{"status":"ok","report":{"price_analysis":{"current":21585.0,"change_1d":-2.4,"change_7d":-5.7,"change_30d":-14.5,"high_30d":26000.0,"low_30d":20150.0,"position_in_range":25.0,"support":20735.0,"resistance":25415.0},"summary":"TIGER 인도니프티50레버리지(합성)(236350)은(는) Nifty 50 PR 2X Leverage Index를 추종하는 ETF입니다, 순자산 222억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 42.0로 중립 구간입니다. MACD(-874.28)가 시그널선(-1021.93)을 상회합니다(골든크로스). 현재가가 SMA20(22599)과 SMA60(26250) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 20862~24336 (현재 위치 21%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 42","rsi_14":42.04651162790697,"macd":-874.2846105945864,"macd_signal":-1021.9315273602259,"sma_20":22599.0,"sma_60":26250.25,"bb_upper":24335.892627654343,"bb_lower":20862.107372345657,"atr_14":822.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 302.00. 30일 누적: 외국인 -512.00, 기관 2.16만.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":302.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-358.0,"retail_net":358.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":849.0,"retail_net":-849.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-587.0,"retail_net":587.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":405.0,"retail_net":-405.0},{"date":"2026-10-16","foreign_net":-50.0,"institution_net":1038.0,"retail_net":-988.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":1311.0,"retail_net":-1311.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":65.0,"retail_net":-65.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":923.0,"retail_net":-923.0},{"date":"2026-10-12","foreign_net":-13.0,"institution_net":4068.0,"retail_net":-4055.0},{"date":"2026-10-08","foreign_net":-2.0,"institution_net":-170.0,"retail_net":172.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-189.0,"retail_net":189.0},{"date":"2026-10-06","foreign_net":3.0,"institution_net":5435.0,"retail_net":-5438.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":6.0,"retail_net":-6.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":4347.0,"retail_net":-4347.0},{"date":"2026-09-30","foreign_net":10.0,"institution_net":-617.0,"retail_net":607.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-1570.0,"retail_net":1570.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-1343.0,"retail_net":1343.0},{"date":"2026-09-23","foreign_net":-63.0,"institution_net":422.0,"retail_net":-359.0},{"date":"2026-09-22","foreign_net":40.0,"institution_net":-5472.0,"retail_net":5432.0},{"date":"2026-09-21","foreign_net":26.0,"institution_net":-485.0,"retail_net":459.0},{"date":"2026-09-18","foreign_net":-24.0,"institution_net":-297.0,"retail_net":321.0},{"date":"2026-09-17","foreign_net":-433.0,"institution_net":3998.0,"retail_net":-3565.0},{"date":"2026-09-16","foreign_net":-41.0,"institution_net":-551.0,"retail_net":592.0},{"date":"2026-09-15","foreign_net":45.0,"institution_net":3472.0,"retail_net":-3517.0},{"date":"2026-09-14","foreign_net":-51.0,"institution_net":1195.0,"retail_net":-1144.0},{"date":"2026-09-11","foreign_net":49.0,"institution_net":2440.0,"retail_net":-2489.0},{"date":"2026-09-10","foreign_net":-1.0,"institution_net":-91.0,"retail_net":92.0},{"date":"2026-09-09","foreign_net":-120.0,"institution_net":-453.0,"retail_net":573.0},{"date":"2026-09-08","foreign_net":113.0,"institution_net":3773.0,"retail_net":-3886.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-358.0,"retail_net":358.0},"d3":{"foreign_net":0,"institution_net":484.0,"retail_net":-484.0},"d7":{"foreign_net":-50.0,"institution_net":2651.0,"retail_net":-2601.0},"d14":{"foreign_net":-62.0,"institution_net":12789.0,"retail_net":-12727.0},"d30":{"foreign_net":-512.0,"institution_net":21557.0,"retail_net":-21045.0}}},"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":"D","percentile":47,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":42.0,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-14.5,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.3923,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.39,"summary":"배당수익률 3.39%","metrics":[{"name":"배당수익률","value":3.39,"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":"2026-10-23T22:47:59.427809+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"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":"Nifty 50 PR 2X Leverage Index","issuer":"미래에셋자산운용","category":"","expense_ratio":0.58,"aum":22200000000.0,"aum_display":"222억","dividend_yield":null,"tracking_error":2.81,"holdings":[{"ticker":"453870","name":"TIGER 인도니프티50","weight":null},{"ticker":"","name":"MIRAE ASSET NIFTY 50 ETF","weight":null},{"ticker":"","name":"NIFTY Price Return Index TRS 251211-01","weight":null},{"ticker":"","name":"NIFTY Price Return Index TRS 251205-01","weight":null},{"ticker":"","name":"NIFTY Price Return Index TRS 251126-02","weight":null},{"ticker":"","name":"NIFTY Price Return Index TRS 260213-01","weight":null},{"ticker":"","name":"NIFTY Price Return Index TRS 251205-02","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":9,"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":21585.0,"change_pct":-2.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":11234.9308},{"date":"2016-10-25","close":11289.2553},{"date":"2016-10-26","close":11144.7316},{"date":"2016-10-27","close":11115.0068},{"date":"2016-10-28","close":11329.23},{"date":"2016-10-31","close":11334.355},{"date":"2016-11-01","close":11314.8801},{"date":"2016-11-02","close":11089.382},{"date":"2016-11-03","close":10979.7079},{"date":"2016-11-04","close":10889.5087},{"date":"2016-11-07","close":10924.3584},{"date":"2016-11-08","close":10814.6843},{"date":"2016-11-09","close":10545.1116},{"date":"2016-11-10","close":11329.23},{"date":"2016-11-11","close":10889.5087},{"date":"2016-11-14","close":10614.811},{"date":"2016-11-15","close":9614.4194},{"date":"2016-11-16","close":10059.2657},{"date":"2016-11-17","close":10135.115},{"date":"2016-11-18","close":10109.4902},{"date":"2016-11-21","close":9805.0678},{"date":"2016-11-22","close":9694.3687},{"date":"2016-11-23","close":9774.318},{"date":"2016-11-24","close":9739.4683},{"date":"2016-11-25","close":9829.6676},{"date":"2016-11-28","close":9839.9175},{"date":"2016-11-29","close":9954.7165},{"date":"2016-11-30","close":9934.2167},{"date":"2016-12-01","close":10119.7401},{"date":"2016-12-02","close":9939.3417},{"date":"2016-12-05","close":9885.0171},{"date":"2016-12-06","close":10095.1404},{"date":"2016-12-07","close":10095.1404},{"date":"2016-12-08","close":10209.9394},{"date":"2016-12-09","close":10389.3129},{"date":"2016-12-12","close":10284.7638},{"date":"2016-12-13","close":10224.2893},{"date":"2016-12-14","close":10274.5138},{"date":"2016-12-15","close":10274.5138},{"date":"2016-12-16","close":10279.6388},{"date":"2016-12-19","close":10329.8634},{"date":"2016-12-20","close":10244.7891},{"date":"2016-12-21","close":10255.039},{"date":"2016-12-22","close":10099.2403