{"status":"ok","report":{"price_analysis":{"current":34355.0,"change_1d":0.7,"change_7d":-2.8,"change_30d":-5.7,"high_30d":37380.0,"low_30d":31360.0,"position_in_range":50.0,"support":31962.0,"resistance":36778.0},"summary":"TIGER 헬스케어(143860)은(는) KRX 헬스케어를 추종하는 ETF입니다, 순자산 1,570억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 41.0로 중립 구간입니다. MACD(-510.29)가 시그널선(-659.11)을 상회합니다(골든크로스). 현재가가 SMA20(34537)과 SMA60(36533) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 32244~36830 (현재 위치 46%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 41","rsi_14":40.98434004474273,"macd":-510.2917327570758,"macd_signal":-659.1063182604776,"sma_20":34537.0,"sma_60":36532.666666666664,"bb_upper":36829.70451650447,"bb_lower":32244.29548349553,"atr_14":1320.357142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -972.00, 기관 순매수 723.00. 30일 누적: 외국인 -528.00, 기관 -1.86만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-972.0,"institutional_flow":723.0,"data":[{"date":"2026-10-23","foreign_net":-436.0,"institution_net":1173.0,"retail_net":-737.0},{"date":"2026-10-22","foreign_net":1889.0,"institution_net":-728.0,"retail_net":-1161.0},{"date":"2026-10-21","foreign_net":-274.0,"institution_net":-308.0,"retail_net":582.0},{"date":"2026-10-20","foreign_net":-685.0,"institution_net":545.0,"retail_net":140.0},{"date":"2026-10-19","foreign_net":-1466.0,"institution_net":41.0,"retail_net":1425.0},{"date":"2026-10-16","foreign_net":2027.0,"institution_net":810.0,"retail_net":-2837.0},{"date":"2026-10-15","foreign_net":-1142.0,"institution_net":2173.0,"retail_net":-1031.0},{"date":"2026-10-14","foreign_net":1128.0,"institution_net":-2304.0,"retail_net":1176.0},{"date":"2026-10-13","foreign_net":99.0,"institution_net":59.0,"retail_net":-158.0},{"date":"2026-10-12","foreign_net":-1322.0,"institution_net":-341.0,"retail_net":1663.0},{"date":"2026-10-08","foreign_net":-4519.0,"institution_net":4853.0,"retail_net":-334.0},{"date":"2026-10-07","foreign_net":-268.0,"institution_net":1167.0,"retail_net":-899.0},{"date":"2026-10-06","foreign_net":200.0,"institution_net":-6645.0,"retail_net":6445.0},{"date":"2026-10-02","foreign_net":-711.0,"institution_net":-1608.0,"retail_net":2319.0},{"date":"2026-10-01","foreign_net":4540.0,"institution_net":-3445.0,"retail_net":-1095.0},{"date":"2026-09-30","foreign_net":-2061.0,"institution_net":-3343.0,"retail_net":5404.0},{"date":"2026-09-29","foreign_net":4245.0,"institution_net":-1936.0,"retail_net":-2309.0},{"date":"2026-09-28","foreign_net":-1251.0,"institution_net":-596.0,"retail_net":1847.0},{"date":"2026-09-23","foreign_net":261.0,"institution_net":-2112.0,"retail_net":1851.0},{"date":"2026-09-22","foreign_net":-1023.0,"institution_net":-1161.0,"retail_net":2184.0},{"date":"2026-09-21","foreign_net":125.0,"institution_net":-581.0,"retail_net":456.0},{"date":"2026-09-18","foreign_net":-106.0,"institution_net":-993.0,"retail_net":1099.0},{"date":"2026-09-17","foreign_net":733.0,"institution_net":-292.0,"retail_net":-441.0},{"date":"2026-09-16","foreign_net":-7801.0,"institution_net":6456.0,"retail_net":1345.0},{"date":"2026-09-15","foreign_net":467.0,"institution_net":-792.0,"retail_net":325.0},{"date":"2026-09-14","foreign_net":-1627.0,"institution_net":1855.0,"retail_net":-228.0},{"date":"2026-09-11","foreign_net":105.0,"institution_net":-1366.0,"retail_net":1261.0},{"date":"2026-09-10","foreign_net":-1844.0,"institution_net":220.0,"retail_net":1624.0},{"date":"2026-09-09","foreign_net":12279.0,"institution_net":-11381.0,"retail_net":-898.0},{"date":"2026-09-08","foreign_net":-2090.0,"institution_net":1944.0,"retail_net":146.0}],"periods":{"d1":{"foreign_net":-436.0,"institution_net":1173.0,"retail_net":-737.0},"d3":{"foreign_net":1179.0,"institution_net":137.0,"retail_net":-1316.0},"d7":{"foreign_net":-87.0,"institution_net":3706.0,"retail_net":-3619.0},"d14":{"foreign_net":-5480.0,"institution_net":-1113.0,"retail_net":6593.0},"d30":{"foreign_net":-528.0,"institution_net":-18636.0,"retail_net":19164.0}}},"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":"C","percentile":50,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":41.0,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.7,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2043,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.2,"summary":"배당수익률 0.20%","metrics":[{"name":"배당수익률","value":0.2,"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":"2026-10-23T23:25:29.632710+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"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":"KRX 헬스케어","issuer":"미래에셋자산운용","category":"","expense_ratio":0.4,"aum":157000000000.0,"aum_display":"1,570억","dividend_yield":null,"tracking_error":0.8,"holdings":[{"ticker":"068270","name":"셀트리온","weight":21.67},{"ticker":"207940","name":"삼성바이오로직스","weight":11.21},{"ticker":"196170","name":"알테오젠","weight":10.77},{"ticker":"028300","name":"HLB","weight":4.39},{"ticker":"000100","name":"유한양행","weight":3.26},{"ticker":"298380","name":"에이비엘바이오","weight":3.08},{"ticker":"087010","name":"펩트론","weight":3.01},{"ticker":"141080","name":"리가켐바이오","weight":2.69},{"ticker":"326030","name":"SK바이오팜","weight":2.61},{"ticker":"000250","name":"삼천당제약","weight":2.29}],"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":34355.0,"change_pct":0.7,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":25005.0},{"date":"2016-10-25","close":24430.0},{"date":"2016-10-26","close":24599.0},{"date":"2016-10-27","close":25182.0},{"date":"2016-10-28","close":24143.0},{"date":"2016-10-31","close":23551.0},{"date":"2016-11-01","close":23690.0},{"date":"2016-11-02","close":22977.0},{"date":"2016-11-03","close":23417.0},{"date":"2016-11-04","close":23372.0},{"date":"2016-11-07","close":23610.0},{"date":"2016-11-08","close":23853.0},{"date":"2016-11-09","close":22878.0},{"date":"2016-11-10","close":24668.0},{"date":"2016-11-11","close":24480.0},{"date":"2016-11-14","close":24272.0},{"date":"2016-11-15","close":23886.0},{"date":"2016-11-16","close":24237.0},{"date":"2016-11-17","close":24104.0},{"date":"2016-11-18","close":23605.0},{"date":"2016-11-21","close":23150.0},{"date":"2016-11-22","close":23145.0},{"date":"2016-11-23","close":22497.0},{"date":"2016-11-24","close":22349.0},{"date":"2016-11-25","close":22527.0},{"date":"2016-11-28","close":22349.0},{"date":"2016-11-29","close":22453.0},{"date":"2016-11-30","close":22606.0},{"date":"2016-12-01","close":22423.0},{"date":"2016-12-02","close":22066.0},{"date":"2016-12-05","close":21731.0},{"date":"2016-12-06","close":21944.0},{"date":"2016-12-07","close":21459.0},{"date":"2016-12-08","close":21577.0},{"date":"2016-12-09","close":21963.0},{"date":"2016-12-12","close":22383.0},{"date":"2016-12-13","close":23032.0},{"date":"2016-12-14","close":22948.0},{"date":"2016-12-15","close":23239.0},{"date":"2016-12-16","close":23229.0},{"date":"2016-12-19","close":23075.0},{"date":"2016-12-20","close":22848.0},{"date":"2016-12-21","close":22720.0},{"date":"2016-12-22","close":22472.0},{"date":"2016-12-23","close":22828.0},{"date":"2016-12-26","close":23046.0},{"date":"2016-12-27","close":23051.0},{"date":"2016-12-28","close":23921.0},{"date":"2016-12-29","close":23871.0},{"date":"2017-01-02","close":23650.0},{"date":"2017-01-03","close":23640.0},{"date":"2017-01-04","close":23916.0},{"date":"2017-01-05","close":24208.0},{"date":"2017-01-06","close":24089.0},{"date":"2017-01-09","close":23773.0},{"date":"2017-01-10","close":23457.0},{"date":"2017-01-11","close":23531.0},{"date":"2017-01-12","close":23179.0},{"date":"2017-01-13","close":23342.0},{"date":"2017-01-16","close":23337.0},{"date":"2017-01-17","close":23110.0},{"date":"2017-01-18","close":23130.0},{"date":"2017-01-19","close":23012.0},{"date":"2017-01-20","close":22918.0},{"date":"2017-01-23","close":22631.0},{"date":"2017-01-24","close":22363.0},{"date":"2017-01-25","close":22095.0},{"date":"2017-01-26","close":22225.0},{"date":"2017-01-31","close":22215.0},{"date":"2017-02-01","close":22636.0},{"date":"2017-02-02","close":22626.0},{"date":"2017-02-03","close":22527.0},{"date":"2017-02-06","close":22725.0},{"date":"2017-02-07","close":22903.0},{"date":"2017-02-08","close":22730.0},{"date":"2017-02-09","close":22581.0},{"date":"2017-02-10","close":22636.0},{"date":"2017-02-13","close":22680.0},{"date":"2017-02-14","close":22675.0},{"date":"2017-02-15","close":23244.0},{"date":"2017-02-16","close":23169.0},{"date":"2017-02-17","close":23284.0},{"date":"2017-02-20","close":23046.0},{"date":"2017-02-21","close":23214.0},{"date":"2017-02-22","close":23070.0},{"date":"2017-02-23","close":23145.0},{"date":"2017-02-24","close":23299.0},{"date":"2017-02-27","close":23372.0},{"date":"2017-02-28","close":23284.0},{"date":"2017-03-02","close":23051.0},{"date":"2017-03-03","close":22755.0},{"date":"2017-03-06","close":22705.0},{"date":"2017-03-07","close":22775.0},{"date":"2017-03-08","close":22537.0},{"date":"2017-03-09","close":22547.0},{"date":"2017-03-10","close":22680.0},{"date":"2017-03-13","close":22705.0},{"date":"2017-03-14","close":22448.0},{"date":"2017-03-15","close":22130.0},{"date":"2017-03-16","close":22314.0},{"date":"2017-03-17","close":22160.0},{"date":"2017-03-20","close":22002.0},{"date":"2017-03-21","close":22150.0},{"date":"2017-03-22","close":22090.0},{"date":"2017-03-23","close":22007.0},{"date":"2017-03-24","close":22095.0},{"date":"2017-03-27","close":22304.0},{"date":"2017-03-28","close":22443.0},{"date":"2017-03-29","close":22462.0},{"date":"2017-03-30","close":22462.0},{"date":"2017-03-31","close":22700.0},{"date":"2017-04-03","close":23155.0},{"date":"2017-04-04","close":23234.0},{"date":"2017-04-05","close":23259.0},{"date":"2017-04-06","close":23249.0},{"date":"2017-04-07","close":23367.0},{"date":"2017-04-10","close":22908.0},{"date":"2017-04-11","close":23075.0},{"date":"2017-04-12","close":22948.0},{"date":"2017-04-13","close":23061.0},{"date":"2017-04-14","close":22997.0},{"date":"2017-04-17","close":23437.0},{"date":"2017-04-18","close":23541.0},{"date":"2017-04-19","close":23595.0},{"date":"2017-04-20","close":23778.0},{"date":"2017-04-21","close":23738.0},{"date":"2017-04-24","close":23372.0},{"date":"2017-04-25","close":23536.0},{"date":"2017-04-26","close":23462.0},{"date":"2017-04-27","close":23472.0},{"date":"2017-04-28","close":23432.0},{"date":"2017-05-02","close":23357.0},{"date":"2017-05-04","close":23556.0},{"date":"2017-05-08","close":24464.0},{"date":"2017-05-10","close":24508.0},{"date":"2017-05-11","close":24738.0},{"date":"2017-05-12","close":24653.0},{"date":"2017-05-15","close":24678.0},{"date":"2017-05-16","close":24300.0},{"date":"2017-05-17","close":24265.0},{"date":"2017-05-18","close":24036.0},{"date":"2017-05-19","close":24201.0},{"date":"2017-05-22","close":24011.0},{"date":"2017-05-23","close":24250.0},{"date":"2017-05-24","close":24623.0},{"date":"2017-05-25","close":24498.0},{"date":"2017-05-26","close":24653.0},{"date":"2017-05-29","close":24573.0},{"date":"2017-05-30","close":24872.0},{"date":"2017-05-31","close":25513.0},{"date":"2017-06-01","close":25631.0},{"date":"2017-06-02","close":25765.0},{"date":"2017-06-05","close":26171.0},{"date":"2017-06-07","close":26281.0},{"date":"2017-06-08","close":26336.0},{"date":"2017-06-09","close":26524.0},{"date":"2017-06-12","close":26121.0},{"date":"2017-06-13","close":26683.0},{"date":"2017-06-14","close":26858.0},{"date":"2017-06-15","close":26673.0},{"date":"2017-06-16","close":26266.0},{"date":"2017-06-19","close":26693.0},{"date":"2017-06-20","close":26460.0},{"date":"2017-06-21","close":26504.0},{"date":"2017-06-22","close":26563.0},{"date":"2017-06-23","close":26748.0},{"date":"2017-06-26","close":26833.0},{"date":"2017-06-27","close":26933.0},{"date":"2017-06-28","close":26509.0},{"date":"2017-06-29","close":26753.0},{"date":"2017-06-30","close":26803.0},{"date":"2017-07-03","close":26440.0},{"date":"2017-07-04","close":26395.0},{"date":"2017-07-05","close":26381.0},{"date":"2017-07-06","close":26628.0},{"date":"2017-07-07","close":26658.0},{"date":"2017-07-10","close":26405.0},{"date":"2017-07-11","close":26261.0},{"date":"2017-07-12","close":25824.0},{"date":"2017-07-13","close":25705.0},{"date":"2017-07-14","close":25626.0},{"date":"2017-07-17","close":26022.0},{"date":"2017-07-18","close":25988.0},{"date":"2017-07-19","close":26341.0},{"date":"2017-07-20","close":26658.0},{"date":"2017-07-21","close":26519.0},{"date":"2017-07-24","close":26534.0},{"date":"2017-07-25","close":26440.0},{"date":"2017-07-26","close":26778.0},{"date":"2017-07-27","close":26648.0},{"date":"2017-07-28","close":26081.0},{"date":"2017-07-31","close":25844.0},{"date":"2017-08-01","close":25804.0},{"date":"2017-08-02","close":25775.0},{"date":"2017-08-03","close":25199.0},{"date":"2017-08-04","close":24996.0},{"date":"2017-08-07","close":25606.0},{"date":"2017-08-08","close":25601.0},{"date":"2017-08-09","close":25209.0},{"date":"2017-08-10","close":25368.0},{"date":"2017-08-11","close":24827.0},{"date":"2017-08-14","close":24912.0},{"date":"2017-08-16","close":25328.0},{"date":"2017-08-17","close":25503.0},{"date":"2017-08-18","close":25631.0},{"date":"2017-08-21","close":25661.0},{"date":"2017-08-22","close":25963.0},{"date":"2017-08-23","close":25849.0},{"date":"2017-08-24","close":25809.0},{"date":"2017-08-25","close":26022.0},{"date":"2017-08-28","close":26583.0},{"date":"2017-08-29","close":26713.0},{"date":"2017-08-30","close":26668.0},{"date":"2017-08-31","close":26748.0},{"date":"2017-09-01","close":26943.0},{"date":"2017-09-04","close":26509.0},{"date":"2017-09-05","close":26331.0},{"date":"2017-09-06","close":26543.0},{"date":"2017-09-07","close":26888.0},{"date":"2017-09-08","close":26743.0},{"date":"2017-09-11","close":26773.0},{"date":"2017-09-12","close":26798.0},{"date":"2017-09-13","close":26613.0},{"date":"2017-09-14","close":27055.0},{"date":"2017-09-15","close":27757.0},{"date":"2017-09-18","close":27970.0},{"date":"2017-09-19","close":28452.0},{"date":"2017-09-20","close":28814.0},{"date":"2017-09-21","close":28614.0},{"date":"2017-09-22","close":27935.0},{"date":"2017-09-25","close":27935.0},{"date":"2017-09-26","close":27925.0},{"date":"2017-09-27","close":28222.0},{"date":"2017-09-28","close":27841.0},{"date":"2017-09-29","close":27960.0},{"date":"2017-10-10","close":28247.0},{"date":"2017-10-11","close":28437.0},{"date":"2017-10-12","close":29216.0},{"date":"2017-10-13","close":29777.0},{"date":"2017-10-16","close":29981.0},{"date":"2017-10-17","close":31078.0},{"date":"2017-10-18","close":31083.0},{"date":"2017-10-19","close":30526.0},{"date":"2017-10-20","close":30908.0},{"date":"2017-10-23","close":30883.0},{"date":"2017-10-24","close":31584.0},{"date":"2017-10-25","close":31197.0},{"date":"2017-10-26","close":30411.0},{"date":"2017-10-27","close":31018.0},{"date":"2017-10-30","close":30698.0},{"date":"2017-10-31","close":30983.0},{"date":"2017-11-01","close":31314.0},{"date":"2017-11-02","close":31197.0},{"date":"2017-11-03","close":31937.0},{"date":"2017-11-06","close":32175.0},{"date":"2017-11-07","close":31604.0},{"date":"2017-11-08","close":32185.0},{"date":"2017-11-09","close":32141.0},{"date":"2017-11-10","close":32279.0},{"date":"2017-11-13","close":33669.0},{"date":"2017-11-14","close":34800.0},{"date":"2017-11-15","close":36535.0},{"date":"2017-11-16","close":36959.0},{"date":"2017-11-17","close":36644.0},{"date":"2017-11-20","close":37730.0},{"date":"2017-11-21","close":38033.0},{"date":"2017-11-22","close":36320.0},{"date":"2017-11-23","close":37536.0},{"date":"2017-11-24","close":36770.0},{"date":"2017-11-27","close":36746.0},{"date":"2017-11-28","close":35546.0},{"date":"2017-11-29","close":35919.0},{"date":"2017-11-30","close":35432.0},{"date":"2017-12-01","close":36721.0},{"date":"2017-12-04","close":36540.0},{"date":"2017-12-05","close":35452.0},{"date":"2017-12-06","close":34870.0},{"date":"2017-12-07","close":33818.0},{"date":"2017-12-08","close":33629.0},{"date":"2017-12-11","close":34800.0},{"date":"2017-12-12","close":34672.0},{"date":"2017-12-13","close":35338.0},{"date":"2017-12-14","close":34920.0},{"date":"2017-12-15","close":35000.0},{"date":"2017-12-18","close":34542.0},{"date":"2017-12-19","close":34557.0},{"date":"2017-12-20","close":34086.0},{"date":"2017-12-21","close":33614.0},{"date":"2017-12-22","close":34850.0},{"date":"2017-12-26","close":34925.0},{"date":"2017-12-27","close":37472.0},{"date":"2017-12-28","close":37938.0},{"date":"2018-01-02","close":39036.9531},{"date":"2018-01-03","close":40043.25},{"date":"2018-01-04","close":38982.4336},{"date":"2018-01-05","close":40613.3086},{"date":"2018-01-08","close":42551.5234},{"date":"2018-01-09","close":42085.5586},{"date":"2018-01-10","close":42214.4414},{"date":"2018-01-11","close":43766.0117},{"date":"2018-01-12","close":46755.1211},{"date":"2018-01-15","close":48549.582},{"date":"2018-01-16","close":48212.5039},{"date":"2018-01-17","close":45937.207},{"date":"2018-01-18","close":46353.5977},{"date":"2018-01-19","close":43835.4062},{"date":"2018-01-22","close":43498.3242},{"date":"2018-01-23","close":45352.2734},{"date":"2018-01-24","close":45377.0547},{"date":"2018-01-25","close":45099.4609},{"date":"2018-01-26","close":45902.5039},{"date":"2018-01-29","close":47786.1953},{"date":"2018-01-30","close":47999.3516},{"date":"2018-01-31","close":47022.8086},{"date":"2018-02-01","close":45228.3398},{"date":"2018-02-02","close":45119.2852},{"date":"2018-02-05","close":42660.0},{"date":"2018-02-06","close":42804.3359},{"date":"2018-02-07","close":40469.5547},{"date":"2018-02-08","close":42333.4102},{"date":"2018-02-09","close":42189.6562},{"date":"2018-02-12","close":42977.8359},{"date":"2018-02-13","close":42159.918},{"date":"2018-02-14","close":43602.4258},{"date":"2018-02-19","close":44911.0938},{"date":"2018-02-20","close":43800.707},{"date":"2018-02-21","close":44301.3711},{"date":"2018-02-22","close":44251.8008},{"date":"2018-02-23","close":45124.25},{"date":"2018-02-26","close":45669.5195},{"date":"2018-02-27","close":46760.082},{"date":"2018-02-28","close":45897.5469},{"date":"2018-03-02","close":46956.0},{"date":"2018-03-05","close":46861.0},{"date":"2018-03-06","close":46988.1055},{"date":"2018-03-07","close":44460.0},{"date":"2018-03-08","close":45907.4609},{"date":"2018-03-09","close":45302.6914},{"date":"2018-03-12","close":46021.4766},{"date":"2018-03-13","close":45803.3711},{"date":"2018-03-14","close":45654.6523},{"date":"2018-03-15","close":46452.7422},{"date":"2018-03-16","close":46561.7969},{"date":"2018-03-19","close":46080.9648},{"date":"2018-03-20","close":47072.375},{"date":"2018-03-21","close":47161.6094},{"date":"2018-03-22","close":46120.6172},{"date":"2018-03-23","close":43805.6562},{"date":"2018-03-26","close":44702.8945},{"date":"2018-03-27","close":44831.7734},{"date":"2018-03-28","close":43721.3945},{"date":"2018-03-29","close":45788.4883},{"date":"2018-03-30","close":45629.8672},{"date":"2018-04-02","close":45396.8867},{"date":"2018-04-03","close":45426.6289},{"date":"2018-04-04","close":45669.5195},{"date":"2018-04-05","close":45714.1367},{"date":"2018-04-06","close":45991.7383},{"date":"2018-04-09","close":47354.9258},{"date":"2018-04-10","close":47885.3359},{"date":"2018-04-11","close":47870.4648},{"date":"2018-04-12","close":46760.082},{"date":"2018-04-13","close":46809.6484},{"date":"2018-04-16","close":46824.5234},{"date":"2018-04-17","close":46348.6406},{"date":"2018-04-18","close":45357.2266},{"date":"2018-04-19","close":43518.1562},{"date":"2018-04-20","close":43711.4766},{"date":"2018-04-23","close":41649.3398},{"date":"2018-04-24","close":41232.9453},{"date":"2018-04-25","close":41540.2812},{"date":"2018-04-26","close":42373.0664},{"date":"2018-04-27","close":43494.4141},{"date":"2018-04-30","close":42373.0664},{"date":"2018-05-02","close":41018.5156},{"date":"2018-05-03","close":40681.1289},{"date":"2018-05-04","close":39009.0234},{"date":"2018-05-08","close":37381.582},{"date":"2018-05-09","close":39857.4805},{"date":"2018-05-10","close":39624.2812},{"date":"2018-05-11","close":40184.9492},{"date":"2018-05-14","close":39197.5742},{"date":"2018-05-15","close":40060.9062},{"date":"2018-05-16","close":40715.8555},{"date":"2018-05-17","close":40567.0078},{"date":"2018-05-18","close":41018.5156},{"date":"2018-05-21","close":41177.2969},{"date":"2018-05-23","close":40229.6094},{"date":"2018-05-24","close":41028.4453},{"date":"2018-05-25","close":42040.6367},{"date":"2018-05-28","close":41737.9688},{"date":"2018-05-29","close":41435.3086},{"date":"2018-05-30","close":41564.3125},{"date":"