{"status":"ok","report":{"price_analysis":{"current":17540.0,"change_1d":2.0,"change_7d":-4.7,"change_30d":-22.3,"high_30d":24000.0,"low_30d":16425.0,"position_in_range":15.0,"support":17182.5,"resistance":23242.5},"summary":"TIGER 차이나CSI300레버리지(합성)(204480)은(는) CSI 300 Leveraged Index를 추종하는 ETF입니다, 순자산 1,290억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 13.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1486.18)가 시그널선(-1380.47)을 하회합니다(데드크로스). 현재가가 SMA20(19774)과 SMA60(23149) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16467~23081 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 13","rsi_14":13.269639065817415,"macd":-1486.1849151300194,"macd_signal":-1380.4678855424029,"sma_20":19774.0,"sma_60":23148.75,"bb_upper":23081.342740025593,"bb_lower":16466.657259974407,"atr_14":777.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6.17만, 기관 순매수 -6.32만. 30일 누적: 외국인 6.25만, 기관 -5.88만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":61688.0,"institutional_flow":-63238.0,"data":[{"date":"2026-10-23","foreign_net":23635.0,"institution_net":-27947.0,"retail_net":4312.0},{"date":"2026-10-22","foreign_net":24584.0,"institution_net":-23513.0,"retail_net":-1071.0},{"date":"2026-10-21","foreign_net":3055.0,"institution_net":-4593.0,"retail_net":1538.0},{"date":"2026-10-20","foreign_net":-2262.0,"institution_net":2369.0,"retail_net":-107.0},{"date":"2026-10-19","foreign_net":12676.0,"institution_net":-9554.0,"retail_net":-3122.0},{"date":"2026-10-16","foreign_net":820.0,"institution_net":1244.0,"retail_net":-2064.0},{"date":"2026-10-15","foreign_net":-131.0,"institution_net":2143.0,"retail_net":-2012.0},{"date":"2026-10-14","foreign_net":-26.0,"institution_net":-2362.0,"retail_net":2388.0},{"date":"2026-10-13","foreign_net":49.0,"institution_net":-29.0,"retail_net":-20.0},{"date":"2026-10-12","foreign_net":1.0,"institution_net":1317.0,"retail_net":-1318.0},{"date":"2026-10-08","foreign_net":7.0,"institution_net":-846.0,"retail_net":839.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-377.0,"retail_net":377.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":709.0,"retail_net":-709.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":3625.0,"retail_net":-3625.0},{"date":"2026-10-01","foreign_net":-151.0,"institution_net":-129.0,"retail_net":280.0},{"date":"2026-09-30","foreign_net":-72.0,"institution_net":-465.0,"retail_net":537.0},{"date":"2026-09-29","foreign_net":242.0,"institution_net":750.0,"retail_net":-992.0},{"date":"2026-09-28","foreign_net":-5.0,"institution_net":-8021.0,"retail_net":8026.0},{"date":"2026-09-23","foreign_net":47.0,"institution_net":-4107.0,"retail_net":4060.0},{"date":"2026-09-22","foreign_net":-230.0,"institution_net":-1728.0,"retail_net":1958.0},{"date":"2026-09-21","foreign_net":-26.0,"institution_net":1734.0,"retail_net":-1708.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":4105.0,"retail_net":-4105.0},{"date":"2026-09-17","foreign_net":177.0,"institution_net":1877.0,"retail_net":-2054.0},{"date":"2026-09-16","foreign_net":79.0,"institution_net":3847.0,"retail_net":-3926.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":417.0,"retail_net":-417.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-276.0,"retail_net":276.0},{"date":"2026-09-11","foreign_net":-147.0,"institution_net":2242.0,"retail_net":-2095.0},{"date":"2026-09-10","foreign_net":-33.0,"institution_net":-1950.0,"retail_net":1983.0},{"date":"2026-09-09","foreign_net":129.0,"institution_net":761.0,"retail_net":-890.0},{"date":"2026-09-08","foreign_net":51.0,"institution_net":-58.0,"retail_net":7.0}],"periods":{"d1":{"foreign_net":23635.0,"institution_net":-27947.0,"retail_net":4312.0},"d3":{"foreign_net":51274.0,"institution_net":-56053.0,"retail_net":4779.0},"d7":{"foreign_net":62377.0,"institution_net":-59851.0,"retail_net":-2526.0},"d14":{"foreign_net":62408.0,"institution_net":-57814.0,"retail_net":-4594.0},"d30":{"foreign_net":62469.0,"institution_net":-58815.0,"retail_net":-3654.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"F","percentile":22,"summary":"RSI 13","metrics":[{"name":"RSI (14)","value":13.3,"unit":"","percentile":13,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-22.3,"unit":"%","percentile":24,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 13 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 13 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.8619,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.86,"summary":"배당수익률 0.86%","metrics":[{"name":"배당수익률","value":0.86,"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":"2026-10-23T22:38:54.281519+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"CSI 300 Leveraged Index","issuer":"미래에셋자산운용","category":"","expense_ratio":0.58,"aum":129000000000.0,"aum_display":"1,290억","dividend_yield":null,"tracking_error":1.42,"holdings":[{"ticker":"","name":"차이나CSI300레버리지(합성) TRS 260511-04","weight":null},{"ticker":"","name":"차이나CSI300레버리지(합성) TRS 260511-02","weight":null},{"ticker":"","name":"차이나CSI300레버리지(합성) TRS 260511-01","weight":null},{"ticker":"","name":"차이나CSI300레버리지(합성) TRS 260511-07","weight":null},{"ticker":"","name":"차이나CSI300레버리지(합성) TRS 260624-02","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":7,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":17540.0,"change_pct":2.04,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":15473.0},{"date":"2016-10-25","close":15617.0},{"date":"2016-10-26","close":15463.0},{"date":"2016-10-27","close":15552.0},{"date":"2016-10-28","close":15622.0},{"date":"2016-10-31","close":15562.0},{"date":"2016-11-01","close":15780.0},{"date":"2016-11-02","close":15835.0},{"date":"2016-11-03","close":15825.0},{"date":"2016-11-04","close":15810.0},{"date":"2016-11-07","close":15701.0},{"date":"2016-11-08","close":15632.0},{"date":"2016-11-09","close":15761.0},{"date":"2016-11-10","close":16019.0},{"date":"2016-11-11","close":16519.0},{"date":"2016-11-14","close":16708.0},{"date":"2016-11-15","close":16668.0},{"date":"2016-11-16","close":16713.0},{"date":"2016-11-17","close":16891.0},{"date":"2016-11-18","close":16951.0},{"date":"2016-11-21","close":17149.0},{"date":"2016-11-22","close":17159.0},{"date":"2016-11-23","close":17199.0},{"date":"2016-11-24","close":17303.0},{"date":"2016-11-25","close":17358.0},{"date":"2016-11-28","close":17754.0},{"date":"2016-11-29","close":18032.0},{"date":"2016-11-30","close":17754.0},{"date":"2016-12-01","close":17938.0},{"date":"2016-12-02","close":17834.0},{"date":"2016-12-05","close":17090.0},{"date":"2016-12-06","close":17204.0},{"date":"2016-12-07","close":17040.0},{"date":"2016-12-08","close":17001.0},{"date":"2016-12-09","close":17248.0},{"date":"2016-12-12","close":16470.0},{"date":"2016-12-13","close":16331.0},{"date":"2016-12-14","close":16361.0},{"date":"2016-12-15","close":16053.0},{"date":"2016-12-16","close":16083.0},{"date":"2016-12-19","close":16043.0},{"date":"2016-12-20","close":15800.0},{"date":"2016-12-21","close":16118.0},{"date":"2016-12-22","close":16257.0},{"date":"2016-12-23","close":16058.0},{"date":"2016-12-26","close":16217.0},{"date":"2016-12-27","close":16247.0},{"date":"2016-12-28","close":16252.0},{"date":"2016-12-29","close":16262.0},{"date":"2017-01-02","close":16301.0},{"date":"2017-01-03","close":16559.0},{"date":"2017-01-04","close":16847.0},{"date":"2017-01-05","close":16663.0},{"date":"2017-01-06","close":16579.0},{"date":"2017-01-09","close":16931.0},{"date":"2017-01-10","close":16713.0},{"date":"2017-01-11","close":16475.0},{"date":"2017-01-12","close":16083.0},{"date":"2017-01-13","close":16014.0},{"date":"2017-01-16","close":15761.0},{"date":"2017-01-17","close":15989.0},{"date":"2017-01-18","close":15989.0},{"date":"2017-01-19","close":16103.0},{"date":"2017-01-20","close":16147.0},{"date":"2017-01-23","close":16038.0},{"date":"2017-01-24","close":16108.0},{"date":"2017-01-25","close":16118.0},{"date":"2017-01-26","close":16098.0},{"date":"2017-01-31","close":16118.0},{"date":"2017-02-01","close":16078.0},{"date":"2017-02-02","close":15919.0},{"date":"2017-02-03","close":15741.0},{"date":"2017-02-06","close":15572.0},{"date":"2017-02-07","close":15483.0},{"date":"2017-02-08","close":15617.0},{"date":"2017-02-09","close":15800.0},{"date":"2017-02-10","close":16048.0},{"date":"2017-02-13","close":16147.0},{"date":"2017-02-14","close":15999.0},{"date":"2017-02-15","close":16043.0},{"date":"2017-02-16","close":16053.0},{"date":"2017-02-17","close":16083.0},{"date":"2017-02-20","close":16381.0},{"date":"2017-02-21","close":16485.0},{"date":"2017-02-22","close":16450.0},{"date":"2017-02-23","close":16182.0},{"date":"2017-02-24","close":16033.0},{"date":"2017-02-27","close":15900.0},{"date":"2017-02-28","close":15875.0},{"date":"2017-03-02","close":15969.0},{"date":"2017-03-03","close":16098.0},{"date":"2017-03-06","close":16286.0},{"date":"2017-03-07","close":16157.0},{"date":"2017-03-08","close":16019.0},{"date":"2017-03-09","close":16038.0},{"date":"2017-03-10","close":16078.0},{"date":"2017-03-13","close":16058.0},{"date":"2017-03-14","close":16028.0},{"date":"2017-03-15","close":15984.0},{"date":"2017-03-16","close":16004.0},{"date":"2017-03-17","close":15751.0},{"date":"2017-03-20","close":15374.0},{"date":"2017-03-21","close":15423.0},{"date":"2017-03-22","close":15513.0},{"date":"2017-03-23","close":15493.0},{"date":"2017-03-24","close":15741.0},{"date":"2017-03-27","close":15562.0},{"date":"2017-03-28","close":15404.0},{"date":"2017-03-29","close":15473.0},{"date":"2017-03-30","close":15250.0},{"date":"2017-03-31","close":15339.0},{"date":"2017-04-03","close":15483.0},{"date":"2017-04-04","close":15562.0},{"date":"2017-04-05","close":16023.0},{"date":"2017-04-06","close":16336.0},{"date":"2017-04-07","close":16286.0},{"date":"2017-04-10","close":16371.0},{"date":"2017-04-11","close":16405.0},{"date":"2017-04-12","close":16510.0},{"date":"2017-04-13","close":16321.0},{"date":"2017-04-14","close":16252.0},{"date":"2017-04-17","close":16118.0},{"date":"2017-04-18","close":16157.0},{"date":"2017-04-19","close":15909.0},{"date":"2017-04-20","close":16004.0},{"date":"2017-04-21","close":15904.0},{"date":"2017-04-24","close":15652.0},{"date":"2017-04-25","close":15661.0},{"date":"2017-04-26","close":15607.0},{"date":"2017-04-27","close":15637.0},{"date":"2017-04-28","close":15681.0},{"date":"2017-05-02","close":15523.0},{"date":"2017-05-04","close":15463.0},{"date":"2017-05-08","close":15056.0},{"date":"2017-05-10","close":15101.0},{"date":"2017-05-11","close":14799.0},{"date":"2017-05-12","close":15027.0},{"date":"2017-05-15","close":15126.0},{"date":"2017-05-16","close":15106.0},{"date":"2017-05-17","close":15146.0},{"date":"2017-05-18","close":15076.0},{"date":"2017-05-19","close":15170.0},{"date":"2017-05-22","close":15037.0},{"date":"2017-05-23","close":15170.0},{"date":"2017-05-24","close":15245.0},{"date":"2017-05-25","close":15711.0},{"date":"2017-05-26","close":15721.0},{"date":"2017-05-29","close":15771.0},{"date":"2017-05-30","close":15805.0},{"date":"2017-05-31","close":16023.0},{"date":"2017-06-01","close":16197.0},{"date":"2017-06-02","close":16138.0},{"date":"2017-06-05","close":15880.0},{"date":"2017-06-07","close":16539.0},{"date":"2017-06-08","close":16772.0},{"date":"2017-06-09","close":16991.0},{"date":"2017-06-12","close":17005.0},{"date":"2017-06-13","close":17174.0},{"date":"2017-06-14","close":16673.0},{"date":"2017-06-15","close":16629.0},{"date":"2017-06-16","close":16901.0},{"date":"2017-06-19","close":16921.0},{"date":"2017-06-20","close":16921.0},{"date":"2017-06-21","close":17308.0},{"date":"2017-06-22","close":17774.0},{"date":"2017-06-23","close":17437.0},{"date":"2017-06-26","close":17953.0},{"date":"2017-06-27","close":18052.0},{"date":"2017-06-28","close":18216.0},{"date":"2017-06-29","close":18335.0},{"date":"2017-06-30","close":18543.0},{"date":"2017-07-03","close":18399.0},{"date":"2017-07-04","close":18072.0},{"date":"2017-07-05","close":18419.0},{"date":"2017-07-06","close":18642.0},{"date":"2017-07-07","close":18592.0},{"date":"2017-07-10","close":18548.0},{"date":"2017-07-11","close":18850.0},{"date":"2017-07-12","close":18404.0},{"date":"2017-07-13","close":18459.0},{"date":"2017-07-14","close":18449.0},{"date":"2017-07-17","close":18037.0},{"date":"2017-07-18","close":17878.0},{"date":"2017-07-19","close":18295.0},{"date":"2017-07-20","close":18741.0},{"date":"2017-07-21","close":18602.0},{"date":"2017-07-24","close":18568.0},{"date":"2017-07-25","close":18384.0},{"date":"2017-07-26","close":18300.0},{"date":"2017-07-27","close":18206.0},{"date":"2017-07-28","close":18488.0},{"date":"2017-07-31","close":18677.0},{"date":"2017-08-01","close":18796.0},{"date":"2017-08-02","close":19148.0},{"date":"2017-08-03","close":18984.0},{"date":"2017-08-04","close":18885.0},{"date":"2017-08-07","close":18955.0},{"date":"2017-08-08","close":18925.0},{"date":"2017-08-09","close":19391.0},{"date":"2017-08-10","close":19411.0},{"date":"2017-08-11","close":18751.0},{"date":"2017-08-14","close":19128.0},{"date":"2017-08-16","close":19123.0},{"date":"2017-08-17","close":19183.0},{"date":"2017-08-18","close":19455.0},{"date":"2017-08-21","close":19540.0},{"date":"2017-08-22","close":19728.0},{"date":"2017-08-23","close":19664.0},{"date":"2017-08-24","close":19416.0},{"date":"2017-08-25","close":19837.0},{"date":"2017-08-28","close":20413.0},{"date":"2017-08-29","close":20551.0},{"date":"2017-08-30","close":20675.0},{"date":"2017-08-31","close":20601.0},{"date":"2017-09-01","close":20586.0},{"date":"2017-09-04","close":21087.0},{"date":"2017-09-05","close":21439.0},{"date":"2017-09-06","close":21469.0},{"date":"2017-09-07","close":21305.0},{"date":"2017-09-08","close":21474.0},{"date":"2017-09-11","close":21385.0},{"date":"2017-09-12","close":21345.0},{"date":"2017-09-13","close":21300.0},{"date":"2017-09-14","close":21330.0},{"date":"2017-09-15","close":21201.0},{"date":"2017-09-18","close":21117.0},{"date":"2017-09-19","close":21112.0},{"date":"2017-09-20","close":21206.0},{"date":"2017-09-21","close":21271.0},{"date":"2017-09-22","close":21122.0},{"date":"2017-09-25","close":20477.0},{"date":"2017-09-26","close":20571.0},{"date":"2017-09-27","close":20780.0},{"date":"2017-09-28","close":20884.0},{"date":"2017-09-29","close":20998.0},{"date":"2017-10-10","close":21628.0},{"date":"2017-10-11","close":21900.0},{"date":"2017-10-12","close":21920.0},{"date":"2017-10-13","close":21836.0},{"date":"2017-10-16","close":21935.0},{"date":"2017-10-17","close":21727.0},{"date":"2017-10-18","close":21776.0},{"date":"2017-10-19","close":21767.0},{"date":"2017-10-20","close":21687.0},{"date":"2017-10-23","close":21563.0},{"date":"2017-10-24","close":21682.0},{"date":"2017-10-25","close":21895.0},{"date":"2017-10-26","close":22094.0},{"date":"2017-10-27","close":22441.0},{"date":"2017-10-30","close":22119.0},{"date":"2017-10-31","close":22099.0},{"date":"2017-11-01","close":22139.0},{"date":"2017-11-02","close":21960.0},{"date":"2017-11-03","close":21712.0},{"date":"2017-11-06","close":21856.0},{"date":"2017-11-07","close":22208.0},{"date":"2017-11-08","close":22436.0},{"date":"2017-11-09","close":22456.0},{"date":"2017-11-10","close":22902.0},{"date":"2017-11-13","close":23185.0},{"date":"2017-11-14","close":22798.0},{"date":"2017-11-15","close":22506.0},{"date":"2017-11-16","close":22421.0},{"date":"2017-11-17","close":22307.0},{"date":"2017-11-20","close":22530.0},{"date":"2017-11-21","close":23294.0},{"date":"2017-11-22","close":23264.0},{"date":"2017-11-23","close":22034.0},{"date":"2017-11-24","close":22015.0},{"date":"2017-11-27","close":21514.0},{"date":"2017-11-28","close":21271.0},{"date":"2017-11-29","close":21127.0},{"date":"2017-11-30","close":20874.0},{"date":"2017-12-01","close":20948.0},{"date":"2017-12-04","close":20988.0},{"date":"2017-12-05","close":21077.0},{"date":"2017-12-06","close":20720.0},{"date":"2017-12-07","close":20631.0},{"date":"2017-12-08","close":20968.0},{"date":"2017-12-11","close":21519.0},{"date":"2017-12-12","close":21395.0},{"date":"2017-12-13","close":21419.0},{"date":"2017-12-14","close":21107.0},{"date":"2017-12-15","close":20790.0},{"date":"2017-12-18","close":20695.0},{"date":"2017-12-19","close":21072.0},{"date":"2017-12-20","close":21097.0},{"date":"2017-12-21","close":21543.0},{"date":"2017-12-22","close":21281.0},{"date":"2017-12-26","close":21166.0},{"date":"2017-12-27","close":20785.0},{"date":"2017-12-28","close":21023.0},{"date":"2018-01-02","close":21424.8438},{"date":"2018-01-03","close":21831.5195},{"date":"2018-01-04","close":21846.3965},{"date":"2018-01-05","close":21935.668},{"date":"2018-01-08","close":22357.2207},{"date":"2018-01-09","close":22491.127},{"date":"2018-01-10","close":22629.9902},{"date":"2018-01-11","close":22773.8145},{"date":"2018-01-12","close":22858.125},{"date":"2018-01-15","close":23339.1934},{"date":"2018-01-16","close":23413.584},{"date":"2018-01-17","close":23651.6387},{"date":"2018-01-18","close":23934.3281},{"date":"2018-01-19","close":24410.4355},{"date":"2018-01-22","close":24960.9355},{"date":"2018-01-23","close":25759.4062},{"date":"2018-01-24","close":25888.3535},{"date":"2018-01-25","close":25744.5293},{"date":"2018-01-26","close":26037.1367},{"date":"2018-01-29","close":25263.4609},{"date":"2018-01-30","close":24732.7988},{"date":"2018-01-31","close":24653.4492},{"date":"2018-02-01","close":24663.3672},{"date":"2018-02-02","close":25263.4609},{"date":"2018-02-05","close":25387.0},{"date":"2018-02-06","close":24202.1387},{"date":"2018-02-07","close":23225.125},{"date":"2018-02-08","close":22540.7207},{"date":"2018-02-09","close":20432.9531},{"date":"2018-02-12","close":20983.4512},{"date":"2018-02-13","close":21226.4648},{"date":"2018-02-14","close":21375.25},{"date":"2018-02-19","close":22168.7617},{"date":"2018-02-20","close":22188.5996},{"date":"2018-02-21","close":22421.6934},{"date":"2018-02-22","close":22515.9238},{"date":"2018-02-23","close":22629.9902},{"date":"2018-02-26","close":23210.248},{"date":"2018-02-27","close":22783.7344},{"date":"2018-02-28","close":22530.8027},{"date":"2018-03-02","close":22119.0},{"date":"2018-03-05","close":21831.0},{"date":"2018-03-06","close":22287.7891},{"date":"2018-03-07","close":21970.3828},{"date":"2018-03-08","close":22267.9512},{"date":"2018-03-09","close":22466.3281},{"date":"2018-03-12","close":22813.4902},{"date":"2018-03-13","close":22739.0996},{"date":"2018-03-14","close":22510.9648},{"date":"2018-03-15","close":22396.8965},{"date":"2018-03-16","close":22396.8965},{"date":"2018-03-19","close":22342.3418},{"date":"2018-03-20","close":22327.4648},{"date":"2018-03-21","close":22451.4512},{"date":"2018-03-22","close":22034.8574},{"date":"2018-03-23","close":20284.1699},{"date":"2018-03-26","close":20646.209},{"date":"2018-03-27","close":21042.9648},{"date":"2018-03-28","close":20373.4395},{"date":"2018-03-29","close":20596.6152},{"date":"2018-03-30","close":20879.3027},{"date":"2018-04-02","close":20532.1426},{"date":"2018-04-03","close":20051.0742},{"date":"2018-04-04","close":20095.709},{"date":"2018-04-05","close":20155.2227},{"date":"2018-04-06","close":20110.5879},{"date":"2018-04-09","close":20184.9805},{"date":"2018-04-10","close":20561.8984},{"date":"2018-04-11","close":21087.6016},{"date":"2018-04-12","close":21008.25},{"date":"2018-04-13","close":20775.1543},{"date":"2018-04-16","close":20229.6152},{"date":"2018-04-17","close":19748.5488},{"date":"2018-04-18","close":19441.0625},{"date":"2018-04-19","close":19703.9121},{"date":"2018-04-20","close":19322.0352},{"date":"2018-04-23","close":19217.8867},{"date":"2018-04-24","close":20011.3984},{"date":"2018-04-25","close":19966.7637},{"date":"2018-04-26","close":19574.9668},{"date":"2018-04-27","close":19292.2773},{"date":"2018-04-30","close":19366.6699},{"date":"2018-05-02","close":19183.1699},{"date":"2018-05-03","close":19386.5078},{"date":"2018-05-04","close":19297.2383},{"date":"2018-05-08","close":19986.6016},{"date":"2018-05-09","close":20115.5469},{"date":"2018-05-10","close":20214.7363},{"date":"2018-05-11","close":20259.3711},{"date":"2018-05-14","close":20403.1953},{"date":"2018-05-15","close":20437.9121},{"date":"2018-05-16","close":20482.5469},{"date":"2018-05-17","close":20214.7363},{"date":"2018-05-18","close":20373.4395},{"date":"2018-05-21","close":20690.8438},{"date":"2018-05-23","close":20199.8574},{"date":"2018-05-24","close":19847.7363},{"date":"2018-05-25","close":19555.1289},{"date":"2018-05-28","close":19584.8867},{"date