},{"date":"2016-12-23","close":10119.7401},{"date":"2016-12-26","close":9909.6169},{"date":"2016-12-27","close":10069.5156},{"date":"2016-12-28","close":10309.3636},{"date":"2016-12-29","close":10264.2639},{"date":"2017-01-02","close":10574.8363},{"date":"2017-01-03","close":10574.8363},{"date":"2017-01-04","close":10585.0862},{"date":"2017-01-05","close":10545.1116},{"date":"2017-01-06","close":10659.9106},{"date":"2017-01-09","close":10734.735},{"date":"2017-01-10","close":10619.9359},{"date":"2017-01-11","close":10750.1099},{"date":"2017-01-12","close":10744.9849},{"date":"2017-01-13","close":10625.0609},{"date":"2017-01-16","close":10819.8093},{"date":"2017-01-17","close":10619.9359},{"date":"2017-01-18","close":10629.1609},{"date":"2017-01-19","close":10759.3348},{"date":"2017-01-20","close":10644.5357},{"date":"2017-01-23","close":10469.2622},{"date":"2017-01-24","close":10569.7114},{"date":"2017-01-25","close":10769.5847},{"date":"2017-01-26","close":10915.1335},{"date":"2017-01-31","close":11029.9325},{"date":"2017-02-01","close":10859.7839},{"date":"2017-02-02","close":11120.1318},{"date":"2017-02-03","close":11244.1557},{"date":"2017-02-06","close":11274.9055},{"date":"2017-02-07","close":11359.9797},{"date":"2017-02-08","close":11289.2553},{"date":"2017-02-09","close":11329.23},{"date":"2017-02-10","close":11584.4529},{"date":"2017-02-13","close":11570.103},{"date":"2017-02-14","close":11285.1554},{"date":"2017-02-15","close":11299.5053},{"date":"2017-02-16","close":11374.3296},{"date":"2017-02-17","close":11564.978},{"date":"2017-02-20","close":11629.5525},{"date":"2017-02-21","close":11684.902},{"date":"2017-02-22","close":11739.2266},{"date":"2017-02-23","close":11779.2012},{"date":"2017-02-24","close":11644.9274},{"date":"2017-02-27","close":11639.8024},{"date":"2017-02-28","close":11494.2536},{"date":"2017-03-02","close":11940.1249},{"date":"2017-03-03","close":11934.9999},{"date":"2017-03-06","close":12129.7483},{"date":"2017-03-07","close":11914.5001},{"date":"2017-03-08","close":11794.5761},{"date":"2017-03-09","close":12004.6993},{"date":"2017-03-10","close":12065.1738},{"date":"2017-03-13","close":12114.3734},{"date":"2017-03-14","close":12470.0454},{"date":"2017-03-15","close":12800.0927},{"date":"2017-03-16","close":12524.37},{"date":"2017-03-17","close":12534.6199},{"date":"2017-03-20","close":12289.6469},{"date":"2017-03-21","close":12310.1468},{"date":"2017-03-22","close":12164.598},{"date":"2017-03-23","close":12129.7483},{"date":"2017-03-24","close":12299.8969},{"date":"2017-03-27","close":12049.799},{"date":"2017-03-28","close":12145.1232},{"date":"2017-03-29","close":12344.9965},{"date":"2017-03-30","close":12489.5203},{"date":"2017-03-31","close":12515.1451},{"date":"2017-04-03","close":12529.4949},{"date":"2017-04-04","close":12684.2686},{"date":"2017-04-05","close":12844.1673},{"date":"2017-04-06","close":12939.4915},{"date":"2017-04-07","close":13194.7144},{"date":"2017-04-10","close":13194.7144},{"date":"2017-04-11","close":13259.2888},{"date":"2017-04-12","close":12994.841},{"date":"2017-04-13","close":12925.1416},{"date":"2017-04-14","close":13029.6907},{"date":"2017-04-17","close":12899.5168},{"date":"2017-04-18","close":13114.765},{"date":"2017-04-19","close":12784.7178},{"date":"2017-04-20","close":12854.4172},{"date":"2017-04-21","close":12789.8428},{"date":"2017-04-24","close":12819.5675},{"date":"2017-04-25","close":13099.3902},{"date":"2017-04-26","close":13415.0875},{"date":"2017-04-27","close":13429.4374},{"date":"2017-04-28","close":13359.738},{"date":"2017-05-02","close":13199.8393},{"date":"2017-05-04","close":13434.5623},{"date":"2017-05-08","close":13359.738},{"date":"2017-05-10","close":13409.9626},{"date":"2017-05-11","close":13504.2618},{"date":"2017-05-12","close":13434.5623},{"date":"2017-05-15","close":13564.7363},{"date":"2017-05-16","close":13464.2871},{"date":"2017-05-17","close":13665.1854},{"date":"2017-05-18","close":13589.3361},{"date":"2017-05-19","close":13319.7633},{"date":"2017-05-22","close":13330.0132},{"date":"2017-05-23","close":13149.6147},{"date":"2017-05-24","close":13290.0386},{"date":"2017-05-25","close":13159.8647},{"date":"2017-05-26","close":13644.6856},{"date":"2017-05-29","close":13740.0098},{"date":"2017-05-30","close":13804.5842},{"date":"2017-05-31","close":13834.309},{"date":"2017-06-01","close":13879.4086},{"date":"2017-06-02","close":13999.3326},{"date":"2017-06-05","close":13994.2077},{"date":"2017-06-07","close":14059.8071},{"date":"2017-06-08","close":14054.6821},{"date":"2017-06-09","close":14009.5825},{"date":"2017-06-12","close":14019.8324},{"date":"2017-06-13","close":14044.4322},{"date":"2017-06-14","close":13889.6585},{"date":"2017-06-15","close":13910.1584},{"date":"2017-06-16","close":13979.8578},{"date":"2017-06-19","close":14104.9067},{"date":"2017-06-20","close":14280.1803},{"date":"2017-06-21","close":14294.5301},{"date":"2017-06-22","close":14424.704},{"date":"2017-06-23","close":14089.5319},{"date":"2017-06-26","close":14054.6821},{"date":"2017-06-27","close":13939.8831},{"date":"2017-06-28","close":14019.8324},{"date":"2017-06-29","close":14024.9574},{"date":"2017-06-30","close":13814.8342},{"date":"2017-07-03","close":14164.3562},{"date":"2017-07-04","close":14229.9557},{"date":"2017-07-05","close":14299.6551},{"date":"2017-07-06","close":14609.2025},{"date":"2017-07-07","close":14464.6787},{"date":"2017-07-10","close":14619.4524},{"date":"2017-07-11","close":14954.6246},{"date":"2017-07-12","close":14759.8762},{"date":"2017-07-13","close":14839.8256},{"date":"2017-07-14","close":14794.7259},{"date":"2017-07-17","close":14799.8509},{"date":"2017-07-18","close":14599.9776},{"date":"2017-07-19","close":14549.753},{"date":"2017-07-20","close":14749.6263},{"date":"2017-07-21","close":14599.9776},{"date":"2017-07-24","close":14639.9522},{"date":"2017-07-25","close":14685.0519},{"date":"2017-07-26","close":14864.4254},{"date":"2017-07-27","close":15119.6482},{"date":"2017-07-28","close":15009.9741},{"date":"2017-07-31","close":15095.0484},{"date":"2017-08-01","close":15269.297},{"date":"2017-08-02","close":15409.7208},{"date":"2017-08-03","close":15479.4202},{"date":"2017-08-04","close":15204.7225},{"date":"2017-08-07","close":15519.3949},{"date":"2017-08-08","close":15269.297},{"date":"2017-08-09","close":15254.9471},{"date":"2017-08-10","close":15124.7732},{"date":"2017-08-11","close":14709.6517},{"date":"2017-08-14","close":14824.4507},{"date":"2017-08-16","close":14770.1262},{"date":"2017-08-17","close":14964.8745},{"date":"2017-08-18","close":14954.6246},{"date":"2017-08-21","close":14864.4254},{"date":"2017-08-22","close":14574.3528},{"date":"2017-08-23","close":14569.2278},{"date":"2017-08-24","close":14654.3021},{"date":"2017-08-25","close":14725.0265},{"date":"2017-08-28","close":14734.2515},{"date":"2017-08-29","close":14674.8019},{"date":"2017-08-30","close":14