2018-05-31","close":41440.2656},{"date":"2018-06-01","close":42224.2148},{"date":"2018-06-04","close":41073.0938},{"date":"2018-06-05","close":40770.4336},{"date":"2018-06-07","close":41286.457},{"date":"2018-06-08","close":40914.3242},{"date":"2018-06-11","close":40825.0078},{"date":"2018-06-12","close":41360.8789},{"date":"2018-06-14","close":41698.2734},{"date":"2018-06-15","close":42343.3047},{"date":"2018-06-18","close":41718.1211},{"date":"2018-06-19","close":39663.9727},{"date":"2018-06-20","close":41276.5312},{"date":"2018-06-21","close":40457.8438},{"date":"2018-06-22","close":41132.6406},{"date":"2018-06-25","close":41212.0234},{"date":"2018-06-26","close":41375.7656},{"date":"2018-06-27","close":41499.8086},{"date":"2018-06-28","close":40681.1289},{"date":"2018-06-29","close":41013.5586},{"date":"2018-07-02","close":40279.2266},{"date":"2018-07-03","close":40294.1094},{"date":"2018-07-04","close":40194.8789},{"date":"2018-07-05","close":39797.9414},{"date":"2018-07-06","close":40641.4297},{"date":"2018-07-09","close":40839.8984},{"date":"2018-07-10","close":40532.2734},{"date":"2018-07-11","close":39644.125},{"date":"2018-07-12","close":40323.8828},{"date":"2018-07-13","close":40487.6133},{"date":"2018-07-16","close":40834.9414},{"date":"2018-07-17","close":40651.3555},{"date":"2018-07-18","close":40194.8789},{"date":"2018-07-19","close":39649.0898},{"date":"2018-07-20","close":39356.3477},{"date":"2018-07-23","close":37416.3164},{"date":"2018-07-24","close":37217.8438},{"date":"2018-07-25","close":35456.4375},{"date":"2018-07-26","close":36081.6094},{"date":"2018-07-27","close":36170.918},{"date":"2018-07-30","close":36121.3125},{"date":"2018-07-31","close":37257.5391},{"date":"2018-08-01","close":38220.1172},{"date":"2018-08-02","close":37981.9453},{"date":"2018-08-03","close":38304.4609},{"date":"2018-08-06","close":37927.3672},{"date":"2018-08-07","close":38339.1914},{"date":"2018-08-08","close":38691.4766},{"date":"2018-08-09","close":38785.7461},{"date":"2018-08-10","close":38661.707},{"date":"2018-08-13","close":37034.2617},{"date":"2018-08-14","close":37292.2734},{"date":"2018-08-16","close":36984.6445},{"date":"2018-08-17","close":38041.4883},{"date":"2018-08-20","close":37872.793},{"date":"2018-08-21","close":38855.2148},{"date":"2018-08-22","close":38731.168},{"date":"2018-08-23","close":38984.2188},{"date":"2018-08-24","close":39688.7812},{"date":"2018-08-27","close":40011.293},{"date":"2018-08-28","close":39495.2734},{"date":"2018-08-29","close":39644.125},{"date":"2018-08-30","close":39554.8203},{"date":"2018-08-31","close":40825.0078},{"date":"2018-09-03","close":40705.9375},{"date":"2018-09-04","close":41718.1211},{"date":"2018-09-05","close":41172.3359},{"date":"2018-09-06","close":41003.6367},{"date":"2018-09-07","close":41142.5625},{"date":"2018-09-10","close":40825.0078},{"date":"2018-09-11","close":41068.1367},{"date":"2018-09-12","close":41876.8984},{"date":"2018-09-13","close":42774.9688},{"date":"2018-09-14","close":42730.3086},{"date":"2018-09-17","close":43062.7539},{"date":"2018-09-18","close":43330.6836},{"date":"2018-09-19","close":43281.0625},{"date":"2018-09-20","close":43305.8672},{"date":"2018-09-21","close":43663.1133},{"date":"2018-09-27","close":43866.5469},{"date":"2018-09-28","close":43276.1016},{"date":"2018-10-01","close":42497.1133},{"date":"2018-10-02","close":40820.0508},{"date":"2018-10-04","close":41112.7891},{"date":"2018-10-05","close":40090.6797},{"date":"2018-10-08","close":39654.0508},{"date":"2018-10-10","close":39048.7148},{"date":"2018-10-11","close":37232.7344},{"date":"2018-10-12","close":38289.5742},{"date":"2018-10-15","close":36855.6328},{"date":"2018-10-16","close":37103.7305},{"date":"2018-10-17","close":37202.9609},{"date":"2018-10-18","close":36577.7812},{"date":"2018-10-19","close":37570.1289},{"date":"2018-10-22","close":37614.7812},{"date":"2018-10-23","close":35446.5156},{"date":"2018-10-24","close":34136.6211},{"date":"2018-10-25","close":34057.2344},{"date":"2018-10-26","close":32628.2598},{"date":"2018-10-29","close":31546.5996},{"date":"2018-10-30","close":32588.5605},{"date":"2018-10-31","close":31700.4141},{"date":"2018-11-01","close":32216.4336},{"date":"2018-11-02","close":34191.1953},{"date":"2018-11-05","close":34816.3672},{"date":"2018-11-06","close":35019.8047},{"date":"2018-11-07","close":34488.8984},{"date":"2018-11-08","close":34751.875},{"date":"2018-11-09","close":33635.4883},{"date":"2018-11-12","close":31298.5156},{"date":"2018-11-13","close":31903.8438},{"date":"2018-11-14","close":32548.8711},{"date":"2018-11-15","close":33193.8984},{"date":"2018-11-16","close":33943.1133},{"date":"2018-11-19","close":35049.5703},{"date":"2018-11-20","close":34771.7188},{"date":"2018-11-21","close":34895.7617},{"date":"2018-11-22","close":34642.7148},{"date":"2018-11-23","close":34295.3984},{"date":"2018-11-26","close":35431.6211},{"date":"2018-11-27","close":35377.0469},{"date":"2018-11-28","close":35287.7344},{"date":"2018-11-29","close":35044.6133},{"date":"2018-11-30","close":34999.9609},{"date":"2018-12-03","close":35843.4492},{"date":"2018-12-04","close":36071.6875},{"date":"2018-12-05","close":35803.7539},{"date":"2018-12-06","close":34811.418},{"date":"2018-12-07","close":35501.0859},{"date":"2018-12-10","close":35307.5859},{"date":"2018-12-11","close":34285.4648},{"date":"2018-12-12","close":35024.7695},{"date":"2018-12-13","close":35391.9375},{"date":"2018-12-14","close":34002.6484},{"date":"2018-12-17","close":33660.293},{"date":"2018-12-18","close":33690.0664},{"date":"2018-12-19","close":34627.8242},{"date":"2018-12-20","close":34285.4648},{"date":"2018-12-21","close":34558.3594},{"date":"2018-12-24","close":34032.418},{"date":"2018-12-26","close":34682.4102},{"date":"2018-12-27","close":34910.6484},{"date":"2018-12-28","close":35287.7344},{"date":"2019-01-02","close":34593.0938},{"date":"2019-01-03","close":33794.2578},{"date":"2019-01-04","close":34895.7617},{"date":"2019-01-07","close":34751.875},{"date":"2019-01-08","close":34535.0},{"date":"2019-01-09","close":34617.9062},{"date":"2019-01-10","close":34890.8008},{"date":"2019-01-11","close":34722.0977},{"date":"2019-01-14","close":34345.0078},{"date":"2019-01-15","close":34280.5078},{"date":"2019-01-16","close":33858.7617},{"date":"2019-01-17","close":33273.2812},{"date":"2019-01-18","close":34072.1133},{"date":"2019-01-21","close":33685.1016},{"date":"2019-01-22","close":33719.8359},{"date":"2019-01-23","close":33610.6797},{"date":"2019-01-24","close":34409.5156},{"date":"2019-01-25","close":34672.4844},{"date":"2019-01-28","close":34786.6016},{"date":"2019-01-29","close":34657.5977},{"date":"2019-01-30","close":34905.6875},{"date":"2019-01-31","close":35635.0586},{"date":"2019-02-01","close":35337.3555},{"date":"2019-02-07","close":35342.3164},{"date":"2019-02-08","close":35620.1719},{"date":"2019-02-11","close":36031.9922},{"date":"2019-02-12","close":35644.9844},{"date":"2019-02-13","close":35798.793},{"date":"2019-02-14","close":35674.7539},{"date":"2019-02-15","close":35664.8281},{"date":"2019-02-18","close":35987.3398},{"date":"2019-02-19","close":36414.0469},{"date":"2019-02-20","close":36329.6992},{"date":"2019-02-21","close":35813.6797},{"date":"2019-02-22","close":35699.5625},{"date":"2019-02-25","close":35496.1289},{"date":"2019-02-26","close":35451.4727},{"date":"2019-02-27","close":35778.9453},{"date":"2019-02-28","close":36002.2266},{"date":"2019-03-04","close":37064.0273},{"date":"2019-03-05","close":37312.1172},{"date":"2019-03-06","close":36935.0312},{"date":"2019-03-07","close":36319.7773},{"date":"2019-03-08","close":36324.7305},{"date":"2019-03-11","close":36324.7305},{"date":"2019-03-12","close":36994.5625},{"date":"2019-03-13","close":36989.6094},{"date":"2019-03-14","close":36622.4375},{"date":"2019-03-15","close":35952.6094},{"date":"2019-03-18","close":35759.1055},{"date":"2019-03-19","close":35625.1289},{"date":"2019-03-20","close":35585.4375},{"date":"2019-03-21","close":35029.7266},{"date":"2019-03-22","close":34940.4219},{"date":"2019-03-25","close":34265.6289},{"date":"2019-03-26","close":34588.1367},{"date":"2019-03-27","close":33625.5586},{"date":"2019-03-28","close":33193.8984},{"date":"2019-03-29","close":33491.5898},{"date":"2019-04-01","close":33744.6367},{"date":"2019-04-02","close":34196.1641},{"date":"2019-04-03","close":34454.1719},{"date":"2019-04-04","close":34379.7422},{"date":"2019-04-05","close":33923.2656},{"date":"2019-04-08","close":34091.9609},{"date":"2019-04-09","close":34414.4727},{"date":"2019-04-10","close":34707.2188},{"date":"2019-04-11","close":35064.4609},{"date":"2019-04-12","close":35133.9258},{"date":"2019-04-15","close":34761.7969},{"date":"2019-04-16","close":34796.5312},{"date":"2019-04-17","close":34841.1836},{"date":"2019-04-18","close":34151.5039},{"date":"2019-04-19","close":35262.9258},{"date":"2019-04-22","close":35451.4727},{"date":"2019-04-23","close":35406.8125},{"date":"2019-04-24","close":34856.0703},{"date":"2019-04-25","close":34265.6289},{"date":"2019-04-26","close":34335.0859},{"date":"2019-04-29","close":34742.543},{"date":"2019-04-30","close":34672.9766},{"date":"2019-05-02","close":34449.375},{"date":"2019-05-03","close":34280.4297},{"date":"2019-05-07","close":33743.7852},{"date":"2019-05-08","close":33157.457},{"date":"2019-05-09","close":32725.166},{"date":"2019-05-10","close":32297.8398},{"date":"2019-05-13","close":31353.75},{"date":"2019-05-14","close":31567.4102},{"date":"2019-05-15","close":32337.5938},{"date":"2019-05-16","close":31875.4844},{"date":"2019-05-17","close":31572.3828},{"date":"2019-05-20","close":30707.791},{"date":"2019-05-21","close":30429.5332},{"date":"2019-05-22","close":30792.2676},{"date":"2019-05-23","close":30225.8086},{"date":"2019-05-24","close":30191.0273},{"date":"2019-05-27","close":29768.6699},{"date":"2019-05-28","close":30598.4746},{"date":"2019-05-29","close":29783.5781},{"date":"2019-05-30","close":29550.041},{"date":"2019-05-31","close":30300.3438},{"date":"2019-06-03","close":30484.1914},{"date":"2019-06-04","close":30692.8867},{"date":"2019-06-05","close":30553.7559},{"date":"2019-06-07","close":30593.5078},{"date":"2019-06-10","close":30876.7344},{"date":"2019-06-11","close":31318.9688},{"date":"2019-06-12","close":31244.4316},{"date":"2019-06-13","close":31328.9023},{"date":"2019-06-14","close":31110.2734},{"date":"2019-06-17","close":30936.3613},{"date":"2019-06-18","close":30817.1094},{"date":"2019-06-19","close":31150.0215},{"date":"2019-06-20","close":31632.0059},{"date":"2019-06-21","close":31492.875},{"date":"2019-06-24","close":31135.1191},{"date":"2019-06-25","close":30971.1445},{"date":"2019-06-26","close":31060.584},{"date":"2019-06-27","close":30191.0273},{"date":"2019-06-28","close":29813.3906},{"date":"2019-07-01","close":30568.6641},{"date":"2019-07-02","close":30449.4102},{"date":"2019-07-03","close":30315.25},{"date":"2019-07-04","close":29415.877},{"date":"2019-07-05","close":29863.0781},{"date":"2019-07-08","close":29232.0293},{"date":"2019-07-09","close":27870.5508},{"date":"2019-07-10","close":28099.1191},{"date":"2019-07-11","close":28441.9746},{"date":"2019-07-12","close":28178.623},{"date":"2019-07-15","close":27800.9863},{"date":"2019-07-16","close":28253.1562},{"date":"2019-07-17","close":27964.959},{"date":"2019-07-18","close":27587.3242},{"date":"2019-07-19","close":28263.0957},{"date":"2019-07-22","close":28481.7227},{"date":"2019-07-23","close":28258.125},{"date":"2019-07-24","close":27925.207},{"date":"2019-07-25","close":27572.4199},{"date":"2019-07-26","close":27512.791},{"date":"2019-07-29","close":26678.0156},{"date":"2019-07-30","close":26638.2637},{"date":"2019-07-31","close":26434.5391},{"date":"2019-08-01","close":26538.8867},{"date":"2019-08-02","close":25341.3828},{"date":"2019-08-05","close":22687.9902},{"date":"2019-08-06","close":22255.6953},{"date":"2019-08-07","close":22379.916},{"date":"2019-08-08","close":23075.5645},{"date":"2019-08-09","close":23463.1387},{"date":"2019-08-12","close":23632.0801},{"date":"2019-08-13","close":23413.4492},{"date":"2019-08-14","close":23751.334},{"date":"2019-08-16","close":23676.8027},{"date":"2019-08-19","close":23756.3008},{"date":"2019-08-20","close":24243.2539},{"date":"2019-08-21","close":24596.0469},{"date":"2019-08-22","close":24372.4473},{"date":"2019-08-23","close":24104.125},{"date":"2019-08-26","close":22861.9023},{"date":"2019-08-27","close":23010.9688},{"date":"2019-08-28","close":24188.5977},{"date":"2019-08-29","close":24148.8477},{"date":"2019-08-30","close":24347.6016},{"date":"2019-09-02","close":24620.8926},{"date":"2019-09-03","close":24655.6738},{"date":"2019-09-04","close":25092.9375},{"date":"2019-09-05","close":25083.0},{"date":"2019-09-06","close":24978.6543},{"date":"2019-09-09","close":24824.6172},{"date":"2019-09-10","close":24541.3867},{"date":"2019-09-11","close":25192.3145},{"date":"2019-09-16","close":25629.5801},{"date":"2019-09-17","close":26215.9062},{"date":"2019-09-18","close":26151.3125},{"date":"2019-09-19","close":25853.1777},{"date":"2019-09-20","close":26071.8105},{"date":"2019-09-23","close":25525.2324},{"date":"2019-09-24","close":24581.1387},{"date":"2019-09-25","close":24248.2227},{"date":"2019-09-26","close":24392.3242},{"date":"2019-09-27","close":24238.2852},{"date":"2019-09-30","close":23890.4629},{"date":"2019-10-01","close":25167.4688},{"date":"2019-10-02","close":24685.4883},{"date":"2019-10-04","close":24665.6113},{"date":"2019-10-07","close":25873.0527},{"date":"2019-10-08","close":26091.6875},{"date":"2019-10-10","close":25992.3086},{"date":"2019-10-11","close":25753.8008},{"date":"2019-10-14","close":25907.8359},{"date":"2019-10-15","close":26121.5},{"date":"2019-10-16","close":26519.0137},{"date":"2019-10-17","close":26310.3184},{"date":"2019-10-18","close":25907.8359},{"date":"2019-10-21","close":26126.4668},{"date":"2019-10-22","close":26742.6094},{"date":"2019-10-23","close":28168.6836},{"date":"2019-10-24","close":27840.7383},{"date":"2019-10-25","close":27617.1387},{"date":"2019-10-28","close":27786.0781},{"date":"2019-10-29","close":28138.8711},{"date":"2019-10-30","close":27964.959},{"date":"2019-10-31","close":27969.9297},{"date":"2019-11-01","close":27950.0527},{"date":"2019-11-04","close":28123.9688},{"date":"2019-11-05","close":28586.0723},{"date":"2019-11-06","close":28437.0078},{"date":"2019-11-07","close":28123.9688},{"date":"2019-11-08","close":27890.4277},{"date":"2019-11-11","close":27766.2051},{"date":"2019-11-12","close":27622.1055},{"date":"2019-11-13","close":27189.8105},{"date":"2019-11-14","close":27522.7285},{"date":"2019-11-15","close":27825.8281},{"date":"2019-11-18","close":27786.0781},{"date":"2019-11-19","close":27378.6289},{"date":"2019-11-20","close":27050.6816},{"date":"2019-11-21","close":26220.875},{"date":"2019-11-22","close":26186.0957},{"date":"2019-11-25","close":26851.9277},{"date":"2019-11-26","close":26946.3379},{"date":"2019-11-27","close":27174.9062},{"date":"2019-11-28","close":26802.2363},{"date":"2019-11-29","close":26355.0371},{"date":"2019-12-02","close":26494.166},{"date":"2019-12-03","close":26285.4707},{"date":"2019-12-04","close":26037.0273},{"date":"2019-12-05","close":25704.1113},{"date":"2019-12-06","close":25997.2793},{"date":"2019-12-09","close":25868.0879},{"date":"2019-12-10","close":25858.1465},{"date":"2019-12-11","close":25733.9277},{"date":"2019-12-12","close":26305.3516},{"date":"2019-12-13","close":26345.0996},{"date":"2019-12-16","close":26235.7852},{"date":"2019-12-17","close":26881.7402},{"date":"2019-12-18","close":26707.8281},{"date":"2019-12-19","close":26966.2129},{"date":"2019-12-20","close":27085.4668},{"date":"2019-12-23","close":27736.3926},{"date":"2019-12-24","close":27338.8809},{"date":"2019-12-26","close":27776.1426},{"date":"2019-12-27","close":28392.2852},{"date":"2019-12-30","close":28745.0781},{"date":"2020-01-02","close":28655.6367},{"date":"2020-01-03","close":28263.0957},{"date":"2020-01-06","close":27378.6289},{"date":"2020-01-07","close":27920.2402},{"date":"2020-01-08","close":27070.5566},{"date":"2020-01-09","close":27756.2637},{"date":"2020-01-10","close":28114.0254},{"date":"2020-01-13","close":28456.8809},{"date":"2020-01-14","close":28173.6523},{"date":"2020-01-15","close":28084.2148},{"date":"2020-01-16","close":28282.9707},{"date":"2020-01-17","close":28118.9961},{"date":"2020-01-20","close":27840.7383},{"date":"2020-01-21","close":27517.7598},{"date":"2020-01-22","close":28109.0586},{"date":"2020-01-23","close":28029.5586},{"date":"2020-01-28","close":27637.0137},{"date":"2020-01-29","close":27805.957},{"date":"2020-01-30","close":27179.875},{"date":"2020-01-31","close":26911.5527},{"date":"2020-02-03","close":26921.4922},{"date":"2020-02-04","close":27284.2168},{"date":"2020-02-05","close":27204.7188},{"date":"2020-02-06","close":28208.4355},{"date":"2020-02-07","close":28138.8711},{"date":"2020-02-10","close":28417.1309},{"date":"2020-02-11","close":28521.4785},{"date":"2020-02-12","close":28511.5371},{"date":"2020-02-13","close":28531.418},{"date":"2020-02-14","close":28640.7285},{"date":"2020-02-17","close":28740.1094},{"date":"2020-02-18","close":28466.8203},{"date":"2020-02-19","close":28402.2266},{"date":"2020-02-20","close":28163.7168},{"date":"2020-02-21","close":27512.791},{"date":"2020-02-24","close":26275.5371},{"date":"2020-02-25","close":27080.498},{"date":"2020-02-26","close":27234.5312},{"date":"2020-02-27","close":27020.8691},{"date":"2020-02-28","close":26533.916},{"date":"2020-03-02","close":27155.0312},{"date":"2020-03-03","close":27209.6895},{"date":"2020-03-04","close":27567.4492},{"date":"2020-03-05","close":28451.9141},{"date":"2020-03-06","close":28173.6523},{"date":"2020-03-09","close":27910.3027},{"date":"2020-03-10","close":28074.2773},{"date":"2020-03-11","close":26936.3965},{"date":"2020-03-12","close":26220.875},{"date":"2020-03-13","close":25102.875},{"date":"2020-03-16","close":24526.4824},{"date":"2020-03-17","close":25142.627},{"date":"2020-03-18","close":23577.4219},{"date":"2020-03-19","close":21480.5488},{"date":"2020-03-20","close":23666.8613},{"date":"2020-03-23","close":23915.3105},{"date":"2020-03-24","close":25723.9863},{"date":"2020-03-25","close":26176.1582},{"date":"2020-03-26","close":26722.7363},{"date":"2020-03-27","close":27204.7188},{"date":"2020-03-30","close":28183.5898},{"date":"2020-03-31","close":31542.5684},{"date":"2020-04-01","close":28958.7383},{"date":"2020-04-02","close":29082.9609},{"date":"2020-04-03","close":29490.4121},{"date":"2020-04-06","close":30707.791},{"date":"2020-04-07","close":30717.7285},{"date":"2020-04-08","close":30379.8457},{"date":"2020-04-09","close":30792.2676},{"date":"2020-04-10","close":31115.2402},{"date":"2020-04-13","close":31120.2109},{"date":"2020-04-14","close":31328.9023},{"date":"2020-04-16","close":31497.8457},{"date":"2020-04-17","close":31477.9707},{"date":"2020-04-20","close":31751.2617},{"date":"2020-04-21","close":31825.7949},{"date":"2020-04-22","close":31940.0781},{"date":"2020-04-23","close":32337.5938},{"date":"2020-04-24","close":31840.6992},{"date":"2020-04-27","close":32263.0566},{"date":"2020-04-28","close":31934.8066},{"date":"2020-04-29","close":31760.7324},{"date":"2020-05-04","close":31412.5898},{"date":"2020-05-06","close":32128.7734},{"date":"2020-05-07","close":32074.0645},{"date":"2020-05-08","close":32954.3711},{"date":"2020-05-11","close":33322.4141},{"date":"2020-05-12","close":33655.6328},{"date":"2020-05-13","close":34202.7227},{"date":"2020-05-14","close":34292.2422},{"date":"2020-05-15","close":34297.2148},{"date":"2020-05-18","close":33914.2539},{"date":"2020-05-19","close":33521.3516},{"date":"2020-05-20","close":33973.9414},{"date":"2020-05-21","close":34217.6406},{"date":"2020-05-22","close":34058.4883},{"date":"2020-05-25","close":34227.5859},{"date":"2020-05-26","close":34516.0469},{"date":"2020-05-27","close":34262.4023},{"date":"2020-05-28","close":33884.4141},{"date":"2020-05-29","close":34327.0547},{"date":"2020-06-01","close":35525.668},{"date":"2020-06-02","close":35769.3672},{"date":"2020-06-03","close":35540.5898},{"date":"2020-06-04","close":36500.4766},{"date":"2020-06-05","close":37699.082},{"date":"2020-06-08","close":38077.0742},{"date":"2020-06-09","close":39056.8516},{"date":"2020-06-10","close":40021.7148},{"date":"2020-06-11","close":41354.6016},{"date":"2020-06-12","close":41951.4258},{"date":"2020-06-15","close":39584.043},{"date":"2020-06-16","close":42224.9648},{"date":"2020-06-17","close":41881.7969},