":"2018-05-29","close":19312.1152},{"date":"2018-05-30","close":18836.0078},{"date":"2018-05-31","close":19242.6836},{"date":"2018-06-01","close":18781.4551},{"date":"2018-06-04","close":19093.9004},{"date":"2018-06-05","close":19272.4395},{"date":"2018-06-07","close":19391.4668},{"date":"2018-06-08","close":18870.7246},{"date":"2018-06-11","close":18875.6836},{"date":"2018-06-12","close":19247.6426},{"date":"2018-06-14","close":19019.5078},{"date":"2018-06-15","close":19088.9414},{"date":"2018-06-18","close":19083.9805},{"date":"2018-06-19","close":18240.873},{"date":"2018-06-20","close":18255.752},{"date":"2018-06-21","close":17903.6309},{"date":"2018-06-22","close":17576.3066},{"date":"2018-06-25","close":17541.5898},{"date":"2018-06-26","close":16857.1855},{"date":"2018-06-27","close":16004.1602},{"date":"2018-06-28","close":15820.6602},{"date":"2018-06-29","close":16296.7676},{"date":"2018-07-02","close":15413.9844},{"date":"2018-07-03","close":15037.0664},{"date":"2018-07-04","close":14828.7695},{"date":"2018-07-05","close":14565.918},{"date":"2018-07-06","close":14977.5527},{"date":"2018-07-09","close":15394.1465},{"date":"2018-07-10","close":15582.6064},{"date":"2018-07-11","close":15205.6875},{"date":"2018-07-12","close":15890.0928},{"date":"2018-07-13","close":16038.876},{"date":"2018-07-16","close":15795.8623},{"date":"2018-07-17","close":15488.377},{"date":"2018-07-18","close":15542.9307},{"date":"2018-07-19","close":15453.6602},{"date":"2018-07-20","close":15776.0244},{"date":"2018-07-23","close":15890.0928},{"date":"2018-07-24","close":16281.8896},{"date":"2018-07-25","close":16366.2002},{"date":"2018-07-26","close":15984.3223},{"date":"2018-07-27","close":15691.7139},{"date":"2018-07-30","close":15354.4717},{"date":"2018-07-31","close":15488.377},{"date":"2018-08-01","close":15185.8496},{"date":"2018-08-02","close":14228.6748},{"date":"2018-08-03","close":13985.6621},{"date":"2018-08-06","close":13459.96},{"date":"2018-08-07","close":13955.9053},{"date":"2018-08-08","close":13737.6895},{"date":"2018-08-09","close":14258.4316},{"date":"2018-08-10","close":14278.2695},{"date":"2018-08-13","close":14144.3643},{"date":"2018-08-14","close":14035.2559},{"date":"2018-08-16","close":13459.96},{"date":"2018-08-17","close":13137.5947},{"date":"2018-08-20","close":13038.4062},{"date":"2018-08-21","close":13544.2705},{"date":"2018-08-22","close":13420.2842},{"date":"2018-08-23","close":13534.3516},{"date":"2018-08-24","close":13529.3916},{"date":"2018-08-27","close":14198.918},{"date":"2018-08-28","close":14089.8105},{"date":"2018-08-29","close":14079.8916},{"date":"2018-08-30","close":13812.0811},{"date":"2018-08-31","close":13787.2832},{"date":"2018-09-03","close":13445.0811},{"date":"2018-09-04","close":13906.3105},{"date":"2018-09-05","close":13539.3105},{"date":"2018-09-06","close":13390.5273},{"date":"2018-09-07","close":13380.6084},{"date":"2018-09-10","close":13127.6758},{"date":"2018-09-11","close":12919.3789},{"date":"2018-09-12","close":12805.3115},{"date":"2018-09-13","close":12894.582},{"date":"2018-09-14","close":13003.6895},{"date":"2018-09-17","close":12770.5957},{"date":"2018-09-18","close":13117.7568},{"date":"2018-09-19","close":13499.6348},{"date":"2018-09-20","close":13469.8789},{"date":"2018-09-21","close":14055.0938},{"date":"2018-09-27","close":13926.1484},{"date":"2018-09-28","close":13941.0264},{"date":"2018-10-01","close":14099.7295},{"date":"2018-10-02","close":13757.5273},{"date":"2018-10-04","close":13400.4463},{"date":"2018-10-05","close":13321.0947},{"date":"2018-10-08","close":13360.7705},{"date":"2018-10-10","close":13127.6758},{"date":"2018-10-11","close":12120.9072},{"date":"2018-10-12","close":12393.6768},{"date":"2018-10-15","close":12056.4336},{"date":"2018-10-16","close":11753.9072},{"date":"2018-10-17","close":11887.8125},{"date":"2018-10-18","close":11505.9346},{"date":"2018-10-19","close":11902.6904},{"date":"2018-10-22","close":12800.3525},{"date":"2018-10-23","close":12190.3389},{"date":"2018-10-24","close":12284.5693},{"date":"2018-10-25","close":12339.123},{"date":"2018-10-26","close":12185.3799},{"date":"2018-10-29","close":11585.2861},{"date":"2018-10-30","close":11853.0967},{"date":"2018-10-31","close":12046.5146},{"date":"2018-11-01","close":12160.583},{"date":"2018-11-02","close":13058.2441},{"date":"2018-11-05","close":12820.1904},{"date":"2018-11-06","close":12656.5283},{"date":"2018-11-07","close":12497.8252},{"date":"2018-11-08","close":12264.7314},{"date":"2018-11-09","close":12096.1094},{"date":"2018-11-12","close":12309.3662},{"date":"2018-11-13","close":12656.5283},{"date":"2018-11-14","close":12527.582},{"date":"2018-11-15","close":12716.041},{"date":"2018-11-16","close":12800.3525},{"date":"2018-11-19","close":12988.8115},{"date":"2018-11-20","close":12527.582},{"date":"2018-11-21","close":12527.582},{"date":"2018-11-22","close":12468.0684},{"date":"2018-11-23","close":12180.4199},{"date":"2018-11-26","close":11892.7725},{"date":"2018-11-27","close":11863.0156},{"date":"2018-11-28","close":12051.4746},{"date":"2018-11-29","close":11838.2178},{"date":"2018-11-30","close":11927.4883},{"date":"2018-12-03","close":12567.2578},{"date":"2018-12-04","close":12616.8525},{"date":"2018-12-05","close":12631.7305},{"date":"2018-12-06","close":12150.6641},{"date":"2018-12-07","close":12175.4609},{"date":"2018-12-10","close":11957.2451},{"date":"2018-12-11","close":11972.123},{"date":"2018-12-12","close":12239.9336},{"date":"2018-12-13","close":12572.2168},{"date":"2018-12-14","close":12383.7578},{"date":"2018-12-17","close":12279.6094},{"date":"2018-12-18","close":12016.7588},{"date":"2018-12-19","close":11699.3535},{"date":"2018-12-20","close":11406.7451},{"date":"2018-12-21","close":10945.5166},{"date":"2018-12-24","close":11104.2188},{"date":"2018-12-26","close":10930.6377},{"date":"2018-12-27","close":10861.2051},{"date":"2018-12-28","close":10940.5566},{"date":"2019-01-02","close":10702.5029},{"date":"2019-01-03","close":10623.1514},{"date":"2019-01-04","close":11044.7051},{"date":"2019-01-07","close":11307.5566},{"date":"2019-01-08","close":11213.0},{"date":"2019-01-09","close":11778.7041},{"date":"2019-01-10","close":11739.0293},{"date":"2019-01-11","close":11907.6504},{"date":"2019-01-14","close":11783.6641},{"date":"2019-01-15","close":12165.542},{"date":"2019-01-16","close":12220.0957},{"date":"2019-01-17","close":12175.4609},{"date":"2019-01-18","close":12408.5557},{"date":"2019-01-21","close":12606.9336},{"date":"2019-01-22","close":12334.1631},{"date":"2019-01-23","close":12334.1631},{"date":"2019-01-24","close":12527.582},{"date":"2019-01-25","close":12755.7168},{"date":"2019-01-28","close":12656.5283},{"date":"2019-01-29","close":12755.7168},{"date":"2019-01-30","close":12795.3926},{"date":"2019-01-31","close":12765.6357},{"date":"2019-02-01","close":13152.4736},{"date":"2019-02-07","close":13385.5674},{"date":"2019-02-08","close":12934.2578},{"date":"2019-02-11","close":13440.1221},{"date":"2019-02-12","close":13648.4189},{"date":"2019-02-13","close":14367.54},{"date":"2019-02-14","close":14412.1748},{"date":"2019-02-15","close":14074.9316},{"date":"2019-02-18","close":14828.7695},{"date":"2019-02-19","close":14754.377},{"date":"2019-02-20","close":14987.4717},{"date":"2019-02-21","close":15225.5254},{"date":"2019-02-22","close":15428.8633},{"date":"2019-02-25","close":17298.5781},{"date":"2019-02-26","close":17482.0781},{"date":"2019-02-27","close":17293.6172},{"date":"2019-02-28","close":16911.7402},{"date":"2019-03-04","close":18111.9277},{"date":"2019-03-05","close":18111.9277},{"date":"2019-03-06","close":18369.8203},{"date":"2019-03-07","close":18399.5762},{"date":"2019-03-08","close":17209.3066},{"date":"2019-03-11","close":17487.0371},{"date":"2019-03-12","close":17710.2129},{"date":"2019-03-13","close":17720.1309},{"date":"2019-03-14","close":17551.5098},{"date":"2019-03-15","close":17878.834},{"date":"2019-03-18","close":18647.5488},{"date":"2019-03-19","close":18459.0898},{"date":"2019-03-20","close":18558.2793},{"date":"2019-03-21","close":18657.4688},{"date":"2019-03-22","close":18558.2793},{"date":"2019-03-25","close":17829.2383},{"date":"2019-03-26","close":17477.1172},{"date":"2019-03-27","close":17804.4414},{"date":"2019-03-28","close":17680.4551},{"date":"2019-03-29","close":18647.5488},{"date":"2019-04-01","close":19713.832},{"date":"2019-04-02","close":19842.7773},{"date":"2019-04-03","close":20160.1836},{"date":"2019-04-04","close":20730.5195},{"date":"2019-04-05","close":20998.3301},{"date":"2019-04-08","close":20601.5742},{"date":"2019-04-09","close":20953.6953},{"date":"2019-04-10","close":21315.7363},{"date":"2019-04-11","close":20547.0195},{"date":"2019-04-12","close":20165.1426},{"date":"2019-04-15","close":20299.0469},{"date":"2019-04-16","close":20775.1543},{"date":"2019-04-17","close":20958.6543},{"date":"2019-04-18","close":20918.9785},{"date":"2019-04-19","close":21186.7891},{"date":"2019-04-22","close":20884.2637},{"date":"2019-04-23","close":20790.0332},{"date":"2019-04-24","close":20780.1152},{"date":"2019-04-25","close":20566.8574},{"date":"2019-04-26","close":19937.0078},{"date":"2019-04-29","close":20383.3574},{"date":"2019-04-30","close":20378.3984},{"date":"2019-05-02","close":20388.3184},{"date":"2019-05-03","close":20423.0332},{"date":"2019-05-07","close":18136.7246},{"date":"2019-05-08","close":17809.4004},{"date":"2019-05-09","close":17209.3066},{"date":"2019-05-10","close":18027.6172},{"date":"2019-05-13","close":17318.416},{"date":"2019-05-14","close":17561.4277},{"date":"2019-05-15","close":18330.1445},{"date":"2019-05-16","close":18146.6445},{"date":"2019-05-17","close":17496.9551},{"date":"2019-05-20","close":16862.1445},{"date":"2019-05-21","close":17397.7656},{"date":"2019-05-22","close":17229.1445},{"date":"2019-05-23","close":16693.5234},{"date":"2019-05-24","close":16757.9961},{"date":"2019-05-27","close":17110.1172},{"date":"2019-05-28","close":17273.7793},{"date":"2019-05-29","close":17452.3203},{"date":"2019-05-30","close":16986.1309},{"date":"2019-05-31","close":16991.0918},{"date":"2019-06-03","close":16787.7539},{"date":"2019-06-04","close":16609.2129},{"date":"2019-06-05","close":16634.0098},{"date":"2019-06-07","close":16361.2402},{"date":"2019-06-10","close":16713.3613},{"date":"2019-06-11","close":17556.4688},{"date":"2019-06-12","close":17397.7656},{"date":"2019-06-13","close":17368.0098},{"date":"2019-06-14","close":17258.9023},{"date":"2019-06-17","close":17209.3066},{"date":"2019-06-18","close":17308.4961},{"date":"2019-06-19","close":17804.4414},{"date":"2019-06-20","close":18364.8594},{"date":"2019-06-21","close":18325.1836},{"date":"2019-06-24","close":18315.2656},{"date":"2019-06-25","close":17655.6582},{"date":"2019-06-26","close":17739.9688},{"date":"2019-06-27","close":18290.4688},{"date":"2019-06-28","close":17963.1445},{"date":"2019-07-01","close":19252.6016},{"date":"2019-07-02","close":19267.4805},{"date":"2019-07-03","close":18984.791},{"date":"2019-07-04","close":18865.7656},{"date":"2019-07-05","close":19098.8594},{"date":"2019-07-08","close":18419.4141},{"date":"2019-07-09","close":18379.7383},{"date":"2019-07-10","close":18469.0078},{"date":"2019-07-11","close":18250.793},{"date":"2019-07-12","close":18568.1973},{"date":"2019-07-15","close":18622.752},{"date":"2019-07-16","close":18483.8867},{"date":"2019-07-17","close":18523.5625},{"date":"2019-07-18","close":18191.2793},{"date":"2019-07-19","close":18349.9824},{"date":"2019-07-22","close":18275.5898},{"date":"2019-07-23","close":18250.793},{"date":"2019-07-24","close":18349.9824},{"date":"2019-07-25","close":18741.7793},{"date":"2019-07-26","close":18969.9141},{"date":"2019-07-29","close":18816.1699},{"date":"2019-07-30","close":18945.1172},{"date":"2019-07-31","close":18632.6699},{"date":"2019-08-01","close":18369.8203},{"date":"2019-08-02","close":17804.4414},{"date":"2019-08-05","close":16926.6191},{"date":"2019-08-06","close":16906.7812},{"date":"2019-08-07","close":17248.9824},{"date":"2019-08-08","close":17308.4961},{"date":"2019-08-09","close":16872.0645},{"date":"2019-08-12","close":17392.8066},{"date":"2019-08-13","close":17204.3477},{"date":"2019-08-14","close":17650.6992},{"date":"2019-08-16","close":17888.752},{"date":"2019-08-19","close":18389.6582},{"date":"2019-08-20","close":18295.4277},{"date":"2019-08-21","close":18102.0098},{"date":"2019-08-22","close":18181.3594},{"date":"2019-08-23","close":18464.0488},{"date":"2019-08-26","close":17754.8477},{"date":"2019-08-27","close":18067.293},{"date":"2019-08-28","close":18082.1719},{"date":"2019-08-29","close":17868.9141},{"date":"2019-08-30","close":17918.5098},{"date":"2019-09-02","close":18295.4277},{"date":"2019-09-03","close":18330.1445},{"date":"2019-09-04","close":18473.9688},{"date":"2019-09-05","close":18900.4805},{"date":"2019-09-06","close":18880.6426},{"date":"2019-09-09","close":19143.4941},{"date":"2019-09-10","close":19019.5078},{"date":"2019-09-11","close":18865.7656},{"date":"2019-09-16","close":18984.791},{"date":"2019-09-17","close":18493.8066},{"date":"2019-09-18","close":18726.9004},{"date":"2019-09-19","close":18806.252},{"date":"2019-09-20","close":18895.5215},{"date":"2019-09-23","close":18369.8203},{"date":"2019-09-24","close":18533.4824},{"date":"2019-09-25","close":18354.9414},{"date":"2019-09-26","close":18320.2246},{"date":"2019-09-27","close":18196.2383},{"date":"2019-09-30","close":17963.1445},{"date":"2019-10-01","close":18007.7793},{"date":"2019-10-02","close":17824.2793},{"date":"2019-10-04","close":17625.9023},{"date":"2019-10-07","close":17769.7266},{"date":"2019-10-08","close":18062.334},{"date":"2019-10-10","close":18181.3594},{"date":"2019-10-11","close":18429.334},{"date":"2019-10-14","close":18920.3184},{"date":"2019-10-15","close":18741.7793},{"date":"2019-10-16","close":18697.1445},{"date":"2019-10-17","close":18558.2793},{"date":"2019-10-18","close":18141.6855},{"date":"2019-10-21","close":17854.0371},{"date":"2019-10-22","close":17987.9414},{"date":"2019-10-23","close":17868.9141},{"date":"2019-10-24","close":17878.834},{"date":"2019-10-25","close":18062.334},{"date":"2019-10-28","close":18240.873},{"date":"2019-10-29","close":18072.252},{"date":"2019-10-30","close":17918.5098},{"date":"2019-10-31","close":17764.7656},{"date":"2019-11-01","close":18449.1699},{"date":"2019-11-04","close":18672.3457},{"date":"2019-11-05","close":18964.9551},{"date":"2019-11-06","close":18746.7383},{"date":"2019-11-07","close":18786.4141},{"date":"2019-11-08","close":18751.6973},{"date":"2019-11-11","close":18315.2656},{"date":"2019-11-12","close":18235.9141},{"date":"2019-11-13","close":18106.9688},{"date":"2019-11-14","close":18320.2246},{"date":"2019-11-15","close":18072.252},{"date":"2019-11-18","close":18136.7246},{"date":"2019-11-19","close":18493.8066},{"date":"2019-11-20","close":18250.793},{"date":"2019-11-21","close":18141.6855},{"date":"2019-11-22","close":17953.2246},{"date":"2019-11-25","close":18087.1309},{"date":"2019-11-26","close":18250.793},{"date":"2019-11-27","close":18102.0098},{"date":"2019-11-28","close":18002.8203},{"date":"2019-11-29","close":17685.4141},{"date":"2019-12-02","close":17963.1445},{"date":"2019-12-03","close":18042.4961},{"date":"2019-12-04","close":18012.7383},{"date":"2019-12-05","close":18399.5762},{"date":"2019-12-06","close":18528.5215},{"date":"2019-12-09","close":18533.4824},{"date":"2019-12-10","close":18682.2656},{"date":"2019-12-11","close":18751.6973},{"date":"2019-12-12","close":18568.1973},{"date":"2019-12-13","close":19029.4277},{"date":"2019-12-16","close":19093.9004},{"date":"2019-12-17","close":19421.2246},{"date":"2019-12-18","close":19361.7109},{"date":"2019-12-19","close":19098.8594},{"date":"2019-12-20","close":19093.9004},{"date":"2019-12-23","close":18687.2246},{"date":"2019-12-24","close":18761.6172},{"date":"2019-12-26","close":18885.6035},{"date":"2019-12-27","close":19222.8457},{"date":"2019-12-30","close":19674.1562},{"date":"2020-01-02","close":20457.75},{"date":"2020-01-03","close":20666.0469},{"date":"2020-01-06","close":20234.5742},{"date":"2020-01-07","close":20735.4785},{"date":"2020-01-08","close":20393.2773},{"date":"2020-01-09","close":20799.9531},{"date":"2020-01-10","close":20958.6543},{"date":"2020-01-13","close":21092.5605},{"date":"2020-01-14","close":21310.7754},{"date":"2020-01-15","close":21087.6016},{"date":"2020-01-16","close":21072.7227},{"date":"2020-01-17","close":21152.0742},{"date":"2020-01-20","close":21419.8848},{"date":"2020-01-21","close":20740.4395},{"date":"2020-01-22","close":20765.2363},{"date":"2020-01-23","close":19500.5762},{"date":"2020-01-28","close":16916.6992},{"date":"2020-01-29","close":17655.6582},{"date":"2020-01-30","close":17159.7129},{"date":"2020-01-31","close":17010.9297},{"date":"2020-02-03","close":16574.4961},{"date":"2020-02-04","close":17457.2793},{"date":"2020-02-05","close":17878.834},{"date":"2020-02-06","close":18592.9941},{"date":"2020-02-07","close":18548.3594},{"date":"2020-02-10","close":18538.4414},{"date":"2020-02-11","close":19014.5488},{"date":"2020-02-12","close":19217.8867},{"date":"2020-02-13","close":19093.9004},{"date":"2020-02-14","close":19044.3047},{"date":"2020-02-17","close":20016.3594},{"date":"2020-02-18","close":19907.25},{"date":"2020-02-19","close":19907.25},{"date":"2020-02-20","close":20656.1289},{"date":"2020-02-21","close":20819.791},{"date":"2020-02-24","close":20909.0605},{"date":"2020-02-25","close":20631.3301},{"date":"2020-02-26","close":20408.1562},{"date":"2020-02-27","close":20631.3301},{"date":"2020-02-28","close":19252.6016},{"date":"2020-03-02","close":20353.6016},{"date":"2020-03-03","close":20323.8438},{"date":"2020-03-04","close":20561.8984},{"date":"2020-03-05","close":21226.4648},{"date":"2020-03-06","close":20854.5059},{"date":"2020-03-09","close":19490.6562},{"date":"2020-03-10","close":20418.0742},{"date":"2020-03-11","close":19842.7773},{"date":"2020-03-12","close":18910.4004},{"date":"2020-03-13","close":18508.6836},{"date":"2020-03-16","close":17308.4961},{"date":"2020-03-17","close":17804.4414},{"date":"2020-03-18","close":17377.9277},{"date":"2020-03-19","close":17050.6055},{"date":"2020-03-20","close":17278.7402},{"date":"2020-03-23","close":16247.1729},{"date":"2020-03-24","close":17090.2812},{"date":"2020-03-25","close":17397.7656},{"date":"2020-03-26","close":17199.3887},{"date":"2020-03-27","close":17100.1992},{"date":"2020-03-30","close":16956.375},{"date":"2020-03-31","close":16743.1191},{"date":"2020-04-01","close":16787.7539},{"date":"2020-04-02","close":17169.6309},{"date":"2020-04-03","close":17144.834},{"date":"2020-04-06","close":17918.5098},{"date":"2020-04-07","close":18141.6855},{"date":"2020-04-08","close":17705.252},{"date":"2020-04-09","close":17913.5488},{"date":"2020-04-10","close":17695.334},{"date":"2020-04-13","close":17407.6855},{"date":"2020-04-14","close":18102.0098},{"date":"2020-04-16","close":17973.0625},{"date":"2020-04-17","close":18176.4004},{"date":"2020-04-20","close":18047.4551},{"date":"2020-04-21","close":17784.6035},{"date":"2020-04-22","close":18102.0098},{"date":"2020-04-23","close":18151.6035},{"date":"2020-04-24","close":17715.1719},{"date":"2020-04-27","close":17878.834},{"date":"2020-04-28","close":18077.2109},{"date":"2020-04-29","close":18102.0098},{"date":"2020-05-04","close":17477.1172},{"date":"2020-05-06","close":18315.2656},{"date":"2020-05-07","close":18340.0625},{"date":"2020-05-08","close":18821.1309},{"date":"2020-05-11","close":18716.9805},{"date":"2020-05-12","close":19088.9414},{"date":"2020-05-13","close":19267.4805},{"date":"2020-05-14","close":18845.9277},{"date":"2020-05-15","close":18865.7656},{"date":"2020-05-18","close":18945.1172},{"date":"2020-05-19","close":19079.0215},{"date":"2020-05-20","close":19143.4941},{"date":"2020-05-21","close":18895.5215},{"date":"2020-05-22","close":18116.8867},{"date":"2020-05-25","close":17794.5234},{"date":"2020-05-26","close":18260.7109},{"date":"2020-05-27","close":17834.1992},{"date":"2020-05-28","close":18022.6582},{"date":"2020-05-29","close":17992.9004},{"date":"2020-06-01","close":18964.9551},{"date":"2020-06-02","close":18979.832},{"date":"2020-06-03","close":19118.6973},{"date":"2020-06-04","close":18845.9277},{"date":"2020-06-05","close":18915.3594},{"date":"2020-06-08","close":19183.1699},{"date":"2020-06-09","close":19123.6562},{"date":"2020-06-10","close":19019.5078},{"date":"2020-06-11","close":18419.4141},{"date