725.0265},{"date":"2017-08-31","close":14725.0265},{"date":"2017-09-01","close":14855.2004},{"date":"2017-09-04","close":14799.8509},{"date":"2017-09-05","close":14964.8745},{"date":"2017-09-06","close":14954.6246},{"date":"2017-09-07","close":14859.3004},{"date":"2017-09-08","close":14949.4996},{"date":"2017-09-11","close":15204.7225},{"date":"2017-09-12","close":15234.4473},{"date":"2017-09-13","close":15385.121},{"date":"2017-09-14","close":15399.4709},{"date":"2017-09-15","close":15260.072},{"date":"2017-09-18","close":15474.2952},{"date":"2017-09-19","close":15510.1699},{"date":"2017-09-20","close":15334.8964},{"date":"2017-09-21","close":15309.2716},{"date":"2017-09-22","close":14964.8745},{"date":"2017-09-25","close":14424.704},{"date":"2017-09-26","close":14254.5555},{"date":"2017-09-27","close":14199.2059},{"date":"2017-09-28","close":14204.3309},{"date":"2017-09-29","close":14485.1785},{"date":"2017-10-10","close":14744.5014},{"date":"2017-10-11","close":14949.4996},{"date":"2017-10-12","close":14864.4254},{"date":"2017-10-13","close":15140.148},{"date":"2017-10-16","close":15359.4962},{"date":"2017-10-17","close":15454.8204},{"date":"2017-10-18","close":15184.2227},{"date":"2017-10-19","close":15319.5215},{"date":"2017-10-20","close":15220.0974},{"date":"2017-10-23","close":15180.1227},{"date":"2017-10-24","close":15244.6972},{"date":"2017-10-25","close":15345.1463},{"date":"2017-10-26","close":15519.3949},{"date":"2017-10-27","close":15710.0433},{"date":"2017-10-30","close":15630.0939},{"date":"2017-10-31","close":15514.2699},{"date":"2017-11-01","close":15699.7934},{"date":"2017-11-02","close":15724.3931},{"date":"2017-11-03","close":15729.5181},{"date":"2017-11-06","close":15739.768},{"date":"2017-11-07","close":15569.6194},{"date":"2017-11-08","close":15359.4962},{"date":"2017-11-09","close":15314.3966},{"date":"2017-11-10","close":15284.6718},{"date":"2017-11-13","close":15124.7732},{"date":"2017-11-14","close":14799.8509},{"date":"2017-11-15","close":14605.1025},{"date":"2017-11-16","close":14434.954},{"date":"2017-11-17","close":14895.1751},{"date":"2017-11-20","close":14749.6263},{"date":"2017-11-21","close":14859.3004},{"date":"2017-11-22","close":14819.3257},{"date":"2017-11-23","close":14584.6027},{"date":"2017-11-24","close":14784.476},{"date":"2017-11-27","close":14739.3764},{"date":"2017-11-28","close":14904.4},{"date":"2017-11-29","close":14645.0772},{"date":"2017-11-30","close":14554.878},{"date":"2017-12-01","close":14355.0046},{"date":"2017-12-04","close":14329.3798},{"date":"2017-12-05","close":14009.5825},{"date":"2017-12-06","close":14150.0063},{"date":"2017-12-07","close":14189.981},{"date":"2017-12-08","close":14650.2022},{"date":"2017-12-11","close":14730.1515},{"date":"2017-12-12","close":14624.5774},{"date":"2017-12-13","close":14685.0519},{"date":"2017-12-14","close":14464.6787},{"date":"2017-12-15","close":14884.9252},{"date":"2017-12-18","close":15109.3983},{"date":"2017-12-19","close":14939.2497},{"date":"2017-12-20","close":15044.8238},{"date":"2017-12-21","close":14899.2751},{"date":"2017-12-22","close":15039.6989},{"date":"2017-12-26","close":15009.9741},{"date":"2017-12-27","close":15064.2987},{"date":"2017-12-28","close":14850.0755},{"date":"2018-01-02","close":14302.7666},{"date":"2018-01-03","close":14624.7246},{"date":"2018-01-04","close":14536.918},{"date":"2018-01-05","close":14663.75},{"date":"2018-01-08","close":15005.2217},{"date":"2018-01-09","close":15029.6123},{"date":"2018-01-10","close":14941.8047},{"date":"2018-01-11","close":15014.9775},{"date":"2018-01-12","close":14961.3174},{"date":"2018-01-15","close":15249.1289},{"date":"2018-01-16","close":15088.1504},{"date":"2018-01-17","close":15039.3682},{"date":"2018-01-18","close":15595.4785},{"date":"2018-01-19","close":15497.915},{"date":"2018-01-22","close":15702.7979},{"date":"2018-01-23","close":16112.5635},{"date":"2018-01-24","close":16371.1064},{"date":"2018-01-25","close":16088.1729},{"date":"2018-01-26","close":16166.2236},{"date":"2018-01-29","close":16380.8623},{"date":"2018-01-30","close":16234.5176},{"date":"2018-01-31","close":16049.1475},{"date":"2018-02-01","close":16136.9541},{"date":"2018-02-02","close":15839.3867},{"date":"2018-02-05","close":15654.6937},{"date":"2018-02-06","close":14453.9893},{"date":"2018-02-07","close":14556.4307},{"date":"2018-02-08","close":15029.6123},{"date":"2018-02-09","close":14702.7754},{"date":"2018-02-12","close":14585.6992},{"date":"2018-02-13","close":14790.582},{"date":"2018-02-14","close":14936.9268},{"date":"2018-02-19","close":14190.5684},{"date":"2018-02-20","close":14093.0049},{"date":"2018-02-21","close":14053.9805},{"date":"2018-02-22","close":13951.5391},{"date":"2018-02-23","close":14166.1777},{"date":"2018-02-26","close":14390.5732},{"date":"2018-02-27","close":14327.1572},{"date":"2018-02-28","close":14327.1572},{"date":"2018-03-02","close":14429.829},{"date":"2018-03-05","close":14134.6315},{"date":"2018-03-06","close":13814.9502},{"date":"2018-03-07","close":13273.4746},{"date":"2018-03-08","close":13322.2559},{"date":"2018-03-09","close":13473.4785},{"date":"2018-03-12","close":13678.3613},{"date":"2018-03-13","close":13834.4629},{"date":"2018-03-14","close":13629.5801},{"date":"2018-03-15","close":13673.4834},{"date":"2018-03-16","close":13488.1133},{"date":"2018-03-19","close":13273.4746},{"date":"2018-03-20","close":13088.1045},{"date":"2018-03-21","close":13249.084},{"date":"2018-03-22","close":13200.3018},{"date":"2018-03-23","close":12790.5361},{"date":"2018-03-26","close":12858.8311},{"date":"2018-03-27","close":13156.3984},{"date":"2018-03-28","close":13092.9824},{"date":"2018-03-29","close":13205.1797},{"date":"2018-03-30","close":13190.5459},{"date":"2018-04-02","close":13175.9111},{"date":"2018-04-03","close":13049.0791},{"date":"2018-04-04","close":13014.9316},{"date":"2018-04-05","close":13166.1553},{"date":"2018-04-06","close":13395.4287},{"date":"2018-04-09","close":13546.6514},{"date":"2018-04-10","close":13605.1895},{"date":"2018-04-11","close":13761.29},{"date":"2018-04-12","close":13707.6309},{"date":"2018-04-13","close":13795.4375},{"date":"2018-04-16","close":13702.7529},{"date":"2018-04-17","close":13756.4121},{"date":"2018-04-18","close":13756.4121},{"date":"2018-04-19","close":13678.3613},{"date":"2018-04-20","close":13483.2354},{"date":"2018-04-23","close":13571.042},{"date":"2018-04-24","close":13751.5342},{"date":"2018-04-25","close":13673.4834},{"date":"2018-04-26","close":13732.0215},{"date":"2018-04-27","close":13766.1689},{"date":"2018-04-30","close":13883.2441},{"date":"2018-05-02","close":13814.9502},{"date":"2018-05-03","close":13727.1436},{"date":"2018-05-04","close":13795.4375},{"date":"2018-05-08","close":13795.4375},{"date":"2018-05-09","close":13814.9502},{"date":"2018-05-10","close":13800.3154},{"date":"2018-05-11","close":13756.4121},{"date":"2018-05-14","close