{"date":"2020-06-18","close":41732.5898},{"date":"2020-06-19","close":41566.0},{"date":"2020-06-22","close":42374.1758},{"date":"2020-06-23","close":42941.1484},{"date":"2020-06-24","close":43020.7266},{"date":"2020-06-25","close":42831.7305},{"date":"2020-06-26","close":42384.1172},{"date":"2020-06-29","close":41493.8594},{"date":"2020-06-30","close":40991.543},{"date":"2020-07-01","close":40051.5469},{"date":"2020-07-02","close":41076.0898},{"date":"2020-07-03","close":41366.0},{"date":"2020-07-06","close":41180.5273},{"date":"2020-07-07","close":41379.4688},{"date":"2020-07-08","close":41429.2109},{"date":"2020-07-09","close":41986.2422},{"date":"2020-07-10","close":42050.8906},{"date":"2020-07-13","close":42553.2148},{"date":"2020-07-14","close":42752.1523},{"date":"2020-07-15","close":42234.9141},{"date":"2020-07-16","close":41677.8828},{"date":"2020-07-17","close":42772.0508},{"date":"2020-07-20","close":43159.9844},{"date":"2020-07-21","close":43746.8555},{"date":"2020-07-22","close":44542.6133},{"date":"2020-07-23","close":45403.0312},{"date":"2020-07-24","close":44766.418},{"date":"2020-07-27","close":44517.75},{"date":"2020-07-28","close":45015.0977},{"date":"2020-07-29","close":44065.1562},{"date":"2020-07-30","close":43871.1953},{"date":"2020-07-31","close":43841.3516},{"date":"2020-08-03","close":44532.6641},{"date":"2020-08-04","close":45288.6367},{"date":"2020-08-05","close":47511.7891},{"date":"2020-08-06","close":47680.8906},{"date":"2020-08-07","close":47581.4141},{"date":"2020-08-10","close":47616.2344},{"date":"2020-08-11","close":47864.9062},{"date":"2020-08-12","close":46795.6055},{"date":"2020-08-13","close":46949.7852},{"date":"2020-08-14","close":45681.5391},{"date":"2020-08-18","close":45174.25},{"date":"2020-08-19","close":45800.9062},{"date":"2020-08-20","close":45646.7305},{"date":"2020-08-21","close":45318.4844},{"date":"2020-08-24","close":46855.2891},{"date":"2020-08-25","close":47591.3633},{"date":"2020-08-26","close":47944.4883},{"date":"2020-08-27","close":47755.4922},{"date":"2020-08-28","close":47725.6484},{"date":"2020-08-31","close":48053.8984},{"date":"2020-09-01","close":48262.7891},{"date":"2020-09-02","close":48939.1797},{"date":"2020-09-03","close":48939.1797},{"date":"2020-09-04","close":48118.5586},{"date":"2020-09-07","close":48904.3672},{"date":"2020-09-08","close":49073.4688},{"date":"2020-09-09","close":47422.2695},{"date":"2020-09-10","close":48004.168},{"date":"2020-09-11","close":48143.4258},{"date":"2020-09-14","close":47979.3008},{"date":"2020-09-15","close":48576.1133},{"date":"2020-09-16","close":48804.8984},{"date":"2020-09-17","close":47984.2734},{"date":"2020-09-18","close":48675.5898},{"date":"2020-09-21","close":47422.2695},{"date":"2020-09-22","close":45562.1836},{"date":"2020-09-23","close":44995.1992},{"date":"2020-09-24","close":42428.8789},{"date":"2020-09-25","close":42597.9805},{"date":"2020-09-28","close":43463.3672},{"date":"2020-09-29","close":43980.6094},{"date":"2020-10-05","close":44333.7266},{"date":"2020-10-06","close":44960.3867},{"date":"2020-10-07","close":45204.0898},{"date":"2020-10-08","close":45318.4844},{"date":"2020-10-12","close":45517.4219},{"date":"2020-10-13","close":44955.4141},{"date":"2020-10-14","close":44293.9414},{"date":"2020-10-15","close":43269.3984},{"date":"2020-10-16","close":42851.625},{"date":"2020-10-19","close":42637.7656},{"date":"2020-10-20","close":42016.0781},{"date":"2020-10-21","close":42299.5664},{"date":"2020-10-22","close":41190.4805},{"date":"2020-10-23","close":41369.5273},{"date":"2020-10-26","close":40071.4453},{"date":"2020-10-27","close":40096.3086},{"date":"2020-10-28","close":41150.6914},{"date":"2020-10-29","close":42483.5859},{"date":"2020-10-30","close":41091.0117},{"date":"2020-11-02","close":41508.7734},{"date":"2020-11-03","close":43010.7773},{"date":"2020-11-04","close":44124.8398},{"date":"2020-11-05","close":45164.3008},{"date":"2020-11-06","close":44836.0469},{"date":"2020-11-09","close":45308.5312},{"date":"2020-11-10","close":44219.3359},{"date":"2020-11-11","close":44696.7852},{"date":"2020-11-12","close":44095.0},{"date":"2020-11-13","close":44303.8867},{"date":"2020-11-16","close":44318.8086},{"date":"2020-11-17","close":44134.7852},{"date":"2020-11-18","close":45089.6992},{"date":"2020-11-19","close":45820.8008},{"date":"2020-11-20","close":46203.7656},{"date":"2020-11-23","close":46372.8633},{"date":"2020-11-24","close":45721.332},{"date":"2020-11-25","close":46681.2188},{"date":"2020-11-26","close":47372.5312},{"date":"2020-11-27","close":48118.5586},{"date":"2020-11-30","close":48586.0664},{"date":"2020-12-01","close":49466.3711},{"date":"2020-12-02","close":50232.293},{"date":"2020-12-03","close":50868.8984},{"date":"2020-12-04","close":52828.457},{"date":"2020-12-07","close":55588.7461},{"date":"2020-12-08","close":51396.0898},{"date":"2020-12-09","close":51828.7812},{"date":"2020-12-10","close":52728.9883},{"date":"2020-12-11","close":52714.0664},{"date":"2020-12-14","close":53052.2656},{"date":"2020-12-15","close":52619.5664},{"date":"2020-12-16","close":52420.6289},{"date":"2020-12-17","close":52599.6758},{"date":"2020-12-18","close":53405.3789},{"date":"2020-12-21","close":54783.0352},{"date":"2020-12-22","close":53146.7578},{"date":"2020-12-23","close":51639.7891},{"date":"2020-12-24","close":51535.3477},{"date":"2020-12-28","close":50714.7227},{"date":"2020-12-29","close":53852.9961},{"date":"2020-12-30","close":53952.4648},{"date":"2021-01-04","close":53912.6797},{"date":"2021-01-05","close":53882.8359},{"date":"2021-01-06","close":53400.4062},{"date":"2021-01-07","close":53718.7109},{"date":"2021-01-08","close":53912.6797},{"date":"2021-01-11","close":53489.9258},{"date":"2021-01-12","close":53315.8555},{"date":"2021-01-13","close":53216.3906},{"date":"2021-01-14","close":52077.457},{"date":"2021-01-15","close":50172.6094},{"date":"2021-01-18","close":47486.9219},{"date":"2021-01-19","close":48203.1094},{"date":"2021-01-20","close":48998.8633},{"date":"2021-01-21","close":48894.418},{"date":"2021-01-22","close":48829.7695},{"date":"2021-01-25","close":50540.6445},{"date":"2021-01-26","close":50172.6094},{"date":"2021-01-27","close":50301.918},{"date":"2021-01-28","close":49630.5},{"date":"2021-01-29","close":47740.5703},{"date":"2021-02-01","close":50694.8281},{"date":"2021-02-02","close":50068.1602},{"date":"2021-02-03","close":49625.5234},{"date":"2021-02-04","close":48884.4727},{"date":"2021-02-05","close":49018.7578},{"date":"2021-02-08","close":48267.7578},{"date":"2021-02-09","close":47914.6406},{"date":"2021-02-10","close":48133.4766},{"date":"2021-02-15","close":48551.25},{"date":"2021-02-16","close":47481.9531},{"date":"2021-02-17","close":47039.3086},{"date":"2021-02-18","close":46402.7031},{"date":"2021-02-19","close":46392.7539},{"date":"2021-02-22","close":45557.207},{"date":"2021-02-23","close":44095.0},{"date":"2021-02-24","close":42573.1094},{"date":"2021-02-25","close":44900.707},{"date":"2021-02-26","close":43920.9258},{"date":"2021-03-02","close":44184.5234},{"date":"2021-03-03","close":44716.6875},{"date":"2021-03-04","close":44398.3828},{"date":"2021-03-05","close":44025.3672},{"date":"2021-03-08","close":42657.6602},{"date":"2021-03-09","close":42244.8633},{"date":"2021-03-10","close":42145.3867},{"date":"2021-03-11","close":42931.207},{"date":"2021-03-12","close":43950.7656},{"date":"2021-03-15","close":43537.9688},{"date":"2021-03-16","close":44706.7383},{"date":"2021-03-17","close":44791.293},{"date":"2021-03-18","close":44592.3477},{"date":"2021-03-19","close":44557.5352},{"date":"2021-03-22","close":44657.0078},{"date":"2021-03-23","close":44463.0391},{"date":"2021-03-24","close":44731.6055},{"date":"2021-03-25","close":44647.0586},{"date":"2021-03-26","close":44965.3594},{"date":"2021-03-29","close":45437.8398},{"date":"2021-03-30","close":45233.9375},{"date":"2021-03-31","close":44950.4414},{"date":"2021-04-01","close":45109.5898},{"date":"2021-04-02","close":44781.3398},{"date":"2021-04-05","close":44065.1562},{"date":"2021-04-06","close":43612.5664},{"date":"2021-04-07","close":44015.4258},{"date":"2021-04-08","close":44701.7695},{"date":"2021-04-09","close":45054.8789},{"date":"2021-04-12","close":45716.3555},{"date":"2021-04-13","close":46676.25},{"date":"2021-04-14","close":46616.5625},{"date":"2021-04-15","close":46939.8359},{"date":"2021-04-16","close":47248.1953},{"date":"2021-04-19","close":47854.9609},{"date":"2021-04-20","close":47422.2695},{"date":"2021-04-21","close":46830.4219},{"date":"2021-04-22","close":46452.4375},{"date":"2021-04-23","close":46601.6367},{"date":"2021-04-26","close":46407.6719},{"date":"2021-04-27","close":45333.3984},{"date":"2021-04-28","close":44368.5352},{"date":"2021-04-29","close":43786.3789},{"date":"2021-04-30","close":43338.5703},{"date":"2021-05-03","close":41363.207},{"date":"2021-05-04","close":41761.2578},{"date":"2021-05-06","close":41721.457},{"date":"2021-05-07","close":42821.0938},{"date":"2021-05-10","close":44224.2422},{"date":"2021-05-11","close":43403.25},{"date":"2021-05-12","close":43030.0664},{"date":"2021-05-13","close":42736.5078},{"date":"2021-05-14","close":43657.0117},{"date":"2021-05-17","close":43368.4219},{"date":"2021-05-18","close":44084.9219},{"date":"2021-05-20","close":43681.8984},{"date":"2021-05-21","close":43303.7383},{"date":"2021-05-24","close":42258.832},{"date":"2021-05-25","close":43040.0234},{"date":"2021-05-26","close":42840.9883},{"date":"2021-05-27","close":43214.1758},{"date":"2021-05-28","close":43229.0977},{"date":"2021-05-31","close":43373.3984},{"date":"2021-06-01","close":43179.3438},{"date":"2021-06-02","close":42457.8633},{"date":"2021-06-03","close":42597.1875},{"date":"2021-06-04","close":42622.0664},{"date":"2021-06-07","close":42432.9883},{"date":"2021-06-08","close":42980.3125},{"date":"2021-06-09","close":42149.3711},{"date":"2021-06-10","close":43089.7812},{"date":"2021-06-11","close":43229.0977},{"date":"2021-06-14","close":44114.7773},{"date":"2021-06-15","close":43716.7266},{"date":"2021-06-16","close":43433.1094},{"date":"2021-06-17","close":43358.4648},{"date":"2021-06-18","close":43846.0898},{"date":"2021-06-21","close":44368.543},{"date":"2021-06-22","close":43995.3633},{"date":"2021-06-23","close":44846.2148},{"date":"2021-06-24","close":44592.4531},{"date":"2021-06-25","close":44089.9023},{"date":"2021-06-28","close":44274.0},{"date":"2021-06-29","close":44388.4414},{"date":"2021-06-30","close":44517.8164},{"date":"2021-07-01","close":45294.0312},{"date":"2021-07-02","close":45393.543},{"date":"2021-07-05","close":46383.707},{"date":"2021-07-06","close":44945.7266},{"date":"2021-07-07","close":44955.6758},{"date":"2021-07-08","close":44487.9609},{"date":"2021-07-09","close":44084.9219},{"date":"2021-07-12","close":44219.2695},{"date":"2021-07-13","close":44050.0977},{"date":"2021-07-14","close":43865.9961},{"date":"2021-07-15","close":44219.2695},{"date":"2021-07-16","close":44358.5898},{"date":"2021-07-19","close":43915.75},{"date":"2021-07-20","close":44244.1484},{"date":"2021-07-21","close":43905.8047},{"date":"2021-07-22","close":43652.0391},{"date":"2021-07-23","close":43885.8945},{"date":"2021-07-26","close":43373.3984},{"date":"2021-07-27","close":43288.8086},{"date":"2021-07-28","close":42995.2461},{"date":"2021-07-29","close":43378.3789},{"date":"2021-07-30","close":42512.5938},{"date":"2021-08-02","close":43617.207},{"date":"2021-08-03","close":43647.0625},{"date":"2021-08-04","close":44184.4414},{"date":"2021-08-05","close":44478.0117},{"date":"2021-08-06","close":44910.8984},{"date":"2021-08-09","close":44179.4648},{"date":"2021-08-10","close":44751.6758},{"date":"2021-08-11","close":45965.75},{"date":"2021-08-12","close":45756.7695},{"date":"2021-08-13","close":45363.6914},{"date":"2021-08-17","close":45184.5625},{"date":"2021-08-18","close":45239.293},{"date":"2021-08-19","close":44333.7148},{"date":"2021-08-20","close":43388.3242},{"date":"2021-08-23","close":45075.0898},{"date":"2021-08-24","close":45189.5352},{"date":"2021-08-25","close":45179.5898},{"date":"2021-08-26","close":45090.0273},{"date":"2021-08-27","close":45433.3477},{"date":"2021-08-30","close":45503.0078},{"date":"2021-08-31","close":46184.6797},{"date":"2021-09-01","close":46338.9297},{"date":"2021-09-02","close":46144.8789},{"date":"2021-09-03","close":46324.0039},{"date":"2021-09-06","close":45861.2617},{"date":"2021-09-07","close":45771.6914},{"date":"2021-09-08","close":44622.3047},{"date":"2021-09-09","close":44348.6406},{"date":"2021-09-10","close":44264.0547},{"date":"2021-09-13","close":43587.3555},{"date":"2021-09-14","close":43721.6992},{"date":"2021-09-15","close":44492.9336},{"date":"2021-09-16","close":43980.4375},{"date":"2021-09-17","close":44552.6406},{"date":"2021-09-23","close":44736.75},{"date":"2021-09-24","close":44179.4648},{"date":"2021-09-27","close":43492.8203},{"date":"2021-09-28","close":42378.25},{"date":"2021-09-29","close":42084.6875},{"date":"2021-09-30","close":41646.8203},{"date":"2021-10-01","close":40567.0859},{"date":"2021-10-05","close":37521.9453},{"date":"2021-10-06","close":36059.082},{"date":"2021-10-07","close":37113.9336},{"date":"2021-10-08","close":37536.875},{"date":"2021-10-12","close":36750.707},{"date":"2021-10-13","close":36984.5625},{"date":"2021-10-14","close":38298.1523},{"date":"2021-10-15","close":38278.2578},{"date":"2021-10-18","close":37820.4883},{"date":"2021-10-19","close":38328.0117},{"date":"2021-10-20","close":38283.2305},{"date":"2021-10-21","close":37924.9805},{"date":"2021-10-22","close":38133.957},{"date":"2021-10-25","close":37880.1992},{"date":"2021-10-26","close":38691.2383},{"date":"2021-10-27","close":38392.6953},{"date":"2021-10-28","close":37905.0781},{"date":"2021-10-29","close":36546.7031},{"date":"2021-11-01","close":37148.7656},{"date":"2021-11-02","close":37606.5312},{"date":"2021-11-03","close":37785.6562},{"date":"2021-11-04","close":37586.625},{"date":"2021-11-05","close":37467.2148},{"date":"2021-11-08","close":35874.9766},{"date":"2021-11-09","close":35964.5469},{"date":"2021-11-10","close":35919.7617},{"date":"2021-11-11","close":35526.6758},{"date":"2021-11-12","close":36069.0312},{"date":"2021-11-15","close":37810.5391},{"date":"2021-11-16","close":37651.3164},{"date":"2021-11-17","close":36511.8672},{"date":"2021-11-18","close":35989.4219},{"date":"2021-11-19","close":36780.5625},{"date":"2021-11-22","close":36959.6875},{"date":"2021-11-23","close":35830.1992},{"date":"2021-11-24","close":35894.8828},{"date":"2021-11-25","close":35815.2695},{"date":"2021-11-26","close":36541.7266},{"date":"2021-11-29","close":36367.5742},{"date":"2021-11-30","close":35695.8555},{"date":"2021-12-01","close":35899.8555},{"date":"2021-12-02","close":36123.7695},{"date":"2021-12-03","close":36472.0625},{"date":"2021-12-06","close":36302.8945},{"date":"2021-12-07","close":36347.6719},{"date":"2021-12-08","close":37089.0586},{"date":"2021-12-09","close":37755.8047},{"date":"2021-12-10","close":37377.6523},{"date":"2021-12-13","close":36785.5352},{"date":"2021-12-14","close":37173.6406},{"date":"2021-12-15","close":37437.3633},{"date":"2021-12-16","close":37666.2422},{"date":"2021-12-17","close":37507.0156},{"date":"2021-12-20","close":37327.8906},{"date":"2021-12-21","close":36735.7812},{"date":"2021-12-22","close":36342.6953},{"date":"2021-12-23","close":36078.9883},{"date":"2021-12-24","close":35914.7891},{"date":"2021-12-27","close":36526.8008},{"date":"2021-12-28","close":37039.3008},{"date":"2021-12-29","close":36795.4883},{"date":"2021-12-30","close":36586.5078},{"date":"2022-01-03","close":36819.0},{"date":"2022-01-04","close":36178.4961},{"date":"2022-01-05","close":35397.3086},{"date":"2022-01-06","close":34317.5781},{"date":"2022-01-07","close":34685.7812},{"date":"2022-01-10","close":34486.75},{"date":"2022-01-11","close":34919.6445},{"date":"2022-01-12","close":35526.6758},{"date":"2022-01-13","close":34914.6641},{"date":"2022-01-14","close":33402.043},{"date":"2022-01-17","close":32342.2148},{"date":"2022-01-18","close":31765.0293},{"date":"2022-01-19","close":31874.4941},{"date":"2022-01-20","close":32232.748},{"date":"2022-01-21","close":31993.9141},{"date":"2022-01-24","close":31620.7363},{"date":"2022-01-25","close":30486.2695},{"date":"2022-01-26","close":30147.918},{"date":"2022-01-27","close":28704.959},{"date":"2022-01-28","close":29834.4492},{"date":"2022-02-03","close":31317.2168},{"date":"2022-02-04","close":30988.8184},{"date":"2022-02-07","close":30660.4199},{"date":"2022-02-08","close":31073.4043},{"date":"2022-02-09","close":30919.1562},{"date":"2022-02-10","close":30789.7891},{"date":"2022-02-11","close":29998.6484},{"date":"2022-02-14","close":29714.0},{"date":"2022-02-15","close":28744.7656},{"date":"2022-02-16","close":29943.916},{"date":"2022-02-17","close":29749.8613},{"date":"2022-02-18","close":29720.0078},{"date":"2022-02-21","close":29909.084},{"date":"2022-02-22","close":29774.7402},{"date":"2022-02-23","close":29869.2793},{"date":"2022-02-24","close":28958.7207},{"date":"2022-02-25","close":29685.1777},{"date":"2022-02-28","close":30252.4102},{"date":"2022-03-02","close":30371.8262},{"date":"2022-03-03","close":31491.3672},{"date":"2022-03-04","close":31013.6973},{"date":"2022-03-07","close":30555.9297},{"date":"2022-03-08","close":30958.9648},{"date":"2022-03-10","close":31605.8086},{"date":"2022-03-11","close":31491.3672},{"date":"2022-03-14","close":31446.582},{"date":"2022-03-15","close":31670.4922},{"date":"2022-03-16","close":32173.041},{"date":"2022-03-17","close":32715.3926},{"date":"2022-03-18","close":33098.5234},{"date":"2022-03-21","close":32212.8477},{"date":"2022-03-22","close":31730.1992},{"date":"2022-03-23","close":31779.9551},{"date":"2022-03-24","close":31725.2246},{"date":"2022-03-25","close":31590.8789},{"date":"2022-03-28","close":31262.4844},{"date":"2022-03-29","close":31635.6602},{"date":"2022-03-30","close":31934.2051},{"date":"2022-03-31","close":31605.8086},{"date":"2022-04-01","close":31227.6523},{"date":"2022-04-04","close":31421.7051},{"date":"2022-04-05","close":31347.0684},{"date":"2022-04-06","close":30949.0117},{"date":"2022-04-07","close":30555.9297},{"date":"2022-04-08","close":30595.7344},{"date":"2022-04-11","close":30033.4785},{"date":"2022-04-12","close":29799.6191},{"date":"2022-04-13","close":30351.9238},{"date":"2022-04-14","close":30451.4375},{"date":"2022-04-15","close":30068.3086},{"date":"2022-04-18","close":29864.3008},{"date":"2022-04-19","close":30132.9941},{"date":"2022-04-20","close":30013.5781},{"date":"2022-04-21","close":29909.084},{"date":"2022-04-22","close":29635.4199},{"date":"2022-04-25","close":29033.3574},{"date":"2022-04-26","close":29814.5449},{"date":"2022-04-27","close":29953.8672},{"date":"2022-04-28","close":30337.0605},{"date":"2022-04-29","close":30794.9043},{"date":"2022-05-02","close":30567.0},{"date":"2022-05-03","close":30347.0156},{"date":"2022-05-04","close":29859.3125},{"date":"2022-05-06","close":29316.8672},{"date":"2022-05-09","close":28733.0},{"date":"2022-05-10","close":28411.1367},{"date":"2022-05-11","close":28844.0957},{"date":"2022-05-12","close":27963.2441},{"date":"2022-05-13","close":28008.0352},{"date":"2022-05-16","close":27853.7637},{"date":"2022-05-17","close":28112.541},{"date":"2022-05-18","close":28391.2285},{"date":"2022-05-19","close":27968.2207},{"date":"2022-05-20","close":28654.9844},{"date":"2022-05-23","close":29162.5938},{"date":"2022-05-24","close":28734.6113},{"date":"2022-05-25","close":29476.1172},{"date":"2022-05-26","close":29535.8359},{"date":"2022-05-27","close":29605.5059},{"date":"2022-05-30","close":29879.2188},{"date":"2022-05-31","close":30113.1172},{"date":"2022-06-02","close":29819.5},{"date":"2022-06-03","close":29928.9844},{"date":"2022-06-07","close":29192.4531},{"date":"2022-06-08","close":29431.3281},{"date":"2022-06-09","close":29535.8359},{"date":"2022-06-10","close":29008.3223},{"date":"2022-06-13","close":27784.0898},{"date":"2022-06-14","close":27619.8633},{"date":"2022-06-15","close":27072.4453},{"date":"2022-06-16","close":26987.8418},{"date":"2022-06-17","close":27371.0352},{"date":"2022-06-20","close":26893.2871},{"date":"2022-06-21","close":27321.2715},{"date":"2022-06-22","close":26977.8906},{"date":"2022-06-23","close":26813.6621},{"date":"2022-06-24","close":28246.9082},{"date":"2022-06-27","close":28445.9727},{"date":"2022-06-28","close":28291.6973},{"date":"2022-06-29","close":28142.4004},{"date":"2022-06-30","close":28152.3555},{"date":"2022-07-01","