":"2020-06-12","close":18592.9941},{"date":"2020-06-15","close":18439.252},{"date":"2020-06-16","close":19024.4668},{"date":"2020-06-17","close":18989.752},{"date":"2020-06-18","close":19178.2109},{"date":"2020-06-19","close":19966.0},{"date":"2020-06-22","close":19877.4941},{"date":"2020-06-23","close":19862.6152},{"date":"2020-06-24","close":19912.2109},{"date":"2020-06-25","close":19545.2109},{"date":"2020-06-26","close":19817.9805},{"date":"2020-06-29","close":19555.1289},{"date":"2020-06-30","close":20289.1289},{"date":"2020-07-01","close":20616.4531},{"date":"2020-07-02","close":21573.627},{"date":"2020-07-03","close":22510.0},{"date":"2020-07-06","close":25769.3262},{"date":"2020-07-07","close":26795.9336},{"date":"2020-07-08","close":27078.6211},{"date":"2020-07-09","close":28006.0391},{"date":"2020-07-10","close":27941.5664},{"date":"2020-07-13","close":28521.8223},{"date":"2020-07-14","close":27802.7012},{"date":"2020-07-15","close":27673.7559},{"date":"2020-07-16","close":25496.5566},{"date":"2020-07-17","close":25184.1094},{"date":"2020-07-20","close":26314.8652},{"date":"2020-07-21","close":26379.3379},{"date":"2020-07-22","close":26840.5684},{"date":"2020-07-23","close":26379.3379},{"date":"2020-07-24","close":24722.8809},{"date":"2020-07-27","close":24390.5977},{"date":"2020-07-28","close":24678.2461},{"date":"2020-07-29","close":25645.3398},{"date":"2020-07-30","close":25853.6367},{"date":"2020-07-31","close":26047.0547},{"date":"2020-08-03","close":26632.2715},{"date":"2020-08-04","close":27093.5},{"date":"2020-08-05","close":26865.3652},{"date":"2020-08-06","close":26582.6758},{"date":"2020-08-07","close":26468.6094},{"date":"2020-08-10","close":26384.2988},{"date":"2020-08-11","close":26304.9473},{"date":"2020-08-12","close":25124.5977},{"date":"2020-08-13","close":25184.1094},{"date":"2020-08-14","close":25744.5293},{"date":"2020-08-18","close":26691.7852},{"date":"2020-08-19","close":26830.6484},{"date":"2020-08-20","close":26042.0957},{"date":"2020-08-21","close":26463.6484},{"date":"2020-08-24","close":27177.8105},{"date":"2020-08-25","close":27162.9316},{"date":"2020-08-26","close":26478.5273},{"date":"2020-08-27","close":26562.8379},{"date":"2020-08-28","close":28050.6758},{"date":"2020-08-31","close":28531.7422},{"date":"2020-09-01","close":28437.5117},{"date":"2020-09-02","close":28883.8633},{"date":"2020-09-03","close":28482.1465},{"date":"2020-09-04","close":27708.4727},{"date":"2020-09-07","close":26959.5957},{"date":"2020-09-08","close":26855.4473},{"date":"2020-09-09","close":25977.623},{"date":"2020-09-10","close":25660.2168},{"date":"2020-09-11","close":25883.3926},{"date":"2020-09-14","close":25908.1914},{"date":"2020-09-15","close":26771.1348},{"date":"2020-09-16","close":26106.5684},{"date":"2020-09-17","close":25928.0273},{"date":"2020-09-18","close":26448.7715},{"date":"2020-09-21","close":25789.1641},{"date":"2020-09-22","close":25689.9746},{"date":"2020-09-23","close":25318.0156},{"date":"2020-09-24","close":24375.7188},{"date":"2020-09-25","close":24509.625},{"date":"2020-09-28","close":24827.0293},{"date":"2020-09-29","close":25223.7852},{"date":"2020-10-05","close":25218.8262},{"date":"2020-10-06","close":25263.4609},{"date":"2020-10-07","close":25203.9473},{"date":"2020-10-08","close":25243.623},{"date":"2020-10-12","close":27014.1484},{"date":"2020-10-13","close":26815.7715},{"date":"2020-10-14","close":27019.1074},{"date":"2020-10-15","close":26751.2969},{"date":"2020-10-16","close":26533.082},{"date":"2020-10-19","close":25977.623},{"date":"2020-10-20","close":26622.3516},{"date":"2020-10-21","close":26334.7031},{"date":"2020-10-22","close":26200.7988},{"date":"2020-10-23","close":25769.3262},{"date":"2020-10-26","close":24960.9355},{"date":"2020-10-27","close":25075.002},{"date":"2020-10-28","close":25595.7441},{"date":"2020-10-29","close":25913.1504},{"date":"2020-10-30","close":25104.7598},{"date":"2020-11-02","close":25223.7852},{"date":"2020-11-03","close":26185.9199},{"date":"2020-11-04","close":26384.2988},{"date":"2020-11-05","close":27346.4316},{"date":"2020-11-06","close":27376.1895},{"date":"2020-11-09","close":28472.2285},{"date":"2020-11-10","close":27648.959},{"date":"2020-11-11","close":27445.6211},{"date":"2020-11-12","close":27138.1348},{"date":"2020-11-13","close":26488.4473},{"date":"2020-11-16","close":26895.1211},{"date":"2020-11-17","close":27341.4727},{"date":"2020-11-18","close":27341.4727},{"date":"2020-11-19","close":28085.3906},{"date":"2020-11-20","close":28616.0527},{"date":"2020-11-23","close":29250.8633},{"date":"2020-11-24","close":28591.2559},{"date":"2020-11-25","close":28060.5938},{"date":"2020-11-26","close":27941.5664},{"date":"2020-11-27","close":28194.5},{"date":"2020-11-30","close":28566.459},{"date":"2020-12-01","close":29612.9023},{"date":"2020-12-02","close":29717.0508},{"date":"2020-12-03","close":29067.3633},{"date":"2020-12-04","close":28571.418},{"date":"2020-12-07","close":28298.6484},{"date":"2020-12-08","close":28497.0254},{"date":"2020-12-09","close":28219.2969},{"date":"2020-12-10","close":27470.418},{"date":"2020-12-11","close":26914.959},{"date":"2020-12-14","close":27683.6758},{"date":"2020-12-15","close":27782.8652},{"date":"2020-12-16","close":28120.1074},{"date":"2020-12-17","close":28645.8086},{"date":"2020-12-18","close":28754.918},{"date":"2020-12-21","close":29320.2949},{"date":"2020-12-22","close":28759.877},{"date":"2020-12-23","close":28958.2559},{"date":"2020-12-24","close":28923.5391},{"date":"2020-12-28","close":28973.1328},{"date":"2020-12-29","close":28744.998},{"date":"2020-12-30","close":29156.6328},{"date":"2021-01-04","close":31507.4141},{"date":"2021-01-05","close":32648.0898},{"date":"2021-01-06","close":33163.8711},{"date":"2021-01-07","close":33947.4648},{"date":"2021-01-08","close":34130.9648},{"date":"2021-01-11","close":34324.3867},{"date":"2021-01-12","close":35881.6523},{"date":"2021-01-13","close":36174.2617},{"date":"2021-01-14","close":35346.0312},{"date":"2021-01-15","close":34864.9648},{"date":"2021-01-18","close":35990.7617},{"date":"2021-01-19","close":34621.9531},{"date":"2021-01-20","close":35098.0586},{"date":"2021-01-21","close":36392.4766},{"date":"2021-01-22","close":36551.1797},{"date":"2021-01-25","close":36724.7617},{"date":"2021-01-26","close":36114.7461},{"date":"2021-01-27","close":35613.8438},{"date":"2021-01-28","close":34681.4648},{"date":"2021-01-29","close":33734.2109},{"date":"2021-02-01","close":35291.4766},{"date":"2021-02-02","close":36303.207},{"date":"2021-02-03","close":36511.5039},{"date":"2021-02-04","close":36084.9922},{"date":"2021-02-05","close":36888.4219},{"date":"2021-02-08","close":37404.207},{"date":"2021-02-09","close":38594.4766},{"date":"2021-02-10","close":40027.7578},{"date":"2021-02-15","close":39675.6367},{"date":"2021-02-16","close":40181.5},{"date":"2021-02-17","close":40766.7148},{"date":"2021-02-18","close":39373.1094},{"date":"2021-02-19","close":39487.1758},{"date":"2021-02-22","close":37642.2617},{"date":"2021-02-23","close":37017.3672},{"date":"2021-02-24","close":34855.0469},{"date":"2021-02-25","close":35861.8164},{"date":"2021-02-26","close":34785.6133},{"date":"2021-03-02","close":34760.8164},{"date":"2021-03-03","close":35499.7773},{"date":"2021-03-04","close":33917.7109},{"date":"2021-03-05","close":33530.8711},{"date":"2021-03-08","close":31666.1172},{"date":"2021-03-09","close":30917.2402},{"date":"2021-03-10","close":30981.7129},{"date":"2021-03-11","close":32057.9141},{"date":"2021-03-12","close":32127.3457},{"date":"2021-03-15","close":30862.6855},{"date":"2021-03-16","close":31244.5645},{"date":"2021-03-17","close":31651.2383},{"date":"2021-03-18","close":31621.4824},{"date":"2021-03-19","close":30391.5371},{"date":"2021-03-22","close":30604.793},{"date":"2021-03-23","close":29811.2812},{"date":"2021-03-24","close":29493.877},{"date":"2021-03-25","close":29206.2285},{"date":"2021-03-26","close":30381.6191},{"date":"2021-03-29","close":30327.0645},{"date":"2021-03-30","close":30907.3203},{"date":"2021-03-31","close":30173.3223},{"date":"2021-04-01","close":30813.0918},{"date":"2021-04-02","close":31363.5898},{"date":"2021-04-05","close":31284.0},{"date":"2021-04-06","close":30872.6035},{"date":"2021-04-07","close":30232.834},{"date":"2021-04-08","close":30530.4023},{"date":"2021-04-09","close":29657.5391},{"date":"2021-04-12","close":29012.8086},{"date":"2021-04-13","close":29007.8496},{"date":"2021-04-14","close":29201.2676},{"date":"2021-04-15","close":28546.6211},{"date":"2021-04-16","close":28903.7012},{"date":"2021-04-19","close":30302.2676},{"date":"2021-04-20","close":30426.2539},{"date":"2021-04-21","close":30738.6992},{"date":"2021-04-22","close":30639.5098},{"date":"2021-04-23","close":31026.3477},{"date":"2021-04-26","close":30654.3887},{"date":"2021-04-27","close":30287.3887},{"date":"2021-04-28","close":30426.2539},{"date":"2021-04-29","close":30956.916},{"date":"2021-04-30","close":31031.3066},{"date":"2021-05-03","close":30465.9297},{"date":"2021-05-04","close":30485.7676},{"date":"2021-05-06","close":30649.4297},{"date":"2021-05-07","close":30029.498},{"date":"2021-05-10","close":29598.0254},{"date":"2021-05-11","close":30178.2812},{"date":"2021-05-12","close":30579.9961},{"date":"2021-05-13","close":29905.5117},{"date":"2021-05-14","close":31547.0898},{"date":"2021-05-17","close":32836.5469},{"date":"2021-05-18","close":32558.8184},{"date":"2021-05-20","close":33039.8867},{"date":"2021-05-21","close":32206.6973},{"date":"2021-05-24","close":32300.9277},{"date":"2021-05-25","close":34319.4258},{"date":"2021-05-26","close":34284.7109},{"date":"2021-05-27","close":34651.707},{"date":"2021-05-28","close":34165.6836},{"date":"2021-05-31","close":34220.2344},{"date":"2021-06-01","close":34205.3594},{"date":"2021-06-02","close":33823.4805},{"date":"2021-06-03","close":33635.0195},{"date":"2021-06-04","close":33585.4258},{"date":"2021-06-07","close":33297.7773},{"date":"2021-06-08","close":32940.6953},{"date":"2021-06-09","close":33099.3984},{"date":"2021-06-10","close":33833.3984},{"date":"2021-06-11","close":33005.1719},{"date":"2021-06-14","close":33029.9688},{"date":"2021-06-15","close":32295.9688},{"date":"2021-06-16","close":31492.5371},{"date":"2021-06-17","close":31894.252},{"date":"2021-06-18","close":32221.5762},{"date":"2021-06-21","close":31730.5898},{"date":"2021-06-22","close":31785.1445},{"date":"2021-06-23","close":32444.752},{"date":"2021-06-24","close":32335.6445},{"date":"2021-06-25","close":33243.2227},{"date":"2021-06-28","close":33307.6953},{"date":"2021-06-29","close":32737.3594},{"date":"2021-06-30","close":32801.832},{"date":"2021-07-01","close":33208.5078},{"date":"2021-07-02","close":31576.8477},{"date":"2021-07-05","close":31175.1309},{"date":"2021-07-06","close":30976.7539},{"date":"2021-07-07","close":32360.4414},{"date":"2021-07-08","close":32028.1582},{"date":"2021-07-09","close":31988.4824},{"date":"2021-07-12","close":32548.9004},{"date":"2021-07-13","close":32672.8867},{"date":"2021-07-14","close":32286.0488},{"date":"2021-07-15","close":32662.9668},{"date":"2021-07-16","close":32112.4688},{"date":"2021-07-19","close":32291.0078},{"date":"2021-07-20","close":32444.752},{"date":"2021-07-21","close":33228.3438},{"date":"2021-07-22","close":33188.668},{"date":"2021-07-23","close":32484.4277},{"date":"2021-07-26","close":30252.6719},{"date":"2021-07-27","close":29255.8223},{"date":"2021-07-28","close":28258.9727},{"date":"2021-07-29","close":28903.7012},{"date":"2021-07-30","close":28635.8906},{"date":"2021-08-02","close":30212.9961},{"date":"2021-08-03","close":30173.3223},{"date":"2021-08-04","close":30371.6992},{"date":"2021-08-05","close":30153.4844},{"date":"2021-08-06","close":29850.957},{"date":"2021-08-09","close":30401.457},{"date":"2021-08-10","close":31056.1035},{"date":"2021-08-11","close":31517.334},{"date":"2021-08-12","close":31259.4414},{"date":"2021-08-13","close":31304.0762},{"date":"2021-08-17","close":30312.1855},{"date":"2021-08-18","close":30431.2129},{"date":"2021-08-19","close":30277.4707},{"date":"2021-08-20","close":29102.0801},{"date":"2021-08-23","close":29677.375},{"date":"2021-08-24","close":30178.2812},{"date":"2021-08-25","close":30302.2676},{"date":"2021-08-26","close":29865.8359},{"date":"2021-08-27","close":29801.3633},{"date":"2021-08-30","close":29340.1328},{"date":"2021-08-31","close":29121.918},{"date":"2021-09-01","close":29945.1855},{"date":"2021-09-02","close":30009.6602},{"date":"2021-09-03","close":29677.375},{"date":"2021-09-06","close":30689.1055},{"date":"2021-09-07","close":31527.252},{"date":"2021-09-08","close":31586.7656},{"date":"2021-09-09","close":31537.1719},{"date":"2021-09-10","close":32429.873},{"date":"2021-09-13","close":32241.4141},{"date":"2021-09-14","close":31338.793},{"date":"2021-09-15","close":30446.0918},{"date":"2021-09-16","close":30093.9707},{"date":"2021-09-17","close":30624.6309},{"date":"2021-09-23","close":30371.6992},{"date":"2021-09-24","close":30451.0508},{"date":"2021-09-27","close":30827.9688},{"date":"2021-09-28","close":31229.6855},{"date":"2021-09-29","close":30699.0234},{"date":"2021-09-30","close":31056.1035},{"date":"2021-10-01","close":30451.0508},{"date":"2021-10-05","close":30103.8887},{"date":"2021-10-06","close":30074.1328},{"date":"2021-10-07","close":30877.5645},{"date":"2021-10-08","close":32092.6309},{"date":"2021-10-12","close":31557.0098},{"date":"2021-10-13","close":32534.0215},{"date":"2021-10-14","close":31909.1309},{"date":"2021-10-15","close":31879.373},{"date":"2021-10-18","close":31274.3203},{"date":"2021-10-19","close":31889.293},{"date":"2021-10-20","close":31740.5098},{"date":"2021-10-21","close":31700.834},{"date":"2021-10-22","close":32449.7109},{"date":"2021-10-25","close":32176.9414},{"date":"2021-10-26","close":32047.9961},{"date":"2021-10-27","close":31249.5234},{"date":"2021-10-28","close":30743.6582},{"date":"2021-10-29","close":31269.3613},{"date":"2021-11-01","close":31527.252},{"date":"2021-11-02","close":30550.2402},{"date":"2021-11-03","close":30827.9688},{"date":"2021-11-04","close":31313.9961},{"date":"2021-11-05","close":31467.7383},{"date":"2021-11-08","close":31194.9688},{"date":"2021-11-09","close":30946.9961},{"date":"2021-11-10","close":30485.7676},{"date":"2021-11-11","close":31517.334},{"date":"2021-11-12","close":31641.3203},{"date":"2021-11-15","close":31482.6172},{"date":"2021-11-16","close":31839.6973},{"date":"2021-11-17","close":31591.7246},{"date":"2021-11-18","close":31090.8203},{"date":"2021-11-19","close":31819.8594},{"date":"2021-11-22","close":32281.0898},{"date":"2021-11-23","close":32429.873},{"date":"2021-11-24","close":32519.1426},{"date":"2021-11-25","close":32266.2109},{"date":"2021-11-26","close":31909.1309},{"date":"2021-11-29","close":31542.1309},{"date":"2021-11-30","close":31120.5781},{"date":"2021-12-01","close":31105.6992},{"date":"2021-12-02","close":31145.375},{"date":"2021-12-03","close":31909.1309},{"date":"2021-12-06","close":32167.0215},{"date":"2021-12-07","close":32038.0762},{"date":"2021-12-08","close":33094.4414},{"date":"2021-12-09","close":34324.3867},{"date":"2021-12-10","close":34011.9375},{"date":"2021-12-13","close":34488.0469},{"date":"2021-12-14","close":34021.8594},{"date":"2021-12-15","close":33932.5898},{"date":"2021-12-16","close":33778.8438},{"date":"2021-12-17","close":32930.7773},{"date":"2021-12-20","close":32162.0625},{"date":"2021-12-21","close":32732.4004},{"date":"2021-12-22","close":32831.5898},{"date":"2021-12-23","close":32930.7773},{"date":"2021-12-24","close":32628.252},{"date":"2021-12-27","close":32410.0352},{"date":"2021-12-28","close":32985.332},{"date":"2021-12-29","close":32355.4805},{"date":"2021-12-30","close":32707.6035},{"date":"2022-01-03","close":33114.0},{"date":"2022-01-04","close":32796.8711},{"date":"2022-01-05","close":32489.3867},{"date":"2022-01-06","close":31899.2109},{"date":"2022-01-07","close":32092.6309},{"date":"2022-01-10","close":32157.1035},{"date":"2022-01-11","close":31462.7793},{"date":"2022-01-12","close":31844.6582},{"date":"2022-01-13","close":30852.7676},{"date":"2022-01-14","close":30381.6191},{"date":"2022-01-17","close":31056.1035},{"date":"2022-01-18","close":31537.1719},{"date":"2022-01-19","close":31056.1035},{"date":"2022-01-20","close":31829.7793},{"date":"2022-01-21","close":31333.834},{"date":"2022-01-24","close":31442.9414},{"date":"2022-01-25","close":30872.6035},{"date":"2022-01-26","close":30619.6719},{"date":"2022-01-27","close":29890.6328},{"date":"2022-01-28","close":29414.5254},{"date":"2022-02-03","close":29836.0781},{"date":"2022-02-04","close":29682.3359},{"date":"2022-02-07","close":29583.1465},{"date":"2022-02-08","close":28953.2949},{"date":"2022-02-09","close":29409.5645},{"date":"2022-02-10","close":29171.5117},{"date":"2022-02-11","close":28958.2559},{"date":"2022-02-14","close":28110.0},{"date":"2022-02-15","close":28749.957},{"date":"2022-02-16","close":29295.498},{"date":"2022-02-17","close":29523.6328},{"date":"2022-02-18","close":29528.5918},{"date":"2022-02-21","close":29191.3496},{"date":"2022-02-22","close":28204.418},{"date":"2022-02-23","close":29116.957},{"date":"2022-02-24","close":28105.2285},{"date":"2022-02-25","close":29116.957},{"date":"2022-02-28","close":29206.2285},{"date":"2022-03-02","close":29300.457},{"date":"2022-03-03","close":28978.0938},{"date":"2022-03-04","close":28695.4043},{"date":"2022-03-07","close":27564.6484},{"date":"2022-03-08","close":27123.2578},{"date":"2022-03-10","close":26919.9199},{"date":"2022-03-11","close":27073.6621},{"date":"2022-03-14","close":26126.4062},{"date":"2022-03-15","close":24003.7598},{"date":"2022-03-16","close":24946.0566},{"date":"2022-03-17","close":25189.0703},{"date":"2022-03-18","close":25407.2852},{"date":"2022-03-21","close":25313.0566},{"date":"2022-03-22","close":25392.4062},{"date":"2022-03-23","close":25417.2051},{"date":"2022-03-24","close":25427.123},{"date":"2022-03-25","close":24603.8535},{"date":"2022-03-28","close":24251.7324},{"date":"2022-03-29","close":24033.5176},{"date":"2022-03-30","close":24936.1367},{"date":"2022-03-31","close":24856.7871},{"date":"2022-04-01","close":25372.5703},{"date":"2022-04-04","close":25377.5293},{"date":"2022-04-05","close":25357.6914},{"date":"2022-04-06","close":25010.5293},{"date":"2022-04-07","close":24995.6504},{"date":"2022-04-08","close":25124.5977},{"date":"2022-04-11","close":24023.5977},{"date":"2022-04-12","close":24742.7188},{"date":"2022-04-13","close":24549.3008},{"date":"2022-04-14","close":24742.7188},{"date":"2022-04-15","close":24777.4355},{"date":"2022-04-18","close":24588.9766},{"date":"2022-04-19","close":24395.5566},{"date":"2022-04-20","close":23557.4082},{"date":"2022-04-21","close":22476.248},{"date":"2022-04-22","close":22461.3691},{"date":"2022-04-25","close":20780.1152},{"date":"2022-04-26","close":19808.0605},{"date":"2022-04-27","close":21052.8848},{"date":"2022-04-28","close":21216.5469},{"date":"2022-04-29","close":22064.6133},{"date":"2022-05-02","close":22099.0},{"date":"2022-05-03","close":22163.8027},{"date":"2022-05-04","close":21990.2207},{"date":"2022-05-06","close":20864.4258},{"date":"2022-05-09","close":20408.0},{"date":"2022-05-10","close":20834.668},{"date":"2022-05-11","close":21588.5059},{"date":"2022-05-12","close":21142.1543},{"date":"2022-05-13","close":21176.8711},{"date":"2022-05-16","close":21003.2891},{"date":"2022-05-17","close":21385.168},{"date":"2022-05-18","close":21226.4648},{"date":"2022-05-19","close":21196.709},{"date":"2022-05-20","close":22362.1797},{"date":"2022-05-23","close":22074.5312},{"date":"2022-05-24","close":21469.4785},{"date":"2022-05-25","close":21186.7891},{"date":"2022-05-26","close":21157.0332},{"date":"2022-05-27","close":20829.709},{"date":"2022-05-30","close":21127.2754},{"date":"2022-05-31","close":21509.1543},{"date":"2022-06-02","close":21866.2344},{"date":"2022-06-03","close":22119.168},{"date":"2022-06-07","close":23150.7344},{"date":"2022-06-08","close":23359.0312},{"date":"2022-06-09","close":22972.1934},{"date":"2022-06-10","close":23924.4082},{"date":"2022-06-13","close":23408.625},{"date":"2022-06-14","close":23696.2734},{"date":"2022-06-15","close":25322.9746},{"date":"2022-06-16","close":24698.084},{"date":"2022-06-17","close":25258.502},{"date":"2022-06-20","close":25913.1504},{"date":"2022-06-21","close":25774.2852},{"date":"2022-06-22","close":25198.9883},{"date":"2022-06-23","close":26280.1