":13658.8486},{"date":"2018-05-15","close":13819.8281},{"date":"2018-05-16","close":13751.5342},{"date":"2018-05-17","close":13727.1436},{"date":"2018-05-18","close":13546.6514},{"date":"2018-05-21","close":13419.8193},{"date":"2018-05-23","close":13092.9824},{"date":"2018-05-24","close":12829.5615},{"date":"2018-05-25","close":12980.7852},{"date":"2018-05-28","close":13346.6465},{"date":"2018-05-29","close":13468.6006},{"date":"2018-05-30","close":13268.5957},{"date":"2018-05-31","close":13410.0625},{"date":"2018-06-01","close":13634.458},{"date":"2018-06-04","close":13556.4072},{"date":"2018-06-05","close":13351.5244},{"date":"2018-06-07","close":13634.458},{"date":"2018-06-08","close":13517.3828},{"date":"2018-06-11","close":13756.4121},{"date":"2018-06-12","close":13805.1934},{"date":"2018-06-14","close":13756.4121},{"date":"2018-06-15","close":13995.4424},{"date":"2018-06-18","close":14068.6143},{"date":"2018-06-19","close":13893.001},{"date":"2018-06-20","close":13951.5391},{"date":"2018-06-21","close":14029.5889},{"date":"2018-06-22","close":14058.8584},{"date":"2018-06-25","close":14322.2793},{"date":"2018-06-26","close":14224.7158},{"date":"2018-06-27","close":14122.2744},{"date":"2018-06-28","close":13883.2441},{"date":"2018-06-29","close":13775.9248},{"date":"2018-07-02","close":13707.6309},{"date":"2018-07-03","close":13946.6602},{"date":"2018-07-04","close":13907.6348},{"date":"2018-07-05","close":13951.5391},{"date":"2018-07-06","close":14205.2031},{"date":"2018-07-09","close":14161.2998},{"date":"2018-07-10","close":14332.0352},{"date":"2018-07-11","close":14483.2578},{"date":"2018-07-12","close":15034.4902},{"date":"2018-07-13","close":14990.5869},{"date":"2018-07-16","close":15024.7344},{"date":"2018-07-17","close":14844.2422},{"date":"2018-07-18","close":15185.7129},{"date":"2018-07-19","close":15044.2461},{"date":"2018-07-20","close":15014.9775},{"date":"2018-07-23","close":15122.2969},{"date":"2018-07-24","close":15322.3018},{"date":"2018-07-25","close":15317.4238},{"date":"2018-07-26","close":15258.8857},{"date":"2018-07-27","close":15332.0576},{"date":"2018-07-30","close":15454.0117},{"date":"2018-07-31","close":15502.7939},{"date":"2018-08-01","close":15849.1426},{"date":"2018-08-02","close":15839.3867},{"date":"2018-08-03","close":15868.6553},{"date":"2018-08-06","close":16049.1475},{"date":"2018-08-07","close":16019.8789},{"date":"2018-08-08","close":15888.168},{"date":"2018-08-09","close":15980.8535},{"date":"2018-08-10","close":16097.9287},{"date":"2018-08-13","close":15736.9453},{"date":"2018-08-14","close":15605.2354},{"date":"2018-08-16","close":15395.4736},{"date":"2018-08-17","close":15390.5957},{"date":"2018-08-20","close":16341.8369},{"date":"2018-08-21","close":15902.8027},{"date":"2018-08-22","close":15849.1426},{"date":"2018-08-23","close":15810.1182},{"date":"2018-08-24","close":15746.7012},{"date":"2018-08-27","close":15717.4326},{"date":"2018-08-28","close":15805.2393},{"date":"2018-08-29","close":15717.4326},{"date":"2018-08-30","close":15356.4492},{"date":"2018-08-31","close":15385.7178},{"date":"2018-09-03","close":15502.7939},{"date":"2018-09-04","close":15107.6631},{"date":"2018-09-05","close":14629.6025},{"date":"2018-09-06","close":14702.7754},{"date":"2018-09-07","close":14917.4141},{"date":"2018-09-10","close":14634.4814},{"date":"2018-09-11","close":14410.0859},{"date":"2018-09-12","close":14010.0762},{"date":"2018-09-13","close":14307.6445},{"date":"2018-09-14","close":14629.6025},{"date":"2018-09-17","close":14488.1367},{"date":"2018-09-18","close":14205.2031},{"date":"2018-09-19","close":14097.8838},{"date":"2018-09-20","close":14058.8584},{"date":"2018-09-21","close":14151.543},{"date":"2018-09-27","close":13195.4238},{"date":"2018-09-28","close":13073.4697},{"date":"2018-10-01","close":12683.2168},{"date":"2018-10-02","close":12731.998},{"date":"2018-10-04","close":12044.1777},{"date":"2018-10-05","close":11785.6357},{"date":"2018-10-08","close":11566.1182},{"date":"2018-10-10","close":11561.2402},{"date":"2018-10-11","close":11117.3271},{"date":"2018-10-12","close":11610.0215},{"date":"2018-10-15","close":11619.7783},{"date":"2018-10-16","close":11810.0264},{"date":"2018-10-17","close":12000.2744},{"date":"2018-10-18","close":11800.2695},{"date":"2018-10-19","close":11570.9961},{"date":"2018-10-22","close":11483.1895},{"date":"2018-10-23","close":11049.0332},{"date":"2018-10-24","close":11244.1592},{"date":"2018-10-25","close":11180.7432},{"date":"2018-10-26","close":10966.1045},{"date":"2018-10-29","close":11014.8857},{"date":"2018-10-30","close":11414.8955},{"date":"2018-10-31","close":11146.5967},{"date":"2018-11-01","close":11551.4834},{"date":"2018-11-02","close":11961.249},{"date":"2018-11-05","close":11810.0264},{"date":"2018-11-06","close":11956.3711},{"date":"2018-11-07","close":11956.3711},{"date":"2018-11-08","close":12102.7158},{"date":"2018-11-09","close":12307.5986},{"date":"2018-11-12","close":12336.8672},{"date":"2018-11-13","close":12000.2744},{"date":"2018-11-14","close":12400.2832},{"date":"2018-11-15","close":12322.2334},{"date":"2018-11-16","close":12531.9941},{"date":"2018-11-19","close":12600.2881},{"date":"2018-11-20","close":12795.415},{"date":"2018-11-21","close":12590.5322},{"date":"2018-11-22","close":12571.0195},{"date":"2018-11-23","close":12692.9736},{"date":"2018-11-26","close":12536.8721},{"date":"2018-11-27","close":12810.0488},{"date":"2018-11-28","close":13102.7383},{"date":"2018-11-29","close":13546.6514},{"date":"2018-11-30","close":13844.2188},{"date":"2018-12-03","close":13424.6973},{"date":"2018-12-04","close":13029.5664},{"date":"2018-12-05","close":13073.4697},{"date":"2018-12-06","close":12634.4355},{"date":"2018-12-07","close":12863.709},{"date":"2018-12-10","close":12488.0908},{"date":"2018-12-11","close":12180.7666},{"date":"2018-12-12","close":12380.7705},{"date":"2018-12-13","close":12800.293},{"date":"2018-12-14","close":12829.5615},{"date":"2018-12-17","close":13019.8096},{"date":"2018-12-18","close":13112.4951},{"date":"2018-12-19","close":13614.9453},{"date":"2018-12-20","close":13673.4834},{"date":"2018-12-21","close":13517.3828},{"date":"2018-12-24","close":13244.2051},{"date":"2018-12-26","close":12902.7344},{"date":"2018-12-27","close":13214.9365},{"date":"2018-12-28","close":13507.626},{"date":"2019-01-02","close":13566.1641},{"date":"2019-01-03","close":13263.7178},{"date":"2019-01-04","close":13332.0127},{"date":"2019-01-07","close":13463.7227},{"date":"2019-01-08","close":13700.0351},{"date":"2019-01-09","close":13395.4287},{"date":"2019-01-10","close":13107.6172},{"date":"2019-01-11","close":13107.6172},{"date":"2019-01-14","close":12932.0029},{"date":"2019-01-15","close":13078.3477},{"date":"2019-01-16","close":13239.3271},{"date":"2019-01-17","close":13214.9365},{"date":"2019-01-18","close":13175.9111},{"date":"2019-01-21","close":13327.1338},{"date":"2019