close":27684.5566},{"date":"2022-07-04","close":27848.7852},{"date":"2022-07-05","close":29038.1816},{"date":"2022-07-06","close":29087.9473},{"date":"2022-07-07","close":29774.7109},{"date":"2022-07-08","close":29710.0176},{"date":"2022-07-11","close":30172.834},{"date":"2022-07-12","close":30242.5059},{"date":"2022-07-13","close":30411.709},{"date":"2022-07-14","close":30486.3594},{"date":"2022-07-15","close":30212.6465},{"date":"2022-07-18","close":30252.4609},{"date":"2022-07-19","close":30506.2617},{"date":"2022-07-20","close":30755.0898},{"date":"2022-07-21","close":30257.4355},{"date":"2022-07-22","close":29993.6777},{"date":"2022-07-25","close":30033.4902},{"date":"2022-07-26","close":30023.5391},{"date":"2022-07-27","close":30486.3594},{"date":"2022-07-28","close":30446.5469},{"date":"2022-07-29","close":30406.7305},{"date":"2022-08-01","close":30317.1543},{"date":"2022-08-02","close":30053.3984},{"date":"2022-08-03","close":30162.8809},{"date":"2022-08-04","close":30725.2324},{"date":"2022-08-05","close":31695.6602},{"date":"2022-08-08","close":31844.957},{"date":"2022-08-09","close":32208.2441},{"date":"2022-08-10","close":31874.8164},{"date":"2022-08-11","close":32133.5957},{"date":"2022-08-12","close":32034.0645},{"date":"2022-08-16","close":32034.0645},{"date":"2022-08-17","close":31551.3418},{"date":"2022-08-18","close":31148.2402},{"date":"2022-08-19","close":30819.7871},{"date":"2022-08-22","close":30237.5312},{"date":"2022-08-23","close":29391.5156},{"date":"2022-08-24","close":29585.6016},{"date":"2022-08-25","close":30202.6953},{"date":"2022-08-26","close":29650.2949},{"date":"2022-08-29","close":28819.2109},{"date":"2022-08-30","close":29510.9531},{"date":"2022-08-31","close":29660.25},{"date":"2022-09-01","close":29082.9668},{"date":"2022-09-02","close":28983.4375},{"date":"2022-09-05","close":28306.627},{"date":"2022-09-06","close":28286.7227},{"date":"2022-09-07","close":27823.9023},{"date":"2022-09-08","close":28192.168},{"date":"2022-09-13","close":28923.7227},{"date":"2022-09-14","close":28112.541},{"date":"2022-09-15","close":27684.5566},{"date":"2022-09-16","close":27191.8809},{"date":"2022-09-19","close":26913.1934},{"date":"2022-09-20","close":26933.0996},{"date":"2022-09-21","close":26186.6172},{"date":"2022-09-22","close":26007.4609},{"date":"2022-09-23","close":25425.2031},{"date":"2022-09-26","close":24718.5332},{"date":"2022-09-27","close":24902.668},{"date":"2022-09-28","close":24967.3633},{"date":"2022-09-29","close":25624.2695},{"date":"2022-09-30","close":25574.5},{"date":"2022-10-04","close":25942.7656},{"date":"2022-10-05","close":25509.8066},{"date":"2022-10-06","close":25703.8906},{"date":"2022-10-07","close":25201.2598},{"date":"2022-10-11","close":24554.3066},{"date":"2022-10-12","close":24738.4414},{"date":"2022-10-13","close":24405.0117},{"date":"2022-10-14","close":25290.8379},{"date":"2022-10-17","close":25161.4453},{"date":"2022-10-18","close":25957.6953},{"date":"2022-10-19","close":25539.6641},{"date":"2022-10-20","close":25320.6973},{"date":"2022-10-21","close":25365.4863},{"date":"2022-10-24","close":26027.3672},{"date":"2022-10-25","close":26450.373},{"date":"2022-10-26","close":26470.2793},{"date":"2022-10-27","close":26763.8965},{"date":"2022-10-28","close":26564.834},{"date":"2022-10-31","close":26818.6387},{"date":"2022-11-01","close":26669.3418},{"date":"2022-11-02","close":26888.3105},{"date":"2022-11-03","close":26385.6777},{"date":"2022-11-04","close":26350.8438},{"date":"2022-11-07","close":26525.0215},{"date":"2022-11-08","close":27171.9746},{"date":"2022-11-09","close":27142.1152},{"date":"2022-11-10","close":27042.584},{"date":"2022-11-11","close":27843.8086},{"date":"2022-11-14","close":27590.002},{"date":"2022-11-15","close":28475.8301},{"date":"2022-11-16","close":27769.1582},{"date":"2022-11-17","close":27594.9824},{"date":"2022-11-18","close":27495.4512},{"date":"2022-11-21","close":27052.5371},{"date":"2022-11-22","close":26838.5469},{"date":"2022-11-23","close":26838.5469},{"date":"2022-11-24","close":27152.0684},{"date":"2022-11-25","close":26883.334},{"date":"2022-11-28","close":26355.8184},{"date":"2022-11-29","close":26808.6875},{"date":"2022-11-30","close":26714.1328},{"date":"2022-12-01","close":27097.3262},{"date":"2022-12-02","close":26639.4805},{"date":"2022-12-05","close":26629.5312},{"date":"2022-12-06","close":26525.0215},{"date":"2022-12-07","close":26539.9512},{"date":"2022-12-08","close":26554.8809},{"date":"2022-12-09","close":27037.6074},{"date":"2022-12-12","close":26739.0156},{"date":"2022-12-13","close":27057.5137},{"date":"2022-12-14","close":27525.3086},{"date":"2022-12-15","close":27276.4805},{"date":"2022-12-16","close":27157.0449},{"date":"2022-12-19","close":26972.9121},{"date":"2022-12-20","close":26694.2266},{"date":"2022-12-21","close":27047.5605},{"date":"2022-12-22","close":27331.2246},{"date":"2022-12-23","close":26460.3281},{"date":"2022-12-26","close":26748.9668},{"date":"2022-12-27","close":26938.0762},{"date":"2022-12-28","close":26549.9062},{"date":"2022-12-29","close":26087.0859},{"date":"2023-01-02","close":25803.4219},{"date":"2023-01-03","close":25494.877},{"date":"2023-01-04","close":25529.7129},{"date":"2023-01-05","close":25683.9844},{"date":"2023-01-06","close":25838.2598},{"date":"2023-01-09","close":26131.877},{"date":"2023-01-10","close":25808.3984},{"date":"2023-01-11","close":26191.5938},{"date":"2023-01-12","close":26286.1504},{"date":"2023-01-13","close":26335.9141},{"date":"2023-01-16","close":26286.1504},{"date":"2023-01-17","close":25693.9375},{"date":"2023-01-18","close":25748.6816},{"date":"2023-01-19","close":25808.3984},{"date":"2023-01-20","close":25808.3984},{"date":"2023-01-25","close":25977.5996},{"date":"2023-01-26","close":26037.3223},{"date":"2023-01-27","close":26246.3359},{"date":"2023-01-30","close":25907.9316},{"date":"2023-01-31","close":25873.0957},{"date":"2023-02-01","close":26495.1641},{"date":"2023-02-02","close":26898.2617},{"date":"2023-02-03","close":26868.4023},{"date":"2023-02-06","close":26544.9277},{"date":"2023-02-07","close":26689.25},{"date":"2023-02-08","close":26838.5469},{"date":"2023-02-09","close":26788.7812},{"date":"2023-02-10","close":26251.3125},{"date":"2023-02-13","close":26121.9238},{"date":"2023-02-14","close":26221.4531},{"date":"2023-02-15","close":25688.9629},{"date":"2023-02-16","close":26087.0859},{"date":"2023-02-17","close":25798.4453},{"date":"2023-02-20","close":26375.7246},{"date":"2023-02-21","close":26072.1543},{"date":"2023-02-22","close":25390.3672},{"date":"2023-02-23","close":25524.7344},{"date":"2023-02-24","close":25305.7676},{"date":"2023-02-27","close":24942.4785},{"date":"2023-02-28","close":25101.7285},{"date":"2023-03-02","close":24967.3633},{"date":"2023-03-03","close":25564.5488},{"date":"2023-03-06","close":25669.0527},{"date":"2023-03-07","close":26171.6875},{"date":"2023-03-08","close":25888.0234},{"date":"2023-03-09","close":26012.4355},{"date":"2023-03-10","close":25554.5957},{"date":"2023-03-13","close":25544.6406},{"date":"2023-03-14","close":24743.416},{"date":"2023-03-15","close":25071.8691},{"date":"2023-03-16","close":24942.4785},{"date":"2023-03-17","close":25942.7656},{"date":"2023-03-20","close":26146.8047},{"date":"2023-03-21","close":26002.4863},{"date":"2023-03-22","close":25957.6953},{"date":"2023-03-23","close":25479.9473},{"date":"2023-03-24","close":25390.3672},{"date":"2023-03-27","close":25868.1172},{"date":"2023-03-28","close":25370.4629},{"date":"2023-03-29","close":25156.4707},{"date":"2023-03-30","close":25290.8379},{"date":"2023-03-31","close":25529.7129},{"date":"2023-04-03","close":25280.8848},{"date":"2023-04-04","close":26475.2559},{"date":"2023-04-05","close":26833.5684},{"date":"2023-04-06","close":27002.7734},{"date":"2023-04-07","close":26953.0059},{"date":"2023-04-10","close":27226.7168},{"date":"2023-04-11","close":27719.3945},{"date":"2023-04-12","close":28635.082},{"date":"2023-04-13","close":29087.9473},{"date":"2023-04-14","close":28988.416},{"date":"2023-04-17","close":28729.6367},{"date":"2023-04-18","close":28172.2617},{"date":"2023-04-19","close":27978.1758},{"date":"2023-04-20","close":27445.6855},{"date":"2023-04-21","close":27241.6445},{"date":"2023-04-24","close":27067.4668},{"date":"2023-04-25","close":26838.5469},{"date":"2023-04-26","close":26928.123},{"date":"2023-04-27","close":26908.1992},{"date":"2023-04-28","close":26838.4629},{"date":"2023-05-02","close":27042.6895},{"date":"2023-05-03","close":26773.707},{"date":"2023-05-04","close":27625.4844},{"date":"2023-05-08","close":27236.9531},{"date":"2023-05-09","close":27715.1465},{"date":"2023-05-10","close":27476.0488},{"date":"2023-05-11","close":27301.709},{"date":"2023-05-12","close":27122.3887},{"date":"2023-05-15","close":27152.2754},{"date":"2023-05-16","close":27027.748},{"date":"2023-05-17","close":27575.6719},{"date":"2023-05-18","close":27388.0},{"date":"2023-05-19","close":27625.4844},{"date":"2023-05-22","close":28033.9395},{"date":"2023-05-23","close":28297.9395},{"date":"2023-05-24","close":28181.0},{"date":"2023-05-25","close":27949.2598},{"date":"2023-05-26","close":27690.2402},{"date":"2023-05-30","close":27715.1465},{"date":"2023-05-31","close":27784.8828},{"date":"2023-06-01","close":28437.4141},{"date":"2023-06-02","close":28268.0527},{"date":"2023-06-05","close":28208.2812},{"date":"2023-06-07","close":28068.8086},{"date":"2023-06-08","close":27725.1094},{"date":"2023-06-09","close":28128.582},{"date":"2023-06-12","close":27730.0879},{"date":"2023-06-13","close":27809.7871},{"date":"2023-06-14","close":27416.2754},{"date":"2023-06-15","close":27177.1816},{"date":"2023-06-16","close":27381.4082},{"date":"2023-06-19","close":27256.8789},{"date":"2023-06-20","close":27142.3125},{"date":"2023-06-21","close":26748.8027},{"date":"2023-06-22","close":26838.4629},{"date":"2023-06-23","close":26828.498},{"date":"2023-06-26","close":27217.0312},{"date":"2023-06-27","close":26335.3652},{"date":"2023-06-28","close":26345.3262},{"date":"2023-06-29","close":26240.7246},{"date":"2023-06-30","close":26340.3477},{"date":"2023-07-03","close":26250.0},{"date":"2023-07-04","close":26140.0},{"date":"2023-07-05","close":26270.0},{"date":"2023-07-06","close":25881.0},{"date":"2023-07-07","close":25194.6816},{"date":"2023-07-10","close":24900.793},{"date":"2023-07-11","close":25103.0},{"date":"2023-07-12","close":25716.0},{"date":"2023-07-13","close":26315.0},{"date":"2023-07-14","close":26315.4395},{"date":"2023-07-17","close":26031.5137},{"date":"2023-07-18","close":25592.0},{"date":"2023-07-19","close":26066.3828},{"date":"2023-07-20","close":26335.3652},{"date":"2023-07-21","close":26803.5938},{"date":"2023-07-24","close":26121.1758},{"date":"2023-07-25","close":25751.0},{"date":"2023-07-26","close":25169.7754},{"date":"2023-07-27","close":26180.0},{"date":"2023-07-28","close":26280.5742},{"date":"2023-07-31","close":26674.0},{"date":"2023-08-01","close":27303.0},{"date":"2023-08-02","close":26694.0},{"date":"2023-08-03","close":27555.75},{"date":"2023-08-04","close":27490.9941},{"date":"2023-08-07","close":27197.1055},{"date":"2023-08-08","close":26908.1992},{"date":"2023-08-09","close":28014.0156},{"date":"2023-08-10","close":28302.9219},{"date":"2023-08-11","close":28268.0527},{"date":"2023-08-14","close":27844.6562},{"date":"2023-08-16","close":27067.5957},{"date":"2023-08-17","close":26738.8398},{"date":"2023-08-18","close":26793.6309},{"date":"2023-08-21","close":26818.5371},{"date":"2023-08-22","close":26599.3672},{"date":"2023-08-23","close":26439.9688},{"date":"2023-08-24","close":26788.6504},{"date":"2023-08-25","close":26669.1035},{"date":"2023-08-28","close":26420.0469},{"date":"2023-08-29","close":26948.0469},{"date":"2023-08-30","close":27122.3887},{"date":"2023-08-31","close":26878.3145},{"date":"2023-09-01","close":26504.7246},{"date":"2023-09-04","close":26534.6113},{"date":"2023-09-05","close":26793.6309},{"date":"2023-09-06","close":26938.0859},{"date":"2023-09-07","close":26783.6719},{"date":"2023-09-08","close":27286.7656},{"date":"2023-09-11","close":28023.9766},{"date":"2023-09-12","close":27560.7305},{"date":"2023-09-13","close":27276.8047},{"date":"2023-09-14","close":27620.5039},{"date":"2023-09-15","close":27525.8613},{"date":"2023-09-18","close":27505.9395},{"date":"2023-09-19","close":27471.0703},{"date":"2023-09-20","close":26977.9355},{"date":"2023-09-21","close":26454.9141},{"date":"2023-09-22","close":26151.0625},{"date":"2023-09-25","close":26026.5352},{"date":"2023-09-26","close":25548.3418},{"date":"2023-09-27","close":26195.8926},{"date":"2023-10-04","close":25613.0977},{"date":"2023-10-05","close":25334.1543},{"date":"2023-10-06","close":26136.1191},{"date":"2023-10-10","close":25956.7969},{"date":"2023-10-11","close":26270.6094},{"date":"2023-10-12","close":26469.8594},{"date":"2023-10-13","close":26056.4199},{"date":"2023-10-16","close":25892.043},{"date":"2023-10-17","close":25837.25},{"date":"2023-10-18","close":24836.0391},{"date":"2023-10-19","close":24462.4492},{"date":"2023-10-20","close":24357.8477},{"date":"2023-10-23","close":24327.9609},{"date":"2023-10-24","close":25149.8516},{"date":"2023-10-25","close":24930.6816},{"date":"2023-10-26","close":24786.2266},{"date":"2023-10-27","close":24900.793},{"date":"2023-10-30","close":24970.5273},{"date":"2023-10-31","close":24771.2832},{"date":"2023-11-01","close":24880.8691},{"date":"2023-11-02","close":25483.5898},{"date":"2023-11-03","close":25493.5508},{"date":"2023-11-06","close":26833.4824},{"date":"2023-11-07","close":26584.4238},{"date":"2023-11-08","close":26689.0293},{"date":"2023-11-09","close":26484.8008},{"date":"2023-11-10","close":26410.082},{"date":"2023-11-13","close":26026.5352},{"date":"2023-11-14","close":26370.2344},{"date":"2023-11-15","close":27107.4434},{"date":"2023-11-16","close":27102.4629},{"date":"2023-11-17","close":26977.9355},{"date":"2023-11-20","close":27231.9727},{"date":"2023-11-21","close":27471.0703},{"date":"2023-11-22","close":27376.4277},{"date":"2023-11-23","close":27610.541},{"date":"2023-11-24","close":27261.8594},{"date":"2023-11-27","close":26938.0859},{"date":"2023-11-28","close":27431.2188},{"date":"2023-11-29","close":27072.5762},{"date":"2023-11-30","close":27137.3301},{"date":"2023-12-01","close":27057.6328},{"date":"2023-12-04","close":26908.1992},{"date":"2023-12-05","close":27037.707},{"date":"2023-12-06","close":26778.6875},{"date":"2023-12-07","close":26684.0469},{"date":"2023-12-08","close":27316.6543},{"date":"2023-12-11","close":27774.9199},{"date":"2023-12-12","close":28078.7695},{"date":"2023-12-13","close":27745.0312},{"date":"2023-12-14","close":28327.8281},{"date":"2023-12-15","close":27690.2402},{"date":"2023-12-18","close":28218.2422},{"date":"2023-12-19","close":28611.752},{"date":"2023-12-20","close":29129.7949},{"date":"2023-12-21","close":29314.0957},{"date":"2023-12-22","close":29603.0039},{"date":"2023-12-26","close":29876.9668},{"date":"2023-12-27","close":30335.2324},{"date":"2023-12-28","close":31226.8594},{"date":"2024-01-02","close":32711.2441},{"date":"2024-01-03","close":32686.3379},{"date":"2024-01-04","close":31251.7656},{"date":"2024-01-05","close":31187.0098},{"date":"2024-01-08","close":30499.6113},{"date":"2024-01-09","close":31022.6328},{"date":"2024-01-10","close":30972.8203},{"date":"2024-01-11","close":30878.1777},{"date":"2024-01-12","close":30255.5332},{"date":"2024-01-15","close":29607.9863},{"date":"2024-01-16","close":29727.5332},{"date":"2024-01-17","close":28771.1504},{"date":"2024-01-18","close":28640.0},{"date":"2024-01-19","close":28382.6211},{"date":"2024-01-22","close":29020.207},{"date":"2024-01-23","close":29229.418},{"date":"2024-01-24","close":28736.2812},{"date":"2024-01-25","close":28990.3203},{"date":"2024-01-26","close":29578.0977},{"date":"2024-01-29","close":29583.0781},{"date":"2024-01-30","close":30061.2676},{"date":"2024-01-31","close":29677.7188},{"date":"2024-02-01","close":29343.9844},{"date":"2024-02-02","close":30320.2891},{"date":"2024-02-05","close":29936.7402},{"date":"2024-02-06","close":30185.7988},{"date":"2024-02-07","close":30016.4414},{"date":"2024-02-08","close":29886.9297},{"date":"2024-02-13","close":30713.7988},{"date":"2024-02-14","close":30360.1406},{"date":"2024-02-15","close":30116.0625},{"date":"2024-02-16","close":30305.3438},{"date":"2024-02-19","close":30818.4062},{"date":"2024-02-20","close":30793.5},{"date":"2024-02-21","close":30878.1777},{"date":"2024-02-22","close":30738.707},{"date":"2024-02-23","close":31406.1797},{"date":"2024-02-26","close":31854.4863},{"date":"2024-02-27","close":31844.5215},{"date":"2024-02-28","close":32118.4883},{"date":"2024-02-29","close":31665.2012},{"date":"2024-03-04","close":31670.1816},{"date":"2024-03-05","close":32098.5625},{"date":"2024-03-06","close":32621.582},{"date":"2024-03-07","close":32377.5059},{"date":"2024-03-08","close":33832.0078},{"date":"2024-03-11","close":33906.7188},{"date":"2024-03-12","close":34285.2891},{"date":"2024-03-13","close":34165.7422},{"date":"2024-03-14","close":34539.3242},{"date":"2024-03-15","close":34175.707},{"date":"2024-03-18","close":34683.7812},{"date":"2024-03-19","close":34883.0273},{"date":"2024-03-20","close":34668.8359},{"date":"2024-03-21","close":35425.9727},{"date":"2024-03-22","close":35560.4688},{"date":"2024-03-25","close":36716.0938},{"date":"2024-03-26","close":36736.0195},{"date":"2024-03-27","close":35675.0312},{"date":"2024-03-28","close":35754.7305},{"date":"2024-03-29","close":35445.8984},{"date":"2024-04-01","close":35176.918},{"date":"2024-04-02","close":34006.3398},{"date":"2024-04-03","close":33458.418},{"date":"2024-04-04","close":33114.7188},{"date":"2024-04-05","close":32472.1465},{"date":"2024-04-08","close":33015.0977},{"date":"2024-04-09","close":32751.0918},{"date":"2024-04-11","close":32267.9219},{"date":"2024-04-12","close":32890.5625},{"date":"2024-04-15","close":32656.4531},{"date":"2024-04-16","close":31819.6172},{"date":"2024-04-17","close":31510.7852},{"date":"2024-04-18","close":32596.6777},{"date":"2024-04-19","close":32228.0703},{"date":"2024-04-22","close":33129.6602},{"date":"2024-04-23","close":33398.6445},{"date":"2024-04-24","close":33622.793},{"date":"2024-04-25","close":33179.4688},{"date":"2024-04-26","close":33124.6797},{"date":"2024-04-29","close":33740.5977},{"date":"2024-04-30","close":34099.9648},{"date":"2024-05-02","close":33805.4805},{"date":"2024-05-03","close":33620.8047},{"date":"2024-05-07","close":34040.0703},{"date":"2024-05-08","close":34025.0938},{"date":"2024-05-09","close":33725.6211},{"date":"2024-05-10","close":33625.7969},{"date":"2024-05-13","close":33046.8164},{"date":"2024-05-14","close":33111.7031},{"date":"2024-05-16","close":33550.9297},{"date":"2024-05-17","close":31329.8398},{"date":"2024-05-20","close":31374.7617},{"date":"2024-05-21","close":31444.6387},{"date":"2024-05-22","close":31230.0156},{"date":"2024-05-23","close":30855.6738},{"date":"2024-05-24","close":30785.7988},{"date":"2024-05-27","close":30885.623},{"date":"2024-05-28","close":31230.0156},{"date":"2024-05-29","close":30795.7812},{"date":"2024-05-30","close":30476.3418},{"date":"2024-05-31","close":30596.1328},{"date":"2024-06-03","close":31140.1758},{"date":"2024-06-04","close":32038.5918},{"date":"2024-06-05","close":32248.2246},{"date":"2024-06-07","close":32772.3008},{"date":"2024-06-10","close":32223.2676},{"date":"2024-06-11","close":32667.4844},{"date":"2024-06-12","close":32457.8535},{"date":"2024-06-13","close":32288.1523},{"date":"2024-06-14","close":32078.5215},{"date":"2024-06-17","close":32063.5469},{"date":"2024-06-18","close":32233.25},{"date":"2024-06-19","close":32243.2324},{"date":"2024-06-20","close":32397.9609},{"date":"2024-06-21","close":32547.6973},{"date":"2024-06-24","close":32452.8633},{"date":"2024-06-25","close":32902.0742},{"date":"2024-06-26","close":32397.9609},{"date":"2024-06-27","close":32123.4434},{"date":"2024-06-28","close":31943.7598},{"date":"2024-07-01","close":32946.9922},{"date":"2024-07-02","close":32552.6875},{"date":"2024-07-03","close":33301.3711},{"date":"2024-07-04","close":33660.7383},{"date":"2024-07-05","close":35237.957},{"date":"2024-07-08","close":35247.9453},{"date":"2024-07-09","close":35487.5195},{"date":"2024-07-10","close":35622.2812},{"date":"2024-07-11","close":35337.7812},{"date":"2024-07-12","close":35537.4297},{"date":"2024-07-15","close":35692.1602},{"date":"2024-07-16","close":35462.5664},{"date":"2024-07-17","close":35816.9414},{"date":"2024-