504},{"date":"2022-06-24","close":27058.7832},{"date":"2022-06-27","close":27073.6621},{"date":"2022-06-28","close":27475.3789},{"date":"2022-06-29","close":27480.3379},{"date":"2022-06-30","close":28268.8906},{"date":"2022-07-01","close":27767.9863},{"date":"2022-07-04","close":28070.5117},{"date":"2022-07-05","close":27842.377},{"date":"2022-07-06","close":27277.0},{"date":"2022-07-07","close":27485.2969},{"date":"2022-07-08","close":27410.9043},{"date":"2022-07-11","close":26285.1094},{"date":"2022-07-12","close":26473.5684},{"date":"2022-07-13","close":26146.2441},{"date":"2022-07-14","close":26126.4062},{"date":"2022-07-15","close":26056.9746},{"date":"2022-07-18","close":26066.8926},{"date":"2022-07-19","close":25650.2988},{"date":"2022-07-20","close":25833.7988},{"date":"2022-07-21","close":25313.0566},{"date":"2022-07-22","close":24896.4609},{"date":"2022-07-25","close":24936.1367},{"date":"2022-07-26","close":25149.3945},{"date":"2022-07-27","close":25124.5977},{"date":"2022-07-28","close":24901.4219},{"date":"2022-07-29","close":24236.8535},{"date":"2022-08-01","close":24460.0293},{"date":"2022-08-02","close":23795.4629},{"date":"2022-08-03","close":23597.084},{"date":"2022-08-04","close":23607.0039},{"date":"2022-08-05","close":23835.1387},{"date":"2022-08-08","close":23949.2051},{"date":"2022-08-09","close":23964.084},{"date":"2022-08-10","close":23711.1523},{"date":"2022-08-11","close":24415.3945},{"date":"2022-08-12","close":24489.7871},{"date":"2022-08-16","close":24217.0156},{"date":"2022-08-17","close":24683.2051},{"date":"2022-08-18","close":24554.2598},{"date":"2022-08-19","close":24301.3281},{"date":"2022-08-22","close":24955.9746},{"date":"2022-08-23","close":24678.2461},{"date":"2022-08-24","close":23745.8691},{"date":"2022-08-25","close":23641.7207},{"date":"2022-08-26","close":23577.2461},{"date":"2022-08-29","close":23473.0977},{"date":"2022-08-30","close":23438.3828},{"date":"2022-08-31","close":23274.7207},{"date":"2022-09-01","close":23418.5449},{"date":"2022-09-02","close":23190.4102},{"date":"2022-09-05","close":23294.5586},{"date":"2022-09-06","close":23706.1934},{"date":"2022-09-07","close":23805.3809},{"date":"2022-09-08","close":23845.0566},{"date":"2022-09-13","close":24598.8945},{"date":"2022-09-14","close":24420.3535},{"date":"2022-09-15","close":23934.3281},{"date":"2022-09-16","close":22739.0996},{"date":"2022-09-19","close":22644.8691},{"date":"2022-09-20","close":22411.7754},{"date":"2022-09-21","close":22322.5039},{"date":"2022-09-22","close":22015.0195},{"date":"2022-09-23","close":21856.3164},{"date":"2022-09-26","close":21821.5996},{"date":"2022-09-27","close":21995.1816},{"date":"2022-09-28","close":21603.3848},{"date":"2022-09-29","close":21558.748},{"date":"2022-09-30","close":21831.5195},{"date":"2022-10-04","close":21940.627},{"date":"2022-10-05","close":22917.6387},{"date":"2022-10-06","close":22654.7891},{"date":"2022-10-07","close":21955.5059},{"date":"2022-10-11","close":20661.0879},{"date":"2022-10-12","close":20636.291},{"date":"2022-10-13","close":20527.1816},{"date":"2022-10-14","close":21533.9512},{"date":"2022-10-17","close":21424.8438},{"date":"2022-10-18","close":21176.8711},{"date":"2022-10-19","close":20547.0195},{"date":"2022-10-20","close":20452.791},{"date":"2022-10-21","close":20125.4668},{"date":"2022-10-24","close":19123.6562},{"date":"2022-10-25","close":18558.2793},{"date":"2022-10-26","close":18627.7109},{"date":"2022-10-27","close":18632.6699},{"date":"2022-10-28","close":17834.1992},{"date":"2022-10-31","close":17338.2539},{"date":"2022-11-01","close":17898.6719},{"date":"2022-11-02","close":18746.7383},{"date":"2022-11-03","close":18320.2246},{"date":"2022-11-04","close":19778.3047},{"date":"2022-11-07","close":19470.8184},{"date":"2022-11-08","close":18419.4141},{"date":"2022-11-09","close":17710.2129},{"date":"2022-11-10","close":17715.1719},{"date":"2022-11-11","close":18151.6035},{"date":"2022-11-14","close":18265.6719},{"date":"2022-11-15","close":18840.9688},{"date":"2022-11-16","close":18721.9414},{"date":"2022-11-17","close":18677.3066},{"date":"2022-11-18","close":18632.6699},{"date":"2022-11-21","close":18345.0215},{"date":"2022-11-22","close":18478.9277},{"date":"2022-11-23","close":18429.334},{"date":"2022-11-24","close":17725.0898},{"date":"2022-11-25","close":17650.6992},{"date":"2022-11-28","close":17263.8613},{"date":"2022-11-29","close":18300.3867},{"date":"2022-11-30","close":18002.8203},{"date":"2022-12-01","close":18642.5898},{"date":"2022-12-02","close":18389.6582},{"date":"2022-12-05","close":19252.6016},{"date":"2022-12-06","close":19976.6836},{"date":"2022-12-07","close":20006.4395},{"date":"2022-12-08","close":20026.2773},{"date":"2022-12-09","close":19996.5215},{"date":"2022-12-12","close":19783.2637},{"date":"2022-12-13","close":19570.0078},{"date":"2022-12-14","close":19391.4668},{"date":"2022-12-15","close":19530.332},{"date":"2022-12-16","close":19609.6836},{"date":"2022-12-19","close":18964.9551},{"date":"2022-12-20","close":17992.9004},{"date":"2022-12-21","close":17854.0371},{"date":"2022-12-22","close":17630.8613},{"date":"2022-12-23","close":17541.5898},{"date":"2022-12-26","close":17814.3613},{"date":"2022-12-27","close":18245.834},{"date":"2022-12-28","close":17749.8887},{"date":"2022-12-29","close":17764.7656},{"date":"2023-01-02","close":17873.875},{"date":"2023-01-03","close":18354.9414},{"date":"2023-01-04","close":18409.4961},{"date":"2023-01-05","close":19183.1699},{"date":"2023-01-06","close":19406.3457},{"date":"2023-01-09","close":19450.9805},{"date":"2023-01-10","close":19560.0879},{"date":"2023-01-11","close":19545.2109},{"date":"2023-01-12","close":19589.8457},{"date":"2023-01-13","close":19971.7227},{"date":"2023-01-16","close":20690.8438},{"date":"2023-01-17","close":20269.291},{"date":"2023-01-18","close":20353.6016},{"date":"2023-01-19","close":20338.7227},{"date":"2023-01-20","close":20705.7227},{"date":"2023-01-25","close":21241.3438},{"date":"2023-01-26","close":21727.3711},{"date":"2023-01-27","close":21871.1953},{"date":"2023-01-30","close":20928.8984},{"date":"2023-01-31","close":20730.5195},{"date":"2023-02-01","close":20864.4258},{"date":"2023-02-02","close":20611.4922},{"date":"2023-02-03","close":20383.3574},{"date":"2023-02-06","close":20145.3047},{"date":"2023-02-07","close":20492.4668},{"date":"2023-02-08","close":20532.1426},{"date":"2023-02-09","close":20928.8984},{"date":"2023-02-10","close":20799.9531},{"date":"2023-02-13","close":21325.6543},{"date":"2023-02-14","close":21072.7227},{"date":"2023-02-15","close":21112.3984},{"date":"2023-02-16","close":21062.8027},{"date":"2023-02-17","close":20730.5195},{"date":"2023-02-20","close":21623.2227},{"date":"2023-02-21","close":21528.9922},{"date":"2023-02-22","close":21400.0469},{"date":"2023-02-23","close":21176.8711},{"date":"2023-02-24","close":20824.75},{"date":"2023-02-27","close":20923.9395},{"date":"2023-02-28","close":21122.3164},{"date":"2023-03-02","close":21757.127},{"date":"2023-03-03","close":21613.3027},{"date":"2023-03-06","close":21018.168},{"date":"2023-03-07","close":20472.6289},{"date":"2023-03-08","close":20616.4531},{"date":"2023-03-09","close":20794.9922},{"date":"2023-03-10","close":20304.0078},{"date":"2023-03-13","close":20328.8047},{"date":"2023-03-14","close":20333.7637},{"date":"2023-03-15","close":20259.3711},{"date":"2023-03-16","close":20016.3594},{"date":"2023-03-17","close":20041.1562},{"date":"2023-03-20","close":19902.291},{"date":"2023-03-21","close":20323.8438},{"date":"2023-03-22","close":20403.1953},{"date":"2023-03-23","close":20219.6953},{"date":"2023-03-24","close":20249.4531},{"date":"2023-03-27","close":20244.4941},{"date":"2023-03-28","close":20189.9395},{"date":"2023-03-29","close":20333.7637},{"date":"2023-03-30","close":20462.709},{"date":"2023-03-31","close":20740.4395},{"date":"2023-04-03","close":21558.748},{"date":"2023-04-04","close":21652.9785},{"date":"2023-04-05","close":21672.8164},{"date":"2023-04-06","close":21563.709},{"date":"2023-04-07","close":21886.0723},{"date":"2023-04-10","close":21915.8301},{"date":"2023-04-11","close":21772.0059},{"date":"2023-04-12","close":21757.127},{"date":"2023-04-13","close":21295.8984},{"date":"2023-04-14","close":21315.7363},{"date":"2023-04-17","close":21910.8711},{"date":"2023-04-18","close":22436.5723},{"date":"2023-04-19","close":22178.6816},{"date":"2023-04-20","close":21895.9922},{"date":"2023-04-21","close":21524.0332},{"date":"2023-04-24","close":20884.2637},{"date":"2023-04-25","close":20507.3438},{"date":"2023-04-26","close":20576.7773},{"date":"2023-04-27","close":20914.0195},{"date":"2023-04-28","close":21300.8574},{"date":"2023-05-02","close":21444.6816},{"date":"2023-05-03","close":21335.5742},{"date":"2023-05-04","close":20864.4258},{"date":"2023-05-08","close":21052.8848},{"date":"2023-05-09","close":21018.168},{"date":"2023-05-10","close":20646.209},{"date":"2023-05-11","close":20502.3848},{"date":"2023-05-12","close":20229.6152},{"date":"2023-05-15","close":20765.2363},{"date":"2023-05-16","close":20675.9668},{"date":"2023-05-17","close":20100.6699},{"date":"2023-05-18","close":19937.0},{"date":"2023-05-19","close":19525.373},{"date":"2023-05-22","close":19589.8457},{"date":"2023-05-23","close":18895.5215},{"date":"2023-05-24","close":18513.0},{"date":"2023-05-25","close":18260.7109},{"date":"2023-05-26","close":18399.5762},{"date":"2023-05-30","close":18032.5762},{"date":"2023-05-31","close":17670.5371},{"date":"2023-06-01","close":17700.293},{"date":"2023-06-02","close":17868.9141},{"date":"2023-06-05","close":17606.0645},{"date":"2023-06-07","close":16941.4961},{"date":"2023-06-08","close":17124.9961},{"date":"2023-06-09","close":16981.1719},{"date":"2023-06-12","close":17030.7676},{"date":"2023-06-13","close":16490.1855},{"date":"2023-06-14","close":16718.3203},{"date":"2023-06-15","close":17199.3887},{"date":"2023-06-16","close":17506.875},{"date":"2023-06-19","close":17283.6992},{"date":"2023-06-20","close":17154.7539},{"date":"2023-06-21","close":17010.9297},{"date":"2023-06-22","close":16753.0371},{"date":"2023-06-23","close":16996.0508},{"date":"2023-06-26","close":16500.1055},{"date":"2023-06-27","close":16757.9961},{"date":"2023-06-28","close":16916.6992},{"date":"2023-06-29","close":17005.9688},{"date":"2023-06-30","close":17134.916},{"date":"2023-07-03","close":17189.0},{"date":"2023-07-04","close":17194.0},{"date":"2023-07-05","close":16857.0},{"date":"2023-07-06","close":16629.0},{"date":"2023-07-07","close":16648.8887},{"date":"2023-07-10","close":16777.834},{"date":"2023-07-11","close":16772.0},{"date":"2023-07-12","close":16619.0},{"date":"2023-07-13","close":16743.0},{"date":"2023-07-14","close":16782.7949},{"date":"2023-07-17","close":16207.4971},{"date":"2023-07-18","close":16023.0},{"date":"2023-07-19","close":15830.5791},{"date":"2023-07-20","close":16009.1191},{"date":"2023-07-21","close":16227.335},{"date":"2023-07-24","close":15870.2549},{"date":"2023-07-25","close":16867.0},{"date":"2023-07-26","close":16777.834},{"date":"2023-07-27","close":16867.0},{"date":"2023-07-28","close":17526.7129},{"date":"2023-07-31","close":17655.0},{"date":"2023-08-01","close":17596.0},{"date":"2023-08-02","close":17620.0},{"date":"2023-08-03","close":17997.8613},{"date":"2023-08-04","close":18657.4688},{"date":"2023-08-07","close":18032.5762},{"date":"2023-08-08","close":18211.1172},{"date":"2023-08-09","close":18067.293},{"date":"2023-08-10","close":18146.6445},{"date":"2023-08-11","close":17710.2129},{"date":"2023-08-14","close":17298.5781},{"date":"2023-08-16","close":16971.2539},{"date":"2023-08-17","close":16986.1309},{"date":"2023-08-18","close":16812.5508},{"date":"2023-08-21","close":16356.2812},{"date":"2023-08-22","close":16425.7129},{"date":"2023-08-23","close":16103.3486},{"date":"2023-08-24","close":15919.8486},{"date":"2023-08-25","close":15627.2412},{"date":"2023-08-28","close":16019.0381},{"date":"2023-08-29","close":16232.2949},{"date":"2023-08-30","close":16276.9297},{"date":"2023-08-31","close":16177.7402},{"date":"2023-09-01","close":16192.6191},{"date":"2023-09-04","close":16713.3613},{"date":"2023-09-05","close":16584.416},{"date":"2023-09-06","close":16589.375},{"date":"2023-09-07","close":16341.4023},{"date":"2023-09-08","close":15979.3623},{"date":"2023-09-11","close":16286.8486},{"date":"2023-09-12","close":16147.9844},{"date":"2023-09-13","close":15904.9707},{"date":"2023-09-14","close":15850.417},{"date":"2023-09-15","close":15731.3896},{"date":"2023-09-18","close":15800.8223},{"date":"2023-09-19","close":15780.9844},{"date":"2023-09-20","close":15776.0244},{"date":"2023-09-21","close":15671.876},{"date":"2023-09-22","close":15969.4434},{"date":"2023-09-25","close":15721.4707},{"date":"2023-09-26","close":15890.0928},{"date":"2023-09-27","close":16147.9844},{"date":"2023-10-04","close":15349.5117},{"date":"2023-10-05","close":15304.877},{"date":"2023-10-06","close":15488.377},{"date":"2023-10-10","close":15622.2822},{"date":"2023-10-11","close":15503.2549},{"date":"2023-10-12","close":15746.2686},{"date":"2023-10-13","close":15607.4033},{"date":"2023-10-16","close":15369.3496},{"date":"2023-10-17","close":15493.3359},{"date":"2023-10-18","close":15299.917},{"date":"2023-10-19","close":14843.6475},{"date":"2023-10-20","close":14347.7021},{"date":"2023-10-23","close":13891.4326},{"date":"2023-10-24","close":14020.3779},{"date":"2023-10-25","close":14288.1885},{"date":"2023-10-26","close":14303.0664},{"date":"2023-10-27","close":14803.9717},{"date":"2023-10-30","close":14987.4717},{"date":"2023-10-31","close":14779.1748},{"date":"2023-11-01","close":14977.5527},{"date":"2023-11-02","close":14575.8369},{"date":"2023-11-03","close":14308.0264},{"date":"2023-11-06","close":14218.7559},{"date":"2023-11-07","close":14342.7422},{"date":"2023-11-08","close":14303.0664},{"date":"2023-11-09","close":14312.9854},{"date":"2023-11-10","close":14293.1484},{"date":"2023-11-13","close":14218.7559},{"date":"2023-11-14","close":14372.499},{"date":"2023-11-15","close":14208.8369},{"date":"2023-11-16","close":13851.7568},{"date":"2023-11-17","close":13757.5273},{"date":"2023-11-20","close":13975.7432},{"date":"2023-11-21","close":14174.1211},{"date":"2023-11-22","close":14144.3643},{"date":"2023-11-23","close":14149.3242},{"date":"2023-11-24","close":14139.4053},{"date":"2023-11-27","close":13841.8379},{"date":"2023-11-28","close":13638.5},{"date":"2023-11-29","close":13375.6484},{"date":"2023-11-30","close":13474.8379},{"date":"2023-12-01","close":13683.1348},{"date":"2023-12-04","close":13544.2705},{"date":"2023-12-05","close":13276.46},{"date":"2023-12-06","close":13192.1494},{"date":"2023-12-07","close":13291.3379},{"date":"2023-12-08","close":13053.2842},{"date":"2023-12-11","close":13221.9062},{"date":"2023-12-12","close":13286.3789},{"date":"2023-12-13","close":13003.6895},{"date":"2023-12-14","close":12611.8926},{"date":"2023-12-15","close":12557.3389},{"date":"2023-12-18","close":12418.4746},{"date":"2023-12-19","close":12477.9873},{"date":"2023-12-20","close":12249.8525},{"date":"2023-12-21","close":12448.2305},{"date":"2023-12-22","close":12497.8252},{"date":"2023-12-26","close":12314.3252},{"date":"2023-12-27","close":12319.2852},{"date":"2023-12-28","close":12830.1084},{"date":"2024-01-02","close":12849.9463},{"date":"2024-01-03","close":12825.1494},{"date":"2024-01-04","close":12636.6904},{"date":"2024-01-05","close":12542.4609},{"date":"2024-01-08","close":12368.8799},{"date":"2024-01-09","close":12309.3662},{"date":"2024-01-10","close":12254.8125},{"date":"2024-01-11","close":12309.3662},{"date":"2024-01-12","close":12170.501},{"date":"2024-01-15","close":12249.8525},{"date":"2024-01-16","close":12388.7178},{"date":"2024-01-17","close":12289.5283},{"date":"2024-01-18","close":12046.0},{"date":"2024-01-19","close":12294.4883},{"date":"2024-01-22","close":12066.3525},{"date":"2024-01-23","close":12115.9473},{"date":"2024-01-24","close":12294.4883},{"date":"2024-01-25","close":12909.46},{"date":"2024-01-26","close":12780.5146},{"date":"2024-01-29","close":12651.5684},{"date":"2024-01-30","close":12230.0146},{"date":"2024-01-31","close":11942.3662},{"date":"2024-02-01","close":11917.5693},{"date":"2024-02-02","close":11292.6777},{"date":"2024-02-05","close":11768.7852},{"date":"2024-02-06","close":12304.4062},{"date":"2024-02-07","close":12443.2715},{"date":"2024-02-08","close":12562.2988},{"date":"2024-02-13","close":12785.4736},{"date":"2024-02-14","close":12835.0684},{"date":"2024-02-15","close":12815.2305},{"date":"2024-02-16","close":13092.96},{"date":"2024-02-19","close":13013.6084},{"date":"2024-02-20","close":13187.1895},{"date":"2024-02-21","close":13643.459},{"date":"2024-02-22","close":13633.54},{"date":"2024-02-23","close":13722.8105},{"date":"2024-02-26","close":13435.1621},{"date":"2024-02-27","close":13658.3379},{"date":"2024-02-28","close":13782.3242},{"date":"2024-02-29","close":13841.8379},{"date":"2024-03-04","close":14069.9727},{"date":"2024-03-05","close":14317.9453},{"date":"2024-03-06","close":14283.2295},{"date":"2024-03-07","close":13995.5811},{"date":"2024-03-08","close":13886.4727},{"date":"2024-03-11","close":13941.0264},{"date":"2024-03-12","close":14124.5264},{"date":"2024-03-13","close":14000.54},{"date":"2024-03-14","close":13950.9453},{"date":"2024-03-15","close":14223.7158},{"date":"2024-03-18","close":14560.959},{"date":"2024-03-19","close":14660.1475},{"date":"2024-03-20","close":14546.0801},{"date":"2024-03-21","close":14293.1484},{"date":"2024-03-22","close":14174.1211},{"date":"2024-03-25","close":14322.9043},{"date":"2024-03-26","close":14149.3242},{"date":"2024-03-27","close":14268.3506},{"date":"2024-03-28","close":14104.6885},{"date":"2024-03-29","close":14188.999},{"date":"2024-04-01","close":14689.9043},{"date":"2024-04-02","close":14640.3096},{"date":"2024-04-03","close":14476.6475},{"date":"2024-04-04","close":14560.959},{"date":"2024-04-05","close":14511.3643},{"date":"2024-04-08","close":14471.6885},{"date":"2024-04-09","close":14362.5801},{"date":"2024-04-11","close":14327.8643},{"date":"2024-04-12","close":14352.6611},{"date":"2024-04-15","close":14853.5664},{"date":"2024-04-16","close":14977.5527},{"date":"2024-04-17","close":15205.6875},{"date":"2024-04-18","close":15156.0928},{"date":"2024-04-19","close":14962.6748},{"date":"2024-04-22","close":14858.5254},{"date":"2024-04-23","close":14521.2832},{"date":"2024-04-24","close":14377.459},{"date":"2024-04-25","close":14600.6338},{"date":"2024-04-26","close":15106.498},{"date":"2024-04-29","close":15557.8086},{"date":"2024-04-30","close":15503.2549},{"date":"2024-05-02","close":15513.1738},{"date":"2024-05-03","close":15661.957},{"date":"2024-05-07","close":15483.417},{"date":"2024-05-08","close":15344.5527},{"date":"2024-05-09","close":15701.6328},{"date":"2024-05-10","close":15706.5928},{"date":"2024-05-13","close":15721.4707},{"date":"2024-05-14","close":15652.0381},{"date":"2024-05-16","close":15071.7822},{"date":"2024-05-17","close":15314.7959},{"date":"2024-05-20","close":15612.3633},{"date":"2024-05-21","close":15627.2412},{"date":"2024-05-22","close":15652.0381},{"date":"2024-05-23","close":15324.7148},{"date":"2024-05-24","close":15170.9717},{"date":"2024-05-27","close":15205.6875},{"date":"2024-05-28","close":14848.6064},{"date":"2024-05-29","close":15007.3096},{"date":"2024-05-30","close":15161.0527},{"date":"2024-05-31","close":15299.917},{"date":"2024-06-03","close":15046.9854},{"date":"2024-06-04","close":15285.0391},{"date":"2024-06-05","close":15106.498},{"date":"2024-06-07","close":14744.458},{"date":"2024-06-10","close":14818.8506},{"date":"2024-06-11","close":14754.377},{"date":"2024-06-12","close":14709.7422},{"date":"2024-06-13","close":14516.3232},{"date":"2024-06-14","close":14679.9854},{"date":"2024-06-17","close":14675.0264},{"date":"2024-06-18","close":14774.2148},{"date":"2024-06-19","close":14694.8643},{"date":"2024-06-20","close":14491.5264},{"date":"2024-06-21","close":14551.04},{"date":"2024-06-24","close":14516.3232},{"date":"2024-06-25","close":14263.3916},{"date":"2024-06-26","close":14362.5801},{"date":"2024-06-27","close":14134.4453},{"date":"2024-06-28","close":14030.2969},{"date":"2024-07-01","close":14114.6074},{"date":"2024-07-02","close":14273.3105},{"date":"2024-07-03","close":14218.7559},{"date":"2024-07-04","close":13921.1885},{"date":"2024-07-05","close":13732.7295},{"date":"2024-07-08","close":13583.9463},{"date":"