-01-22","close":13327.1338},{"date":"2019-01-23","close":13375.916},{"date":"2019-01-24","close":13161.2764},{"date":"2019-01-25","close":13258.8398},{"date":"2019-01-28","close":12639.3135},{"date":"2019-01-29","close":12556.3848},{"date":"2019-01-30","close":12458.8213},{"date":"2019-01-31","close":12595.4102},{"date":"2019-02-01","close":12951.5156},{"date":"2019-02-07","close":13414.9414},{"date":"2019-02-08","close":13210.0586},{"date":"2019-02-11","close":13244.2051},{"date":"2019-02-12","close":13063.7139},{"date":"2019-02-13","close":13195.4238},{"date":"2019-02-14","close":13034.4443},{"date":"2019-02-15","close":12727.1201},{"date":"2019-02-18","close":12663.7041},{"date":"2019-02-19","close":12688.0947},{"date":"2019-02-20","close":12712.4863},{"date":"2019-02-21","close":12975.9062},{"date":"2019-02-22","close":12985.6631},{"date":"2019-02-25","close":13005.1758},{"date":"2019-02-26","close":12951.5156},{"date":"2019-02-27","close":12951.5156},{"date":"2019-02-28","close":12936.8809},{"date":"2019-03-04","close":13053.957},{"date":"2019-03-05","close":13322.2559},{"date":"2019-03-06","close":13624.7021},{"date":"2019-03-07","close":14078.3711},{"date":"2019-03-08","close":14146.665},{"date":"2019-03-11","close":14322.2793},{"date":"2019-03-12","close":14649.1152},{"date":"2019-03-13","close":14888.1455},{"date":"2019-03-14","close":14902.7803},{"date":"2019-03-15","close":15336.9365},{"date":"2019-03-18","close":15634.5039},{"date":"2019-03-19","close":15644.2607},{"date":"2019-03-20","close":15707.6768},{"date":"2019-03-21","close":15707.6768},{"date":"2019-03-22","close":15658.8945},{"date":"2019-03-25","close":15161.3223},{"date":"2019-03-26","close":15297.9111},{"date":"2019-03-27","close":15795.4834},{"date":"2019-03-28","close":15732.0674},{"date":"2019-03-29","close":15814.9961},{"date":"2019-04-01","close":16088.1729},{"date":"2019-04-02","close":16102.8076},{"date":"2019-04-03","close":16502.8164},{"date":"2019-04-04","close":16224.7617},{"date":"2019-04-05","close":16146.7109},{"date":"2019-04-08","close":16058.9043},{"date":"2019-04-09","close":15932.0713},{"date":"2019-04-10","close":16205.249},{"date":"2019-04-11","close":15961.3408},{"date":"2019-04-12","close":15966.2188},{"date":"2019-04-15","close":15922.3154},{"date":"2019-04-16","close":16112.5635},{"date":"2019-04-17","close":16283.2988},{"date":"2019-04-18","close":16454.0352},{"date":"2019-04-19","close":16356.4717},{"date":"2019-04-22","close":15951.584},{"date":"2019-04-23","close":15844.2646},{"date":"2019-04-24","close":15819.874},{"date":"2019-04-25","close":16556.4766},{"date":"2019-04-26","close":16302.8115},{"date":"2019-04-29","close":16512.5723},{"date":"2019-04-30","close":16956.4863},{"date":"2019-05-02","close":16956.4863},{"date":"2019-05-03","close":17132.0996},{"date":"2019-05-07","close":16546.7207},{"date":"2019-05-08","close":16215.0049},{"date":"2019-05-09","close":15785.7266},{"date":"2019-05-10","close":15829.6299},{"date":"2019-05-13","close":15780.8486},{"date":"2019-05-14","close":15507.6719},{"date":"2019-05-15","close":15878.4121},{"date":"2019-05-16","close":15678.4072},{"date":"2019-05-17","close":16083.2949},{"date":"2019-05-20","close":17380.8848},{"date":"2019-05-21","close":17805.2852},{"date":"2019-05-22","close":17527.2305},{"date":"2019-05-23","close":17966.2637},{"date":"2019-05-24","close":17483.3262},{"date":"2019-05-27","close":17961.3867},{"date":"2019-05-28","close":17893.0918},{"date":"2019-05-29","close":17966.2637},{"date":"2019-05-30","close":17936.9961},{"date":"2019-05-31","close":18019.9238},{"date":"2019-06-03","close":18112.6094},{"date":"2019-06-04","close":18371.1523},{"date":"2019-06-05","close":18224.8066},{"date":"2019-06-07","close":17512.5957},{"date":"2019-06-10","close":17883.3359},{"date":"2019-06-11","close":17912.6055},{"date":"2019-06-12","close":17751.625},{"date":"2019-06-13","close":17727.2344},{"date":"2019-06-14","close":17707.7227},{"date":"2019-06-17","close":17176.002},{"date":"2019-06-18","close":17058.9277},{"date":"2019-06-19","close":17049.1699},{"date":"2019-06-20","close":16644.2832},{"date":"2019-06-21","close":16766.2363},{"date":"2019-06-24","close":16419.8887},{"date":"2019-06-25","close":16463.791},{"date":"2019-06-26","close":16800.3848},{"date":"2019-06-27","close":17097.9512},{"date":"2019-06-28","close":16975.998},{"date":"2019-07-01","close":17200.3926},{"date":"2019-07-02","close":17322.3477},{"date":"2019-07-03","close":17658.9414},{"date":"2019-07-04","close":17785.7734},{"date":"2019-07-05","close":17756.5039},{"date":"2019-07-08","close":17278.4434},{"date":"2019-07-09","close":17015.0234},{"date":"2019-07-10","close":17068.6836},{"date":"2019-07-11","close":16951.6074},{"date":"2019-07-12","close":17107.709},{"date":"2019-07-15","close":17039.4141},{"date":"2019-07-16","close":17185.7598},{"date":"2019-07-17","close":17366.25},{"date":"2019-07-18","close":17151.6113},{"date":"2019-07-19","close":16605.2578},{"date":"2019-07-22","close":16171.1016},{"date":"2019-07-23","close":16244.2744},{"date":"2019-07-24","close":15849.1426},{"date":"2019-07-25","close":16117.4414},{"date":"2019-07-26","close":16205.249},{"date":"2019-07-29","close":15814.9961},{"date":"2019-07-30","close":15941.8281},{"date":"2019-07-31","close":15658.8945},{"date":"2019-08-01","close":15410.1084},{"date":"2019-08-02","close":15327.1797},{"date":"2019-08-05","close":15058.8809},{"date":"2019-08-06","close":15151.5664},{"date":"2019-08-07","close":15088.1504},{"date":"2019-08-08","close":14829.6074},{"date":"2019-08-09","close":15722.3105},{"date":"2019-08-12","close":15566.21},{"date":"2019-08-13","close":15668.6514},{"date":"2019-08-14","close":15219.8604},{"date":"2019-08-16","close":15136.9316},{"date":"2019-08-19","close":15293.0332},{"date":"2019-08-20","close":14810.0947},{"date":"2019-08-21","close":14600.334},{"date":"2019-08-22","close":14288.1318},{"date":"2019-08-23","close":14112.5176},{"date":"2019-08-26","close":14488.1367},{"date":"2019-08-27","close":15083.2715},{"date":"2019-08-28","close":15029.6123},{"date":"2019-08-29","close":14746.6787},{"date":"2019-08-30","close":14468.624},{"date":"2019-09-02","close":14712.5312},{"date":"2019-09-03","close":14639.3594},{"date":"2019-09-04","close":14112.5176},{"date":"2019-09-05","close":14083.249},{"date":"2019-09-06","close":14136.9092},{"date":"2019-09-09","close":14312.5225},{"date":"2019-09-10","close":14234.4717},{"date":"2019-09-11","close":14502.7705},{"date":"2019-09-16","close":14239.3496},{"date":"2019-09-17","close":14034.4678},{"date":"2019-09-18","close":13956.417},{"date":"2019-09-19","close":13941.7822},{"date":"2019-09-20","close":14897.9014},{"date":"2019-09-23","close":16175.9795},{"date":"2019-09-24","close":16136.9541},{"date":"2019-09-25","close":15858.8994},{"date":"2019-09-26","close":16171.1016},{"date":"2019-09-27","close":16112.5635},{"date