07-18","close":35362.7422},{"date":"2024-07-19","close":35292.8633},{"date":"2024-07-22","close":35262.918},{"date":"2024-07-23","close":35597.3281},{"date":"2024-07-24","close":36301.0898},{"date":"2024-07-25","close":35697.1523},{"date":"2024-07-26","close":36101.4414},{"date":"2024-07-29","close":36910.0156},{"date":"2024-07-30","close":37109.6641},{"date":"2024-07-31","close":36795.2148},{"date":"2024-08-01","close":36905.0273},{"date":"2024-08-02","close":35707.1328},{"date":"2024-08-05","close":33351.2812},{"date":"2024-08-06","close":34454.3398},{"date":"2024-08-07","close":36046.5391},{"date":"2024-08-08","close":36380.9453},{"date":"2024-08-09","close":36615.5352},{"date":"2024-08-12","close":36910.0156},{"date":"2024-08-13","close":36251.1758},{"date":"2024-08-14","close":36400.9141},{"date":"2024-08-16","close":37424.1094},{"date":"2024-08-19","close":37693.6367},{"date":"2024-08-20","close":37523.9336},{"date":"2024-08-21","close":37099.6797},{"date":"2024-08-22","close":36984.8828},{"date":"2024-08-23","close":37933.2148},{"date":"2024-08-26","close":38147.8359},{"date":"2024-08-27","close":37944.0},{"date":"2024-08-28","close":38631.9844},{"date":"2024-08-29","close":38392.4062},{"date":"2024-08-30","close":39345.7266},{"date":"2024-09-02","close":38901.5078},{"date":"2024-09-03","close":38691.8789},{"date":"2024-09-04","close":37314.3047},{"date":"2024-09-05","close":36845.1289},{"date":"2024-09-06","close":36660.457},{"date":"2024-09-09","close":37179.543},{"date":"2024-09-10","close":37334.2695},{"date":"2024-09-11","close":36865.0977},{"date":"2024-09-12","close":37583.8281},{"date":"2024-09-13","close":37878.3125},{"date":"2024-09-19","close":38991.3516},{"date":"2024-09-20","close":40074.4453},{"date":"2024-09-23","close":40333.9883},{"date":"2024-09-24","close":40528.6445},{"date":"2024-09-25","close":39181.0195},{"date":"2024-09-26","close":39789.9453},{"date":"2024-09-27","close":38497.2188},{"date":"2024-09-30","close":38392.4062},{"date":"2024-10-02","close":38003.0898},{"date":"2024-10-04","close":38981.3711},{"date":"2024-10-07","close":39026.2891},{"date":"2024-10-08","close":39161.0508},{"date":"2024-10-10","close":39705.0938},{"date":"2024-10-11","close":40034.5156},{"date":"2024-10-14","close":39834.8672},{"date":"2024-10-15","close":40863.0547},{"date":"2024-10-16","close":40503.6875},{"date":"2024-10-17","close":40044.4961},{"date":"2024-10-18","close":40209.207},{"date":"2024-10-21","close":40838.1016},{"date":"2024-10-22","close":39864.8164},{"date":"2024-10-23","close":39355.707},{"date":"2024-10-24","close":39350.7188},{"date":"2024-10-25","close":38966.3984},{"date":"2024-10-28","close":39166.0469},{"date":"2024-10-29","close":39345.7266},{"date":"2024-10-30","close":39124.0},{"date":"2024-10-31","close":38686.8867},{"date":"2024-11-01","close":37563.8672},{"date":"2024-11-04","close":39310.7891},{"date":"2024-11-05","close":38844.0},{"date":"2024-11-06","close":39021.3008},{"date":"2024-11-07","close":37868.3281},{"date":"2024-11-08","close":38831.6328},{"date":"2024-11-11","close":38846.6055},{"date":"2024-11-12","close":37698.625},{"date":"2024-11-13","close":36635.5},{"date":"2024-11-14","close":36785.2344},{"date":"2024-11-15","close":36915.0078},{"date":"2024-11-18","close":37184.5312},{"date":"2024-11-19","close":36246.1836},{"date":"2024-11-20","close":35906.7852},{"date":"2024-11-21","close":35747.0664},{"date":"2024-11-22","close":34658.9805},{"date":"2024-11-25","close":36036.5508},{"date":"2024-11-26","close":35013.3555},{"date":"2024-11-27","close":35432.6172},{"date":"2024-11-28","close":36271.1406},{"date":"2024-11-29","close":35362.7422},{"date":"2024-12-02","close":35477.5391},{"date":"2024-12-03","close":36336.0273},{"date":"2024-12-04","close":35747.0664},{"date":"2024-12-05","close":35532.4414},{"date":"2024-12-06","close":35158.1016},{"date":"2024-12-09","close":33640.7734},{"date":"2024-12-10","close":35602.3203},{"date":"2024-12-11","close":35612.3008},{"date":"2024-12-12","close":35951.7031},{"date":"2024-12-13","close":36850.1211},{"date":"2024-12-16","close":37064.7461},{"date":"2024-12-17","close":36635.5},{"date":"2024-12-18","close":36815.1836},{"date":"2024-12-19","close":35687.168},{"date":"2024-12-20","close":35138.1328},{"date":"2024-12-23","close":35627.2734},{"date":"2024-12-24","close":35777.0117},{"date":"2024-12-26","close":35786.9922},{"date":"2024-12-27","close":35667.2031},{"date":"2024-12-30","close":36860.1055},{"date":"2025-01-02","close":36400.9141},{"date":"2025-01-03","close":37179.543},{"date":"2025-01-06","close":37533.918},{"date":"2025-01-07","close":38132.8633},{"date":"2025-01-08","close":38172.793},{"date":"2025-01-09","close":38277.6094},{"date":"2025-01-10","close":38127.8711},{"date":"2025-01-13","close":37763.5156},{"date":"2025-01-14","close":37678.6641},{"date":"2025-01-15","close":37089.6992},{"date":"2025-01-16","close":37918.2422},{"date":"2025-01-17","close":37464.043},{"date":"2025-01-20","close":37444.0742},{"date":"2025-01-21","close":37603.793},{"date":"2025-01-22","close":37813.4258},{"date":"2025-01-23","close":37983.125},{"date":"2025-01-24","close":38537.1523},{"date":"2025-01-31","close":38701.8594},{"date":"2025-02-03","close":37783.4766},{"date":"2025-02-04","close":38457.2891},{"date":"2025-02-05","close":38931.457},{"date":"2025-02-06","close":39640.207},{"date":"2025-02-07","close":39839.8594},{"date":"2025-02-10","close":39695.1133},{"date":"2025-02-11","close":39530.4023},{"date":"2025-02-12","close":39181.0195},{"date":"2025-02-13","close":38931.457},{"date":"2025-02-14","close":39759.9961},{"date":"2025-02-17","close":40234.1641},{"date":"2025-02-18","close":40174.2695},{"date":"2025-02-19","close":39750.0156},{"date":"2025-02-20","close":39191.0},{"date":"2025-02-21","close":39510.4375},{"date":"2025-02-24","close":39475.5},{"date":"2025-02-25","close":39730.0508},{"date":"2025-02-26","close":40164.2852},{"date":"2025-02-27","close":40408.8555},{"date":"2025-02-28","close":39450.543},{"date":"2025-03-04","close":39979.6133},{"date":"2025-03-05","close":40428.8203},{"date":"2025-03-06","close":39929.6992},{"date":"2025-03-07","close":38761.7578},{"date":"2025-03-10","close":38542.1406},{"date":"2025-03-11","close":38287.5898},{"date":"2025-03-12","close":38252.6523},{"date":"2025-03-13","close":37838.3789},{"date":"2025-03-14","close":38302.5625},{"date":"2025-03-17","close":39380.668},{"date":"2025-03-18","close":39645.1992},{"date":"2025-03-19","close":38926.4648},{"date":"2025-03-20","close":37738.5547},{"date":"2025-03-21","close":36805.2031},{"date":"2025-03-24","close":37149.5938},{"date":"2025-03-25","close":37324.2852},{"date":"2025-03-26","close":37119.6484},{"date":"2025-03-27","close":36660.457},{"date":"2025-03-28","close":36056.5195},{"date":"2025-03-31","close":35272.8984},{"date":"2025-04-01","close":36590.5781},{"date":"2025-04-02","close":35891.8086},{"date":"2025-04-03","close":36520.7031},{"date":"2025-04-04","close":36360.9844},{"date":"2025-04-07","close":34414.4102},{"date":"2025-04-08","close":35038.3086},{"date":"2025-04-09","close":33870.3672},{"date":"2025-04-10","close":35682.1758},{"date":"2025-04-11","close":36525.6914},{"date":"2025-04-14","close":37094.6875},{"date":"2025-04-15","close":36755.2891},{"date":"2025-04-16","close":36271.1406},{"date":"2025-04-17","close":36880.0664},{"date":"2025-04-18","close":37254.4102},{"date":"2025-04-21","close":37164.5703},{"date":"2025-04-22","close":37364.2188},{"date":"2025-04-23","close":37673.6719},{"date":"2025-04-24","close":37439.082},{"date":"2025-04-25","close":37099.6797},{"date":"2025-04-28","close":36615.5352},{"date":"2025-04-29","close":37359.4297},{"date":"2025-04-30","close":36975.0},{"date":"2025-05-02","close":37424.332},{"date":"2025-05-07","close":36660.4688},{"date":"2025-05-08","close":36745.3398},{"date":"2025-05-09","close":36395.8594},{"date":"2025-05-12","close":35447.2734},{"date":"2025-05-13","close":36246.0859},{"date":"2025-05-14","close":36246.0859},{"date":"2025-05-15","close":36196.1602},{"date":"2025-05-16","close":35996.457},{"date":"2025-05-19","close":35896.6055},{"date":"2025-05-20","close":35891.6094},{"date":"2025-05-21","close":36910.0977},{"date":"2025-05-22","close":36650.4844},{"date":"2025-05-23","close":36390.8672},{"date":"2025-05-26","close":36770.3047},{"date":"2025-05-27","close":37274.5547},{"date":"2025-05-28","close":36960.0234},{"date":"2025-05-29","close":37214.6445},{"date":"2025-05-30","close":37629.0273},{"date":"2025-06-02","close":37788.7891},{"date":"2025-06-04","close":37589.0859},{"date":"2025-06-05","close":37349.4414},{"date":"2025-06-09","close":38103.3203},{"date":"2025-06-10","close":38827.2461},{"date":"2025-06-11","close":39301.5391},{"date":"2025-06-12","close":39586.1172},{"date":"2025-06-13","close":38248.1055},{"date":"2025-06-16","close":38342.9648},{"date":"2025-06-17","close":38168.2266},{"date":"2025-06-18","close":38133.2773},{"date":"2025-06-19","close":38188.1953},{"date":"2025-06-20","close":38612.5625},{"date":"2025-06-23","close":37993.4844},{"date":"2025-06-24","close":38362.9336},{"date":"2025-06-25","close":38173.2188},{"date":"2025-06-26","close":37908.6094},{"date":"2025-06-27","close":37908.6094},{"date":"2025-06-30","close":37698.9219},{"date":"2025-07-01","close":37938.5664},{"date":"2025-07-02","close":38652.5039},{"date":"2025-07-03","close":39516.2188},{"date":"2025-07-04","close":38842.2227},{"date":"2025-07-07","close":39456.3086},{"date":"2025-07-08","close":39301.5391},{"date":"2025-07-09","close":39715.9219},{"date":"2025-07-10","close":40889.1758},{"date":"2025-07-11","close":40644.543},{"date":"2025-07-14","close":40459.8164},{"date":"2025-07-15","close":41443.3516},{"date":"2025-07-16","close":41508.2578},{"date":"2025-07-17","close":43165.7891},{"date":"2025-07-18","close":43235.6875},{"date":"2025-07-21","close":42661.543},{"date":"2025-07-22","close":42591.6445},{"date":"2025-07-23","close":43045.9688},{"date":"2025-07-24","close":43060.9453},{"date":"2025-07-25","close":42596.6367},{"date":"2025-07-28","close":42002.5195},{"date":"2025-07-29","close":42416.9062},{"date":"2025-07-30","close":41937.6172},{"date":"2025-07-31","close":41812.8047},{"date":"2025-08-01","close":39905.6406},{"date":"2025-08-04","close":40679.4883},{"date":"2025-08-05","close":41478.3008},{"date":"2025-08-06","close":41413.3984},{"date":"2025-08-07","close":40604.6016},{"date":"2025-08-08","close":40784.332},{"date":"2025-08-11","close":40714.4375},{"date":"2025-08-12","close":40494.7656},{"date":"2025-08-13","close":41488.2852},{"date":"2025-08-14","close":41503.2656},{"date":"2025-08-18","close":40909.1484},{"date":"2025-08-19","close":40080.3789},{"date":"2025-08-20","close":39875.6836},{"date":"2025-08-21","close":39715.9219},{"date":"2025-08-22","close":40095.3594},{"date":"2025-08-25","close":40859.2227},{"date":"2025-08-26","close":41068.9102},{"date":"2025-08-27","close":40654.5273},{"date":"2025-08-28","close":40574.6445},{"date":"2025-08-29","close":40389.9219},{"date":"2025-09-01","close":40479.7852},{"date":"2025-09-02","close":41028.9688},{"date":"2025-09-03","close":41308.5547},{"date":"2025-09-04","close":41538.2109},{"date":"2025-09-05","close":41987.543},{"date":"2025-09-08","close":42252.1484},{"date":"2025-09-09","close":42112.3594},{"date":"2025-09-10","close":42317.0547},{"date":"2025-09-11","close":42347.0078},{"date":"2025-09-12","close":43030.9922},{"date":"2025-09-15","close":42976.0742},{"date":"2025-09-16","close":42841.2734},{"date":"2025-09-17","close":42112.3594},{"date":"2025-09-18","close":42242.1641},{"date":"2025-09-19","close":42766.3867},{"date":"2025-09-22","close":43650.0703},{"date":"2025-09-23","close":44249.1797},{"date":"2025-09-24","close":43016.0156},{"date":"2025-09-25","close":42332.0312},{"date":"2025-09-26","close":41692.9805},{"date":"2025-09-29","close":42277.1133},{"date":"2025-09-30","close":41927.6328},{"date":"2025-10-01","close":42212.2109},{"date":"2025-10-02","close":42342.0156},{"date":"2025-10-10","close":42052.4453},{"date":"2025-10-13","close":41473.3086},{"date":"2025-10-14","close":41323.5312},{"date":"2025-10-15","close":41707.9609},{"date":"2025-10-16","close":41673.0117},{"date":"2025-10-17","close":41423.3828},{"date":"2025-10-20","close":42327.0391},{"date":"2025-10-21","close":42441.8672},{"date":"2025-10-22","close":42576.668},{"date":"2025-10-23","close":42127.3359},{"date":"2025-10-24","close":42117.3516},{"date":"2025-10-27","close":44259.1641},{"date":"2025-10-28","close":44433.9062},{"date":"2025-10-29","close":43934.6484},{"date":"2025-10-30","close":43734.9453},{"date":"2025-10-31","close":44768.4062},{"date":"2025-11-03","close":45147.8438},{"date":"2025-11-04","close":46645.6133},{"date":"2025-11-05","close":46141.3633},{"date":"2025-11-06","close":45896.7305},{"date":"2025-11-07","close":45352.5391},{"date":"2025-11-10","close":45392.4805},{"date":"2025-11-11","close":44918.1836},{"date":"2025-11-12","close":47444.4258},{"date":"2025-11-13","close":48832.3633},{"date":"2025-11-14","close":49067.0117},{"date":"2025-11-17","close":49002.1094},{"date":"2025-11-18","close":48393.0156},{"date":"2025-11-19","close":47873.7891},{"date":"2025-11-20","close":49156.8789},{"date":"2025-11-21","close":48522.8242},{"date":"2025-11-24","close":47758.957},{"date":"2025-11-25","close":46695.5391},{"date":"2025-11-26","close":47933.6992},{"date":"2025-11-27","close":47694.0547},{"date":"2025-11-28","close":48957.1758},{"date":"2025-12-01","close":49266.7148},{"date":"2025-12-02","close":48877.2969},{"date":"2025-12-03","close":48922.2266},{"date":"2025-12-04","close":49032.0664},{"date":"2025-12-05","close":47763.9531},{"date":"2025-12-08","close":47239.7305},{"date":"2025-12-09","close":47709.0312},{"date":"2025-12-10","close":48173.3438},{"date":"2025-12-11","close":47993.6094},{"date":"2025-12-12","close":47748.9727},{"date":"2025-12-15","close":48383.0312},{"date":"2025-12-16","close":47903.7422},{"date":"2025-12-17","close":47015.0664},{"date":"2025-12-18","close":46835.332},{"date":"2025-12-19","close":47778.9297},{"date":"2025-12-22","close":47339.582},{"date":"2025-12-23","close":46965.1406},{"date":"2025-12-24","close":46580.7109},{"date":"2025-12-26","close":46905.2305},{"date":"2025-12-29","close":47778.9297},{"date":"2025-12-30","close":47903.7422},{"date":"2026-01-02","close":48917.2344},{"date":"2026-01-05","close":50065.5273},{"date":"2026-01-06","close":50200.3281},{"date":"2026-01-07","close":50449.957},{"date":"2026-01-08","close":51158.9023},{"date":"2026-01-09","close":51668.1445},{"date":"2026-01-12","close":50849.3633},{"date":"2026-01-13","close":50584.7539},{"date":"2026-01-14","close":49576.2539},{"date":"2026-01-15","close":49750.9961},{"date":"2026-01-16","close":50410.0156},{"date":"2026-01-19","close":49775.957},{"date":"2026-01-20","close":50000.625},{"date":"2026-01-21","close":46905.2305},{"date":"2026-01-22","close":47584.2188},{"date":"2026-01-23","close":49790.9375},{"date":"2026-01-26","close":52287.2227},{"date":"2026-01-27","close":52736.5547},{"date":"2026-01-28","close":54159.4375},{"date":"2026-01-29","close":54888.3555},{"date":"2026-01-30","close":52556.8203},{"date":"2026-02-02","close":50474.918},{"date":"2026-02-03","close":52347.1328},{"date":"2026-02-04","close":52417.0312},{"date":"2026-02-05","close":51074.0273},{"date":"2026-02-06","close":49491.3828},{"date":"2026-02-09","close":51658.1602},{"date":"2026-02-10","close":51548.3203},{"date":"2026-02-11","close":52417.0312},{"date":"2026-02-12","close":52596.7617},{"date":"2026-02-13","close":51977.6836},{"date":"2026-02-19","close":54618.7539},{"date":"2026-02-20","close":54164.4297},{"date":"2026-02-23","close":54274.2656},{"date":"2026-02-24","close":54813.4648},{"date":"2026-02-25","close":54329.1836},{"date":"2026-02-26","close":55437.5352},{"date":"2026-02-27","close":55637.2383},{"date":"2026-03-03","close":53155.9297},{"date":"2026-03-04","close":45831.8242},{"date":"2026-03-05","close":51093.9961},{"date":"2026-03-06","close":51593.2539},{"date":"2026-03-09","close":50105.4688},{"date":"2026-03-10","close":50624.6953},{"date":"2026-03-11","close":50624.6953},{"date":"2026-03-12","close":50764.4883},{"date":"2026-03-13","close":51004.1328},{"date":"2026-03-16","close":49990.6406},{"date":"2026-03-17","close":50360.0898},{"date":"2026-03-18","close":51383.5664},{"date":"2026-03-19","close":50405.0234},{"date":"2026-03-20","close":51188.8555},{"date":"2026-03-23","close":48213.2812},{"date":"2026-03-24","close":49626.1797},{"date":"2026-03-25","close":51483.418},{"date":"2026-03-26","close":51802.9414},{"date":"2026-03-27","close":52242.2891},{"date":"2026-03-30","close":50709.5703},{"date":"2026-03-31","close":48033.5508},{"date":"2026-04-01","close":49890.7891},{"date":"2026-04-02","close":46965.1406},{"date":"2026-04-03","close":46765.4375},{"date":"2026-04-06","close":46006.5664},{"date":"2026-04-07","close":45751.9453},{"date":"2026-04-08","close":47035.0352},{"date":"2026-04-09","close":46850.3086},{"date":"2026-04-10","close":47159.8516},{"date":"2026-04-13","close":46960.1484},{"date":"2026-04-14","close":47274.6797},{"date":"2026-04-15","close":49022.0781},{"date":"2026-04-16","close":49281.6953},{"date":"2026-04-17","close":49081.9922},{"date":"2026-04-20","close":48907.25},{"date":"2026-04-21","close":48163.3555},{"date":"2026-04-22","close":47354.5586},{"date":"2026-04-23","close":47584.2188},{"date":"2026-04-24","close":48447.9336},{"date":"2026-04-27","close":49072.0039},{"date":"2026-04-28","close":48403.0},{"date":"2026-04-29","close":48130.0},{"date":"2026-04-30","close":46565.0},{"date":"2026-05-04","close":46550.0},{"date":"2026-05-06","close":45955.0},{"date":"2026-05-07","close":45650.0},{"date":"2026-05-08","close":45600.0},{"date":"2026-05-11","close":44710.0},{"date":"2026-05-12","close":45155.0},{"date":"2026-05-13","close":44165.0},{"date":"2026-05-14","close":45690.0},{"date":"2026-05-15","close":44095.0},{"date":"2026-05-18","close":42260.0},{"date":"2026-05-19","close":41780.0},{"date":"2026-05-20","close":40800.0},{"date":"2026-05-21","close":41985.0},{"date":"2026-05-22","close":44345.0},{"date":"2026-05-26","close":44315.0},{"date":"2026-05-27","close":44985.0},{"date":"2026-05-28","close":44270.0},{"date":"2026-05-29","close":43645.0},{"date":"2026-06-01","close":43220.0},{"date":"2026-06-02","close":42130.0},{"date":"2026-06-04","close":41960.0},{"date":"2026-06-05","close":40640.0},{"date":"2026-06-08","close":36935.0},{"date":"2026-06-09","close":38935.0},{"date":"2026-06-10","close":38820.0},{"date":"2026-06-11","close":39685.0},{"date":"2026-06-12","close":39430.0},{"date":"2026-06-15","close":39915.0},{"date":"2026-06-16","close":40230.0},{"date":"2026-06-17","close":41765.0},{"date":"2026-06-18","close":40775.0},{"date":"2026-06-19","close":39450.0},{"date":"2026-06-22","close":38945.0},{"date":"2026-06-23","close":37060.0},{"date":"2026-06-24","close":39605.0},{"date":"2026-06-25","close":39230.0},{"date":"2026-06-26","close":37240.0},{"date":"2026-06-29","close":41275.0},{"date":"2026-06-30","close":39680.0},{"date":"2026-07-01","close":40000.0},{"date":"2026-07-02","close":39370.0},{"date":"2026-07-03","close":39450.0},{"date":"2026-07-06","close":38025.0},{"date":"2026-07-07","close":38960.0},{"date":"2026-07-08","close":37205.0},{"date":"2026-07-09","close":36535.0},{"date":"2026-07-10","close":36675.0},{"date":"2026-07-13","close":35635.0},{"date":"2026-07-14","close":34220.0},{"date":"2026-07-15","close":35655.0},{"date":"2026-07-16","close":35340.0},{"date":"2026-07-20","close":34190.0},{"date":"2026-07-21","close":33670.0},{"date":"2026-07-22","close":33040.0},{"date":"2026-07-23","close":34625.0},{"date":"2026-07-24","close":35120.0},{"date":"2026-07-27","close":35600.0},{"date":"2026-07-28","close":34695.0},{"date":"2026-07-29","close":33580.0},{"date":"2026-07-30","close":33760.0},{"date":"2026-07-31","close":34800.0},{"date":"2026-08-03","close":35245.0},{"date":"2026-08-04","close":37300.0},{"date":"2026-08-05","close":37830.0},{"date":"2026-08-06","close":38875.0},{"date":"2026-08-07","close":39500.0},{"date":"2026-08-10","close":41560.0},{"date":"2026-08-11","close":41930.0},{"date":"2026-08-12","close":40650.0},{"date":"2026-08-13","close":40650.0},{"date":"2026-08-14","close":40540.0},{"date":"2026-08-18","close":39075.0},{"date":"2026-08-19","close":39045.0},{"date":"2026-08-20","close":40215.0},{"date":"2026-08-21","close":38535.0},{"date":"2026-08-24","close":39875.