2024-07-09","close":13861.6758},{"date":"2024-07-10","close":13802.1621},{"date":"2024-07-11","close":13970.7832},{"date":"2024-07-12","close":14074.9316},{"date":"2024-07-15","close":14139.4053},{"date":"2024-07-16","close":14322.9043},{"date":"2024-07-17","close":14352.6611},{"date":"2024-07-18","close":14496.4854},{"date":"2024-07-19","close":14694.8643},{"date":"2024-07-22","close":14536.1611},{"date":"2024-07-23","close":14084.8506},{"date":"2024-07-24","close":13678.1758},{"date":"2024-07-25","close":13633.54},{"date":"2024-07-26","close":13648.4189},{"date":"2024-07-29","close":13539.3105},{"date":"2024-07-30","close":13355.8115},{"date":"2024-07-31","close":13792.2432},{"date":"2024-08-01","close":13569.0674},{"date":"2024-08-02","close":13375.6484},{"date":"2024-08-05","close":13137.5947},{"date":"2024-08-06","close":13152.4736},{"date":"2024-08-07","close":13261.5811},{"date":"2024-08-08","close":13331.0137},{"date":"2024-08-09","close":13033.4463},{"date":"2024-08-12","close":12978.8926},{"date":"2024-08-13","close":12909.46},{"date":"2024-08-14","close":12820.1904},{"date":"2024-08-16","close":12869.7842},{"date":"2024-08-19","close":12656.5283},{"date":"2024-08-20","close":12468.0684},{"date":"2024-08-21","close":12532.542},{"date":"2024-08-22","close":12448.2305},{"date":"2024-08-23","close":12482.9473},{"date":"2024-08-26","close":12309.3662},{"date":"2024-08-27","close":12225.0},{"date":"2024-08-28","close":12150.6641},{"date":"2024-08-29","close":12145.7041},{"date":"2024-08-30","close":12592.0547},{"date":"2024-09-02","close":12254.8125},{"date":"2024-09-03","close":12220.0957},{"date":"2024-09-04","close":12066.3525},{"date":"2024-09-05","close":11987.002},{"date":"2024-09-06","close":11887.8125},{"date":"2024-09-09","close":11634.8799},{"date":"2024-09-10","close":11615.043},{"date":"2024-09-11","close":11555.5293},{"date":"2024-09-12","close":11481.1377},{"date":"2024-09-13","close":11233.1641},{"date":"2024-09-19","close":11605.124},{"date":"2024-09-20","close":11570.4072},{"date":"2024-09-23","close":11788.623},{"date":"2024-09-24","close":12730.9199},{"date":"2024-09-25","close":13236.7842},{"date":"2024-09-26","close":14159.2432},{"date":"2024-09-27","close":15245.3633},{"date":"2024-09-30","close":17482.0781},{"date":"2024-10-02","close":19326.9941},{"date":"2024-10-04","close":20824.75},{"date":"2024-10-07","close":23681.3945},{"date":"2024-10-08","close":20834.668},{"date":"2024-10-10","close":19123.6562},{"date":"2024-10-11","close":17387.8477},{"date":"2024-10-14","close":18121.8477},{"date":"2024-10-15","close":17685.4141},{"date":"2024-10-16","close":16971.2539},{"date":"2024-10-17","close":16807.5918},{"date":"2024-10-18","close":18369.8203},{"date":"2024-10-21","close":18201.1973},{"date":"2024-10-22","close":18627.7109},{"date":"2024-10-23","close":18811.2109},{"date":"2024-10-24","close":18359.9004},{"date":"2024-10-25","close":18707.0625},{"date":"2024-10-28","close":18677.3066},{"date":"2024-10-29","close":18429.334},{"date":"2024-10-30","close":17933.0},{"date":"2024-10-31","close":18032.5762},{"date":"2024-11-01","close":18067.293},{"date":"2024-11-04","close":18126.8066},{"date":"2024-11-05","close":19312.0},{"date":"2024-11-06","close":19540.25},{"date":"2024-11-07","close":20289.1289},{"date":"2024-11-08","close":19991.5605},{"date":"2024-11-11","close":20016.3594},{"date":"2024-11-12","close":19768.3867},{"date":"2024-11-13","close":20130.4258},{"date":"2024-11-14","close":19326.9941},{"date":"2024-11-15","close":18816.1699},{"date":"2024-11-18","close":18419.4141},{"date":"2024-11-19","close":18399.5762},{"date":"2024-11-20","close":18389.6582},{"date":"2024-11-21","close":18568.1973},{"date":"2024-11-22","close":18057.373},{"date":"2024-11-25","close":17333.293},{"date":"2024-11-26","close":17422.5645},{"date":"2024-11-27","close":17675.4961},{"date":"2024-11-28","close":17779.6445},{"date":"2024-11-29","close":17923.4688},{"date":"2024-12-02","close":18235.9141},{"date":"2024-12-03","close":18221.0352},{"date":"2024-12-04","close":18230.9551},{"date":"2024-12-05","close":18255.752},{"date":"2024-12-06","close":19113.7383},{"date":"2024-12-09","close":19267.4805},{"date":"2024-12-10","close":19763.4258},{"date":"2024-12-11","close":19654.3184},{"date":"2024-12-12","close":19996.5215},{"date":"2024-12-13","close":19217.8867},{"date":"2024-12-16","close":18677.3066},{"date":"2024-12-17","close":18945.1172},{"date":"2024-12-18","close":19024.4668},{"date":"2024-12-19","close":19441.0625},{"date":"2024-12-20","close":19227.8047},{"date":"2024-12-23","close":19341.873},{"date":"2024-12-24","close":19773.3457},{"date":"2024-12-26","close":20229.6152},{"date":"2024-12-27","close":20155.2227},{"date":"2024-12-30","close":20651.168},{"date":"2025-01-02","close":18870.7246},{"date":"2025-01-03","close":18250.793},{"date":"2025-01-06","close":18012.7383},{"date":"2025-01-07","close":17799.4824},{"date":"2025-01-08","close":17829.2383},{"date":"2025-01-09","close":17858.9961},{"date":"2025-01-10","close":17640.7793},{"date":"2025-01-13","close":17343.2129},{"date":"2025-01-14","close":18221.0352},{"date":"2025-01-15","close":17948.2656},{"date":"2025-01-16","close":17844.1172},{"date":"2025-01-17","close":17997.8613},{"date":"2025-01-20","close":18166.4824},{"date":"2025-01-21","close":17978.0234},{"date":"2025-01-22","close":17591.1855},{"date":"2025-01-23","close":17635.8203},{"date":"2025-01-24","close":17878.834},{"date":"2025-01-31","close":18682.2656},{"date":"2025-02-03","close":17779.6445},{"date":"2025-02-04","close":18345.0215},{"date":"2025-02-05","close":17804.4414},{"date":"2025-02-06","close":17858.9961},{"date":"2025-02-07","close":18349.9824},{"date":"2025-02-10","close":18726.9004},{"date":"2025-02-11","close":18617.793},{"date":"2025-02-12","close":18697.1445},{"date":"2025-02-13","close":19009.5898},{"date":"2025-02-14","close":19044.3047},{"date":"2025-02-17","close":19069.1035},{"date":"2025-02-18","close":18850.8867},{"date":"2025-02-19","close":18826.0898},{"date":"2025-02-20","close":18806.252},{"date":"2025-02-21","close":19242.6836},{"date":"2025-02-24","close":18964.9551},{"date":"2025-02-25","close":18741.7793},{"date":"2025-02-26","close":18776.4941},{"date":"2025-02-27","close":19193.0898},{"date":"2025-02-28","close":19128.6152},{"date":"2025-03-04","close":18885.6035},{"date":"2025-03-05","close":19014.5488},{"date":"2025-03-06","close":19336.9141},{"date":"2025-03-07","close":19336.9141},{"date":"2025-03-10","close":19227.8047},{"date":"2025-03-11","close":19292.2773},{"date":"2025-03-12","close":19257.5625},{"date":"2025-03-13","close":19128.6152},{"date":"2025-03-14","close":20115.5469},{"date":"2025-03-17","close":19832.8594},{"date":"2025-03-18","close":20130.4258},{"date":"2025-03-19","close":20175.0605},{"date":"2025-03-20","close":19946.9258},{"date":"2025-03-21","close":19346.832},{"date":"2025-03-24","close":19436.1016},{"date":"2025-03-25","close":19698.9531},{"date":"2025-03-26","close":19520.4121},{"date":"2025-03-27","close":19535.291},{"date":"2025-03-28","close":19475.7773},{"date":"2025-03-31","close":19312.1152},{"date":"2025-04-01","close":19198.0488},{"date":"2025-04-02","close":18950.0762},{"date":"2025-04-03","close":18602.9141},{"date":"2025-04-04","close":17918.5098},{"date":"2025-04-07","close":15076.7422},{"date":"2025-04-08","close":16247.1729},{"date":"2025-04-09","close":16847.2676},{"date":"2025-04-10","close":16896.8613},{"date":"2025-04-11","close":16961.334},{"date":"2025-04-14","close":16495.1465},{"date":"2025-04-15","close":16207.4971},{"date":"2025-04-16","close":16058.7139},{"date":"2025-04-17","close":16321.5645},{"date":"2025-04-18","close":16415.7949},{"date":"2025-04-21","close":16549.6992},{"date":"2025-04-22","close":16495.1465},{"date":"2025-04-23","close":16500.1055},{"date":"2025-04-24","close":16643.9297},{"date":"2025-04-25","close":16911.7402},{"date":"2025-04-28","close":17025.8066},{"date":"2025-04-29","close":16956.375},{"date":"2025-04-30","close":16594.334},{"date":"2025-05-02","close":16371.1592},{"date":"2025-05-07","close":16524.9023},{"date":"2025-05-08","close":16693.5234},{"date":"2025-05-09","close":16648.8887},{"date":"2025-05-12","close":17189.4688},{"date":"2025-05-13","close":17834.1992},{"date":"2025-05-14","close":18191.2793},{"date":"2025-05-15","close":17372.9688},{"date":"2025-05-16","close":16956.375},{"date":"2025-05-19","close":16956.375},{"date":"2025-05-20","close":17020.8477},{"date":"2025-05-21","close":17090.2812},{"date":"2025-05-22","close":16951.416},{"date":"2025-05-23","close":16559.6191},{"date":"2025-05-26","close":16083.5107},{"date":"2025-05-27","close":16028.957},{"date":"2025-05-28","close":16147.9844},{"date":"2025-05-29","close":16366.2002},{"date":"2025-05-30","close":16316.6055},{"date":"2025-06-02","close":15632.2012},{"date":"2025-06-04","close":16237.2539},{"date":"2025-06-05","close":16083.5107},{"date":"2025-06-09","close":16023.998},{"date":"2025-06-10","close":16023.998},{"date":"2025-06-11","close":16514.9844},{"date":"2025-06-12","close":16267.0107},{"date":"2025-06-13","close":16197.5781},{"date":"2025-06-16","close":16068.6328},{"date":"2025-06-17","close":16103.3486},{"date":"2025-06-18","close":16296.7676},{"date":"2025-06-19","close":16177.7402},{"date":"2025-06-20","close":16019.0381},{"date":"2025-06-23","close":16420.7539},{"date":"2025-06-24","close":16405.875},{"date":"2025-06-25","close":16872.0645},{"date":"2025-06-26","close":16634.0098},{"date":"2025-06-27","close":16390.998},{"date":"2025-06-30","close":16356.2812},{"date":"2025-07-01","close":16519.9434},{"date":"2025-07-02","close":16619.1328},{"date":"2025-07-03","close":16797.6719},{"date":"2025-07-04","close":16996.0508},{"date":"2025-07-07","close":17010.9297},{"date":"2025-07-08","close":17224.1855},{"date":"2025-07-09","close":17467.1992},{"date":"2025-07-10","close":17412.6445},{"date":"2025-07-11","close":17829.2383},{"date":"2025-07-14","close":17958.1855},{"date":"2025-07-15","close":17868.9141},{"date":"2025-07-16","close":17839.1582},{"date":"2025-07-17","close":18211.1172},{"date":"2025-07-18","close":18449.1699},{"date":"2025-07-21","close":18637.6309},{"date":"2025-07-22","close":18860.8047},{"date":"2025-07-23","close":18840.9688},{"date":"2025-07-24","close":18687.2246},{"date":"2025-07-25","close":18716.9805},{"date":"2025-07-28","close":18905.4414},{"date":"2025-07-29","close":19297.2383},{"date":"2025-07-30","close":19133.5762},{"date":"2025-07-31","close":18404.5352},{"date":"2025-08-01","close":18523.5625},{"date":"2025-08-04","close":18384.6973},{"date":"2025-08-05","close":18731.8594},{"date":"2025-08-06","close":18791.373},{"date":"2025-08-07","close":18657.4688},{"date":"2025-08-08","close":18776.4941},{"date":"2025-08-11","close":18890.5625},{"date":"2025-08-12","close":19088.9414},{"date":"2025-08-13","close":19088.9414},{"date":"2025-08-14","close":19312.1152},{"date":"2025-08-18","close":19783.2637},{"date":"2025-08-19","close":19946.9258},{"date":"2025-08-20","close":20482.5469},{"date":"2025-08-21","close":20899.1406},{"date":"2025-08-22","close":21395.0859},{"date":"2025-08-25","close":22238.1934},{"date":"2025-08-26","close":22625.0312},{"date":"2025-08-27","close":22059.6543},{"date":"2025-08-28","close":21975.3438},{"date":"2025-08-29","close":22843.248},{"date":"2025-09-01","close":23314.3965},{"date":"2025-09-02","close":22679.5859},{"date":"2025-09-03","close":22535.7617},{"date":"2025-09-04","close":21509.1543},{"date":"2025-09-05","close":22540.7207},{"date":"2025-09-08","close":22585.3555},{"date":"2025-09-09","close":22218.3555},{"date":"2025-09-10","close":22456.4102},{"date":"2025-09-11","close":23413.584},{"date":"2025-09-12","close":23235.0449},{"date":"2025-09-15","close":23240.0039},{"date":"2025-09-16","close":22892.8418},{"date":"2025-09-17","close":23269.7598},{"date":"2025-09-18","close":22912.6797},{"date":"2025-09-19","close":23378.8691},{"date":"2025-09-22","close":23259.8418},{"date":"2025-09-23","close":23051.5449},{"date":"2025-09-24","close":23750.8281},{"date":"2025-09-25","close":24400.5156},{"date":"2025-09-26","close":24321.166},{"date":"2025-09-29","close":24549.3008},{"date":"2025-09-30","close":24817.1113},{"date":"2025-10-01","close":24797.2734},{"date":"2025-10-02","close":25060.123},{"date":"2025-10-10","close":25164.2715},{"date":"2025-10-13","close":24941.0977},{"date":"2025-10-14","close":24494.7461},{"date":"2025-10-15","close":24941.0977},{"date":"2025-10-16","close":24881.584},{"date":"2025-10-17","close":24048.3945},{"date":"2025-10-20","close":24068.2324},{"date":"2025-10-21","close":25189.0703},{"date":"2025-10-22","close":25233.7051},{"date":"2025-10-23","close":25402.3262},{"date":"2025-10-24","close":26012.3398},{"date":"2025-10-27","close":26607.4727},{"date":"2025-10-28","close":26637.2305},{"date":"2025-10-29","close":26905.041},{"date":"2025-10-30","close":26582.6758},{"date":"2025-10-31","close":25828.8398},{"date":"2025-11-03","close":25625.502},{"date":"2025-11-04","close":25625.502},{"date":"2025-11-05","close":26161.123},{"date":"2025-11-06","close":26830.6484},{"date":"2025-11-07","close":27157.9727},{"date":"2025-11-10","close":26944.7168},{"date":"2025-11-11","close":27038.9453},{"date":"2025-11-12","close":27073.6621},{"date":"2025-11-13","close":27802.7012},{"date":"2025-11-14","close":26979.4336},{"date":"2025-11-17","close":26285.1094},{"date":"2025-11-18","close":25928.0273},{"date":"2025-11-19","close":26503.3242},{"date":"2025-11-20","close":26473.5684},{"date":"2025-11-21","close":25313.0566},{"date":"2025-11-24","close":25318.0156},{"date":"2025-11-25","close":25501.5156},{"date":"2025-11-26","close":25744.5293},{"date":"2025-11-27","close":25714.7715},{"date":"2025-11-28","close":25982.582},{"date":"2025-12-01","close":26533.082},{"date":"2025-12-02","close":26255.3516},{"date":"2025-12-03","close":26022.2578},{"date":"2025-12-04","close":26324.7852},{"date":"2025-12-05","close":26731.459},{"date":"2025-12-08","close":27048.8652},{"date":"2025-12-09","close":26860.4062},{"date":"2025-12-10","close":26900.082},{"date":"2025-12-11","close":26582.6758},{"date":"2025-12-12","close":26860.4062},{"date":"2025-12-15","close":26666.9863},{"date":"2025-12-16","close":26146.2441},{"date":"2025-12-17","close":27157.9727},{"date":"2025-12-18","close":26850.4863},{"date":"2025-12-19","close":27038.9453},{"date":"2025-12-22","close":27589.4453},{"date":"2025-12-23","close":27887.0137},{"date":"2025-12-24","close":26825.6895},{"date":"2025-12-26","close":26910.0},{"date":"2025-12-29","close":26420.0},{"date":"2025-12-30","close":26830.0},{"date":"2026-01-02","close":26955.0},{"date":"2026-01-05","close":27985.0},{"date":"2026-01-06","close":28735.0},{"date":"2026-01-07","close":28525.0},{"date":"2026-01-08","close":28225.0},{"date":"2026-01-09","close":28765.0},{"date":"2026-01-12","close":29795.0},{"date":"2026-01-13","close":29650.0},{"date":"2026-01-14","close":29695.0},{"date":"2026-01-15","close":29275.0},{"date":"2026-01-16","close":29330.0},{"date":"2026-01-19","close":29360.0},{"date":"2026-01-20","close":29320.0},{"date":"2026-01-21","close":29125.0},{"date":"2026-01-22","close":29095.0},{"date":"2026-01-23","close":28910.0},{"date":"2026-01-26","close":27940.0},{"date":"2026-01-27","close":28240.0},{"date":"2026-01-28","close":27545.0},{"date":"2026-01-29","close":27755.0},{"date":"2026-01-30","close":27615.0},{"date":"2026-02-02","close":27600.0},{"date":"2026-02-03","close":27495.0},{"date":"2026-02-04","close":28095.0},{"date":"2026-02-05","close":28380.0},{"date":"2026-02-06","close":28450.0},{"date":"2026-02-09","close":28835.0},{"date":"2026-02-10","close":28920.0},{"date":"2026-02-11","close":28585.0},{"date":"2026-02-12","close":28195.0},{"date":"2026-02-13","close":27880.0},{"date":"2026-02-19","close":27960.0},{"date":"2026-02-20","close":27625.0},{"date":"2026-02-23","close":28215.0},{"date":"2026-02-24","close":28115.0},{"date":"2026-02-25","close":28000.0},{"date":"2026-02-26","close":28115.0},{"date":"2026-02-27","close":28240.0},{"date":"2026-03-03","close":28620.0},{"date":"2026-03-04","close":27895.0},{"date":"2026-03-05","close":28310.0},{"date":"2026-03-06","close":28735.0},{"date":"2026-03-09","close":28935.0},{"date":"2026-03-10","close":28855.0},{"date":"2026-03-11","close":29255.0},{"date":"2026-03-12","close":29480.0},{"date":"2026-03-13","close":29785.0},{"date":"2026-03-16","close":29720.0},{"date":"2026-03-17","close":29350.0},{"date":"2026-03-18","close":29195.0},{"date":"2026-03-19","close":29035.0},{"date":"2026-03-20","close":28880.0},{"date":"2026-03-23","close":27310.0},{"date":"2026-03-24","close":27400.0},{"date":"2026-03-25","close":28095.0},{"date":"2026-03-26","close":27780.0},{"date":"2026-03-27","close":27990.0},{"date":"2026-03-30","close":28025.0},{"date":"2026-03-31","close":28350.0},{"date":"2026-04-01","close":28515.0},{"date":"2026-04-02","close":28135.0},{"date":"2026-04-03","close":27520.0},{"date":"2026-04-06","close":27500.0},{"date":"2026-04-07","close":27555.0},{"date":"2026-04-08","close":28230.0},{"date":"2026-04-09","close":28140.0},{"date":"2026-04-10","close":29195.0},{"date":"2026-04-13","close":29285.0},{"date":"2026-04-14","close":29480.0},{"date":"2026-04-15","close":29400.0},{"date":"2026-04-16","close":30000.0},{"date":"2026-04-17","close":30265.0},{"date":"2026-04-20","close":30385.0},{"date":"2026-04-21","close":30260.0},{"date":"2026-04-22","close":30755.0},{"date":"2026-04-23","close":30810.0},{"date":"2026-04-24","close":30900.0},{"date":"2026-04-27","close":30500.0},{"date":"2026-04-28","close":30125.0},{"date":"2026-04-29","close":31055.0},{"date":"2026-04-30","close":31210.0},{"date":"2026-05-04","close":31090.0},{"date":"2026-05-06","close":31165.0},{"date":"2026-05-07","close":31370.0},{"date":"2026-05-08","close":31725.0},{"date":"2026-05-11","close":33120.0},{"date":"2026-05-12","close":33600.0},{"date":"2026-05-13","close":34305.0},{"date":"2026-05-14","close":33925.0},{"date":"2026-05-15","close":32820.0},{"date":"2026-05-18","close":32335.0},{"date":"2026-05-19","close":32850.0},{"date":"2026-05-20","close":33145.0},{"date":"2026-05-21","close":32800.0},{"date":"2026-05-22","close":33555.0},{"date":"2026-05-26","close":34280.0},{"date":"2026-05-27","close":33875.0},{"date":"2026-05-28","close":33830.0},{"date":"2026-05-29","close":33890.0},{"date":"2026-06-01","close":33210.0},{"date":"2026-06-02","close":34670.0},{"date":"2026-06-04","close":35050.0},{"date":"2026-06-05","close":34255.0},{"date":"2026-06-08","close":32555.0},{"date":"2026-06-09","close":32695.0},{"date":"2026-06-10","close":32875.0},{"date":"2026-06-11","close":32100.0},{"date":"2026-06-12","close":33015.0},{"date":"2026-06-15","close":33715.0},{"date":"2026-06-16","close":34095.0},{"date":"2026-06-17","close":34300.0},{"date":"2026-06-18","close":35650.0},{"date":"2026-06-19","close":35670.0},{"date":"2026-06-22","close":37375.0},{"date":"2026-06-23","close":35690.0},{"date":"2026-06-24","close":35725.0},{"date":"2026-06-25","close":36770.0},{"date":"2026-06-26","close":34875.0},{"date":"2026-06-29","close":35290.0},{"date":"2026-06-30","close":36620.0},{"date":"2026-07-01","close":36375.0},{"date":"2026-07-02","close":34755.0},{"date":"2026-07-03","close":34665.0},{"date":"2026-07-06","close":34200.0},{"date":"2026-07-07","close":33115.0},{"date":"2026-07-08","close":31840.0},{"date":"2026-07-09","close":32950.0},{"date":"2026-07-10","close":32605.0},{"date":"2026-07-13","close":30910.0},{"date":"2026-07-14","close":31200.0},{"date":"2026-07-15","close":31600.0},{"date":"2026-07-16","close":29690.0},{"date":"2026-07-20","close":27975.0},{"date":"2026-07-21","close":29380.0},{"date":"2026-07-22","close":29945.0},{"date":"2026-07-23","close":29495.0},{"date":"2026-07-24","close":28880.0},{"date":"2026-07-27","close":28950.0},{"date":"2026-07-28","close":27200.0},{"date":"2026-07-29","close":27335.0},{"date":"2026-07-30","close":26330.0},{"date":"2026-07-31","close":26705.0},{"date":"2026-08-03","close":25525.0},{"date":"2026-08-04","close":26455.0},{"date":"2026-08-05","close":26990.0},{"date":"2026-08-06","close":26495.0},{"date":"2026-08-07","close":26890.0},{"date":"2026-08-10","close":27155.0},{"date":"2026-08-11","close":26925.0},{"date":"2026-08-12","close":26700.0},{"date":"2026-08-13","close":27000.0},{"date":"2026-08-14","close":26695.0},{"date":"2026-08-18","close":26840.0},{"date":"2026-08-19","close