":"2019-09-30","close":15854.0215},{"date":"2019-10-01","close":16024.7568},{"date":"2019-10-02","close":15610.1133},{"date":"2019-10-04","close":15195.4697},{"date":"2019-10-07","close":15102.7842},{"date":"2019-10-08","close":14810.0947},{"date":"2019-10-10","close":15005.2217},{"date":"2019-10-11","close":14971.0742},{"date":"2019-10-14","close":15171.0791},{"date":"2019-10-15","close":15136.9316},{"date":"2019-10-16","close":15293.0332},{"date":"2019-10-17","close":15297.9111},{"date":"2019-10-18","close":15614.9912},{"date":"2019-10-21","close":15561.3311},{"date":"2019-10-22","close":15761.3359},{"date":"2019-10-23","close":15600.3564},{"date":"2019-10-24","close":15478.4023},{"date":"2019-10-25","close":15400.3525},{"date":"2019-10-28","close":15400.3525},{"date":"2019-10-29","close":15732.0674},{"date":"2019-10-30","close":15936.9502},{"date":"2019-10-31","close":16088.1729},{"date":"2019-11-01","close":16034.5127},{"date":"2019-11-04","close":16054.0254},{"date":"2019-11-05","close":15980.8535},{"date":"2019-11-06","close":15922.3154},{"date":"2019-11-07","close":16058.9043},{"date":"2019-11-08","close":15863.7773},{"date":"2019-11-11","close":15673.5293},{"date":"2019-11-12","close":15707.6768},{"date":"2019-11-13","close":15756.458},{"date":"2019-11-14","close":15444.2559},{"date":"2019-11-15","close":15746.7012},{"date":"2019-11-18","close":15566.21},{"date":"2019-11-19","close":15702.7979},{"date":"2019-11-20","close":16044.2695},{"date":"2019-11-21","close":16146.7109},{"date":"2019-11-22","close":15975.9756},{"date":"2019-11-25","close":16219.8828},{"date":"2019-11-26","close":16429.6445},{"date":"2019-11-27","close":16615.0137},{"date":"2019-11-28","close":16693.0645},{"date":"2019-11-29","close":16361.3496},{"date":"2019-12-02","close":16483.3047},{"date":"2019-12-03","close":16483.3047},{"date":"2019-12-04","close":16649.1621},{"date":"2019-12-05","close":16775.9941},{"date":"2019-12-06","close":16732.0898},{"date":"2019-12-09","close":16658.918},{"date":"2019-12-10","close":16693.0645},{"date":"2019-12-11","close":16722.334},{"date":"2019-12-12","close":16756.4805},{"date":"2019-12-13","close":16605.2578},{"date":"2019-12-16","close":16585.7461},{"date":"2019-12-17","close":16580.8672},{"date":"2019-12-18","close":16722.334},{"date":"2019-12-19","close":16805.2617},{"date":"2019-12-20","close":16722.334},{"date":"2019-12-23","close":16697.9434},{"date":"2019-12-24","close":16702.8203},{"date":"2019-12-26","close":16385.7402},{"date":"2019-12-27","close":16473.5469},{"date":"2019-12-30","close":16473.5469},{"date":"2020-01-02","close":16419.8887},{"date":"2020-01-03","close":16497.9375},{"date":"2020-01-06","close":15873.5342},{"date":"2020-01-07","close":15990.6094},{"date":"2020-01-08","close":15683.2852},{"date":"2020-01-09","close":16224.7617},{"date":"2020-01-10","close":16712.5781},{"date":"2020-01-13","close":16810.1406},{"date":"2020-01-14","close":16839.4102},{"date":"2020-01-15","close":16780.8711},{"date":"2020-01-16","close":16932.0938},{"date":"2020-01-17","close":16936.9727},{"date":"2020-01-20","close":16688.1875},{"date":"2020-01-21","close":16556.4766},{"date":"2020-01-22","close":16385.7402},{"date":"2020-01-23","close":16449.1562},{"date":"2020-01-28","close":16527.207},{"date":"2020-01-29","close":16712.5781},{"date":"2020-01-30","close":16532.0859},{"date":"2020-01-31","close":16522.3301},{"date":"2020-02-03","close":15834.5088},{"date":"2020-02-04","close":16400.375},{"date":"2020-02-05","close":16590.623},{"date":"2020-02-06","close":16663.7949},{"date":"2020-02-07","close":16732.0898},{"date":"2020-02-10","close":16624.7695},{"date":"2020-02-11","close":16766.2363},{"date":"2020-02-12","close":16878.4355},{"date":"2020-02-13","close":16761.3594},{"date":"2020-02-14","close":16751.6035},{"date":"2020-02-17","close":16649.1621},{"date":"2020-02-18","close":16268.665},{"date":"2020-02-19","close":16658.918},{"date":"2020-02-20","close":16975.998},{"date":"2020-02-21","close":16897.9473},{"date":"2020-02-24","close":16888.1914},{"date":"2020-02-25","close":16517.4512},{"date":"2020-02-26","close":16249.1523},{"date":"2020-02-27","close":15893.0469},{"date":"2020-02-28","close":14922.293},{"date":"2020-03-02","close":14614.9688},{"date":"2020-03-03","close":13805.1934},{"date":"2020-03-04","close":13614.9453},{"date":"2020-03-05","close":13790.5596},{"date":"2020-03-06","close":12888.0996},{"date":"2020-03-09","close":11951.4932},{"date":"2020-03-10","close":11888.0771},{"date":"2020-03-11","close":10488.0449},{"date":"2020-03-12","close":10097.792},{"date":"2020-03-13","close":9970.96},{"date":"2020-03-16","close":9751.4424},{"date":"2020-03-17","close":9795.3457},{"date":"2020-03-18","close":8751.4199},{"date":"2020-03-19","close":7902.6196},{"date":"2020-03-20","close":8024.5737},{"date":"2020-03-23","close":6634.2979},{"date":"2020-03-24","close":6307.4614},{"date":"2020-03-25","close":6224.5327},{"date":"2020-03-26","close":7600.1738},{"date":"2020-03-27","close":7561.1484},{"date":"2020-03-30","close":7166.0176},{"date":"2020-03-31","close":7273.3369},{"date":"2020-04-01","close":6931.8657},{"date":"2020-04-02","close":6653.8105},{"date":"2020-04-03","close":6556.2476},{"date":"2020-04-06","close":7107.4795},{"date":"2020-04-07","close":7400.1694},{"date":"2020-04-08","close":7497.7324},{"date":"2020-04-09","close":7775.7876},{"date":"2020-04-10","close":8068.4771},{"date":"2020-04-13","close":7790.4219},{"date":"2020-04-14","close":7946.5234},{"date":"2020-04-16","close":7853.8384},{"date":"2020-04-17","close":8048.9644},{"date":"2020-04-20","close":8083.1118},{"date":"2020-04-21","close":7775.7876},{"date":"2020-04-22","close":7883.1069},{"date":"2020-04-23","close":8341.6543},{"date":"2020-04-24","close":8244.0908},{"date":"2020-04-27","close":8468.4863},{"date":"2020-04-28","close":8356.2891},{"date":"2020-04-29","close":8683.125},{"date":"2020-05-04","close":8634.3438},{"date":"2020-05-06","close":8370.9229},{"date":"2020-05-07","close":8287.9941},{"date":"2020-05-08","close":8444.0957},{"date":"2020-05-11","close":8331.8975},{"date":"2020-05-12","close":8039.2085},{"date":"2020-05-13","close":8600.1963},{"date":"2020-05-14","close":8370.9229},{"date":"2020-05-15","close":8131.8936},{"date":"2020-05-18","close":7878.229},{"date":"2020-05-19","close":7975.792},{"date":"2020-05-20","close":7853.8384},{"date":"2020-05-21","close":8083.1118},{"date":"2020-05-22","close":7936.7671},{"date":"2020-05-25","close":8107.5024},{"date":"2020-05-26","close":8205.0654},{"date":"2020-05-27","close":8078.2334},{"date":"2020-05-28","close":8653.8564},{"date":"2020-05-29","close":8770.9326},{"date":"2020-06-01","close":9307.5303},{"date":"2020-06-02","close":9409.9717},{"date":"2020-06-03","close":9770.9551},{"date":"2020-06-04","close":9512.4131},{"date":"2020-06-05","close":9614.8545},{"date":"2020-06-08","close":9800.2246},{"date":"2020-06-