0},{"date":"2026-08-25","close":39105.0},{"date":"2026-08-26","close":39525.0},{"date":"2026-08-27","close":39290.0},{"date":"2026-08-28","close":39365.0},{"date":"2026-08-31","close":38780.0},{"date":"2026-09-01","close":38235.0},{"date":"2026-09-02","close":37600.0},{"date":"2026-09-03","close":36700.0},{"date":"2026-09-04","close":37245.0},{"date":"2026-09-07","close":37170.0},{"date":"2026-09-08","close":36430.0},{"date":"2026-09-09","close":36510.0},{"date":"2026-09-10","close":36105.0},{"date":"2026-09-11","close":35400.0},{"date":"2026-09-14","close":35155.0},{"date":"2026-09-15","close":35270.0},{"date":"2026-09-16","close":34830.0},{"date":"2026-09-17","close":35130.0},{"date":"2026-09-18","close":35010.0},{"date":"2026-09-21","close":35105.0},{"date":"2026-09-22","close":34480.0},{"date":"2026-09-23","close":34440.0},{"date":"2026-09-28","close":34930.0},{"date":"2026-09-29","close":34735.0},{"date":"2026-09-30","close":34690.0},{"date":"2026-10-01","close":36370.0},{"date":"2026-10-02","close":35620.0},{"date":"2026-10-06","close":36285.0},{"date":"2026-10-07","close":36090.0},{"date":"2026-10-08","close":34435.0},{"date":"2026-10-12","close":33520.0},{"date":"2026-10-13","close":32705.0},{"date":"2026-10-14","close":32430.0},{"date":"2026-10-15","close":32125.0},{"date":"2026-10-16","close":34205.0},{"date":"2026-10-19","close":35355.0},{"date":"2026-10-20","close":34705.0},{"date":"2026-10-21","close":35150.0},{"date":"2026-10-22","close":34115.0},{"date":"2026-10-23","close":34125.0}],"chart_data":[{"date":"2024-10-23","open":39884,"high":40243,"low":38757,"close":39356,"volume":241772},{"date":"2024-10-24","open":39011,"high":39574,"low":38692,"close":39351,"volume":112171},{"date":"2024-10-25","open":39215,"high":39330,"low":38697,"close":38966,"volume":143235},{"date":"2024-10-28","open":38966,"high":39525,"low":38812,"close":39166,"volume":139352},{"date":"2024-10-29","open":39256,"high":39579,"low":38802,"close":39346,"volume":102407},{"date":"2024-10-30","open":39323,"high":39383,"low":39009,"close":39124,"volume":86098},{"date":"2024-10-31","open":38861,"high":38911,"low":38422,"close":38687,"volume":102187},{"date":"2024-11-01","open":38487,"high":38511,"low":37564,"close":37564,"volume":162772},{"date":"2024-11-04","open":37518,"high":39410,"low":37189,"close":39311,"volume":302359},{"date":"2024-11-05","open":39188,"high":39603,"low":38749,"close":38844,"volume":117614},{"date":"2024-11-06","open":38862,"high":39305,"low":38297,"close":39021,"volume":158630},{"date":"2024-11-07","open":38931,"high":39001,"low":37354,"close":37868,"volume":218254},{"date":"2024-11-08","open":38387,"high":39035,"low":37968,"close":38832,"volume":214475},{"date":"2024-11-11","open":38837,"high":38985,"low":38322,"close":38847,"volume":144258},{"date":"2024-11-12","open":38701,"high":38726,"low":37539,"close":37699,"volume":205412},{"date":"2024-11-13","open":37648,"high":37918,"low":36556,"close":36636,"volume":252245},{"date":"2024-11-14","open":36914,"high":37478,"low":36685,"close":36785,"volume":128637},{"date":"2024-11-15","open":36590,"high":37034,"low":36171,"close":36915,"volume":205073},{"date":"2024-11-18","open":36346,"high":37768,"low":36161,"close":37185,"volume":204192},{"date":"2024-11-19","open":37104,"high":37398,"low":36116,"close":36246,"volume":181555},{"date":"2024-11-20","open":36685,"high":36770,"low":35847,"close":35907,"volume":194688},{"date":"2024-11-21","open":35906,"high":36240,"low":34484,"close":35747,"volume":470742},{"date":"2024-11-22","open":35537,"high":35911,"low":34384,"close":34659,"volume":221583},{"date":"2024-11-25","open":34893,"high":36165,"low":34893,"close":36037,"volume":154224},{"date":"2024-11-26","open":36131,"high":36131,"low":34744,"close":35013,"volume":128472},{"date":"2024-11-27","open":35043,"high":35551,"low":34774,"close":35433,"volume":130051},{"date":"2024-11-28","open":35437,"high":36276,"low":35432,"close":36271,"volume":91602},{"date":"2024-11-29","open":36280,"high":36385,"low":35243,"close":35363,"volume":143116},{"date":"2024-12-02","open":35556,"high":35941,"low":35113,"close":35478,"volume":147750},{"date":"2024-12-03","open":35617,"high":36460,"low":35617,"close":36336,"volume":114514},{"date":"2024-12-04","open":35652,"high":36235,"low":35243,"close":35747,"volume":174056},{"date":"2024-12-05","open":35796,"high":35971,"low":35388,"close":35532,"volume":81762},{"date":"2024-12-06","open":35532,"high":35532,"low":34429,"close":35158,"volume":145020},{"date":"2024-12-09","open":34309,"high":34603,"low":33616,"close":33641,"volume":177080},{"date":"2024-12-10","open":34239,"high":35602,"low":34139,"close":35602,"volume":107774},{"date":"2024-12-11","open":35403,"high":35976,"low":35373,"close":35612,"volume":62389},{"date":"2024-12-12","open":35712,"high":36495,"low":35567,"close":35952,"volume":101377},{"date":"2024-12-13","open":35996,"high":37154,"low":35946,"close":36850,"volume":84536},{"date":"2024-12-16","open":37288,"high":37303,"low":36850,"close":37065,"volume":117723},{"date":"2024-12-17","open":37104,"high":37104,"low":36436,"close":36636,"volume":59457},{"date":"2024-12-18","open":36336,"high":37054,"low":36226,"close":36815,"volume":57576},{"date":"2024-12-19","open":35876,"high":36275,"low":35632,"close":35687,"volume":64841},{"date":"2024-12-20","open":35686,"high":35686,"low":34968,"close":35138,"volume":68156},{"date":"2024-12-23","open":35532,"high":35811,"low":35428,"close":35627,"volume":92498},{"date":"2024-12-24","open":35836,"high":36016,"low":35278,"close":35777,"volume":103483},{"date":"2024-12-26","open":36046,"high":36260,"low":35627,"close":35787,"volume":42286},{"date":"2024-12-27","open":36126,"high":36126,"low":35248,"close":35667,"volume":122323},{"date":"2024-12-30","open":35218,"high":37119,"low":35218,"close":36860,"volume":108189},{"date":"2025-01-02","open":36859,"high":36969,"low":36206,"close":36401,"volume":84679},{"date":"2025-01-03","open":36346,"high":37199,"low":36301,"close":37180,"volume":95956},{"date":"2025-01-06","open":37204,"high":37623,"low":36800,"close":37534,"volume":99191},{"date":"2025-01-07","open":37509,"high":38327,"low":37374,"close":38133,"volume":135854},{"date":"2025-01-08","open":38123,"high":38601,"low":38023,"close":38173,"volume":95378},{"date":"2025-01-09","open":38198,"high":38476,"low":37793,"close":38278,"volume":99439},{"date":"2025-01-10","open":38317,"high":38501,"low":38033,"close":38128,"volume":64160},{"date":"2025-01-13","open":37847,"high":38461,"low":37479,"close":37764,"volume":57766},{"date":"2025-01-14","open":38192,"high":38212,"low":37534,"close":37679,"volume":117661},{"date":"2025-01-15","open":38112,"high":38192,"low":36905,"close":37090,"volume":109645},{"date":"2025-01-16","open":37474,"high":38172,"low":37464,"close":37918,"volume":89536},{"date":"2025-01-17","open":37917,"high":37917,"low":37274,"close":37464,"volume":68818},{"date":"2025-01-20","open":37623,"high":37623,"low":37060,"close":37444,"volume":146784},{"date":"2025-01-21","open":37509,"high":37952,"low":37349,"close":37604,"volume":212357},{"date":"2025-01-22","open":37932,"high":38312,"low":37778,"close":37813,"volume":185375},{"date":"2025-01-23","open":37883,"high":38446,"low":37788,"close":37983,"volume":244259},{"date":"2025-01-24","open":38188,"high":38636,"low":37968,"close":38537,"volume":297606},{"date":"2025-01-31","open":38866,"high":39040,"low":38332,"close":38702,"volume":157437},{"date":"2025-02-03","open":38247,"high":38247,"low":37439,"close":37783,"volume":202555},{"date":"2025-02-04","open":38168,"high":38901,"low":38048,"close":38457,"volume":177330},{"date":"2025-02-05","open":38652,"high":39150,"low":38437,"close":38931,"volume":215261},{"date":"2025-02-06","open":39186,"high":39754,"low":39131,"close":39640,"volume":339036},{"date":"2025-02-07","open":39640,"high":40009,"low":39465,"close":39840,"volume":333696},{"date":"2025-02-10","open":39685,"high":40019,"low":39226,"close":39695,"volume":176903},{"date":"2025-02-11","open":39849,"high":40124,"low":39475,"close":39530,"volume":226656},{"date":"2025-02-12","open":39465,"high":39465,"low":38792,"close":39181,"volume":133110},{"date":"2025-02-13","open":39190,"high":39225,"low":38657,"close":38931,"volume":92159},{"date":"2025-02-14","open":39096,"high":39909,"low":39096,"close":39760,"volume":198734},{"date":"2025-02-17","open":39905,"high":40234,"low":39680,"close":40234,"volume":147094},{"date":"2025-02-18","open":40134,"high":40288,"low":39800,"close":40174,"volume":79566},{"date":"2025-02-19","open":40173,"high":40173,"low":39695,"close":39750,"volume":95754},{"date":"2025-02-20","open":39739,"high":39799,"low":39066,"close":39191,"volume":126069},{"date":"2025-02-21","open":39296,"high":39664,"low":39156,"close":39510,"volume":180219},{"date":"2025-02-24","open":39341,"high":39476,"low":38986,"close":39476,"volume":85196},{"date":"2025-02-25","open":39081,"high":39924,"low":39006,"close":39730,"volume":65529},{"date":"2025-02-26","open":40029,"high":40358,"low":39500,"close":40164,"volume":167493},{"date":"2025-02-27","open":40344,"high":40523,"low":40029,"close":40409,"volume":209336},{"date":"2025-02-28","open":39879,"high":40208,"low":39296,"close":39451,"volume":183205},{"date":"2025-03-04","open":39395,"high":40083,"low":39091,"close":39980,"volume":114152},{"date":"2025-03-05","open":39989,"high":40608,"low":39989,"close":40429,"volume":82203},{"date":"2025-03-06","open":40593,"high":40593,"low":39670,"close":39930,"volume":115191},{"date":"2025-03-07","open":39639,"high":39639,"low":38647,"close":38762,"volume":159933},{"date":"2025-03-10","open":38651,"high":38990,"low":37833,"close":38542,"volume":169843},{"date":"2025-03-11","open":37828,"high":38297,"low":37669,"close":38288,"volume":154777},{"date":"2025-03-12","open":38287,"high":38686,"low":38133,"close":38253,"volume":81624},{"date":"2025-03-13","open":38252,"high":38671,"low":37719,"close":37838,"volume":113158},{"date":"2025-03-14","open":37888,"high":38781,"low":37748,"close":38303,"volume":143529},{"date":"2025-03-17","open":38532,"high":39381,"low":38267,"close":39381,"volume":163845},{"date":"2025-03-18","open":39610,"high":39879,"low":39261,"close":39645,"volume":209887},{"date":"2025-03-19","open":39639,"high":39964,"low":38872,"close":38926,"volume":219608},{"date":"2025-03-20","open":39235,"high":39235,"low":37714,"close":37739,"volume":335250},{"date":"2025-03-21","open":37508,"high":37548,"low":36441,"close":36805,"volume":534517},{"date":"2025-03-24","open":36845,"high":37468,"low":36765,"close":37150,"volume":119404},{"date":"2025-03-25","open":37244,"high":37733,"low":37120,"close":37324,"volume":92866},{"date":"2025-03-26","open":37578,"high":37578,"low":36640,"close":37120,"volume":88637},{"date":"2025-03-27","open":36979,"high":37144,"low":36616,"close":36660,"volume":82529},{"date":"2025-03-28","open":36849,"high":36899,"low":35987,"close":36057,"volume":82195},{"date":"2025-03-31","open":35776,"high":35931,"low":35138,"close":35273,"volume":185320},{"date":"2025-04-01","open":35737,"high":36824,"low":35492,"close":36591,"volume":116537},{"date":"2025-04-02","open":36555,"high":36555,"low":35727,"close":35892,"volume":57022},{"date":"2025-04-03","open":35123,"high":36570,"low":35098,"close":36521,"volume":247645},{"date":"2025-04-04","open":36231,"high":37154,"low":35922,"close":36361,"volume":129683},{"date":"2025-04-07","open":34958,"high":35392,"low":34414,"close":34414,"volume":71563},{"date":"2025-04-08","open":35047,"high":35512,"low":34759,"close":35038,"volume":46127},{"date":"2025-04-09","open":34593,"high":34853,"low":33646,"close":33870,"volume":195908},{"date":"2025-04-10","open":35223,"high":35736,"low":35090,"close":35682,"volume":34039},{"date":"2025-04-11","open":34968,"high":36526,"low":34953,"close":36526,"volume":176987},{"date":"2025-04-14","open":36560,"high":37174,"low":36356,"close":37095,"volume":76759},{"date":"2025-04-15","open":36914,"high":37084,"low":36411,"close":36755,"volume":41497},{"date":"2025-04-16","open":36759,"high":36859,"low":36156,"close":36271,"volume":35466},{"date":"2025-04-17","open":36306,"high":36994,"low":36306,"close":36880,"volume":57452},{"date":"2025-04-18","open":37259,"high":37338,"low":36845,"close":37254,"volume":110898},{"date":"2025-04-21","open":37070,"high":37418,"low":36945,"close":37165,"volume":43191},{"date":"2025-04-22","open":37055,"high":37448,"low":37055,"close":37364,"volume":59530},{"date":"2025-04-23","open":37679,"high":37797,"low":37314,"close":37674,"volume":48720},{"date":"2025-04-24","open":37882,"high":37882,"low":37194,"close":37439,"volume":57051},{"date":"2025-04-25","open":37538,"high":37543,"low":37030,"close":37100,"volume":126861},{"date":"2025-04-28","open":36954,"high":37149,"low":36496,"close":36616,"volume":65573},{"date":"2025-04-29","open":36636,"high":37359,"low":36636,"close":37359,"volume":74740},{"date":"2025-04-30","open":37130,"high":37484,"low":36680,"close":36975,"volume":88417},{"date":"2025-05-02","open":36566,"high":37489,"low":36566,"close":37424,"volume":76331},{"date":"2025-05-07","open":36935,"high":36935,"low":36096,"close":36660,"volume":98317},{"date":"2025-05-08","open":36745,"high":37015,"low":36660,"close":36745,"volume":46847},{"date":"2025-05-09","open":36621,"high":36870,"low":36281,"close":36396,"volume":47680},{"date":"2025-05-12","open":36146,"high":36431,"low":35372,"close":35447,"volume":182898},{"date":"2025-05-13","open":35667,"high":36536,"low":35667,"close":36246,"volume":116889},{"date":"2025-05-14","open":35687,"high":36321,"low":35417,"close":36246,"volume":91361},{"date":"2025-05-15","open":35957,"high":36326,"low":35812,"close":36196,"volume":59620},{"date":"2025-05-16","open":36196,"high":36306,"low":35857,"close":35996,"volume":41004},{"date":"2025-05-19","open":36071,"high":36101,"low":35592,"close":35897,"volume":118440},{"date":"2025-05-20","open":36246,"high":36361,"low":35887,"close":35892,"volume":47964},{"date":"2025-05-21","open":36176,"high":37025,"low":36176,"close":36910,"volume":74881},{"date":"2025-05-22","open":36840,"high":38653,"low":36481,"close":36650,"volume":119203},{"date":"2025-05-23","open":36601,"high":36845,"low":36186,"close":36391,"volume":49493},{"date":"2025-05-26","open":36626,"high":36770,"low":36156,"close":36770,"volume":39949},{"date":"2025-05-27","open":36935,"high":37275,"low":36845,"close":37275,"volume":46633},{"date":"2025-05-28","open":37100,"high":37464,"low":36865,"close":36960,"volume":43719},{"date":"2025-05-29","open":36995,"high":37314,"low":36970,"close":37215,"volume":38809},{"date":"2025-05-30","open":37215,"high":37839,"low":37175,"close":37629,"volume":51035},{"date":"2025-06-02","open":37629,"high":37879,"low":37369,"close":37789,"volume":46928},{"date":"2025-06-04","open":37449,"high":37864,"low":37439,"close":37589,"volume":68357},{"date":"2025-06-05","open":37569,"high":37784,"low":37095,"close":37349,"volume":54985},{"date":"2025-06-09","open":37614,"high":38213,"low":37225,"close":38103,"volume":95724},{"date":"2025-06-10","open":38453,"high":38842,"low":37924,"close":38827,"volume":94923},{"date":"2025-06-11","open":38922,"high":39461,"low":38872,"close":39302,"volume":163453},{"date":"2025-06-12","open":39302,"high":39671,"low":39167,"close":39586,"volume":147960},{"date":"2025-06-13","open":39586,"high":39586,"low":37689,"close":38248,"volume":274221},{"date":"2025-06-16","open":38253,"high":38692,"low":38023,"close":38343,"volume":118046},{"date":"2025-06-17","open":38263,"high":38687,"low":37993,"close":38168,"volume":146162},{"date":"2025-06-18","open":37894,"high":38373,"low":37779,"close":38133,"volume":44974},{"date":"2025-06-19","open":38093,"high":38213,"low":37674,"close":38188,"volume":64552},{"date":"2025-06-20","open":38388,"high":38937,"low":37983,"close":38613,"volume":153804},{"date":"2025-06-23","open":37949,"high":38318,"low":37709,"close":37993,"volume":83932},{"date":"2025-06-24","open":38113,"high":38727,"low":38113,"close":38363,"volume":105181},{"date":"2025-06-25","open":38283,"high":38498,"low":38043,"close":38173,"volume":76431},{"date":"2025-06-26","open":38113,"high":38383,"low":37519,"close":37909,"volume":74199},{"date":"2025-06-27","open":37844,"high":38158,"low":37654,"close":37909,"volume":66570},{"date":"2025-06-30","open":37909,"high":37954,"low":37464,"close":37699,"volume":78057},{"date":"2025-07-01","open":37699,"high":38028,"low":37694,"close":37939,"volume":69073},{"date":"2025-07-02","open":38043,"high":38653,"low":38013,"close":38653,"volume":125997},{"date":"2025-07-03","open":38598,"high":39666,"low":38448,"close":39516,"volume":171353},{"date":"2025-07-04","open":39381,"high":39676,"low":38742,"close":38842,"volume":56999},{"date":"2025-07-07","open":38842,"high":39561,"low":38543,"close":39456,"volume":85769},{"date":"2025-07-08","open":39182,"high":39471,"low":38902,"close":39302,"volume":81684},{"date":"2025-07-09","open":39466,"high":39731,"low":39012,"close":39716,"volume":64070},{"date":"2025-07-10","open":39911,"high":41019,"low":39861,"close":40889,"volume":625868},{"date":"2025-07-11","open":40784,"high":41169,"low":40520,"close":40645,"volume":346653},{"date":"2025-07-14","open":40590,"high":40954,"low":40190,"close":40460,"volume":117763},{"date":"2025-07-15","open":40620,"high":41443,"low":40340,"close":41443,"volume":298689},{"date":"2025-07-16","open":41029,"high":41598,"low":40934,"close":41508,"volume":227810},{"date":"2025-07-17","open":41538,"high":43166,"low":41538,"close":43166,"volume":896411},{"date":"2025-07-18","open":43306,"high":43745,"low":42856,"close":43236,"volume":299072},{"date":"2025-07-21","open":43336,"high":43577,"low":42567,"close":42662,"volume":137060},{"date":"2025-07-22","open":42926,"high":43410,"low":42232,"close":42592,"volume":282281},{"date":"2025-07-23","open":42936,"high":43131,"low":42482,"close":43046,"volume":117585},{"date":"2025-07-24","open":43286,"high":43915,"low":43051,"close":43061,"volume":290177},{"date":"2025-07-25","open":42801,"high":42956,"low":42447,"close":42597,"volume":140568},{"date":"2025-07-28","open":42422,"high":42726,"low":41883,"close":42003,"volume":113650},{"date":"2025-07-29","open":41923,"high":42417,"low":41598,"close":42417,"volume":129175},{"date":"2025-07-30","open":42112,"high":42572,"low":41938,"close":41938,"volume":80175},{"date":"2025-07-31","open":41903,"high":42152,"low":41344,"close":41813,"volume":176596},{"date":"2025-08-01","open":41259,"high":41264,"low":39906,"close":39906,"volume":261220},{"date":"2025-08-04","open":40055,"high":40839,"low":39896,"close":40679,"volume":144372},{"date":"2025-08-05","open":40984,"high":41713,"low":40984,"close":41478,"volume":184046},{"date":"2025-08-06","open":40650,"high":41413,"low":40590,"close":41413,"volume":174127},{"date":"2025-08-07","open":41169,"high":41393,"low":40585,"close":40605,"volume":163879},{"date":"2025-08-08","open":40600,"high":40904,"low":40580,"close":40784,"volume":107233},{"date":"2025-08-11","open":40784,"high":40784,"low":40240,"close":40714,"volume":82408},{"date":"2025-08-12","open":40739,"high":41169,"low":40410,"close":40495,"volume":91498},{"date":"2025-08-13","open":40784,"high":41488,"low":40645,"close":41488,"volume":106961},{"date":"2025-08-14","open":41488,"high":41743,"low":41184,"close":41503,"volume":88588},{"date":"2025-08-18","open":41314,"high":41688,"low":40744,"close":40909,"volume":184009},{"date":"2025-08-19","open":40759,"high":40894,"low":39971,"close":40080,"volume":129643},{"date":"2025-08-20","open":39951,"high":39956,"low":39322,"close":39876,"volume":173802},{"date":"2025-08-21","open":39876,"high":40180,"low":39631,"close":39716,"volume":181654},{"date":"2025-08-22","open":39646,"high":40400,"low":39646,"close":40095,"volume":73853},{"date":"2025-08-25","open":40595,"high":41024,"low":40560,"close":40859,"volume":102084},{"date":"2025-08-26","open":40340,"high":41069,"low":40235,"close":41069,"volume":151134},{"date":"2025-08-27","open":40849,"high":40899,"low":40545,"close":40655,"volume":103175},{"date":"2025-08-28","open":40734,"high":40839,"low":40540,"close":40575,"volume":115881},{"date":"2025-08-29","open":40874,"high":41249,"low":40290,"close":40390,"volume":86065},{"date":"2025-09-01","open":40450,"high":40909,"low":40230,"close":40480,"volume":141680},{"date":"2025-09-02","open":40665,"high":41084,"low":40380,"close":41029,"volume":112262},{"date":"2025-09-03","open":40879,"high":41339,"low":40694,"close":41309,"volume":76851},{"date":"2025-09-04","