":24850.0},{"date":"2026-08-20","close":24935.0},{"date":"2026-08-21","close":24795.0},{"date":"2026-08-24","close":23895.0},{"date":"2026-08-25","close":24240.0},{"date":"2026-08-26","close":24720.0},{"date":"2026-08-27","close":24565.0},{"date":"2026-08-28","close":24575.0},{"date":"2026-08-31","close":23995.0},{"date":"2026-09-01","close":24340.0},{"date":"2026-09-02","close":23430.0},{"date":"2026-09-03","close":23450.0},{"date":"2026-09-04","close":22875.0},{"date":"2026-09-07","close":22560.0},{"date":"2026-09-08","close":22570.0},{"date":"2026-09-09","close":22540.0},{"date":"2026-09-10","close":22295.0},{"date":"2026-09-11","close":22225.0},{"date":"2026-09-14","close":21905.0},{"date":"2026-09-15","close":21935.0},{"date":"2026-09-16","close":22540.0},{"date":"2026-09-17","close":22950.0},{"date":"2026-09-18","close":23440.0},{"date":"2026-09-21","close":23630.0},{"date":"2026-09-22","close":23295.0},{"date":"2026-09-23","close":22865.0},{"date":"2026-09-28","close":21070.0},{"date":"2026-09-29","close":20890.0},{"date":"2026-09-30","close":20930.0},{"date":"2026-10-01","close":21000.0},{"date":"2026-10-02","close":20765.0},{"date":"2026-10-06","close":20400.0},{"date":"2026-10-07","close":20390.0},{"date":"2026-10-08","close":19775.0},{"date":"2026-10-12","close":19675.0},{"date":"2026-10-13","close":19725.0},{"date":"2026-10-14","close":19120.0},{"date":"2026-10-15","close":18405.0},{"date":"2026-10-16","close":18185.0},{"date":"2026-10-19","close":18410.0},{"date":"2026-10-20","close":18020.0},{"date":"2026-10-21","close":17830.0},{"date":"2026-10-22","close":17190.0},{"date":"2026-10-23","close":16635.0}],"chart_data":[{"date":"2024-10-23","open":18627,"high":19088,"low":18454,"close":18811,"volume":133706},{"date":"2024-10-24","open":18678,"high":18678,"low":18162,"close":18360,"volume":103439},{"date":"2024-10-25","open":18369,"high":18989,"low":18042,"close":18707,"volume":195683},{"date":"2024-10-28","open":18707,"high":18721,"low":18325,"close":18677,"volume":133147},{"date":"2024-10-29","open":18746,"high":18786,"low":18250,"close":18429,"volume":168240},{"date":"2024-10-30","open":18409,"high":18419,"low":17749,"close":17933,"volume":68703},{"date":"2024-10-31","open":17850,"high":18226,"low":17676,"close":18033,"volume":54462},{"date":"2024-11-01","open":18032,"high":18260,"low":17829,"close":18067,"volume":50983},{"date":"2024-11-04","open":18068,"high":18157,"low":17745,"close":18127,"volume":25816},{"date":"2024-11-05","open":18230,"high":19331,"low":18126,"close":19312,"volume":149568},{"date":"2024-11-06","open":19346,"high":19946,"low":19232,"close":19540,"volume":243277},{"date":"2024-11-07","open":19441,"high":20299,"low":18994,"close":20289,"volume":96191},{"date":"2024-11-08","open":20890,"high":21004,"low":19903,"close":19992,"volume":149633},{"date":"2024-11-11","open":19069,"high":20130,"low":18860,"close":20016,"volume":196986},{"date":"2024-11-12","open":20021,"high":20551,"low":19574,"close":19768,"volume":162788},{"date":"2024-11-13","open":19361,"high":20209,"low":19203,"close":20130,"volume":130507},{"date":"2024-11-14","open":20136,"high":20181,"low":19204,"close":19327,"volume":25468},{"date":"2024-11-15","open":19059,"high":19460,"low":18816,"close":18816,"volume":28229},{"date":"2024-11-18","open":18816,"high":18964,"low":18230,"close":18419,"volume":29518},{"date":"2024-11-19","open":18598,"high":18598,"low":17676,"close":18400,"volume":56991},{"date":"2024-11-20","open":18400,"high":18484,"low":18212,"close":18390,"volume":20172},{"date":"2024-11-21","open":18449,"high":18602,"low":18349,"close":18568,"volume":49260},{"date":"2024-11-22","open":18687,"high":18687,"low":17933,"close":18057,"volume":31745},{"date":"2024-11-25","open":17685,"high":18052,"low":17090,"close":17333,"volume":52973},{"date":"2024-11-26","open":17433,"high":17607,"low":17314,"close":17423,"volume":8716},{"date":"2024-11-27","open":17855,"high":17855,"low":17060,"close":17675,"volume":41774},{"date":"2024-11-28","open":17676,"high":17864,"low":17557,"close":17780,"volume":15872},{"date":"2024-11-29","open":17854,"high":18345,"low":17110,"close":17923,"volume":56310},{"date":"2024-12-02","open":17929,"high":18341,"low":17924,"close":18236,"volume":27349},{"date":"2024-12-03","open":18235,"high":18349,"low":17923,"close":18221,"volume":37659},{"date":"2024-12-04","open":18261,"high":18628,"low":18231,"close":18231,"volume":28478},{"date":"2024-12-05","open":18202,"high":18370,"low":18202,"close":18256,"volume":16874},{"date":"2024-12-06","open":18350,"high":19189,"low":18341,"close":19114,"volume":52773},{"date":"2024-12-09","open":19113,"high":19545,"low":18905,"close":19267,"volume":68477},{"date":"2024-12-10","open":20819,"high":21325,"low":19733,"close":19763,"volume":155848},{"date":"2024-12-11","open":19698,"high":19783,"low":19584,"close":19654,"volume":20923},{"date":"2024-12-12","open":19630,"high":20052,"low":19442,"close":19997,"volume":32004},{"date":"2024-12-13","open":19814,"high":20037,"low":19159,"close":19218,"volume":25383},{"date":"2024-12-16","open":19207,"high":19207,"low":18677,"close":18677,"volume":18185},{"date":"2024-12-17","open":18563,"high":19133,"low":18518,"close":18945,"volume":29531},{"date":"2024-12-18","open":18826,"high":19143,"low":18826,"close":19024,"volume":14099},{"date":"2024-12-19","open":19054,"high":19441,"low":18940,"close":19441,"volume":25294},{"date":"2024-12-20","open":19442,"high":19645,"low":19184,"close":19228,"volume":7922},{"date":"2024-12-23","open":19442,"high":19566,"low":19070,"close":19342,"volume":12348},{"date":"2024-12-24","open":19574,"high":19778,"low":19247,"close":19773,"volume":19774},{"date":"2024-12-26","open":19913,"high":20230,"low":19868,"close":20230,"volume":28266},{"date":"2024-12-27","open":20333,"high":20700,"low":20090,"close":20155,"volume":44467},{"date":"2024-12-30","open":20328,"high":20651,"low":20155,"close":20651,"volume":50398},{"date":"2025-01-02","open":20334,"high":20334,"low":18549,"close":18871,"volume":45404},{"date":"2025-01-03","open":18727,"high":18747,"low":18098,"close":18251,"volume":49449},{"date":"2025-01-06","open":18350,"high":18350,"low":17909,"close":18013,"volume":34383},{"date":"2025-01-07","open":17824,"high":18012,"low":17511,"close":17799,"volume":97484},{"date":"2025-01-08","open":18002,"high":18002,"low":17194,"close":17829,"volume":70560},{"date":"2025-01-09","open":18147,"high":18147,"low":17691,"close":17859,"volume":29381},{"date":"2025-01-10","open":17855,"high":17855,"low":17621,"close":17641,"volume":6617},{"date":"2025-01-13","open":17640,"high":17640,"low":17263,"close":17343,"volume":40378},{"date":"2025-01-14","open":17804,"high":18250,"low":17303,"close":18221,"volume":60343},{"date":"2025-01-15","open":18201,"high":18211,"low":17903,"close":17948,"volume":9045},{"date":"2025-01-16","open":18166,"high":18166,"low":17655,"close":17844,"volume":51693},{"date":"2025-01-17","open":17840,"high":18098,"low":17711,"close":17998,"volume":22805},{"date":"2025-01-20","open":18171,"high":18419,"low":18052,"close":18166,"volume":61803},{"date":"2025-01-21","open":18176,"high":18275,"low":17764,"close":17978,"volume":148211},{"date":"2025-01-22","open":17978,"high":17978,"low":17437,"close":17591,"volume":32315},{"date":"2025-01-23","open":17612,"high":18117,"low":17587,"close":17636,"volume":40282},{"date":"2025-01-24","open":17542,"high":17939,"low":17542,"close":17879,"volume":27366},{"date":"2025-01-31","open":18027,"high":18940,"low":17958,"close":18682,"volume":67880},{"date":"2025-02-03","open":18678,"high":18678,"low":17557,"close":17780,"volume":64415},{"date":"2025-02-04","open":18131,"high":18597,"low":17973,"close":18345,"volume":51573},{"date":"2025-02-05","open":18349,"high":18558,"low":17779,"close":17804,"volume":47835},{"date":"2025-02-06","open":17869,"high":18103,"low":17696,"close":17859,"volume":30737},{"date":"2025-02-07","open":18048,"high":18802,"low":18033,"close":18350,"volume":63124},{"date":"2025-02-10","open":18598,"high":18802,"low":18524,"close":18727,"volume":32799},{"date":"2025-02-11","open":18727,"high":18846,"low":18494,"close":18618,"volume":21968},{"date":"2025-02-12","open":18682,"high":18697,"low":18473,"close":18697,"volume":12517},{"date":"2025-02-13","open":18921,"high":19070,"low":18846,"close":19010,"volume":37955},{"date":"2025-02-14","open":18741,"high":19098,"low":18672,"close":19044,"volume":46898},{"date":"2025-02-17","open":19044,"high":19292,"low":18890,"close":19069,"volume":68475},{"date":"2025-02-18","open":19268,"high":19298,"low":18851,"close":18851,"volume":49719},{"date":"2025-02-19","open":18845,"high":18925,"low":18617,"close":18826,"volume":36063},{"date":"2025-02-20","open":18855,"high":18945,"low":18662,"close":18806,"volume":35932},{"date":"2025-02-21","open":18817,"high":19303,"low":18812,"close":19243,"volume":88074},{"date":"2025-02-24","open":19238,"high":19447,"low":18846,"close":18965,"volume":57311},{"date":"2025-02-25","open":18747,"high":18871,"low":18589,"close":18742,"volume":57749},{"date":"2025-02-26","open":18741,"high":18885,"low":18597,"close":18776,"volume":31709},{"date":"2025-02-27","open":18880,"high":19193,"low":18880,"close":19193,"volume":56026},{"date":"2025-02-28","open":19099,"high":19541,"low":19015,"close":19129,"volume":85166},{"date":"2025-03-04","open":18995,"high":19040,"low":18450,"close":18886,"volume":57864},{"date":"2025-03-05","open":19060,"high":19060,"low":18747,"close":19015,"volume":22108},{"date":"2025-03-06","open":19075,"high":19337,"low":18896,"close":19337,"volume":51519},{"date":"2025-03-07","open":19199,"high":19526,"low":19139,"close":19337,"volume":73592},{"date":"2025-03-10","open":19526,"high":19526,"low":18980,"close":19228,"volume":53696},{"date":"2025-03-11","open":18845,"high":19322,"low":18845,"close":19292,"volume":41626},{"date":"2025-03-12","open":19342,"high":19536,"low":19248,"close":19258,"volume":78916},{"date":"2025-03-13","open":19243,"high":19372,"low":19055,"close":19129,"volume":59599},{"date":"2025-03-14","open":19318,"high":20309,"low":19174,"close":20116,"volume":154324},{"date":"2025-03-17","open":20215,"high":20319,"low":19769,"close":19833,"volume":196272},{"date":"2025-03-18","open":19922,"high":20130,"low":19788,"close":20130,"volume":55748},{"date":"2025-03-19","open":20105,"high":20304,"low":19867,"close":20175,"volume":100303},{"date":"2025-03-20","open":20176,"high":20280,"low":19942,"close":19947,"volume":41568},{"date":"2025-03-21","open":19714,"high":20126,"low":19243,"close":19347,"volume":97565},{"date":"2025-03-24","open":19346,"high":19594,"low":19272,"close":19436,"volume":62755},{"date":"2025-03-25","open":19615,"high":19739,"low":19447,"close":19699,"volume":39272},{"date":"2025-03-26","open":19743,"high":19743,"low":19366,"close":19520,"volume":33916},{"date":"2025-03-27","open":19411,"high":19708,"low":19227,"close":19535,"volume":32479},{"date":"2025-03-28","open":19536,"high":19536,"low":19204,"close":19476,"volume":88243},{"date":"2025-03-31","open":19098,"high":19565,"low":18984,"close":19312,"volume":71130},{"date":"2025-04-01","open":19312,"high":19411,"low":18969,"close":19198,"volume":25039},{"date":"2025-04-02","open":19376,"high":19376,"low":18920,"close":18950,"volume":9386},{"date":"2025-04-03","open":18886,"high":18886,"low":17696,"close":18603,"volume":128470},{"date":"2025-04-04","open":18157,"high":18311,"low":17462,"close":17919,"volume":46983},{"date":"2025-04-07","open":17359,"high":17359,"low":14795,"close":15077,"volume":181138},{"date":"2025-04-08","open":15275,"high":16247,"low":15275,"close":16247,"volume":79162},{"date":"2025-04-09","open":15939,"high":16847,"low":15686,"close":16847,"volume":55090},{"date":"2025-04-10","open":16863,"high":16962,"low":16501,"close":16897,"volume":113831},{"date":"2025-04-11","open":16544,"high":17010,"low":16544,"close":16961,"volume":9829},{"date":"2025-04-14","open":16088,"high":16961,"low":16088,"close":16495,"volume":60106},{"date":"2025-04-15","open":16242,"high":16496,"low":16093,"close":16207,"volume":23498},{"date":"2025-04-16","open":16139,"high":16441,"low":15881,"close":16059,"volume":33989},{"date":"2025-04-17","open":16059,"high":16347,"low":16059,"close":16322,"volume":29964},{"date":"2025-04-18","open":16446,"high":16446,"low":16218,"close":16416,"volume":6240},{"date":"2025-04-21","open":16114,"high":16550,"low":16114,"close":16550,"volume":9903},{"date":"2025-04-22","open":16237,"high":16599,"low":16237,"close":16495,"volume":11792},{"date":"2025-04-23","open":16757,"high":16911,"low":16440,"close":16500,"volume":149020},{"date":"2025-04-24","open":16396,"high":16808,"low":16396,"close":16644,"volume":243744},{"date":"2025-04-25","open":17056,"high":17056,"low":16754,"close":16912,"volume":8569},{"date":"2025-04-28","open":17066,"high":17071,"low":16823,"close":17026,"volume":31633},{"date":"2025-04-29","open":17060,"high":17060,"low":16817,"close":16956,"volume":18978},{"date":"2025-04-30","open":16956,"high":16956,"low":16519,"close":16594,"volume":33967},{"date":"2025-05-02","open":16594,"high":16946,"low":16371,"close":16371,"volume":97616},{"date":"2025-05-07","open":16565,"high":16828,"low":16312,"close":16525,"volume":61650},{"date":"2025-05-08","open":16421,"high":16694,"low":16322,"close":16694,"volume":82982},{"date":"2025-05-09","open":16744,"high":16892,"low":16506,"close":16649,"volume":31900},{"date":"2025-05-12","open":16862,"high":17189,"low":16653,"close":17189,"volume":36042},{"date":"2025-05-13","open":17566,"high":17844,"low":17437,"close":17834,"volume":54307},{"date":"2025-05-14","open":17725,"high":18221,"low":17571,"close":18191,"volume":34271},{"date":"2025-05-15","open":17889,"high":18192,"low":17299,"close":17373,"volume":26639},{"date":"2025-05-16","open":17387,"high":17387,"low":16842,"close":16956,"volume":60984},{"date":"2025-05-19","open":16946,"high":17025,"low":16762,"close":16956,"volume":30994},{"date":"2025-05-20","open":17061,"high":17061,"low":16828,"close":17021,"volume":25569},{"date":"2025-05-21","open":17144,"high":17144,"low":16941,"close":17090,"volume":17088},{"date":"2025-05-22","open":16782,"high":17452,"low":16599,"close":16951,"volume":10468},{"date":"2025-05-23","open":16818,"high":17011,"low":16506,"close":16560,"volume":19928},{"date":"2025-05-26","open":16540,"high":16540,"low":16005,"close":16084,"volume":26263},{"date":"2025-05-27","open":16253,"high":16253,"low":15905,"close":16029,"volume":16001},{"date":"2025-05-28","open":15990,"high":16163,"low":15990,"close":16148,"volume":9373},{"date":"2025-05-29","open":16118,"high":16405,"low":16098,"close":16366,"volume":38493},{"date":"2025-05-30","open":16213,"high":16357,"low":15990,"close":16317,"volume":61090},{"date":"2025-06-02","open":16316,"high":16316,"low":15542,"close":15632,"volume":77768},{"date":"2025-06-04","open":15999,"high":16316,"low":15999,"close":16237,"volume":50045},{"date":"2025-06-05","open":16203,"high":16203,"low":15905,"close":16084,"volume":33085},{"date":"2025-06-09","open":16263,"high":16263,"low":15955,"close":16024,"volume":24003},{"date":"2025-06-10","open":15995,"high":16148,"low":15930,"close":16024,"volume":25576},{"date":"2025-06-11","open":16158,"high":16595,"low":16049,"close":16515,"volume":34543},{"date":"2025-06-12","open":16361,"high":16470,"low":16157,"close":16267,"volume":30515},{"date":"2025-06-13","open":16446,"high":16446,"low":15856,"close":16198,"volume":45826},{"date":"2025-06-16","open":16158,"high":16158,"low":15965,"close":16069,"volume":16750},{"date":"2025-06-17","open":16063,"high":16103,"low":15969,"close":16103,"volume":17548},{"date":"2025-06-18","open":16337,"high":16357,"low":16084,"close":16297,"volume":28873},{"date":"2025-06-19","open":16297,"high":16486,"low":16089,"close":16178,"volume":30263},{"date":"2025-06-20","open":16326,"high":16326,"low":15969,"close":16019,"volume":20570},{"date":"2025-06-23","open":15960,"high":16421,"low":15960,"close":16421,"volume":38049},{"date":"2025-06-24","open":16253,"high":16506,"low":16144,"close":16406,"volume":25448},{"date":"2025-06-25","open":16465,"high":16872,"low":16237,"close":16872,"volume":66627},{"date":"2025-06-26","open":16852,"high":16852,"low":16519,"close":16634,"volume":23297},{"date":"2025-06-27","open":16768,"high":16768,"low":16322,"close":16391,"volume":16188},{"date":"2025-06-30","open":16410,"high":16529,"low":16187,"close":16356,"volume":35964},{"date":"2025-07-01","open":16352,"high":16520,"low":16238,"close":16520,"volume":29176},{"date":"2025-07-02","open":16519,"high":16634,"low":16386,"close":16619,"volume":26354},{"date":"2025-07-03","open":16749,"high":16833,"low":16446,"close":16798,"volume":36290},{"date":"2025-07-04","open":16797,"high":17258,"low":16792,"close":16996,"volume":46220},{"date":"2025-07-07","open":16982,"high":17111,"low":16823,"close":17011,"volume":8867},{"date":"2025-07-08","open":17010,"high":17258,"low":16936,"close":17224,"volume":42318},{"date":"2025-07-09","open":17293,"high":17482,"low":17095,"close":17467,"volume":43151},{"date":"2025-07-10","open":17473,"high":17671,"low":17249,"close":17413,"volume":27571},{"date":"2025-07-11","open":17506,"high":18047,"low":17377,"close":17829,"volume":54830},{"date":"2025-07-14","open":17700,"high":17958,"low":17576,"close":17958,"volume":17575},{"date":"2025-07-15","open":17983,"high":18132,"low":17656,"close":17869,"volume":26653},{"date":"2025-07-16","open":17576,"high":18052,"low":17576,"close":17839,"volume":14276},{"date":"2025-07-17","open":17858,"high":18211,"low":17809,"close":18211,"volume":44044},{"date":"2025-07-18","open":18300,"high":18449,"low":17958,"close":18449,"volume":34357},{"date":"2025-07-21","open":18549,"high":18638,"low":18365,"close":18638,"volume":33263},{"date":"2025-07-22","open":18841,"high":18861,"low":18355,"close":18861,"volume":53260},{"date":"2025-07-23","open":19050,"high":19050,"low":18708,"close":18841,"volume":18633},{"date":"2025-07-24","open":18845,"high":18845,"low":18473,"close":18687,"volume":37778},{"date":"2025-07-25","open":19035,"high":19035,"low":18613,"close":18717,"volume":42446},{"date":"2025-07-28","open":18716,"high":18905,"low":18563,"close":18905,"volume":27998},{"date":"2025-07-29","open":18880,"high":19297,"low":18880,"close":19297,"volume":43164},{"date":"2025-07-30","open":19323,"high":19323,"low":18861,"close":19134,"volume":56346},{"date":"2025-07-31","open":19243,"high":19243,"low":18405,"close":18405,"volume":61463},{"date":"2025-08-01","open":18251,"high":18598,"low":18207,"close":18524,"volume":47999},{"date":"2025-08-04","open":18519,"high":18519,"low":17959,"close":18385,"volume":33326},{"date":"2025-08-05","open":18688,"high":18732,"low":18202,"close":18732,"volume":33826},{"date":"2025-08-06","open":18731,"high":18791,"low":18548,"close":18791,"volume":44252},{"date":"2025-08-07","open":18984,"high":18984,"low":18478,"close":18657,"volume":39003},{"date":"2025-08-08","open":18736,"high":18776,"low":18364,"close":18776,"volume":9833},{"date":"2025-08-11","open":18886,"high":18936,"low":18668,"close":18891,"volume":28664},{"date":"2025-08-12","open":19030,"high":19094,"low":18653,"close":19089,"volume":41569},{"date":"2025-08-13","open":19164,"high":19293,"low":19070,"close":19089,"volume":17384},{"date":"2025-08-14","open":19207,"high":19619,"low":19088,"close":19312,"volume":29679},{"date":"2025-08-18","open":19366,"high":20100,"low":19341,"close":19783,"volume":96439},{"date":"2025-08-19","open":19838,"high":20195,"low":19838,"close":19947,"volume":85014},{"date":"2025-08-20","open":19660,"high":20483,"low":19660,"close":20483,"volume":47936},{"date":"2025-08-21","open":20532,"high":20983,"low":20527,"close":20899,"volume":36123},{"date":"2025-08-22","open":21033,"high":21395,"low":20700,"close":21395,"volume":72410},{"date":"2025-08-25","open":21429,"high":22314,"low":21429,"close":22238,"volume":97172},{"date":"2025-08-26","open":22312,"high":22649,"low":22124,"close":22625,"volume":58714},{"date":"2025-08-27","open":22447,"high":22839,"low":22060,"close":22060,"volume":42136},{"date":"2025-08-28","open":21806,"high":22119,"low":21375,"close":21975,"volume":75762},{"date":"2025-08-29","open":22173,"high":22942,"low":22173,"close":22843,"volume":69672},{"date":"2025-09-01","open":22853,"high":23314,"low":22853,"close":23314,"volume":38840},{"date":"2025-09-02","open":23315,"high":23419,"low":22507,"close":22680,"volume":32080},{"date":"2025-09-03","open