,"low":13035,"close":13235,"volume":59119,"rsi_14":44.05,"sma_20":13160.25,"sma_60":14019.73,"sma_120":15591.42},{"date":"2026-09-01","open":13240,"high":13320,"low":12830,"close":13050,"volume":66918,"rsi_14":47.31,"sma_20":13206.0,"sma_60":13966.12,"sma_120":15573.01},{"date":"2026-09-02","open":12725,"high":12745,"low":12270,"close":12270,"volume":74732,"rsi_14":36.47,"sma_20":13180.5,"sma_60":13919.58,"sma_120":15544.08},{"date":"2026-09-03","open":12465,"high":12870,"low":12225,"close":12605,"volume":129519,"rsi_14":40.65,"sma_20":13132.75,"sma_60":13869.13,"sma_120":15517.16},{"date":"2026-09-04","open":12690,"high":12815,"low":12630,"close":12670,"volume":49380,"rsi_14":37.31,"sma_20":13105.75,"sma_60":13813.82,"sma_120":15487.84},{"date":"2026-09-07","open":12860,"high":13400,"low":12770,"close":13325,"volume":89888,"rsi_14":49.52,"sma_20":13107.25,"sma_60":13775.28,"sma_120":15463.62},{"date":"2026-09-08","open":13490,"high":13745,"low":13205,"close":13225,"volume":100159,"rsi_14":53.11,"sma_20":13081.75,"sma_60":13721.68,"sma_120":15441.58},{"date":"2026-09-09","open":13380,"high":13715,"low":13380,"close":13580,"volume":91409,"rsi_14":57.45,"sma_20":13097.75,"sma_60":13651.27,"sma_120":15422.33},{"date":"2026-09-10","open":13335,"high":13535,"low":13145,"close":13425,"volume":94146,"rsi_14":62.65,"sma_20":13095.0,"sma_60":13577.68,"sma_120":15398.93},{"date":"2026-09-11","open":13015,"high":13620,"low":13000,"close":13540,"volume":106277,"rsi_14":62.73,"sma_20":13097.0,"sma_60":13506.68,"sma_120":15377.94},{"date":"2026-09-14","open":13235,"high":13485,"low":13175,"close":13290,"volume":79531,"rsi_14":55.23,"sma_20":13070.5,"sma_60":13440.2,"sma_120":15355.28},{"date":"2026-09-15","open":13080,"high":13195,"low":12780,"close":12905,"volume":65390,"rsi_14":46.86,"sma_20":13047.25,"sma_60":13370.18,"sma_120":15338.59},{"date":"2026-09-16","open":12875,"high":12945,"low":12780,"close":12810,"volume":55654,"rsi_14":40.31,"sma_20":13040.25,"sma_60":13309.58,"sma_120":15319.42},{"date":"2026-09-17","open":12975,"high":13425,"low":12940,"close":13260,"volume":63893,"rsi_14":45.77,"sma_20":13059.25,"sma_60":13275.25,"sma_120":15298.49},{"date":"2026-09-18","open":13385,"high":13460,"low":13165,"close":13215,"volume":68037,"rsi_14":49.75,"sma_20":13103.25,"sma_60":13240.58,"sma_120":15279.22},{"date":"2026-09-21","open":13250,"high":13295,"low":12990,"close":13065,"volume":53854,"rsi_14":50.19,"sma_20":13134.5,"sma_60":13204.67,"sma_120":15262.87},{"date":"2026-09-22","open":13215,"high":13275,"low":13065,"close":13135,"volume":78378,"rsi_14":63.41,"sma_20":13148.5,"sma_60":13188.6,"sma_120":15253.09},{"date":"2026-09-23","open":13120,"high":13200,"low":12710,"close":12785,"volume":151300,"rsi_14":52.78,"sma_20":13129.25,"sma_60":13149.5,"sma_120":15243.01},{"date":"2026-09-28","open":12870,"high":12915,"low":12650,"close