open":41094,"high":41718,"low":41094,"close":41538,"volume":93501},{"date":"2025-09-05","open":41493,"high":42102,"low":41398,"close":41988,"volume":114274},{"date":"2025-09-08","open":42502,"high":42597,"low":42097,"close":42252,"volume":238885},{"date":"2025-09-09","open":42407,"high":42407,"low":41738,"close":42112,"volume":131908},{"date":"2025-09-10","open":42077,"high":42502,"low":42077,"close":42317,"volume":130695},{"date":"2025-09-11","open":42232,"high":42706,"low":42047,"close":42347,"volume":143999},{"date":"2025-09-12","open":42477,"high":43036,"low":42387,"close":43031,"volume":193736},{"date":"2025-09-15","open":42911,"high":43041,"low":42547,"close":42976,"volume":158992},{"date":"2025-09-16","open":42976,"high":42976,"low":42582,"close":42841,"volume":147757},{"date":"2025-09-17","open":42836,"high":42836,"low":42032,"close":42112,"volume":117893},{"date":"2025-09-18","open":42407,"high":42642,"low":41983,"close":42242,"volume":132415},{"date":"2025-09-19","open":42127,"high":42871,"low":41978,"close":42766,"volume":151072},{"date":"2025-09-22","open":43086,"high":43760,"low":42781,"close":43650,"volume":340406},{"date":"2025-09-23","open":43710,"high":44259,"low":43306,"close":44249,"volume":376300},{"date":"2025-09-24","open":44299,"high":44299,"low":42432,"close":43016,"volume":193903},{"date":"2025-09-25","open":42961,"high":43056,"low":42127,"close":42332,"volume":198413},{"date":"2025-09-26","open":42092,"high":42162,"low":41408,"close":41693,"volume":201380},{"date":"2025-09-29","open":41958,"high":42307,"low":41858,"close":42277,"volume":65145},{"date":"2025-09-30","open":42162,"high":42262,"low":41883,"close":41928,"volume":102743},{"date":"2025-10-01","open":42082,"high":42472,"low":41978,"close":42212,"volume":48465},{"date":"2025-10-02","open":42357,"high":42537,"low":41988,"close":42342,"volume":127788},{"date":"2025-10-10","open":42357,"high":42372,"low":41703,"close":42052,"volume":139896},{"date":"2025-10-13","open":41518,"high":41868,"low":41184,"close":41473,"volume":187275},{"date":"2025-10-14","open":41468,"high":42077,"low":40844,"close":41324,"volume":259586},{"date":"2025-10-15","open":41478,"high":41853,"low":41339,"close":41708,"volume":162857},{"date":"2025-10-16","open":41908,"high":41908,"low":41358,"close":41673,"volume":139008},{"date":"2025-10-17","open":41443,"high":41963,"low":40954,"close":41423,"volume":247448},{"date":"2025-10-20","open":41613,"high":42397,"low":41538,"close":42327,"volume":206466},{"date":"2025-10-21","open":42597,"high":42886,"low":41978,"close":42442,"volume":136788},{"date":"2025-10-22","open":42462,"high":43131,"low":41933,"close":42577,"volume":140842},{"date":"2025-10-23","open":42507,"high":42607,"low":41953,"close":42127,"volume":129216},{"date":"2025-10-24","open":42342,"high":42387,"low":41948,"close":42117,"volume":117556},{"date":"2025-10-27","open":42162,"high":44294,"low":42072,"close":44259,"volume":348123},{"date":"2025-10-28","open":44439,"high":44723,"low":44049,"close":44434,"volume":534465},{"date":"2025-10-29","open":44504,"high":44619,"low":43660,"close":43935,"volume":132965},{"date":"2025-10-30","open":44015,"high":44614,"low":43460,"close":43735,"volume":326020},{"date":"2025-10-31","open":44074,"high":44883,"low":44005,"close":44768,"volume":332465},{"date":"2025-11-03","open":44843,"high":45163,"low":44394,"close":45148,"volume":227583,"rsi_14":78.5,"sma_20":42763.75,"sma_60":41994.83,"sma_120":40475.92},{"date":"2025-11-04","open":45178,"high":47040,"low":44998,"close":46646,"volume":931577,"rsi_14":81.56,"sma_20":43000.0,"sma_60":42094.42,"sma_120":40558.54},{"date":"2025-11-05","open":47105,"high":47165,"low":45023,"close":46141,"volume":385667,"rsi_14":76.94,"sma_20":43196.75,"sma_60":42172.25,"sma_120":40639.88},{"date":"2025-11-06","open":46491,"high":46666,"low":45502,"close":45897,"volume":369812,"rsi_14":76.99,"sma_20":43374.75,"sma_60":42247.08,"sma_120":40727.08},{"date":"2025-11-07","open":45013,"high":45917,"low":44654,"close":45353,"volume":268855,"rsi_14":69.08,"sma_20":43540.0,"sma_60":42326.33,"sma_120":40803.08},{"date":"2025-11-10","open":45502,"high":45787,"low":45008,"close":45392,"volume":136408,"rsi_14":68.79,"sma_20":43736.25,"sma_60":42403.25,"sma_120":40879.42},{"date":"2025-11-11","open":45378,"high":45652,"low":44634,"close":44918,"volume":160799,"rsi_14":64.29,"sma_20":43916.25,"sma_60":42473.42,"sma_120":40952.21},{"date":"2025-11-12","open":45432,"high":47614,"low":45432,"close":47444,"volume":405768,"rsi_14":75.89,"sma_20":44203.5,"sma_60":42589.42,"sma_120":41047.75},{"date":"2025-11-13","open":47749,"high":49142,"low":47674,"close":48832,"volume":769391,"rsi_14":78.83,"sma_20":44562.0,"sma_60":42712.0,"sma_120":41155.71},{"date":"2025-11-14","open":47924,"high":49616,"low":47894,"close":49067,"volume":511300,"rsi_14":74.68,"sma_20":44944.75,"sma_60":42838.25,"sma_120":41265.67},{"date":"2025-11-17","open":49327,"high":49382,"low":48563,"close":49002,"volume":211135,"rsi_14":73.72,"sma_20":45279.0,"sma_60":42973.33,"sma_120":41366.58},{"date":"2025-11-18","open":48942,"high":49337,"low":47819,"close":48393,"volume":261793,"rsi_14":72.89,"sma_20":45577.0,"sma_60":43112.08,"sma_120":41464.58},{"date":"2025-11-19","open":48438,"high":48453,"low":46830,"close":47874,"volume":333610,"rsi_14":70.57,"sma_20":45842.25,"sma_60":43245.58,"sma_120":41560.42},{"date":"2025-11-20","open":48108,"high":49377,"low":48108,"close":49157,"volume":167245,"rsi_14":71.28,"sma_20":46194.25,"sma_60":43403.17,"sma_120":41663.79},{"date":"2025-11-21","open":47789,"high":48733,"low":47789,"close":48523,"volume":131617,"rsi_14":65.97,"sma_20":46515.0,"sma_60":43543.83,"sma_120":41757.67},{"date":"2025-11-24","open":49402,"high":49526,"low":47479,"close":47759,"volume":258055,"rsi_14":55.66,"sma_20":46690.25,"sma_60":43659.0,"sma_120":41847.79},{"date":"2025-11-25","open":47789,"high":48243,"low":46436,"close":46696,"volume":98239,"rsi_14":52.67,"sma_20":46803.5,"sma_60":43752.92,"sma_120":41926.92},{"date":"2025-11-26","open":47010,"high":48283,"low":46765,"close":47934,"volume":88145,"rsi_14":58.95,"sma_20":47003.75,"sma_60":43874.42,"sma_120":42012.92},{"date":"2025-11-27","open":47934,"high":48363,"low":47694,"close":47694,"volume":60820,"rsi_14":60.57,"sma_20":47202.0,"sma_60":43993.25,"sma_120":42095.58},{"date":"2025-11-28","open":48273,"high":49227,"low":48024,"close":48957,"volume":152608,"rsi_14":64.49,"sma_20":47411.75,"sma_60":44136.25,"sma_120":42190.46},{"date":"2025-12-01","open":49122,"high":49686,"low":48817,"close":49267,"volume":269181,"rsi_14":67.91,"sma_20":47618.0,"sma_60":44282.92,"sma_120":42289.92},{"date":"2025-12-02","open":48787,"high":49042,"low":48228,"close":48877,"volume":127416,"rsi_14":57.16,"sma_20":47729.75,"sma_60":44413.92,"sma_120":42379.83},{"date":"2025-12-03","open":48882,"high":49147,"low":48538,"close":48922,"volume":73242,"rsi_14":50.52,"sma_20":47869.0,"sma_60":44541.0,"sma_120":42464.08},{"date":"2025-12-04","open":48747,"high":49471,"low":48358,"close":49032,"volume":148298,"rsi_14":49.8,"sma_20":48026.0,"sma_60":44666.08,"sma_120":42545.29},{"date":"2025-12-05","open":49007,"high":49017,"low":47245,"close":47764,"volume":364058,"rsi_14":43.64,"sma_20":48146.75,"sma_60":44762.5,"sma_120":42613.54},{"date":"2025-12-08","open":47879,"high":47929,"low":47040,"close":47240,"volume":167145,"rsi_14":44.02,"sma_20":48239.25,"sma_60":44845.75,"sma_120":42688.58},{"date":"2025-12-09","open":47499,"high":47764,"low":47145,"close":47709,"volume":70960,"rsi_14":49.14,"sma_20":48379.0,"sma_60":44939.17,"sma_120":42766.75},{"date":"2025-12-10","open":47639,"high":48273,"low":47185,"close":48173,"volume":90383,"rsi_14":44.4,"sma_20":48415.5,"sma_60":45036.92,"sma_120":42850.25},{"date":"2025-12-11","open":48328,"high":48777,"low":47969,"close":47994,"volume":148795,"rsi_14":46.82,"sma_20":48373.5,"sma_60":45131.17,"sma_120":42932.54},{"date":"2025-12-12","open":47994,"high":48273,"low":47529,"close":47749,"volume":95246,"rsi_14":49.94,"sma_20":48307.5,"sma_60":45209.92,"sma_120":43012.33},{"date":"2025-12-15","open":47649,"high":48593,"low":47265,"close":48383,"volume":243511,"rsi_14":61.43,"sma_20":48276.5,"sma_60":45300.17,"sma_120":43093.88},{"date":"2025-12-16","open":48548,"high":48752,"low":47884,"close":47904,"volume":161016,"rsi_14":49.77,"sma_20":48252.0,"sma_60":45384.67,"sma_120":43176.58},{"date":"2025-12-17","open":47944,"high":48128,"low":47015,"close":47015,"volume":87378,"rsi_14":45.33,"sma_20":48209.0,"sma_60":45466.5,"sma_120":43248.79},{"date":"2025-12-18","open":46730,"high":47370,"low":46396,"close":46835,"volume":119480,"rsi_14":32.85,"sma_20":48092.75,"sma_60":45543.17,"sma_120":43321.08},{"date":"2025-12-19","open":47110,"high":48193,"low":46860,"close":47779,"volume":73111,"rsi_14":39.09,"sma_20":48055.5,"sma_60":45626.83,"sma_120":43403.46},{"date":"2025-12-22","open":48408,"high":48408,"low":47230,"close":47340,"volume":47911,"rsi_14":38.81,"sma_20":48034.5,"sma_60":45688.42,"sma_120":43482.17},{"date":"2025-12-23","open":47444,"high":47669,"low":46800,"close":46965,"volume":96511,"rsi_14":36.41,"sma_20":48048.0,"sma_60":45733.75,"sma_120":43559.5},{"date":"2025-12-24","open":46870,"high":46870,"low":46396,"close":46581,"volume":73494,"rsi_14":33.6,"sma_20":47980.25,"sma_60":45793.25,"sma_120":43631.62},{"date":"2025-12-26","open":46601,"high":47010,"low":46376,"close":46905,"volume":103900,"rsi_14":43.43,"sma_20":47940.75,"sma_60":45869.58,"sma_120":43700.5},{"date":"2025-12-29","open":47170,"high":47789,"low":47040,"close":47779,"volume":87239,"rsi_14":53.92,"sma_20":47881.75,"sma_60":45971.17,"sma_120":43769.46},{"date":"2025-12-30","open":47624,"high":47979,"low":47370,"close":47904,"volume":91012,"rsi_14":51.49,"sma_20":47813.5,"sma_60":46065.08,"sma_120":43845.08},{"date":"2026-01-02","open":48303,"high":49197,"low":48303,"close":48917,"volume":104620,"rsi_14":55.25,"sma_20":47815.5,"sma_60":46181.75,"sma_120":43924.04},{"date":"2026-01-05","open":48822,"high":50285,"low":48168,"close":50066,"volume":381473,"rsi_14":62.86,"sma_20":47872.75,"sma_60":46312.83,"sma_120":44013.88},{"date":"2026-01-06","open":49926,"high":50710,"low":49896,"close":50200,"volume":250609,"rsi_14":65.43,"sma_20":47931.25,"sma_60":46444.0,"sma_120":44101.38},{"date":"2026-01-07","open":50200,"high":50470,"low":49282,"close":50450,"volume":195194,"rsi_14":63.67,"sma_20":48065.75,"sma_60":46584.17,"sma_120":44181.17},{"date":"2026-01-08","open":50715,"high":51204,"low":50265,"close":51159,"volume":388519,"rsi_14":70.9,"sma_20":48262.0,"sma_60":46745.83,"sma_120":44268.92},{"date":"2026-01-09","open":51144,"high":51668,"low":50700,"close":51668,"volume":239666,"rsi_14":81.4,"sma_20":48460.25,"sma_60":46918.5,"sma_120":44362.46},{"date":"2026-01-12","open":51648,"high":51758,"low":50380,"close":50849,"volume":161863,"rsi_14":74.94,"sma_20":48594.25,"sma_60":47071.08,"sma_120":44440.96},{"date":"2026-01-13","open":51059,"high":51224,"low":50330,"close":50585,"volume":149710,"rsi_14":69.04,"sma_20":48724.0,"sma_60":47219.83,"sma_120":44516.71},{"date":"2026-01-14","open":50774,"high":50784,"low":49117,"close":49576,"volume":179000,"rsi_14":64.09,"sma_20":48815.5,"sma_60":47355.92,"sma_120":44570.21},{"date":"2026-01-15","open":49626,"high":49893,"low":49352,"close":49751,"volume":114089,"rsi_14":68.0,"sma_20":48884.0,"sma_60":47479.83,"sma_120":44624.58},{"date":"2026-01-16","open":49327,"high":50794,"low":48433,"close":50410,"volume":222592,"rsi_14":73.89,"sma_20":49009.5,"sma_60":47612.83,"sma_120":44689.25},{"date":"2026-01-19","open":50041,"high":50061,"low":49506,"close":49776,"volume":113319,"rsi_14":67.25,"sma_20":49147.75,"sma_60":47733.0,"sma_120":44749.21},{"date":"2026-01-20","open":50066,"high":50914,"low":49666,"close":50001,"volume":145033,"rsi_14":64.48,"sma_20":49306.25,"sma_60":47864.42,"sma_120":44807.25},{"date":"2026-01-21","open":48807,"high":48967,"low":45992,"close":46905,"volume":547545,"rsi_14":45.31,"sma_20":49262.5,"sma_60":47944.33,"sma_120":44839.33},{"date":"2026-01-22","open":47160,"high":47744,"low":46221,"close":47584,"volume":251031,"rsi_14":43.54,"sma_20":49274.75,"sma_60":47999.83,"sma_120":44880.96},{"date":"2026-01-23","open":47529,"high":49791,"low":47529,"close":49791,"volume":297153,"rsi_14":48.79,"sma_20":49416.25,"sma_60":48089.25,"sma_120":44945.96},{"date":"2026-01-26","open":50090,"high":52382,"low":50081,"close":52287,"volume":807255,"rsi_14":57.6,"sma_20":49702.0,"sma_60":48228.67,"sma_120":45028.33},{"date":"2026-01-27","open":51908,"high":52901,"low":51723,"close":52737,"volume":466096,"rsi_14":58.21,"sma_20":49994.0,"sma_60":48378.92,"sma_120":45118.46},{"date":"2026-01-28","open":52836,"high":54694,"low":52776,"close":54159,"volume":535290,"rsi_14":60.25,"sma_20":50313.5,"sma_60":48535.67,"sma_120":45221.5},{"date":"2026-01-29","open":54479,"high":55168,"low":53046,"close":54888,"volume":431031,"rsi_14":60.83,"sma_20":50663.25,"sma_60":48698.25,"sma_120":45346.54},{"date":"2026-01-30","open":54075,"high":54354,"low":52557,"close":52557,"volume":326546,"rsi_14":55.21,"sma_20":50845.5,"sma_60":48796.92,"sma_120":45445.67},{"date":"2026-02-02","open":51908,"high":52607,"low":50190,"close":50475,"volume":333697,"rsi_14":49.7,"sma_20":50866.0,"sma_60":48869.25,"sma_120":45520.75},{"date":"2026-02-03","open":51848,"high":52347,"low":51124,"close":52347,"volume":107330,"rsi_14":57.27,"sma_20":50973.5,"sma_60":48976.92,"sma_120":45612.0},{"date":"2026-02-04","open":52068,"high":53076,"low":52018,"close":52417,"volume":114554,"rsi_14":57.03,"sma_20":51072.0,"sma_60":49094.83,"sma_120":45710.58},{"date":"2026-02-05","open":52856,"high":53460,"low":50794,"close":51074,"volume":161203,"rsi_14":51.69,"sma_20":51067.75,"sma_60":49189.67,"sma_120":45796.46},{"date":"2026-02-06","open":49656,"high":50095,"low":48528,"close":49491,"volume":182882,"rsi_14":49.31,"sma_20":50958.75,"sma_60":49266.0,"sma_120":45869.71},{"date":"2026-02-09","open":50769,"high":52023,"low":50769,"close":51658,"volume":89412,"rsi_14":53.68,"sma_20":50999.25,"sma_60":49336.33,"sma_120":45962.88},{"date":"2026-02-10","open":51658,"high":52392,"low":51104,"close":51548,"volume":91590,"rsi_14":61.88,"sma_20":51047.5,"sma_60":49381.67,"sma_120":46046.83},{"date":"2026-02-11","open":52063,"high":53086,"low":52023,"close":52417,"volume":80344,"rsi_14":62.25,"sma_20":51189.75,"sma_60":49437.58,"sma_120":46137.92},{"date":"2026-02-12","open":52427,"high":52781,"low":51623,"close":52597,"volume":77281,"rsi_14":57.92,"sma_20":51332.25,"sma_60":49497.58,"sma_120":46235.46},{"date":"2026-02-13","open":52392,"high":52392,"low":51593,"close":51978,"volume":58256,"rsi_14":49.02,"sma_20":51410.75,"sma_60":49557.42,"sma_120":46334.75},{"date":"2026-02-19","open":52492,"high":54823,"low":52352,"close":54619,"volume":323599,"rsi_14":55.22,"sma_20":51653.25,"sma_60":49670.0,"sma_120":46457.79},{"date":"2026-02-20","open":54519,"high":54659,"low":53860,"close":54164,"volume":195006,"rsi_14":50.01,"sma_20":51861.75,"sma_60":49753.58,"sma_120":46578.38},{"date":"2026-02-23","open":54339,"high":55118,"low":53765,"close":54274,"volume":249557,"rsi_14":48.13,"sma_20":52230.75,"sma_60":49849.58,"sma_120":46696.71},{"date":"2026-02-24","open":55048,"high":55373,"low":54629,"close":54813,"volume":284421,"rsi_14":57.71,"sma_20":52592.75,"sma_60":49967.33,"sma_120":46813.17},{"date":"2026-02-25","open":55023,"high":55023,"low":54129,"close":54329,"volume":124258,"rsi_14":64.78,"sma_20":52820.0,"sma_60":50094.75,"sma_120":46923.83},{"date":"2026-02-26","open":54209,"high":55517,"low":53356,"close":55438,"volume":297780,"rsi_14":62.59,"sma_20":52977.75,"sma_60":50220.0,"sma_120":47047.21},{"date":"2026-02-27","open":55068,"high":55917,"low":54918,"close":55637,"volume":204065,"rsi_14":62.98,"sma_20":53123.0,"sma_60":50352.58,"sma_120":47172.92},{"date":"2026-03-03","open":54589,"high":55882,"low":53006,"close":53156,"volume":346337,"rsi_14":57.69,"sma_20":53072.75,"sma_60":50422.67,"sma_120":47279.46},{"date":"2026-03-04","open":52427,"high":52427,"low":45832,"close":45832,"volume":308472,"rsi_14":40.51,"sma_20":52619.25,"sma_60":50365.33,"sma_120":47324.12},{"date":"2026-03-05","open":49367,"high":52627,"low":48807,"close":51094,"volume":214718,"rsi_14":48.74,"sma_20":52546.0,"sma_60":50402.33,"sma_120":47408.12},{"date":"2026-03-06","open":50924,"high":52142,"low":49496,"close":51593,"volume":128561,"rsi_14":50.1,"sma_20":52602.0,"sma_60":50446.92,"sma_120":47493.96},{"date":"2026-03-09","open":48782,"high":50140,"low":48438,"close":50105,"volume":135265,"rsi_14":45.06,"sma_20":52489.75,"sma_60":50464.83,"sma_120":47565.46},{"date":"2026-03-10","open":51359,"high":52122,"low":50375,"close":50625,"volume":70890,"rsi_14":45.84,"sma_20":52400.0,"sma_60":50512.58,"sma_120":47637.54},{"date":"2026-03-11","open":51424,"high":52073,"low":50046,"close":50625,"volume":70269,"rsi_14":47.07,"sma_20":52377.5,"sma_60":50569.08,"sma_120":47707.42},{"date":"2026-03-12","open":50540,"high":50804,"low":49601,"close":50764,"volume":82747,"rsi_14":40.65,"sma_20":52441.25,"sma_60":50620.08,"sma_120":47779.62},{"date":"2026-03-13","open":49501,"high":51493,"low":49377,"close":51004,"volume":68801,"rsi_14":42.25,"sma_20":52408.5,"sma_60":50667.33,"sma_120":47852.12},{"date":"2026-03-16","open":50994,"high":50994,"low":49426,"close":49991,"volume":48357,"rsi_14":39.94,"sma_20":52330.5,"sma_60":50700.67,"sma_120":47915.92},{"date":"2026-03-17","open":50490,"high":51344,"low":50255,"close":50360,"volume":61815,"rsi_14":39.46,"sma_20":52227.5,"sma_60":50744.25,"sma_120":47977.08},{"date":"2026-03-18","open":50899,"high":51613,"low":50814,"close":51384,"volume":42565,"rsi_14":43.2,"sma_20":52166.75,"sma_60":50794.33,"sma_120":48047.25},{"date":"2026-03-19","open":50265,"high":50745,"low":50056,"close":50405,"volume":30748,"rsi_14":38.32,"sma_20":52088.0,"sma_60":50836.08,"sma_120":48110.38},{"date":"2026-03-20","open":50490,"high":51618,"low":50320,"close":51189,"volume":39362,"rsi_14":39.95,"sma_20":51916.25,"sma_60":50905.75,"sma_120":48186.12},{"date":"2026-03-23","open":49941,"high":49941,"low":48213,"close":48213,"volume":130045,"rsi_14":39.07,"sma_20":51618.25,"sma_60":50928.75,"sma_120":48235.96},{"date":"2026-03-24","open":49981,"high":50245,"low":48463,"close":49626,"volume":166787,"rsi_14":61.36,"sma_20":51385.5,"sma_60":50959.58,"sma_120":48293.21},{"date":"2026-03-25","open":50425,"high":51483,"low":50270,"close":51483,"volume":101431,"rsi_14":51.46,"sma_20":51218.75,"sma_60":51028.75,"sma_120":48358.58},{"date":"2026-03-26","open":52282,"high":53111,"low":51523,"close":51803,"volume":128861,"rsi_14":50.8,"sma_20":51092.25,"sma_60":51109.5,"sma_120":48421.62},{"date":"2026-03-27","open":51349,"high":52252,"low":50675,"close":52242,"volume":40922,"rsi_14":58.85,"sma_20":50932.25,"sma_60":51204.0,"sma_120":48498.62},{"date":"2026-03-30","open":50485,"high":50984,"low":49816,"close":50710,"volume":27224,"rsi_14":50.32,"sma_20":50685.5,"sma_60":51267.5,"sma_120":48568.54},{"date":"2026-03-31","open":50150,"high":50280,"low":47529,"close":48034,"volume":67151,"rsi_14":41.78,"sma_20":50429.0,"sma_60":51271.75,"sma_120":48621.46},{"date":"2026-04-01","open":49317,"high":50255,"low":48807,"close":49891,"volume":85205,"rsi_14":47.5,"sma_20":50632.25,"sma_60":51304.92,"sma_120":48685.0},{"date":"2026-04-02","open":50275,"high":50305,"low":46022,"close":46965,"volume":55598,"rsi_14":39.99,"sma_20":50425.5,"sma_60":51272.33,"sma_120":48727.04},{"date":"2026-04-03","open":47824,"high":47834,"low":46501,"close":46765,"volume":58370,"rsi_14":41.67,"sma_20":50183.75,"sma_60":51217.25,"sma_120":48765.04},{"date":"2026-04-06","open":46676,"high":47330,"low":45947,"close":46007,"volume":48550,"rsi_14":38.97,"sma_20":49978.5,"sma_60":51147.25,"sma_120":48795.62},{"date":"2026-04-07","open":45942,"high":46975,"low":45338,"close":45752,"volume":60253,"rsi_14":35.16,"sma_20":49734.5,"sma_60":51068.83,"sma_120":48826.5},{"date":"2026-04-08","open":47210,"high":47686,"low":46626,"close":47035,"volume":83598,"rsi_14":41.26,"sma_20":49554.75,"sma_60":51000.0,"sma_120":48872.92},{"date":"2026-04-09","open":47375,"high":47409,"low":46371,"close":46850,"volume":54958,"rsi_14":38.39,"sma_20":49358.75,"sma_60":50919.58,"sma_120":48919.04},{"date":"2026-04-10","open":47275,"high":47330,"low":46581,"close":47160,"volume":31167,"rsi_14":46.71,"sma_20":49166.25,"sma_60":50858.0,"sma_120":48964.54},{"date":"2026-04-13","open":46336,"high":46960,"low":45752,"close":46960,"volume":25708,"rsi_14