":22730,"high":23107,"low":22318,"close":22536,"volume":53135},{"date":"2025-09-04","open":22347,"high":22615,"low":21395,"close":21509,"volume":64259},{"date":"2025-09-05","open":21534,"high":22541,"low":21480,"close":22541,"volume":27179},{"date":"2025-09-08","open":22719,"high":22719,"low":22255,"close":22585,"volume":18392},{"date":"2025-09-09","open":22783,"high":22783,"low":22099,"close":22218,"volume":24106},{"date":"2025-09-10","open":22218,"high":22565,"low":22019,"close":22456,"volume":49097},{"date":"2025-09-11","open":22457,"high":23414,"low":22140,"close":23414,"volume":37006},{"date":"2025-09-12","open":23805,"high":23805,"low":23170,"close":23235,"volume":76735},{"date":"2025-09-15","open":23448,"high":23602,"low":23210,"close":23240,"volume":30221},{"date":"2025-09-16","open":23513,"high":23513,"low":22814,"close":22893,"volume":37882},{"date":"2025-09-17","open":22913,"high":23285,"low":22819,"close":23270,"volume":69804},{"date":"2025-09-18","open":23280,"high":23657,"low":22888,"close":22913,"volume":25450},{"date":"2025-09-19","open":22829,"high":23558,"low":22829,"close":23379,"volume":21056},{"date":"2025-09-22","open":23379,"high":23439,"low":23097,"close":23260,"volume":18122},{"date":"2025-09-23","open":23449,"high":23801,"low":22834,"close":23052,"volume":44606},{"date":"2025-09-24","open":23117,"high":23855,"low":23117,"close":23751,"volume":108168},{"date":"2025-09-25","open":23905,"high":24451,"low":23905,"close":24401,"volume":24312},{"date":"2025-09-26","open":24405,"high":24618,"low":24321,"close":24321,"volume":32726},{"date":"2025-09-29","open":24499,"high":24831,"low":23904,"close":24549,"volume":42593},{"date":"2025-09-30","open":24549,"high":24926,"low":24311,"close":24817,"volume":29752},{"date":"2025-10-01","open":24985,"high":25045,"low":24107,"close":24797,"volume":23022},{"date":"2025-10-02","open":24995,"high":25228,"low":24653,"close":25060,"volume":40350},{"date":"2025-10-10","open":25065,"high":25779,"low":24946,"close":25164,"volume":81044},{"date":"2025-10-13","open":24301,"high":24955,"low":24102,"close":24941,"volume":27596},{"date":"2025-10-14","open":25095,"high":25591,"low":24456,"close":24495,"volume":39755},{"date":"2025-10-15","open":24802,"high":24995,"low":24241,"close":24941,"volume":15569},{"date":"2025-10-16","open":24808,"high":25274,"low":24773,"close":24882,"volume":15389},{"date":"2025-10-17","open":25065,"high":25065,"low":24048,"close":24048,"volume":32260},{"date":"2025-10-20","open":24048,"high":24663,"low":24048,"close":24068,"volume":22461},{"date":"2025-10-21","open":24430,"high":25288,"low":24058,"close":25189,"volume":75382},{"date":"2025-10-22","open":25309,"high":25309,"low":24852,"close":25234,"volume":14828},{"date":"2025-10-23","open":24812,"high":25402,"low":24752,"close":25402,"volume":17091},{"date":"2025-10-24","open":25610,"high":26071,"low":25451,"close":26012,"volume":38252},{"date":"2025-10-27","open":26285,"high":26681,"low":26086,"close":26607,"volume":44311},{"date":"2025-10-28","open":26781,"high":26924,"low":26344,"close":26637,"volume":47542},{"date":"2025-10-29","open":26671,"high":27029,"low":26384,"close":26905,"volume":19347},{"date":"2025-10-30","open":26906,"high":27129,"low":26534,"close":26583,"volume":41718},{"date":"2025-10-31","open":26484,"high":26544,"low":25616,"close":25829,"volume":26982},{"date":"2025-11-03","open":26365,"high":26365,"low":25243,"close":25626,"volume":29739,"rsi_14":60.32,"sma_20":25361.55,"sma_60":22944.97,"sma_120":20033.44},{"date":"2025-11-04","open":25765,"high":26092,"low":25496,"close":25626,"volume":11763,"rsi_14":56.8,"sma_20":25401.95,"sma_60":23065.65,"sma_120":20107.88},{"date":"2025-11-05","open":25655,"high":26161,"low":25149,"close":26161,"volume":71039,"rsi_14":61.62,"sma_20":25470.15,"sma_60":23189.48,"sma_120":20187.15},{"date":"2025-11-06","open":26286,"high":26831,"low":25899,"close":26831,"volume":29700,"rsi_14":76.04,"sma_20":25558.65,"sma_60":23323.47,"sma_120":20267.49},{"date":"2025-11-07","open":26901,"high":27238,"low":26370,"close":27158,"volume":20261,"rsi_14":77.34,"sma_20":25658.3,"sma_60":23465.13,"sma_120":20345.18},{"date":"2025-11-10","open":27213,"high":27238,"low":26682,"close":26945,"volume":21557,"rsi_14":68.51,"sma_20":25758.45,"sma_60":23601.27,"sma_120":20418.12},{"date":"2025-11-11","open":26985,"high":27476,"low":26985,"close":27039,"volume":18837,"rsi_14":68.84,"sma_20":25885.65,"sma_60":23737.07,"sma_120":20498.67},{"date":"2025-11-12","open":27273,"high":27282,"low":26782,"close":27074,"volume":7745,"rsi_14":67.94,"sma_20":25992.25,"sma_60":23870.15,"sma_120":20582.98},{"date":"2025-11-13","open":27173,"high":27813,"low":27104,"close":27803,"volume":35318,"rsi_14":68.74,"sma_20":26138.3,"sma_60":24015.38,"sma_120":20673.37},{"date":"2025-11-14","open":27767,"high":27767,"low":26845,"close":26979,"volume":13967,"rsi_14":53.72,"sma_20":26284.85,"sma_60":24143.17,"sma_120":20756.36},{"date":"2025-11-17","open":26781,"high":26781,"low":26185,"close":26285,"volume":10007,"rsi_14":46.89,"sma_20":26395.7,"sma_60":24251.53,"sma_120":20832.98},{"date":"2025-11-18","open":26086,"high":26547,"low":25888,"close":25928,"volume":10854,"rsi_14":41.51,"sma_20":26432.65,"sma_60":24351.23,"sma_120":20907.79},{"date":"2025-11-19","open":26275,"high":26508,"low":25928,"close":26503,"volume":14841,"rsi_14":49.34,"sma_20":26496.15,"sma_60":24451.58,"sma_120":20990.66},{"date":"2025-11-20","open":26499,"high":26831,"low":26246,"close":26474,"volume":9266,"rsi_14":56.1,"sma_20":26549.7,"sma_60":24544.48,"sma_120":21077.24},{"date":"2025-11-21","open":25689,"high":26612,"low":25134,"close":25313,"volume":45005,"rsi_14":47.5,"sma_20":26514.75,"sma_60":24609.78,"sma_120":21154.62},{"date":"2025-11-24","open":25784,"high":25784,"low":24896,"close":25318,"volume":8030,"rsi_14":47.54,"sma_20":26450.3,"sma_60":24661.12,"sma_120":21231.04},{"date":"2025-11-25","open":25408,"high":25839,"low":25294,"close":25502,"volume":7232,"rsi_14":44.4,"sma_20":26393.5,"sma_60":24709.05,"sma_120":21307.17},{"date":"2025-11-26","open":25705,"high":25933,"low":25095,"close":25745,"volume":11858,"rsi_14":40.07,"sma_20":26335.45,"sma_60":24770.47,"sma_120":21385.73},{"date":"2025-11-27","open":26042,"high":26141,"low":25690,"close":25715,"volume":3801,"rsi_14":38.43,"sma_20":26302.6,"sma_60":24836.3,"sma_120":21471.51},{"date":"2025-11-28","open":26082,"high":26082,"low":25506,"close":25983,"volume":5903,"rsi_14":43.04,"sma_20":26320.95,"sma_60":24892.17,"sma_120":21554.49},{"date":"2025-12-01","open":25988,"high":26533,"low":25571,"close":26533,"volume":17664,"rsi_14":47.53,"sma_20":26377.2,"sma_60":24949.43,"sma_120":21643.38},{"date":"2025-12-02","open":26533,"high":26751,"low":26087,"close":26255,"volume":6640,"rsi_14":45.05,"sma_20":26419.45,"sma_60":25012.62,"sma_120":21730.44},{"date":"2025-12-03","open":26260,"high":26449,"low":26022,"close":26022,"volume":9451,"rsi_14":35.99,"sma_20":26423.15,"sma_60":25074.28,"sma_120":21815.54},{"date":"2025-12-04","open":26231,"high":26340,"low":25978,"close":26325,"volume":4306,"rsi_14":45.67,"sma_20":26408.65,"sma_60":25158.13,"sma_120":21899.09},{"date":"2025-12-05","open":26345,"high":26781,"low":26221,"close":26731,"volume":4455,"rsi_14":56.94,"sma_20":26398.3,"sma_60":25231.63,"sma_120":21988.12},{"date":"2025-12-08","open":26826,"high":27247,"low":26731,"close":27049,"volume":7139,"rsi_14":64.12,"sma_20":26414.6,"sma_60":25309.72,"sma_120":22080.39},{"date":"2025-12-09","open":27247,"high":27247,"low":26751,"close":26860,"volume":2609,"rsi_14":56.61,"sma_20":26416.7,"sma_60":25390.75,"sma_120":22172.16},{"date":"2025-12-10","open":26974,"high":26974,"low":26340,"close":26900,"volume":9534,"rsi_14":57.39,"sma_20":26419.05,"sma_60":25468.48,"sma_120":22263.97},{"date":"2025-12-11","open":27178,"high":27178,"low":26583,"close":26583,"volume":4584,"rsi_14":71.02,"sma_20":26368.95,"sma_60":25524.93,"sma_120":22351.5},{"date":"2025-12-12","open":27034,"high":27034,"low":26479,"close":26860,"volume":10928,"rsi_14":73.11,"sma_20":26374.0,"sma_60":25589.02,"sma_120":22442.36},{"date":"2025-12-15","open":26831,"high":27128,"low":26493,"close":26667,"volume":12400,"rsi_14":68.1,"sma_20":26404.0,"sma_60":25649.77,"sma_120":22532.91},{"date":"2025-12-16","open":26786,"high":26786,"low":25883,"close":26146,"volume":13410,"rsi_14":57.5,"sma_20":26425.6,"sma_60":25707.57,"sma_120":22615.74},{"date":"2025-12-17","open":26146,"high":27257,"low":25789,"close":27158,"volume":13269,"rsi_14":64.71,"sma_20":26469.45,"sma_60":25776.08,"sma_120":22707.2},{"date":"2025-12-18","open":27213,"high":27213,"low":26345,"close":26850,"volume":7938,"rsi_14":58.78,"sma_20":26499.3,"sma_60":25845.38,"sma_120":22792.18},{"date":"2025-12-19","open":26850,"high":27237,"low":26741,"close":27039,"volume":14233,"rsi_14":55.52,"sma_20":26596.65,"sma_60":25910.08,"sma_120":22880.73},{"date":"2025-12-22","open":27113,"high":27624,"low":27059,"close":27589,"volume":14990,"rsi_14":63.74,"sma_20":26721.5,"sma_60":25986.02,"sma_120":22975.94},{"date":"2025-12-23","open":27644,"high":28219,"low":27644,"close":27887,"volume":19047,"rsi_14":68.95,"sma_20":26852.2,"sma_60":26070.42,"sma_120":23073.93},{"date":"2025-12-24","open":28041,"high":28085,"low":26821,"close":26826,"volume":23414,"rsi_14":54.41,"sma_20":26917.25,"sma_60":26125.33,"sma_120":23161.65},{"date":"2025-12-26","open":26974,"high":27247,"low":26483,"close":26910,"volume":17491,"rsi_14":51.67,"sma_20":26977.5,"sma_60":26170.83,"sma_120":23249.24},{"date":"2025-12-29","open":27130,"high":27130,"low":26420,"close":26420,"volume":4777,"rsi_14":42.66,"sma_20":26988.75,"sma_60":26205.82,"sma_120":23329.43},{"date":"2025-12-30","open":26700,"high":26850,"low":26345,"close":26830,"volume":14036,"rsi_14":47.92,"sma_20":26992.75,"sma_60":26243.83,"sma_120":23411.38},{"date":"2026-01-02","open":26825,"high":27225,"low":26710,"close":26955,"volume":42679,"rsi_14":48.65,"sma_20":27017.0,"sma_60":26279.47,"sma_120":23494.26},{"date":"2026-01-05","open":26785,"high":27995,"low":26785,"close":27985,"volume":48828,"rsi_14":58.71,"sma_20":27104.5,"sma_60":26332.6,"sma_120":23583.93},{"date":"2026-01-06","open":27995,"high":28735,"low":27830,"close":28735,"volume":48401,"rsi_14":61.37,"sma_20":27214.25,"sma_60":26393.85,"sma_120":23677.83},{"date":"2026-01-07","open":28735,"high":28945,"low":28295,"close":28525,"volume":33965,"rsi_14":61.25,"sma_20":27293.0,"sma_60":26449.87,"sma_120":23770.44},{"date":"2026-01-08","open":28600,"high":28600,"low":28055,"close":28225,"volume":7865,"rsi_14":63.2,"sma_20":27340.75,"sma_60":26504.6,"sma_120":23857.08},{"date":"2026-01-09","open":28505,"high":28870,"low":28280,"close":28765,"volume":9138,"rsi_14":60.52,"sma_20":27425.0,"sma_60":26575.78,"sma_120":23947.13},{"date":"2026-01-12","open":28995,"high":29795,"low":28595,"close":29795,"volume":31657,"rsi_14":68.65,"sma_20":27558.75,"sma_60":26656.68,"sma_120":24046.53},{"date":"2026-01-13","open":29805,"high":30550,"low":29600,"close":29650,"volume":40078,"rsi_14":66.46,"sma_20":27701.25,"sma_60":26736.17,"sma_120":24144.95},{"date":"2026-01-14","open":29655,"high":30430,"low":29300,"close":29695,"volume":69359,"rsi_14":63.93,"sma_20":27832.0,"sma_60":26830.28,"sma_120":24240.65},{"date":"2026-01-15","open":29500,"high":29615,"low":29000,"close":29275,"volume":8789,"rsi_14":58.44,"sma_20":27951.5,"sma_60":26917.07,"sma_120":24330.87},{"date":"2026-01-16","open":29585,"high":30040,"low":29200,"close":29330,"volume":13283,"rsi_14":69.51,"sma_20":28100.0,"sma_60":26986.08,"sma_120":24419.97},{"date":"2026-01-19","open":29330,"high":29720,"low":29145,"close":29360,"volume":10624,"rsi_14":69.22,"sma_20":28199.0,"sma_60":27054.87,"sma_120":24507.47},{"date":"2026-01-20","open":29925,"high":29925,"low":29200,"close":29320,"volume":14475,"rsi_14":78.27,"sma_20":28311.5,"sma_60":27120.17,"sma_120":24594.81},{"date":"2026-01-21","open":29080,"high":29635,"low":29080,"close":29125,"volume":5982,"rsi_14":73.35,"sma_20":28404.75,"sma_60":27172.05,"sma_120":24681.79},{"date":"2026-01-22","open":29345,"high":29385,"low":28805,"close":29095,"volume":8818,"rsi_14":72.2,"sma_20":28468.75,"sma_60":27213.52,"sma_120":24768.28},{"date":"2026-01-23","open":29195,"high":29220,"low":28745,"close":28910,"volume":8098,"rsi_14":61.64,"sma_20":28508.5,"sma_60":27251.4,"sma_120":24851.66},{"date":"2026-01-26","open":28325,"high":28355,"low":27820,"close":27940,"volume":44629,"rsi_14":40.52,"sma_20":28553.25,"sma_60":27268.65,"sma_120":24923.68},{"date":"2026-01-27","open":27935,"high":28350,"low":27750,"close":28240,"volume":9190,"rsi_14":46.67,"sma_20":28608.75,"sma_60":27296.28,"sma_120":24999.58},{"date":"2026-01-28","open":27860,"high":27860,"low":27300,"close":27545,"volume":65602,"rsi_14":42.74,"sma_20":28665.0,"sma_60":27324.9,"sma_120":25075.75},{"date":"2026-01-29","open":27400,"high":27755,"low":27200,"close":27755,"volume":36631,"rsi_14":38.39,"sma_20":28711.25,"sma_60":27360.4,"sma_120":25152.68},{"date":"2026-01-30","open":27715,"high":27985,"low":27145,"close":27615,"volume":17089,"rsi_14":18.5,"sma_20":28744.25,"sma_60":27393.57,"sma_120":25229.61},{"date":"2026-02-02","open":27615,"high":28470,"low":27435,"close":27600,"volume":61024,"rsi_14":19.22,"sma_20":28725.0,"sma_60":27417.55,"sma_120":25303.52},{"date":"2026-02-03","open":27660,"high":27660,"low":26900,"close":27495,"volume":12082,"rsi_14":17.55,"sma_20":28663.0,"sma_60":27428.63,"sma_120":25376.05},{"date":"2026-02-04","open":27600,"high":28095,"low":27580,"close":28095,"volume":8358,"rsi_14":33.47,"sma_20":28641.5,"sma_60":27444.27,"sma_120":25454.7},{"date":"2026-02-05","open":28420,"high":28500,"low":27900,"close":28380,"volume":29914,"rsi_14":37.5,"sma_20":28649.25,"sma_60":27468.2,"sma_120":25534.73},{"date":"2026-02-06","open":28465,"high":28595,"low":27775,"close":28450,"volume":12768,"rsi_14":38.15,"sma_20":28633.5,"sma_60":27491.73,"sma_120":25614.4},{"date":"2026-02-09","open":28545,"high":28995,"low":28320,"close":28835,"volume":18861,"rsi_14":44.21,"sma_20":28585.5,"sma_60":27521.1,"sma_120":25695.62},{"date":"2026-02-10","open":28995,"high":28995,"low":28610,"close":28920,"volume":3166,"rsi_14":47.48,"sma_20":28549.0,"sma_60":27539.73,"sma_120":25777.56},{"date":"2026-02-11","open":28990,"high":28990,"low":28555,"close":28585,"volume":7188,"rsi_14":44.18,"sma_20":28493.5,"sma_60":27566.5,"sma_120":25854.83},{"date":"2026-02-12","open":28815,"high":28815,"low":28190,"close":28195,"volume":3911,"rsi_14":42.2,"sma_20":28439.5,"sma_60":27598.33,"sma_120":25924.93},{"date":"2026-02-13","open":27890,"high":28200,"low":27730,"close":27880,"volume":9446,"rsi_14":49.24,"sma_20":28367.0,"sma_60":27630.87,"sma_120":25991.05},{"date":"2026-02-19","open":27950,"high":28300,"low":27710,"close":27960,"volume":8341,"rsi_14":46.23,"sma_20":28297.0,"sma_60":27655.15,"sma_120":26053.37},{"date":"2026-02-20","open":28290,"high":28290,"low":27625,"close":27625,"volume":18607,"rsi_14":51.19,"sma_20":28212.25,"sma_60":27674.35,"sma_120":26109.42},{"date":"2026-02-23","open":28210,"high":28365,"low":27625,"close":28215,"volume":32204,"rsi_14":56.17,"sma_20":28166.75,"sma_60":27722.72,"sma_120":26166.25},{"date":"2026-02-24","open":27650,"high":28710,"low":27650,"close":28115,"volume":47064,"rsi_14":56.78,"sma_20":28117.75,"sma_60":27769.33,"sma_120":26215.22},{"date":"2026-02-25","open":28200,"high":28790,"low":28000,"close":28000,"volume":11674,"rsi_14":55.28,"sma_20":28072.25,"sma_60":27810.98,"sma_120":26260.02},{"date":"2026-02-26","open":28005,"high":28395,"low":27900,"close":28115,"volume":9323,"rsi_14":58.16,"sma_20":28081.0,"sma_60":27850.5,"sma_120":26310.48},{"date":"2026-02-27","open":28740,"high":28740,"low":27960,"close":28240,"volume":13407,"rsi_14":52.18,"sma_20":28081.0,"sma_60":27889.08,"sma_120":26362.69},{"date":"2026-03-03","open":28485,"high":29445,"low":28420,"close":28620,"volume":38885,"rsi_14":53.51,"sma_20":28134.75,"sma_60":27929.5,"sma_120":26410.83},{"date":"2026-03-04","open":28400,"high":28620,"low":27550,"close":27895,"volume":48142,"rsi_14":43.19,"sma_20":28141.75,"sma_60":27948.58,"sma_120":26449.01},{"date":"2026-03-05","open":28200,"high":28680,"low":27900,"close":28310,"volume":20396,"rsi_14":43.61,"sma_20":28176.5,"sma_60":27979.25,"sma_120":26495.93},{"date":"2026-03-06","open":28600,"high":28750,"low":28000,"close":28735,"volume":6440,"rsi_14":47.92,"sma_20":28233.25,"sma_60":28020.92,"sma_120":26547.6},{"date":"2026-03-09","open":28500,"high":29500,"low":28000,"close":28935,"volume":16403,"rsi_14":54.06,"sma_20":28305.25,"sma_60":28060.83,"sma_120":26609.48},{"date":"2026-03-10","open":28505,"high":29070,"low":27575,"close":28855,"volume":9964,"rsi_14":58.25,"sma_20":28343.25,"sma_60":28092.58,"sma_120":26662.11},{"date":"2026-03-11","open":28800,"high":29300,"low":28800,"close":29255,"volume":13880,"rsi_14":66.83,"sma_20":28387.0,"sma_60":28125.67,"sma_120":26717.69},{"date":"2026-03-12","open":29245,"high":29700,"low":29000,"close":29480,"volume":28777,"rsi_14":67.97,"sma_20":28438.5,"sma_60":28165.67,"sma_120":26778.21},{"date":"2026-03-13","open":29275,"high":29955,"low":29275,"close":29785,"volume":16940,"rsi_14":75.71,"sma_20":28486.0,"sma_60":28210.08,"sma_120":26839.28},{"date":"2026-03-16","open":29790,"high":29810,"low":29135,"close":29720,"volume":7301,"rsi_14":70.48,"sma_20":28526.0,"sma_60":28258.75,"sma_120":26891.84},{"date":"2026-03-17","open":29750,"high":30390,"low":29345,"close":29350,"volume":6754,"rsi_14":65.65,"sma_20":28564.25,"sma_60":28296.58,"sma_120":26942.8},{"date":"2026-03-18","open":29000,"high":29560,"low":28705,"close":29195,"volume":6746,"rsi_14":64.99,"sma_20":28614.25,"sma_60":28335.08,"sma_120":26992.42},{"date":"2026-03-19","open":29565,"high":30000,"low":28800,"close":29035,"volume":5336,"rsi_14":61.41,"sma_20":28672.0,"sma_60":28379.67,"sma_120":27043.62},{"date":"2026-03-20","open":29280,"high":29295,"low":28350,"close":28880,"volume":6808,"rsi_14":57.88,"sma_20":28718.0,"sma_60":28404.67,"sma_120":27090.38},{"date":"2026-03-23","open":28855,"high":28855,"low":26920,"close":27310,"volume":14438,"rsi_14":37.52,"sma_20":28702.25,"sma_60":28408.67,"sma_120":27127.03},{"date":"2026-03-24","open":27560,"high":27845,"low":26800,"close":27400,"volume":6739,"rsi_14":44.64,"sma_20":28661.5,"sma_60":28411.0,"sma_120":27160.54},{"date":"2026-03-25","open":27700,"high":28095,"low":27030,"close":28095,"volume":5978,"rsi_14":47.8,"sma_20":28660.5,"sma_60":28415.67,"sma_120":27200.84},{"date":"2026-03-26","open":27975,"high":28500,"low":27505,"close":27780,"volume":7002,"rsi_14":40.02,"sma_20":28649.5,"sma_60":28410.08,"sma_120":27240.25},{"date":"2026-03-27","open":27635,"high":28130,"low":27380,"close":27990,"volume":8330,"rsi_14":40.15,"sma_20":28643.25,"sma_60":28425.83,"sma_120":27275.58},{"date":"2026-03-30","open":27560,"high":28250,"low":27445,"close":28025,"volume":3556,"rsi_14":41.26,"sma_20":28632.5,"sma_60":28440.75,"sma_120":27305.79},{"date":"2026-03-31","open":28120,"high":28795,"low":27830,"close":28350,"volume":16029,"rsi_14":40.32,"sma_20":28619.0,"sma_60":28472.92,"sma_120":27339.37},{"date":"2026-04-01","open":28350,"high":28845,"low":28080,"close":28515,"volume":11973,"rsi_14":39.54,"sma_20":28650.0,"sma_60":28501.0,"sma_120":27372.42},{"date":"2026-04-02","open":28995,"high":28995,"low":28000,"close":28135,"volume":2420,"rsi_14":32.41,"sma_20":28641.25,"sma_60":28520.67,"sma_120":27400.07},{"date":"2026-04-03","open":28000,"high":28320,"low":27470,"close":27520,"volume":8844,"rsi_14":29.01,"sma_20":28580.5,"sma_60":28512.92,"sma_120":27422.76},{"date":"2026-04-06","open":27970,"high":27970,"low":27225,"close":27500,"volume":2986,"rsi_14":31.08,"sma_20":28508.75,"sma_60":28492.33,"sma_120":27443.09},{"date":"2026-04-07","open":27630,"high":27700,"low":27200,"close":27555,"volume":1972,"rsi_14":32.88,"sma_20":28443.75,"sma_60":28476.17,"sma_120":27463.02},{"date":"2026-04-08","open":27835,"high":28285,"low":27555,"close":28230,"volume":6973,"rsi_14":42.41,"sma_20":28392.5,"sma_60":28476.25,"sma_120":27490.42},{"date":"2026-04-09","open":28115,"high":28395,"low":27950,"close":28140,"volume":7742,"rsi_14":42.94,"sma_20":28325.5,"sma_60":28465.83,"sma_120":27520.81},{"date":"2026-04-10","open":28400,"high":29195,"low":28005,"close":29195,"volume":18346,"rsi_14":69.95,"sma_20":28296.0,"sma_60":28455.83,"sma_120":27556.26},{"date":"2026-04-13","open":29000,"high":29335,"low":28970,"close":29285,"volume":6431