":12710,"volume":62793,"rsi_14":50.62,"sma_20":13086.25,"sma_60":13112.2,"sma_120":15223.29},{"date":"2026-09-29","open":12580,"high":12640,"low":12265,"close":12385,"volume":104982,"rsi_14":33.9,"sma_20":13024.25,"sma_60":13057.0,"sma_120":15205.33},{"date":"2026-09-30","open":12475,"high":12680,"low":12400,"close":12455,"volume":75119,"rsi_14":36.68,"sma_20":12985.25,"sma_60":13011.0,"sma_120":15183.23},{"date":"2026-10-01","open":12475,"high":12565,"low":12310,"close":12565,"volume":93675,"rsi_14":30.81,"sma_20":12961.0,"sma_60":12968.23,"sma_120":15162.77},{"date":"2026-10-02","open":12475,"high":12540,"low":12370,"close":12490,"volume":54659,"rsi_14":31.77,"sma_20":12972.0,"sma_60":12927.12,"sma_120":15142.44},{"date":"2026-10-06","open":12640,"high":12705,"low":12430,"close":12515,"volume":69895,"rsi_14":29.29,"sma_20":12967.5,"sma_60":12901.13,"sma_120":15114.4},{"date":"2026-10-07","open":12610,"high":12655,"low":12020,"close":12050,"volume":58381,"rsi_14":26.95,"sma_20":12936.5,"sma_60":12884.77,"sma_120":15081.9},{"date":"2026-10-08","open":11935,"high":12000,"low":11520,"close":11650,"volume":109418,"rsi_14":26.8,"sma_20":12852.75,"sma_60":12865.95,"sma_120":15045.48},{"date":"2026-10-12","open":11510,"high":11515,"low":10875,"close":10915,"volume":110383,"rsi_14":21.67,"sma_20":12737.25,"sma_60":12821.9,"sma_120":15002.82},{"date":"2026-10-13","open":10570,"high":10710,"low":10205,"close":10705,"volume":209096,"rsi_14":8.86,"sma_20":12593.5,"sma_60":12785.1,"sma_120":14956.94},{"date":"2026-10-14","open":10695,"high":10945,"low":10550,"close":10710,"volume":97246,"rsi_14":9.14,"sma_20":12457.75,"sma_60":12752.83,"sma_120":14909.27},{"date":"2026-10-15","open":10075,"high":10210,"low":9635,"close":9815,"volume":192839,"rsi_14":7.35,"sma_20":12271.5,"sma_60":12699.28,"sma_120":14851.15},{"date":"2026-10-16","open":9950,"high":10340,"low":9910,"close":10080,"volume":100458,"rsi_14":11.86,"sma_20":12111.0,"sma_60":12652.3,"sma_120":14793.32},{"date":"2026-10-19","open":9685,"high":10275,"low":9685,"close":10275,"volume":102602,"rsi_14":17.4,"sma_20":11979.5,"sma_60":12622.13,"sma_120":14737.27},{"date":"2026-10-20","open":10090,"high":10090,"low":9505,"close":9620,"volume":103599,"rsi_14":15.12,"sma_20":11820.0,"sma_60":12576.42,"sma_120":14671.36},{"date":"2026-10-21","open":9725,"high":9855,"low":9565,"close":9750,"volume":60555,"rsi_14":18.89,"sma_20":11644.5,"sma_60":12527.83,"sma_120":14600.19},{"date":"2026-10-22","open":9605,"high":9790,"low":9430,"close":9490,"volume":43436,"rsi_14":16.5,"sma_20":11458.25,"sma_60":12458.13,"sma_120":14522.65},{"date":"2026-10-23","open":8921,"high":9180,"low":8735,"close":9180,"volume":122808,"rsi_14":13.41,"sma_20":11264.0,"sma_60":12390.2,"sma_120":14434.98}],"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 200 중공업","phase":"above-fold","symbol_resolved":true}