":40.99,"sma_20":49014.5,"sma_60":50797.5,"sma_120":49008.67},{"date":"2026-04-14","open":47704,"high":47909,"low":46975,"close":47275,"volume":42355,"rsi_14":34.12,"sma_20":48860.0,"sma_60":50759.08,"sma_120":49057.5},{"date":"2026-04-15","open":47739,"high":49217,"low":47634,"close":49022,"volume":75134,"rsi_14":40.53,"sma_20":48741.75,"sma_60":50746.92,"sma_120":49113.38},{"date":"2026-04-16","open":49407,"high":49901,"low":49182,"close":49282,"volume":46655,"rsi_14":39.79,"sma_20":48685.5,"sma_60":50728.08,"sma_120":49170.46},{"date":"2026-04-17","open":49561,"high":49561,"low":48658,"close":49082,"volume":30037,"rsi_14":43.82,"sma_20":48580.0,"sma_60":50716.5,"sma_120":49224.75},{"date":"2026-04-20","open":48957,"high":49686,"low":48578,"close":48907,"volume":54788,"rsi_14":54.09,"sma_20":48614.75,"sma_60":50698.25,"sma_120":49281.33},{"date":"2026-04-21","open":48977,"high":49232,"low":47916,"close":48163,"volume":86830,"rsi_14":40.96,"sma_20":48541.5,"sma_60":50719.25,"sma_120":49331.79},{"date":"2026-04-22","open":47979,"high":47979,"low":46770,"close":47355,"volume":115799,"rsi_14":52.62,"sma_20":48334.75,"sma_60":50715.42,"sma_120":49357.62},{"date":"2026-04-23","open":47564,"high":47814,"low":46865,"close":47584,"volume":109190,"rsi_14":55.48,"sma_20":48123.5,"sma_60":50678.58,"sma_120":49383.92},{"date":"2026-04-24","open":47569,"high":48658,"low":47215,"close":48448,"volume":84245,"rsi_14":66.12,"sma_20":47933.5,"sma_60":50614.5,"sma_120":49421.58},{"date":"2026-04-27","open":48633,"high":49227,"low":48483,"close":49072,"volume":84346,"rsi_14":70.9,"sma_20":47851.5,"sma_60":50553.33,"sma_120":49466.12},{"date":"2026-04-28","open":48528,"high":48528,"low":47724,"close":48403,"volume":95178,"rsi_14":59.33,"sma_20":47870.0,"sma_60":50457.25,"sma_120":49496.46},{"date":"2026-04-29","open":48345,"high":48800,"low":47860,"close":48130,"volume":43449,"rsi_14":58.07,"sma_20":47778.25,"sma_60":50343.25,"sma_120":49520.75},{"date":"2026-04-30","open":48075,"high":48075,"low":46550,"close":46565,"volume":75809,"rsi_14":46.2,"sma_20":47754.75,"sma_60":50242.08,"sma_120":49519.5},{"date":"2026-05-04","open":47205,"high":47420,"low":46485,"close":46550,"volume":75325,"rsi_14":47.2,"sma_20":47740.5,"sma_60":50175.42,"sma_120":49522.33},{"date":"2026-05-06","open":46645,"high":46755,"low":45640,"close":45955,"volume":79958,"rsi_14":42.15,"sma_20":47734.5,"sma_60":50067.58,"sma_120":49522.25},{"date":"2026-05-07","open":45820,"high":46705,"low":45610,"close":45650,"volume":76144,"rsi_14":26.74,"sma_20":47726.0,"sma_60":49953.5,"sma_120":49524.17},{"date":"2026-05-08","open":45980,"high":46310,"low":45295,"close":45600,"volume":79710,"rsi_14":23.91,"sma_20":47650.75,"sma_60":49861.0,"sma_120":49525.33},{"date":"2026-05-11","open":45420,"high":45420,"low":44285,"close":44710,"volume":126008,"rsi_14":21.81,"sma_20":47540.25,"sma_60":49780.08,"sma_120":49523.04},{"date":"2026-05-12","open":44440,"high":45950,"low":43780,"close":45155,"volume":137639,"rsi_14":26.55,"sma_20":47436.5,"sma_60":49670.42,"sma_120":49503.38},{"date":"2026-05-13","open":46050,"high":46300,"low":43830,"close":44165,"volume":131231,"rsi_14":25.77,"sma_20":47293.25,"sma_60":49546.08,"sma_120":49463.88},{"date":"2026-05-14","open":44345,"high":45690,"low":44345,"close":45690,"volume":52002,"rsi_14":40.48,"sma_20":47210.5,"sma_60":49432.67,"sma_120":49435.12},{"date":"2026-05-15","open":45690,"high":45900,"low":43395,"close":44095,"volume":110899,"rsi_14":33.02,"sma_20":46960.5,"sma_60":49289.67,"sma_120":49393.62},{"date":"2026-05-18","open":44070,"high":44070,"low":41150,"close":42260,"volume":109672,"rsi_14":22.66,"sma_20":46605.75,"sma_60":49126.42,"sma_120":49341.92},{"date":"2026-05-19","open":42260,"high":43150,"low":40810,"close":41780,"volume":70990,"rsi_14":17.43,"sma_20":46237.0,"sma_60":48911.08,"sma_120":49290.54},{"date":"2026-05-20","open":42000,"high":42000,"low":40100,"close":40800,"volume":77400,"rsi_14":16.96,"sma_20":45828.0,"sma_60":48687.0,"sma_120":49220.29},{"date":"2026-05-21","open":41540,"high":42620,"low":41540,"close":41985,"volume":38754,"rsi_14":25.33,"sma_20":45515.5,"sma_60":48480.83,"sma_120":49165.21},{"date":"2026-05-22","open":42650,"high":45300,"low":42650,"close":44345,"volume":59951,"rsi_14":41.62,"sma_20":45361.5,"sma_60":48305.0,"sma_120":49136.17},{"date":"2026-05-26","open":45170,"high":45690,"low":44205,"close":44315,"volume":54105,"rsi_14":41.58,"sma_20":45194.5,"sma_60":48136.75,"sma_120":49115.75},{"date":"2026-05-27","open":44320,"high":46100,"low":43505,"close":44985,"volume":73093,"rsi_14":46.36,"sma_20":45017.75,"sma_60":47961.17,"sma_120":49090.58},{"date":"2026-05-28","open":44915,"high":45000,"low":42850,"close":44270,"volume":83802,"rsi_14":44.98,"sma_20":44774.0,"sma_60":47770.33,"sma_120":49061.46},{"date":"2026-05-29","open":44925,"high":44935,"low":43045,"close":43645,"volume":52810,"rsi_14":43.18,"sma_20":44532.5,"sma_60":47610.5,"sma_120":49016.58},{"date":"2026-06-01","open":43715,"high":44240,"low":42750,"close":43220,"volume":89790,"rsi_14":44.62,"sma_20":44287.0,"sma_60":47565.83,"sma_120":48965.58},{"date":"2026-06-02","open":42550,"high":43065,"low":41925,"close":42130,"volume":92405,"rsi_14":39.57,"sma_20":44065.25,"sma_60":47415.17,"sma_120":48908.75},{"date":"2026-06-04","open":42325,"high":43065,"low":41455,"close":41960,"volume":53932,"rsi_14":41.94,"sma_20":43835.75,"sma_60":47253.33,"sma_120":48850.12},{"date":"2026-06-05","open":42955,"high":42955,"low":40550,"close":40640,"volume":41901,"rsi_14":31.27,"sma_20":43570.0,"sma_60":47094.33,"sma_120":48779.58},{"date":"2026-06-08","open":38345,"high":38730,"low":36705,"close":36935,"volume":46648,"rsi_14":27.04,"sma_20":43134.25,"sma_60":46864.92,"sma_120":48688.75},{"date":"2026-06-09","open":37060,"high":39690,"low":36650,"close":38935,"volume":31305,"rsi_14":39.45,"sma_20":42801.0,"sma_60":46668.83,"sma_120":48618.96},{"date":"2026-06-10","open":38395,"high":39435,"low":37650,"close":38820,"volume":34346,"rsi_14":40.38,"sma_20":42506.5,"sma_60":46468.5,"sma_120":48544.29},{"date":"2026-06-11","open":37610,"high":39685,"low":37000,"close":39685,"volume":43930,"rsi_14":46.35,"sma_20":42233.0,"sma_60":46278.58,"sma_120":48472.96},{"date":"2026-06-12","open":40495,"high":40740,"low":39035,"close":39430,"volume":29286,"rsi_14":41.09,"sma_20":41996.25,"sma_60":46101.33,"sma_120":48401.0},{"date":"2026-06-15","open":39860,"high":40575,"low":39560,"close":39915,"volume":35297,"rsi_14":32.24,"sma_20":41707.5,"sma_60":45926.0,"sma_120":48335.12},{"date":"2026-06-16","open":39750,"high":40530,"low":39155,"close":40230,"volume":43333,"rsi_14":33.99,"sma_20":41514.25,"sma_60":45738.83,"sma_120":48266.58},{"date":"2026-06-17","open":40665,"high":42470,"low":39640,"close":41765,"volume":36202,"rsi_14":38.18,"sma_20":41489.5,"sma_60":45593.58,"sma_120":48214.83},{"date":"2026-06-18","open":41540,"high":41820,"low":40630,"close":40775,"volume":35641,"rsi_14":37.42,"sma_20":41439.25,"sma_60":45418.75,"sma_120":48162.25},{"date":"2026-06-19","open":40695,"high":40900,"low":38720,"close":39450,"volume":47436,"rsi_14":35.63,"sma_20":41371.75,"sma_60":45271.5,"sma_120":48100.12},{"date":"2026-06-22","open":39230,"high":39345,"low":38030,"close":38945,"volume":20950,"rsi_14":35.43,"sma_20":41219.75,"sma_60":45092.25,"sma_120":48025.92},{"date":"2026-06-23","open":38430,"high":39280,"low":37000,"close":37060,"volume":32014,"rsi_14":33.61,"sma_20":40855.5,"sma_60":44850.58,"sma_120":47939.67},{"date":"2026-06-24","open":37140,"high":40030,"low":36810,"close":39605,"volume":93215,"rsi_14":43.4,"sma_20":40620.0,"sma_60":44646.0,"sma_120":47877.75},{"date":"2026-06-25","open":39385,"high":40975,"low":39230,"close":39230,"volume":44824,"rsi_14":45.83,"sma_20":40332.25,"sma_60":44427.83,"sma_120":47815.92},{"date":"2026-06-26","open":39275,"high":39470,"low":36580,"close":37240,"volume":46246,"rsi_14":51.0,"sma_20":39980.75,"sma_60":44202.08,"sma_120":47734.79},{"date":"2026-06-29","open":37710,"high":41275,"low":37710,"close":41275,"volume":51849,"rsi_14":56.79,"sma_20":39862.25,"sma_60":44088.25,"sma_120":47680.0},{"date":"2026-06-30","open":41000,"high":41255,"low":39590,"close":39680,"volume":38345,"rsi_14":52.3,"sma_20":39685.25,"sma_60":43916.83,"sma_120":47610.88},{"date":"2026-07-01","open":40055,"high":40980,"low":39170,"close":40000,"volume":73745,"rsi_14":50.87,"sma_20":39578.75,"sma_60":43799.58,"sma_120":47535.96},{"date":"2026-07-02","open":39320,"high":40585,"low":38680,"close":39370,"volume":69294,"rsi_14":49.84,"sma_20":39449.25,"sma_60":43675.17,"sma_120":47446.21},{"date":"2026-07-03","open":40025,"high":40250,"low":38305,"close":39450,"volume":59296,"rsi_14":48.72,"sma_20":39389.75,"sma_60":43564.75,"sma_120":47356.0},{"date":"2026-07-06","open":39335,"high":39350,"low":37410,"close":38025,"volume":57288,"rsi_14":44.27,"sma_20":39444.25,"sma_60":43434.83,"sma_120":47251.83},{"date":"2026-07-07","open":37890,"high":39340,"low":37700,"close":38960,"volume":39972,"rsi_14":42.47,"sma_20":39445.5,"sma_60":43299.08,"sma_120":47149.54},{"date":"2026-07-08","open":38500,"high":38765,"low":36580,"close":37205,"volume":52681,"rsi_14":40.8,"sma_20":39364.75,"sma_60":43137.17,"sma_120":47028.38},{"date":"2026-07-09","open":36960,"high":37935,"low":36205,"close":36535,"volume":34971,"rsi_14":42.22,"sma_20":39207.25,"sma_60":42958.92,"sma_120":46908.46},{"date":"2026-07-10","open":35820,"high":37455,"low":35465,"close":36675,"volume":33351,"rsi_14":43.82,"sma_20":39069.5,"sma_60":42786.33,"sma_120":46791.92},{"date":"2026-07-13","open":36480,"high":37500,"low":35300,"close":35635,"volume":57857,"rsi_14":45.94,"sma_20":38855.5,"sma_60":42591.17,"sma_120":46675.12},{"date":"2026-07-14","open":35180,"high":35390,"low":33320,"close":34220,"volume":43339,"rsi_14":33.59,"sma_20":38555.0,"sma_60":42343.25,"sma_120":46545.08},{"date":"2026-07-15","open":34950,"high":36145,"low":34865,"close":35655,"volume":28185,"rsi_14":39.77,"sma_20":38249.5,"sma_60":42114.92,"sma_120":46421.5},{"date":"2026-07-16","open":35485,"high":35915,"low":34655,"close":35340,"volume":14920,"rsi_14":43.98,"sma_20":37977.75,"sma_60":41884.67,"sma_120":46300.58},{"date":"2026-07-20","open":35365,"high":35395,"low":33940,"close":34190,"volume":17794,"rsi_14":22.55,"sma_20":37714.75,"sma_60":41638.17,"sma_120":46168.21},{"date":"2026-07-21","open":34190,"high":34190,"low":33050,"close":33670,"volume":12682,"rsi_14":24.6,"sma_20":37451.0,"sma_60":41395.42,"sma_120":46057.33},{"date":"2026-07-22","open":34210,"high":34485,"low":33040,"close":33040,"volume":33567,"rsi_14":21.33,"sma_20":37250.0,"sma_60":41155.67,"sma_120":45935.54},{"date":"2026-07-23","open":33465,"high":34675,"low":33360,"close":34625,"volume":47874,"rsi_14":31.88,"sma_20":37001.0,"sma_60":40938.5,"sma_120":45808.54},{"date":"2026-07-24","open":34650,"high":35855,"low":34600,"close":35120,"volume":27620,"rsi_14":33.97,"sma_20":36795.5,"sma_60":40715.17,"sma_120":45664.83},{"date":"2026-07-27","open":35225,"high":36500,"low":35080,"close":35600,"volume":15067,"rsi_14":40.35,"sma_20":36713.5,"sma_60":40489.42,"sma_120":45521.38},{"date":"2026-07-28","open":34990,"high":35650,"low":34065,"close":34695,"volume":26373,"rsi_14":32.99,"sma_20":36384.5,"sma_60":40259.75,"sma_120":45358.5},{"date":"2026-07-29","open":34980,"high":35135,"low":32280,"close":33580,"volume":49461,"rsi_14":34.76,"sma_20":36079.5,"sma_60":40017.25,"sma_120":45180.25},{"date":"2026-07-30","open":33275,"high":34690,"low":33240,"close":33760,"volume":76436,"rsi_14":37.83,"sma_20":35767.5,"sma_60":39803.83,"sma_120":45022.96},{"date":"2026-07-31","open":33515,"high":34800,"low":33270,"close":34800,"volume":31932,"rsi_14":42.38,"sma_20":35539.0,"sma_60":39608.0,"sma_120":44891.71},{"date":"2026-08-03","open":34100,"high":35840,"low":33885,"close":35245,"volume":24862,"rsi_14":48.33,"sma_20":35328.75,"sma_60":39429.5,"sma_120":44748.54},{"date":"2026-08-04","open":35030,"high":37310,"low":35030,"close":37300,"volume":23744,"rsi_14":62.47,"sma_20":35292.5,"sma_60":39290.33,"sma_120":44621.92},{"date":"2026-08-05","open":37505,"high":38305,"low":37235,"close":37830,"volume":19245,"rsi_14":59.5,"sma_20":35236.0,"sma_60":39160.83,"sma_120":44510.92},{"date":"2026-08-06","open":38160,"high":39275,"low":37510,"close":38875,"volume":31040,"rsi_14":64.52,"sma_20":35319.5,"sma_60":39063.58,"sma_120":44421.83},{"date":"2026-08-07","open":38445,"high":39500,"low":38105,"close":39500,"volume":35333,"rsi_14":72.79,"sma_20":35467.75,"sma_60":38969.33,"sma_120":44319.88},{"date":"2026-08-10","open":40000,"high":41675,"low":39650,"close":41560,"volume":58264,"rsi_14":79.91,"sma_20":35712.0,"sma_60":38925.92,"sma_120":44236.0},{"date":"2026-08-11","open":41185,"high":42440,"low":41015,"close":41930,"volume":52518,"rsi_14":84.38,"sma_20":36026.75,"sma_60":38863.25,"sma_120":44147.96},{"date":"2026-08-12","open":41765,"high":41765,"low":40500,"close":40650,"volume":34658,"rsi_14":73.86,"sma_20":36348.25,"sma_60":38805.83,"sma_120":44047.75},{"date":"2026-08-13","open":40600,"high":41000,"low":39910,"close":40650,"volume":52054,"rsi_14":72.79,"sma_20":36598.0,"sma_60":38779.0,"sma_120":43952.71},{"date":"2026-08-14","open":40470,"high":41460,"low":40000,"close":40540,"volume":32573,"rsi_14":71.0,"sma_20":36858.0,"sma_60":38758.33,"sma_120":43834.71},{"date":"2026-08-18","open":40100,"high":40360,"low":38685,"close":39075,"volume":100858,"rsi_14":67.78,"sma_20":37102.25,"sma_60":38729.58,"sma_120":43708.29},{"date":"2026-08-19","open":38285,"high":39230,"low":37755,"close":39045,"volume":22290,"rsi_14":74.32,"sma_20":37371.0,"sma_60":38680.58,"sma_120":43580.71},{"date":"2026-08-20","open":41105,"high":41160,"low":39500,"close":40215,"volume":36789,"rsi_14":76.4,"sma_20":37729.75,"sma_60":38611.75,"sma_120":43458.38},{"date":"2026-08-21","open":38940,"high":39310,"low":37855,"close":38535,"volume":87800,"rsi_14":64.52,"sma_20":37925.25,"sma_60":38515.42,"sma_120":43326.08},{"date":"2026-08-24","open":38745,"high":39880,"low":38705,"close":39875,"volume":12600,"rsi_14":66.82,"sma_20":38163.0,"sma_60":38430.25,"sma_120":43195.71},{"date":"2026-08-25","open":39425,"high":39425,"low":38235,"close":39105,"volume":29276,"rsi_14":57.23,"sma_20":38338.25,"sma_60":38344.17,"sma_120":43057.25},{"date":"2026-08-26","open":39290,"high":40005,"low":39020,"close":39525,"volume":26757,"rsi_14":56.85,"sma_20":38579.75,"sma_60":38275.5,"sma_120":42943.0},{"date":"2026-08-27","open":39220,"high":39750,"low":39135,"close":39290,"volume":17434,"rsi_14":51.8,"sma_20":38865.25,"sma_60":38210.0,"sma_120":42887.92},{"date":"2026-08-28","open":38900,"high":39440,"low":38570,"close":39365,"volume":21641,"rsi_14":49.39,"sma_20":39145.5,"sma_60":38163.92,"sma_120":42789.54},{"date":"2026-08-31","open":38600,"high":38795,"low":37690,"close":38780,"volume":16783,"rsi_14":35.41,"sma_20":39344.5,"sma_60":38110.92,"sma_120":42682.12},{"date":"2026-09-01","open":38720,"high":38780,"low":38005,"close":38235,"volume":10665,"rsi_14":30.96,"sma_20":39494.0,"sma_60":38070.83,"sma_120":42582.58},{"date":"2026-09-02","open":37635,"high":38725,"low":37250,"close":37600,"volume":28042,"rsi_14":33.17,"sma_20":39509.0,"sma_60":38081.92,"sma_120":42473.42},{"date":"2026-09-03","open":37705,"high":37835,"low":36490,"close":36700,"volume":27526,"rsi_14":30.17,"sma_20":39452.5,"sma_60":38044.67,"sma_120":42356.75},{"date":"2026-09-04","open":37035,"high":37400,"low":36810,"close":37245,"volume":14169,"rsi_14":34.15,"sma_20":39371.0,"sma_60":38018.42,"sma_120":42243.46},{"date":"2026-09-07","open":37405,"high":37405,"low":36905,"close":37170,"volume":8953,"rsi_14":39.42,"sma_20":39254.5,"sma_60":37976.5,"sma_120":42127.54},{"date":"2026-09-08","open":37380,"high":37380,"low":36430,"close":36430,"volume":18797,"rsi_14":36.54,"sma_20":38998.0,"sma_60":37926.5,"sma_120":42013.92},{"date":"2026-09-09","open":36100,"high":36570,"low":36000,"close":36510,"volume":37157,"rsi_14":28.52,"sma_20":38727.0,"sma_60":37869.75,"sma_120":41897.88},{"date":"2026-09-10","open":35980,"high":36245,"low":35350,"close":36105,"volume":10338,"rsi_14":33.47,"sma_20":38499.75,"sma_60":37801.0,"sma_120":41769.92},{"date":"2026-09-11","open":35370,"high":35695,"low":35185,"close":35400,"volume":13062,"rsi_14":16.68,"sma_20":38237.25,"sma_60":37694.92,"sma_120":41644.25},{"date":"2026-09-14","open":35025,"high":35500,"low":34520,"close":35155,"volume":8911,"rsi_14":18.09,"sma_20":37968.0,"sma_60":37601.25,"sma_120":41510.0},{"date":"2026-09-15","open":35150,"high":35730,"low":35030,"close":35270,"volume":6179,"rsi_14":13.85,"sma_20":37777.75,"sma_60":37531.58,"sma_120":41401.54},{"date":"2026-09-16","open":35055,"high":35225,"low":34565,"close":34830,"volume":18712,"rsi_14":13.38,"sma_20":37567.0,"sma_60":37463.0,"sma_120":41277.62},{"date":"2026-09-17","open":35265,"high":35520,"low":35015,"close":35130,"volume":9013,"rsi_14":16.47,"sma_20":37312.75,"sma_60":37430.83,"sma_120":41140.71},{"date":"2026-09-18","open":35285,"high":35500,"low":34810,"close":35010,"volume":13671,"rsi_14":17.78,"sma_20":37136.5,"sma_60":37354.25,"sma_120":41000.12},{"date":"2026-09-21","open":34965,"high":35230,"low":34765,"close":35105,"volume":10874,"rsi_14":21.02,"sma_20":36898.0,"sma_60":37285.5,"sma_120":40856.67},{"date":"2026-09-22","open":35245,"high":35245,"low":34390,"close":34480,"volume":11238,"rsi_14":21.06,"sma_20":36666.75,"sma_60":37239.5,"sma_120":40720.79},{"date":"2026-09-23","open":34390,"high":34970,"low":34280,"close":34440,"volume":13898,"rsi_14":25.06,"sma_20":36412.5,"sma_60":37125.58,"sma_120":40606.92},{"date":"2026-09-28","open":35165,"high":35435,"low":34930,"close":34930,"volume":14677,"rsi_14":24.13,"sma_20":36194.5,"sma_60":37046.42,"sma_120":40481.62},{"date":"2026-09-29","open":34955,"high":34955,"low":34195,"close":34735,"volume":12355,"rsi_14":23.5,"sma_20":35963.0,"sma_60":36958.67,"sma_120":40379.12},{"date":"2026-09-30","open":34750,"high":35260,"low":34420,"close":34690,"volume":14640,"rsi_14":27.69,"sma_20":35758.5,"sma_60":36880.67,"sma_120":40277.92},{"date":"2026-10-01","open":34565,"high":36370,"low":34565,"close":36370,"volume":22574,"rsi_14":48.73,"sma_20":35665.25,"sma_60":36829.33,"sma_120":40197.04},{"date":"2026-10-02","open":36105,"high":36540,"low":35450,"close":35620,"volume":8006,"rsi_14":45.85,"sma_20":35566.25,"sma_60":36789.25,"sma_120":40112.04},{"date":"2026-10-06","open":36020,"high":36935,"low":35845,"close":36285,"volume":23146,"rsi_14":57.62,"sma_20":35545.5,"sma_60":36744.67,"sma_120":40021.88},{"date":"2026-10-07","open":36425,"high":36700,"low":35930,"close":36090,"volume":11081,"rsi_14":58.12,"sma_20":35487.75,"sma_60":36726.08,"sma_120":39931.62},{"date":"2026-10-08","open":35355,"high":35355,"low":34345,"close":34435,"volume":21669,"rsi_14":44.28,"sma_20":35351.0,"sma_60":36691.08,"sma_120":39825.0},{"date":"2026-10-12","open":34435,"high":34730,"low":33395,"close":33520,"volume":16277,"rsi_14":41.57,"sma_20":35205.5,"sma_60":36638.5,"sma_120":39712.42},{"date":"2026-10-13","open":32600,"high":32740,"low":31850,"close":32705,"volume":13593,"rsi_14":35.37,"sma_20":35015.25,"sma_60":36589.67,"sma_120":39590.42},{"date":"2026-10-14","open":32820,"high":33040,"low":32155,"close":32430,"volume":10937,"rsi_14":34.72,"sma_20":34831.5,"sma_60":36559.83,"sma_120":39451.54},{"date":"2026-10-15","open":31535,"high":32230,"low":31360,"close":32125,"volume":28413,"rsi_14":32.77,"sma_20":34667.75,"sma_60":36501.0,"sma_120":39307.96},{"date":"2026-10-16","open":32195,"high":34755,"low":32195,"close":34205,"volume":25110,"rsi_14":48.64,"sma_20":34620.25,"sma_60":36482.08,"sma_120":39183.38},{"date":"2026-10-19","open":33825,"high":35355,"low":33790,"close":35355,"volume":12385,"rsi_14":54.08,"sma_20":34624.5,"sma_60":36501.5,"sma_120":39069.83},{"date":"2026-10-20","open":34905,"high":35590,"low":34255,"close":34705,"volume":5649,"rsi_14":49.01,"sma_20":34618.25,"sma_60":36518.75,"sma_120":38957.08},{"date":"2026-10-21","open":35265,"high":35925,"low":35060,"close":35150,"volume":10881,"rsi_14":51.78,"sma_20":34619.25,"sma_60":36553.92,"sma_120":38854.79},{"date":"2026-10-22","open":35090,"high":35090,"low":34100,"close":34115,"volume":7136,"rsi_14":47.72,"sma_20":34574.5,"sma_60":36545.42,"sma_120":38741.96},{"date":"2026-10-23","open":33782,"high":34355,"low":33430,"close":34355,"volume":13929,"rsi_14":40.98,"sma_20":34537.0,"sma_60":36532.67,"sma_120":38623.92}],"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 헬스케어","phase":"above-fold","symbol_resolved":true}