09","close":9658.7578},{"date":"2020-06-10","close":9302.6514},{"date":"2020-06-11","close":9048.9873},{"date":"2020-06-12","close":8673.3691},{"date":"2020-06-15","close":8614.8311},{"date":"2020-06-16","close":9083.1348},{"date":"2020-06-17","close":9073.3779},{"date":"2020-06-18","close":9048.9873},{"date":"2020-06-19","close":9744.5933},{"date":"2020-06-22","close":9727.0518},{"date":"2020-06-23","close":9902.665},{"date":"2020-06-24","close":9897.7871},{"date":"2020-06-25","close":9707.5391},{"date":"2020-06-26","close":9746.5645},{"date":"2020-06-29","close":9497.7783},{"date":"2020-06-30","close":9751.4424},{"date":"2020-07-01","close":9756.3203},{"date":"2020-07-02","close":10083.1572},{"date":"2020-07-03","close":10674.2605},{"date":"2020-07-06","close":10639.2676},{"date":"2020-07-07","close":10419.751},{"date":"2020-07-08","close":10609.999},{"date":"2020-07-09","close":10541.7041},{"date":"2020-07-10","close":10575.8516},{"date":"2020-07-13","close":10766.0996},{"date":"2020-07-14","close":10439.2627},{"date":"2020-07-15","close":10658.7803},{"date":"2020-07-16","close":10512.4355},{"date":"2020-07-17","close":10853.9072},{"date":"2020-07-20","close":11097.8145},{"date":"2020-07-21","close":11424.6514},{"date":"2020-07-22","close":11395.3828},{"date":"2020-07-23","close":11502.7021},{"date":"2020-07-24","close":11380.748},{"date":"2020-07-27","close":11405.1387},{"date":"2020-07-28","close":11478.3115},{"date":"2020-07-29","close":11590.5088},{"date":"2020-07-30","close":11492.9463},{"date":"2020-07-31","close":11141.7178},{"date":"2020-08-03","close":10931.957},{"date":"2020-08-04","close":11083.1807},{"date":"2020-08-05","close":11122.2061},{"date":"2020-08-06","close":11131.9619},{"date":"2020-08-07","close":11175.8652},{"date":"2020-08-10","close":11449.042},{"date":"2020-08-11","close":11541.7275},{"date":"2020-08-12","close":11468.5547},{"date":"2020-08-13","close":11419.7734},{"date":"2020-08-14","close":11468.5547},{"date":"2020-08-18","close":11375.8701},{"date":"2020-08-19","close":11644.1689},{"date":"2020-08-20","close":11492.9463},{"date":"2020-08-21","close":11546.6055},{"date":"2020-08-24","close":11741.7324},{"date":"2020-08-25","close":12019.7871},{"date":"2020-08-26","close":11922.2236},{"date":"2020-08-27","close":12141.7412},{"date":"2020-08-28","close":12571.0195},{"date":"2020-08-31","close":12292.9639},{"date":"2020-09-01","close":12224.6699},{"date":"2020-09-02","close":12234.4258},{"date":"2020-09-03","close":12283.208},{"date":"2020-09-04","close":12092.96},{"date":"2020-09-07","close":11863.6855},{"date":"2020-09-08","close":11956.3711},{"date":"2020-09-09","close":11570.9961},{"date":"2020-09-10","close":11995.3965},{"date":"2020-09-11","close":12029.543},{"date":"2020-09-14","close":12205.1572},{"date":"2020-09-15","close":11990.5186},{"date":"2020-09-16","close":11975.8838},{"date":"2020-09-17","close":11824.6611},{"date":"2020-09-18","close":11800.2695},{"date":"2020-09-21","close":11536.8496},{"date":"2020-09-22","close":10985.6172},{"date":"2020-09-23","close":10995.373},{"date":"2020-09-24","close":10702.6836},{"date":"2020-09-25","close":10678.293},{"date":"2020-09-28","close":11195.3779},{"date":"2020-09-29","close":11088.0586},{"date":"2020-10-05","close":11795.3916},{"date":"2020-10-06","close":11707.585},{"date":"2020-10-07","close":11975.8838},{"date":"2020-10-08","close":12205.1572},{"date":"2020-10-12","close":12249.0605},{"date":"2020-10-13","close":12156.376},{"date":"2020-10-14","close":11946.6143},{"date":"2020-10-15","close":12029.543},{"date":"2020-10-16","close":11707.585},{"date":"2020-10-19","close":11883.1982},{"date":"2020-10-20","close":11975.8838},{"date":"2020-10-21","close":11922.2236},{"date":"2020-10-22","close":11668.5596},{"date":"2020-10-23","close":11761.2441},{"date":"2020-10-26","close":11453.9209},{"date":"2020-10-27","close":11346.6006},{"date":"2020-10-28","close":11468.5547},{"date":"2020-10-29","close":11185.6221},{"date":"2020-10-30","close":10873.4199},{"date":"2020-11-02","close":10931.957},{"date":"2020-11-03","close":11312.4541},{"date":"2020-11-04","close":11414.8955},{"date":"2020-11-05","close":11731.9756},{"date":"2020-11-06","close":11819.7822},{"date":"2020-11-09","close":12141.7412},{"date":"2020-11-10","close":12312.4766},{"date":"2020-11-11","close":12331.9893},{"date":"2020-11-12","close":12561.2627},{"date":"2020-11-13","close":12517.3594},{"date":"2020-11-16","close":12556.3848},{"date":"2020-11-17","close":12649.0693},{"date":"2020-11-18","close":12736.877},{"date":"2020-11-19","close":13122.251},{"date":"2020-11-20","close":12805.1709},{"date":"2020-11-23","close":12975.9062},{"date":"2020-11-24","close":13273.4746},{"date":"2020-11-25","close":13127.1299},{"date":"2020-11-26","close":12790.5361},{"date":"2020-11-27","close":13039.3223},{"date":"2020-11-30","close":12971.0283},{"date":"2020-12-01","close":13449.0879},{"date":"2020-12-02","close":13214.9365},{"date":"2020-12-03","close":13073.4697},{"date":"2020-12-04","close":13019.8096},{"date":"2020-12-07","close":13136.8857},{"date":"2020-12-08","close":13317.3779},{"date":"2020-12-09","close":13649.0928},{"date":"2020-12-10","close":13507.626},{"date":"2020-12-11","close":13912.5137},{"date":"2020-12-14","close":13897.8789},{"date":"2020-12-15","close":13805.1934},{"date":"2020-12-16","close":14141.7871},{"date":"2020-12-17","close":14351.5479},{"date":"2020-12-18","close":14439.3545},{"date":"2020-12-21","close":14571.0654},{"date":"2020-12-22","close":13614.9453},{"date":"2020-12-23","close":14166.1777},{"date":"2020-12-24","close":14449.1113},{"date":"2020-12-28","close":14546.6738},{"date":"2020-12-29","close":14751.5566},{"date":"2020-12-30","close":14746.6787},{"date":"2021-01-04","close":14810.0947},{"date":"2021-01-05","close":15107.6631},{"date":"2021-01-06","close":15214.9824},{"date":"2021-01-07","close":15229.6162},{"date":"2021-01-08","close":15454.0117},{"date":"2021-01-11","close":15907.6807},{"date":"2021-01-12","close":16219.8828},{"date":"2021-01-13","close":16258.9082},{"date":"2021-01-14","close":16390.6191},{"date":"2021-01-15","close":16283.2988},{"date":"2021-01-18","close":15805.2393},{"date":"2021-01-19","close":16239.3955},{"date":"2021-01-20","close":16507.6953},{"date":"2021-01-21","close":16829.6523},{"date":"2021-01-22","close":16439.4004},{"date":"2021-01-25","close":16010.1221},{"date":"2021-01-26","close":15673.5293},{"date":"2021-01-27","close":15571.0879},{"date":"2021-01-28","close":15219.8604},{"date":"2021-01-29","close":15239.373},{"date":"2021-02-01","close":15361.3271},{"date":"2021-02-02","close":16824.7754},{"date":"2021-02-03","close":17376.0078},{"date":"2021-02-04","close":17527.2305},{"date":"2021-02-05","close":18058.9492},{"date":"2021-02-08","close":18268.7109},{"date":"2021-02-09","close":18288.2227},{"date":"2021-02-10","close":17854.0664},{"date":"2021-02-15","close":