,"rsi_14":69.95,"sma_20":28274.25,"sma_60":28449.75,"sma_120":27592.96},{"date":"2026-04-14","open":29485,"high":29835,"low":29115,"close":29480,"volume":7589,"rsi_14":66.39,"sma_20":28280.75,"sma_60":28446.17,"sma_120":27638.22},{"date":"2026-04-15","open":29575,"high":29945,"low":29400,"close":29400,"volume":3803,"rsi_14":70.3,"sma_20":28291.0,"sma_60":28448.25,"sma_120":27682.66},{"date":"2026-04-16","open":29410,"high":30000,"low":29385,"close":30000,"volume":7201,"rsi_14":72.95,"sma_20":28339.25,"sma_60":28459.42,"sma_120":27722.75},{"date":"2026-04-17","open":29850,"high":30495,"low":29645,"close":30265,"volume":23459,"rsi_14":74.3,"sma_20":28408.5,"sma_60":28474.5,"sma_120":27764.68},{"date":"2026-04-20","open":30255,"high":30435,"low":30050,"close":30385,"volume":6255,"rsi_14":73.1,"sma_20":28562.25,"sma_60":28492.25,"sma_120":27806.21},{"date":"2026-04-21","open":30500,"high":30500,"low":30080,"close":30260,"volume":5826,"rsi_14":69.99,"sma_20":28705.25,"sma_60":28511.17,"sma_120":27841.61},{"date":"2026-04-22","open":30495,"high":30870,"low":30110,"close":30755,"volume":11408,"rsi_14":79.24,"sma_20":28838.25,"sma_60":28538.83,"sma_120":27876.17},{"date":"2026-04-23","open":30760,"high":31345,"low":30760,"close":30810,"volume":5760,"rsi_14":91.96,"sma_20":28989.75,"sma_60":28570.5,"sma_120":27910.95},{"date":"2026-04-24","open":30995,"high":31110,"low":30400,"close":30900,"volume":3254,"rsi_14":92.61,"sma_20":29135.25,"sma_60":28619.83,"sma_120":27944.24},{"date":"2026-04-27","open":30500,"high":31255,"low":30245,"close":30500,"volume":9721,"rsi_14":83.97,"sma_20":29259.0,"sma_60":28657.5,"sma_120":27976.89},{"date":"2026-04-28","open":30985,"high":30985,"low":30125,"close":30125,"volume":3299,"rsi_14":73.48,"sma_20":29347.75,"sma_60":28700.5,"sma_120":28012.7},{"date":"2026-04-29","open":30130,"high":31105,"low":29885,"close":31055,"volume":8434,"rsi_14":79.9,"sma_20":29474.75,"sma_60":28755.5,"sma_120":28057.95},{"date":"2026-04-30","open":31060,"high":31550,"low":31015,"close":31210,"volume":7638,"rsi_14":75.35,"sma_20":29628.5,"sma_60":28815.42,"sma_120":28104.49},{"date":"2026-05-04","open":31545,"high":31545,"low":30645,"close":31090,"volume":4726,"rsi_14":72.53,"sma_20":29807.0,"sma_60":28873.58,"sma_120":28145.57},{"date":"2026-05-06","open":31000,"high":31485,"low":30510,"close":31165,"volume":8310,"rsi_14":71.69,"sma_20":29990.25,"sma_60":28934.75,"sma_120":28181.69},{"date":"2026-05-07","open":31165,"high":31435,"low":30735,"close":31370,"volume":5804,"rsi_14":74.56,"sma_20":30181.0,"sma_60":28989.33,"sma_120":28216.8},{"date":"2026-05-08","open":31410,"high":31730,"low":31325,"close":31725,"volume":19687,"rsi_14":72.91,"sma_20":30355.75,"sma_60":29045.08,"sma_120":28256.64},{"date":"2026-05-11","open":31730,"high":33130,"low":31400,"close":33120,"volume":20723,"rsi_14":79.16,"sma_20":30604.75,"sma_60":29122.92,"sma_120":28307.33},{"date":"2026-05-12","open":33210,"high":33755,"low":33125,"close":33600,"volume":14476,"rsi_14":80.59,"sma_20":30825.0,"sma_60":29202.33,"sma_120":28361.72},{"date":"2026-05-13","open":35000,"high":35000,"low":33605,"close":34305,"volume":13198,"rsi_14":84.66,"sma_20":31076.0,"sma_60":29292.08,"sma_120":28415.91},{"date":"2026-05-14","open":34995,"high":34995,"low":33460,"close":33925,"volume":12180,"rsi_14":77.71,"sma_20":31298.25,"sma_60":29381.08,"sma_120":28473.79},{"date":"2026-05-15","open":34420,"high":34430,"low":32800,"close":32820,"volume":12511,"rsi_14":64.84,"sma_20":31469.25,"sma_60":29458.17,"sma_120":28528.25},{"date":"2026-05-18","open":32500,"high":32980,"low":32295,"close":32335,"volume":8924,"rsi_14":60.01,"sma_20":31586.0,"sma_60":29532.42,"sma_120":28581.64},{"date":"2026-05-19","open":32825,"high":32945,"low":32110,"close":32850,"volume":6631,"rsi_14":66.14,"sma_20":31715.25,"sma_60":29613.92,"sma_120":28634.53},{"date":"2026-05-20","open":33155,"high":33185,"low":32570,"close":33145,"volume":7991,"rsi_14":70.97,"sma_20":31853.25,"sma_60":29705.92,"sma_120":28690.13},{"date":"2026-05-21","open":33300,"high":34000,"low":32605,"close":32800,"volume":5895,"rsi_14":63.19,"sma_20":31980.25,"sma_60":29782.33,"sma_120":28752.53},{"date":"2026-05-22","open":32600,"high":33585,"low":32350,"close":33555,"volume":9629,"rsi_14":66.25,"sma_20":32120.25,"sma_60":29873.0,"sma_120":28821.17},{"date":"2026-05-26","open":34630,"high":34630,"low":33020,"close":34280,"volume":18229,"rsi_14":70.4,"sma_20":32293.75,"sma_60":29977.67,"sma_120":28894.33},{"date":"2026-05-27","open":34575,"high":34580,"low":33605,"close":33875,"volume":5817,"rsi_14":66.63,"sma_20":32442.5,"sma_60":30073.67,"sma_120":28962.08},{"date":"2026-05-28","open":34390,"high":34390,"low":33200,"close":33830,"volume":6798,"rsi_14":65.39,"sma_20":32609.0,"sma_60":30166.83,"sma_120":29027.96},{"date":"2026-05-29","open":34055,"high":34500,"low":33650,"close":33890,"volume":7863,"rsi_14":64.07,"sma_20":32797.25,"sma_60":30254.67,"sma_120":29092.08},{"date":"2026-06-01","open":33005,"high":34595,"low":33005,"close":33210,"volume":11662,"rsi_14":50.64,"sma_20":32905.0,"sma_60":30343.25,"sma_120":29145.92},{"date":"2026-06-02","open":33000,"high":35000,"low":32800,"close":34670,"volume":27265,"rsi_14":56.72,"sma_20":33078.0,"sma_60":30449.25,"sma_120":29214.25},{"date":"2026-06-04","open":35600,"high":36200,"low":34960,"close":35050,"volume":6514,"rsi_14":54.88,"sma_20":33276.0,"sma_60":30554.5,"sma_120":29287.71},{"date":"2026-06-05","open":35495,"high":36000,"low":34255,"close":34255,"volume":10008,"rsi_14":52.05,"sma_20":33430.5,"sma_60":30643.17,"sma_120":29352.0},{"date":"2026-06-08","open":33900,"high":33900,"low":32250,"close":32555,"volume":65970,"rsi_14":48.47,"sma_20":33489.75,"sma_60":30704.83,"sma_120":29398.71},{"date":"2026-06-09","open":32000,"high":32985,"low":31850,"close":32695,"volume":11164,"rsi_14":52.17,"sma_20":33538.25,"sma_60":30762.17,"sma_120":29443.92},{"date":"2026-06-10","open":33295,"high":33295,"low":32305,"close":32875,"volume":12959,"rsi_14":50.16,"sma_20":33526.0,"sma_60":30818.75,"sma_120":29492.21},{"date":"2026-06-11","open":32875,"high":32875,"low":32005,"close":32100,"volume":828,"rsi_14":43.81,"sma_20":33451.0,"sma_60":30857.33,"sma_120":29533.71},{"date":"2026-06-12","open":32545,"high":33300,"low":32500,"close":33015,"volume":3002,"rsi_14":51.19,"sma_20":33386.5,"sma_60":30912.25,"sma_120":29585.5},{"date":"2026-06-15","open":33015,"high":33715,"low":32500,"close":33715,"volume":3631,"rsi_14":50.89,"sma_20":33376.0,"sma_60":30985.0,"sma_120":29640.79},{"date":"2026-06-16","open":33730,"high":34270,"low":33730,"close":34095,"volume":3568,"rsi_14":48.93,"sma_20":33439.75,"sma_60":31066.67,"sma_120":29700.88},{"date":"2026-06-17","open":34095,"high":34485,"low":33565,"close":34300,"volume":4176,"rsi_14":52.53,"sma_20":33538.0,"sma_60":31154.42,"sma_120":29767.04},{"date":"2026-06-18","open":34965,"high":35655,"low":34825,"close":35650,"volume":16323,"rsi_14":59.36,"sma_20":33678.0,"sma_60":31267.25,"sma_120":29835.96},{"date":"2026-06-19","open":35650,"high":35995,"low":35445,"close":35670,"volume":4809,"rsi_14":59.19,"sma_20":33804.25,"sma_60":31406.58,"sma_120":29907.62},{"date":"2026-06-22","open":35665,"high":37400,"low":35135,"close":37375,"volume":19133,"rsi_14":69.45,"sma_20":34033.0,"sma_60":31572.83,"sma_120":29991.92},{"date":"2026-06-23","open":37250,"high":38000,"low":35640,"close":35690,"volume":30504,"rsi_14":54.67,"sma_20":34139.75,"sma_60":31699.42,"sma_120":30057.54},{"date":"2026-06-24","open":35690,"high":35950,"low":35000,"close":35725,"volume":4522,"rsi_14":53.19,"sma_20":34212.0,"sma_60":31831.83,"sma_120":30120.96},{"date":"2026-06-25","open":35725,"high":37495,"low":35725,"close":36770,"volume":6175,"rsi_14":61.61,"sma_20":34356.75,"sma_60":31978.17,"sma_120":30202.0},{"date":"2026-06-26","open":37225,"high":37225,"low":34725,"close":34875,"volume":5787,"rsi_14":60.52,"sma_20":34409.0,"sma_60":32092.33,"sma_120":30266.54},{"date":"2026-06-29","open":35685,"high":35685,"low":34505,"close":35290,"volume":463,"rsi_14":61.48,"sma_20":34479.0,"sma_60":32208.0,"sma_120":30340.46},{"date":"2026-06-30","open":35505,"high":36650,"low":35505,"close":36620,"volume":3542,"rsi_14":65.03,"sma_20":34649.5,"sma_60":32343.08,"sma_120":30422.04},{"date":"2026-07-01","open":36625,"high":37475,"low":35960,"close":36375,"volume":16532,"rsi_14":67.92,"sma_20":34734.75,"sma_60":32480.42,"sma_120":30500.54},{"date":"2026-07-02","open":36375,"high":36995,"low":34755,"close":34755,"volume":8061,"rsi_14":56.89,"sma_20":34720.0,"sma_60":32601.0,"sma_120":30556.96},{"date":"2026-07-03","open":34505,"high":35500,"low":34000,"close":34665,"volume":9251,"rsi_14":53.95,"sma_20":34740.5,"sma_60":32720.42,"sma_120":30606.38},{"date":"2026-07-06","open":34670,"high":34670,"low":33665,"close":34200,"volume":2915,"rsi_14":50.43,"sma_20":34822.75,"sma_60":32831.17,"sma_120":30653.67},{"date":"2026-07-07","open":34495,"high":34495,"low":32785,"close":33115,"volume":2756,"rsi_14":45.44,"sma_20":34843.75,"sma_60":32912.58,"sma_120":30694.42},{"date":"2026-07-08","open":33300,"high":33300,"low":31840,"close":31840,"volume":2561,"rsi_14":35.24,"sma_20":34792.0,"sma_60":32974.25,"sma_120":30720.04},{"date":"2026-07-09","open":31840,"high":32950,"low":31000,"close":32950,"volume":5838,"rsi_14":40.29,"sma_20":34834.5,"sma_60":33036.83,"sma_120":30746.33},{"date":"2026-07-10","open":32950,"high":33700,"low":32380,"close":32605,"volume":1094,"rsi_14":31.13,"sma_20":34814.0,"sma_60":33092.17,"sma_120":30770.96},{"date":"2026-07-13","open":32605,"high":32605,"low":30400,"close":30910,"volume":8094,"rsi_14":31.11,"sma_20":34673.75,"sma_60":33116.0,"sma_120":30781.08},{"date":"2026-07-14","open":30890,"high":31200,"low":29440,"close":31200,"volume":7429,"rsi_14":32.47,"sma_20":34529.0,"sma_60":33146.0,"sma_120":30797.12},{"date":"2026-07-15","open":32315,"high":32315,"low":31215,"close":31600,"volume":1646,"rsi_14":28.92,"sma_20":34394.0,"sma_60":33172.67,"sma_120":30816.04},{"date":"2026-07-16","open":31600,"high":31600,"low":29690,"close":29690,"volume":15810,"rsi_14":28.88,"sma_20":34096.0,"sma_60":33163.08,"sma_120":30818.79},{"date":"2026-07-20","open":28195,"high":29100,"low":27460,"close":27975,"volume":6851,"rsi_14":23.06,"sma_20":33711.25,"sma_60":33122.92,"sma_120":30807.58},{"date":"2026-07-21","open":27915,"high":29380,"low":27680,"close":29380,"volume":3439,"rsi_14":23.48,"sma_20":33311.5,"sma_60":33108.25,"sma_120":30809.71},{"date":"2026-07-22","open":30900,"high":30900,"low":29450,"close":29945,"volume":4749,"rsi_14":26.99,"sma_20":33024.25,"sma_60":33094.75,"sma_120":30816.79},{"date":"2026-07-23","open":30700,"high":30700,"low":29080,"close":29495,"volume":1501,"rsi_14":29.45,"sma_20":32712.75,"sma_60":33072.83,"sma_120":30821.67},{"date":"2026-07-24","open":30265,"high":30265,"low":28540,"close":28880,"volume":3861,"rsi_14":28.29,"sma_20":32318.25,"sma_60":33039.17,"sma_120":30829.5},{"date":"2026-07-27","open":29350,"high":29350,"low":27905,"close":28950,"volume":439,"rsi_14":29.7,"sma_20":32022.0,"sma_60":33013.33,"sma_120":30835.42},{"date":"2026-07-28","open":29055,"high":29185,"low":27200,"close":27200,"volume":5624,"rsi_14":28.25,"sma_20":31617.5,"sma_60":32964.58,"sma_120":30832.54},{"date":"2026-07-29","open":27200,"high":27470,"low":26260,"close":27335,"volume":8127,"rsi_14":31.91,"sma_20":31153.25,"sma_60":32902.58,"sma_120":30829.04},{"date":"2026-07-30","open":27150,"high":27150,"low":25405,"close":26330,"volume":3024,"rsi_14":23.2,"sma_20":30651.0,"sma_60":32821.25,"sma_120":30818.33},{"date":"2026-07-31","open":27200,"high":28595,"low":26470,"close":26705,"volume":1787,"rsi_14":26.17,"sma_20":30248.5,"sma_60":32748.17,"sma_120":30810.88},{"date":"2026-08-03","open":26695,"high":26695,"low":25285,"close":25525,"volume":6295,"rsi_14":27.31,"sma_20":29791.5,"sma_60":32654.17,"sma_120":30794.46},{"date":"2026-08-04","open":26200,"high":26455,"low":25300,"close":26455,"volume":1658,"rsi_14":31.03,"sma_20":29404.25,"sma_60":32572.25,"sma_120":30780.79},{"date":"2026-08-05","open":26460,"high":27055,"low":25830,"close":26990,"volume":3777,"rsi_14":31.76,"sma_20":29098.0,"sma_60":32493.33,"sma_120":30769.21},{"date":"2026-08-06","open":27640,"high":27640,"low":26000,"close":26495,"volume":2428,"rsi_14":35.77,"sma_20":28830.75,"sma_60":32382.92,"sma_120":30752.92},{"date":"2026-08-07","open":27190,"high":27190,"low":26395,"close":26890,"volume":2493,"rsi_14":44.52,"sma_20":28527.75,"sma_60":32271.08,"sma_120":30736.71},{"date":"2026-08-10","open":27185,"high":27185,"low":26660,"close":27155,"volume":621,"rsi_14":37.31,"sma_20":28255.25,"sma_60":32151.92,"sma_120":30722.0},{"date":"2026-08-11","open":27200,"high":27330,"low":26700,"close":26925,"volume":1849,"rsi_14":32.09,"sma_20":28056.0,"sma_60":32035.25,"sma_120":30708.17},{"date":"2026-08-12","open":26925,"high":26925,"low":26440,"close":26700,"volume":1463,"rsi_14":32.97,"sma_20":27831.0,"sma_60":31933.25,"sma_120":30695.71},{"date":"2026-08-13","open":27580,"high":27580,"low":26705,"close":27000,"volume":1926,"rsi_14":38.09,"sma_20":27601.0,"sma_60":31844.33,"sma_120":30688.38},{"date":"2026-08-14","open":27120,"high":27120,"low":26110,"close":26695,"volume":8970,"rsi_14":36.12,"sma_20":27451.25,"sma_60":31741.75,"sma_120":30677.83},{"date":"2026-08-18","open":27200,"high":27200,"low":26510,"close":26840,"volume":7502,"rsi_14":47.24,"sma_20":27394.5,"sma_60":31636.67,"sma_120":30671.29},{"date":"2026-08-19","open":26990,"high":26990,"low":24785,"close":24850,"volume":12479,"rsi_14":35.16,"sma_20":27168.0,"sma_60":31504.17,"sma_120":30643.25},{"date":"2026-08-20","open":25540,"high":25540,"low":24700,"close":24935,"volume":6052,"rsi_14":40.64,"sma_20":26917.5,"sma_60":31360.5,"sma_120":30616.75},{"date":"2026-08-21","open":24705,"high":24870,"low":24490,"close":24795,"volume":10416,"rsi_14":36.77,"sma_20":26682.5,"sma_60":31202.42,"sma_120":30590.04},{"date":"2026-08-24","open":24800,"high":24800,"low":23610,"close":23895,"volume":5854,"rsi_14":38.26,"sma_20":26433.25,"sma_60":31036.08,"sma_120":30554.88},{"date":"2026-08-25","open":24300,"high":24300,"low":23850,"close":24240,"volume":3577,"rsi_14":32.57,"sma_20":26197.75,"sma_60":30876.25,"sma_120":30521.54},{"date":"2026-08-26","open":23730,"high":24795,"low":23730,"close":24720,"volume":4655,"rsi_14":31.98,"sma_20":26073.75,"sma_60":30723.42,"sma_120":30489.04},{"date":"2026-08-27","open":24845,"high":24845,"low":24090,"close":24565,"volume":1182,"rsi_14":33.81,"sma_20":25935.25,"sma_60":30579.33,"sma_120":30461.29},{"date":"2026-08-28","open":24705,"high":24745,"low":24350,"close":24575,"volume":1868,"rsi_14":29.24,"sma_20":25847.5,"sma_60":30411.08,"sma_120":30430.17},{"date":"2026-08-31","open":25170,"high":25170,"low":23665,"close":23995,"volume":3543,"rsi_14":23.17,"sma_20":25712.0,"sma_60":30226.83,"sma_120":30390.67},{"date":"2026-09-01","open":23695,"high":24345,"low":23695,"close":24340,"volume":1124,"rsi_14":28.48,"sma_20":25652.75,"sma_60":30061.58,"sma_120":30352.38},{"date":"2026-09-02","open":24405,"high":24405,"low":23250,"close":23430,"volume":3111,"rsi_14":25.56,"sma_20":25501.5,"sma_60":29909.5,"sma_120":30307.17},{"date":"2026-09-03","open":23620,"high":23665,"low":23020,"close":23450,"volume":489,"rsi_14":22.31,"sma_20":25324.5,"sma_60":29755.42,"sma_120":30258.79},{"date":"2026-09-04","open":23240,"high":23395,"low":22675,"close":22875,"volume":4547,"rsi_14":21.41,"sma_20":25143.5,"sma_60":29588.75,"sma_120":30203.75},{"date":"2026-09-07","open":22670,"high":22845,"low":22225,"close":22560,"volume":4482,"rsi_14":18.76,"sma_20":24927.0,"sma_60":29429.75,"sma_120":30143.54},{"date":"2026-09-08","open":22880,"high":22880,"low":22495,"close":22570,"volume":2581,"rsi_14":26.59,"sma_20":24697.75,"sma_60":29255.67,"sma_120":30083.96},{"date":"2026-09-09","open":22505,"high":22585,"low":22225,"close":22540,"volume":2172,"rsi_14":25.13,"sma_20":24478.5,"sma_60":29069.42,"sma_120":30027.21},{"date":"2026-09-10","open":22540,"high":22660,"low":22195,"close":22295,"volume":5693,"rsi_14":24.59,"sma_20":24258.25,"sma_60":28872.75,"sma_120":29969.71},{"date":"2026-09-11","open":22375,"high":22425,"low":21650,"close":22225,"volume":6262,"rsi_14":29.58,"sma_20":24019.5,"sma_60":28671.5,"sma_120":29912.96},{"date":"2026-09-14","open":22225,"high":22245,"low":21700,"close":21905,"volume":611,"rsi_14":21.28,"sma_20":23780.0,"sma_60":28442.42,"sma_120":29854.83},{"date":"2026-09-15","open":21905,"high":22150,"low":21710,"close":21935,"volume":958,"rsi_14":11.48,"sma_20":23534.75,"sma_60":28213.5,"sma_120":29810.04},{"date":"2026-09-16","open":22215,"high":22540,"low":21890,"close":22540,"volume":4628,"rsi_14":25.09,"sma_20":23419.25,"sma_60":27966.25,"sma_120":29769.54},{"date":"2026-09-17","open":22705,"high":22995,"low":22705,"close":22950,"volume":6977,"rsi_14":31.8,"sma_20":23320.0,"sma_60":27753.92,"sma_120":29726.67},{"date":"2026-09-18","open":22940,"high":23600,"low":22855,"close":23440,"volume":6550,"rsi_14":43.66,"sma_20":23252.25,"sma_60":27549.17,"sma_120":29690.5},{"date":"2026-09-21","open":23730,"high":23780,"low":23520,"close":23630,"volume":4928,"rsi_14":41.59,"sma_20":23239.0,"sma_60":27330.17,"sma_120":29654.17},{"date":"2026-09-22","open":24000,"high":24000,"low":23220,"close":23295,"volume":3451,"rsi_14":48.15,"sma_20":23191.75,"sma_60":27137.17,"sma_120":29614.75},{"date":"2026-09-23","open":23015,"high":23900,"low":22700,"close":22865,"volume":8360,"rsi_14":42.79,"sma_20":23099.0,"sma_60":26930.08,"sma_120":29569.04},{"date":"2026-09-28","open":22045,"high":22145,"low":20855,"close":21070,"volume":17029,"rsi_14":32.89,"sma_20":22924.25,"sma_60":26670.92,"sma_120":29507.0},{"date":"2026-09-29","open":20100,"high":20980,"low":20100,"close":20890,"volume":2339,"rsi_14":33.75,"sma_20":22740.0,"sma_60":26412.83,"sma_120":29446.62},{"date":"2026-09-30","open":20755,"high":20950,"low":20600,"close":20930,"volume":871,"rsi_14":34.14,"sma_20":22586.75,"sma_60":26182.42,"sma_120":29391.71},{"date":"2026-10-01","open":20935,"high":21080,"low":20860,"close":21000,"volume":961,"rsi_14":35.22,"sma_20":22419.75,"sma_60":25954.67,"sma_120":29337.54},{"date":"2026-10-02","open":21310,"high":21310,"low":20600,"close":20765,"volume":9301,"rsi_14":35.29,"sma_20":22286.5,"sma_60":25730.75,"sma_120":29280.96},{"date":"2026-10-06","open":21450,"high":21450,"low":20375,"close":20400,"volume":2527,"rsi_14":33.39,"sma_20":22134.0,"sma_60":25518.83,"sma_120":29215.71},{"date":"2026-10-07","open":20405,"high":20465,"low":20225,"close":20390,"volume":939,"rsi_14":35.39,"sma_20":22009.75,"sma_60":25328.0,"sma_120":29151.12},{"date":"2026-10-08","open":20390,"high":20525,"low":19645,"close":19775,"volume":17356,"rsi_14":31.28,"sma_20":21870.5,"sma_60":25108.42,"sma_120":29072.62},{"date":"2026-10-12","open":19780,"high":20055,"low":19500,"close":19675,"volume":9398,"rsi_14":22.79,"sma_20":21725.75,"sma_60":24892.92,"sma_120":28992.54},{"date":"2026-10-13","open":19675,"high":19955,"low":18980,"close":19725,"volume":5060,"rsi_14":17.13,"sma_20":21585.0,"sma_60":24706.5,"sma_120":28911.25},{"date":"2026-10-14","open":19725,"high":19725,"low":19050,"close":19120,"volume":3679,"rsi_14":6.97,"sma_20":21426.25,"sma_60":24505.17,"sma_120":28825.58},{"date":"2026-10-15","open":18800,"high":19120,"low":18360,"close":18405,"volume":10314,"rsi_14":2.89,"sma_20":21235.25,"sma_60":24285.25,"sma_120":28728.96},{"date":"2026-10-16","open":18405,"high":19100,"low":18185,"close":18185,"volume":4395,"rsi_14":2.95,"sma_20":21049.25,"sma_60":24093.5,"sma_120":28628.29},{"date":"2026-10-19","open":18000,"high":18650,"low":18000,"close":18410,"volume":16906,"rsi_14":7.37,"sma_20":20873.0,"sma_60":23934.08,"sma_120":28528.5},{"date":"2026-10-20","open":18700,"high":18700,"low":17880,"close":18020,"volume":5526,"rsi_14":10.08,"sma_20":20647.0,"sma_60":23744.75,"sma_120":28426.5},{"date":"2026-10-21","open":18025,"high":18270,"low":17750,"close":17830,"volume":4902,"rsi_14":10.05,"sma_20":20391.0,"sma_60":23542.83,"sma_120":28318.79},{"date":"2026-10-22","open":17835,"high":17850,"low":16900,"close":17190,"volume":27440,"rsi_14":7.79,"sma_20":20078.5,"sma_60":23337.75,"sma_120":28205.29},{"date":"2026-10-23","open":16028,"high":17540,"low":15578,"close":17540,"volume":40185,"rsi_14":13.27,"sma_20":19774.0,"sma_60":23148.75,"sma_120":28093.96}],"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 차이나CSI300레버리지(합성)","phase":"above-fold","symbol_resolved":true}