18258.9551},{"date":"2021-02-16","close":18268.7109},{"date":"2021-02-17","close":18302.8574},{"date":"2021-02-18","close":18034.5586},{"date":"2021-02-19","close":17927.2402},{"date":"2021-02-22","close":17449.1797},{"date":"2021-02-23","close":17263.8086},{"date":"2021-02-24","close":17507.7168},{"date":"2021-02-25","close":17912.6055},{"date":"2021-02-26","close":17083.3184},{"date":"2021-03-02","close":17488.2051},{"date":"2021-03-03","close":18122.3652},{"date":"2021-03-04","close":18527.2539},{"date":"2021-03-05","close":18146.7559},{"date":"2021-03-08","close":18268.7109},{"date":"2021-03-09","close":18585.791},{"date":"2021-03-10","close":18956.5312},{"date":"2021-03-11","close":19210.1953},{"date":"2021-03-12","close":19049.2168},{"date":"2021-03-15","close":18161.3906},{"date":"2021-03-16","close":18312.6133},{"date":"2021-03-17","close":18093.0977},{"date":"2021-03-18","close":17658.9414},{"date":"2021-03-19","close":17297.957},{"date":"2021-03-22","close":17624.793},{"date":"2021-03-23","close":17766.2598},{"date":"2021-03-24","close":17419.9102},{"date":"2021-03-25","close":16839.4102},{"date":"2021-03-26","close":17229.6621},{"date":"2021-03-29","close":17132.0996},{"date":"2021-03-30","close":17619.916},{"date":"2021-03-31","close":17400.3984},{"date":"2021-04-01","close":17366.25},{"date":"2021-04-02","close":17746.748},{"date":"2021-04-05","close":16663.7949},{"date":"2021-04-06","close":16975.998},{"date":"2021-04-07","close":16795.5059},{"date":"2021-04-08","close":16941.8516},{"date":"2021-04-09","close":16722.334},{"date":"2021-04-12","close":15756.458},{"date":"2021-04-13","close":15522.3066},{"date":"2021-04-14","close":15941.8281},{"date":"2021-04-15","close":15493.0371},{"date":"2021-04-16","close":16288.1777},{"date":"2021-04-19","close":15288.1543},{"date":"2021-04-20","close":15522.3066},{"date":"2021-04-21","close":15005.2217},{"date":"2021-04-22","close":15297.9111},{"date":"2021-04-23","close":15478.4023},{"date":"2021-04-26","close":15697.9199},{"date":"2021-04-27","close":15829.6299},{"date":"2021-04-28","close":16346.7158},{"date":"2021-04-29","close":16585.7461},{"date":"2021-04-30","close":16580.8672},{"date":"2021-05-03","close":16171.1016},{"date":"2021-05-04","close":16585.7461},{"date":"2021-05-06","close":16566.2324},{"date":"2021-05-07","close":16893.0684},{"date":"2021-05-10","close":17083.3184},{"date":"2021-05-11","close":17068.6836},{"date":"2021-05-12","close":16902.8262},{"date":"2021-05-13","close":16585.7461},{"date":"2021-05-14","close":16707.6992},{"date":"2021-05-17","close":17322.3477},{"date":"2021-05-18","close":18054.0723},{"date":"2021-05-20","close":17849.1895},{"date":"2021-05-21","close":17932.1172},{"date":"2021-05-24","close":18307.7363},{"date":"2021-05-25","close":18254.0762},{"date":"2021-05-26","close":18161.3906},{"date":"2021-05-27","close":18385.7871},{"date":"2021-05-28","close":18576.0352},{"date":"2021-05-31","close":18688.2324},{"date":"2021-06-01","close":18429.6895},{"date":"2021-06-02","close":18288.2227},{"date":"2021-06-03","close":18829.6992},{"date":"2021-06-04","close":18985.8008},{"date":"2021-06-07","close":19083.3633},{"date":"2021-06-08","close":19166.293},{"date":"2021-06-09","close":19156.5352},{"date":"2021-06-10","close":19058.9727},{"date":"2021-06-11","close":19127.2676},{"date":"2021-06-14","close":19010.1914},{"date":"2021-06-15","close":19400.4434},{"date":"2021-06-16","close":19156.5352},{"date":"2021-06-17","close":19244.3418},{"date":"2021-06-18","close":18649.207},{"date":"2021-06-21","close":18873.6016},{"date":"2021-06-22","close":19473.6152},{"date":"2021-06-23","close":19234.5859},{"date":"2021-06-24","close":19195.5605},{"date":"2021-06-25","close":19156.5352},{"date":"2021-06-28","close":19298.002},{"date":"2021-06-29","close":19034.582},{"date":"2021-06-30","close":19122.3887},{"date":"2021-07-01","close":18951.6523},{"date":"2021-07-02","close":18766.2832},{"date":"2021-07-05","close":19176.0488},{"date":"2021-07-06","close":19332.1504},{"date":"2021-07-07","close":19195.5605},{"date":"2021-07-08","close":19317.5156},{"date":"2021-07-09","close":19307.7578},{"date":"2021-07-12","close":19527.2754},{"date":"2021-07-13","close":19517.5195},{"date":"2021-07-14","close":19668.7422},{"date":"2021-07-15","close":19678.498},{"date":"2021-07-16","close":19541.9102},{"date":"2021-07-19","close":19512.6406},{"date":"2021-07-20","close":19102.875},{"date":"2021-07-21","close":19356.541},{"date":"2021-07-22","close":19707.7676},{"date":"2021-07-23","close":19795.5742},{"date":"2021-07-26","close":19922.4062},{"date":"2021-07-27","close":19785.8184},{"date":"2021-07-28","close":19346.7832},{"date":"2021-07-29","close":19561.4238},{"date":"2021-07-30","close":19707.7676},{"date":"2021-08-02","close":19898.0156},{"date":"2021-08-03","close":20156.5586},{"date":"2021-08-04","close":20668.7656},{"date":"2021-08-05","close":20737.0605},{"date":"2021-08-06","close":20663.8867},{"date":"2021-08-09","close":20683.4004},{"date":"2021-08-10","close":21024.8711},{"date":"2021-08-11","close":20844.3789},{"date":"2021-08-12","close":21512.6875},{"date":"2021-08-13","close":22166.3613},{"date":"2021-08-17","close":22590.7598},{"date":"2021-08-18","close":22561.4922},{"date":"2021-08-19","close":21785.8633},{"date":"2021-08-20","close":22341.9746},{"date":"2021-08-23","close":22259.0449},{"date":"2021-08-24","close":22234.6543},{"date":"2021-08-25","close":22556.6133},{"date":"2021-08-26","close":22688.3242},{"date":"2021-08-27","close":22795.6426},{"date":"2021-08-30","close":23429.8047},{"date":"2021-08-31","close":23678.5898},{"date":"2021-09-01","close":24015.1836},{"date":"2021-09-02","close":24371.2891},{"date":"2021-09-03","close":24483.4863},{"date":"2021-09-06","close":24673.7344},{"date":"2021-09-07","close":24527.3906},{"date":"2021-09-08","close":24742.0293},{"date":"2021-09-09","close":24771.2988},{"date":"2021-09-10","close":25024.9629},{"date":"2021-09-13","close":24927.4004},{"date":"2021-09-14","close":25103.0137},{"date":"2021-09-15","close":25122.5254},{"date":"2021-09-16","close":25649.3672},{"date":"2021-09-17","close":26054.2539},{"date":"2021-09-23","close":26073.7676},{"date":"2021-09-24","close":26639.6328},{"date":"2021-09-27","close":26439.6289},{"date":"2021-09-28","close":26498.168},{"date":"2021-09-29","close":25927.4219},{"date":"2021-09-30","close":26098.1582},{"date":"2021-10-01","close":25576.1953},{"date":"2021-10-05","close":25888.3965},{"date":"2021-10-06","close":26493.2891},{"date":"2021-10-07","close":26288.4062},{"date":"2021-10-08","close":26590.8516},{"date":"2021-10-12","close":26459.1426},{"date":"2021-10-13","close":26995.7402},{"date":"2021-10-14","close":27312.8203},{"date":"2021-10-15","close":27512.8242},{"date":"2021-10-18","close":27917.7109},{"date":"2021-10-19","close":28044.543},{"date":"2021-10-20","close":26961.5918},{"date":"2021-10-21","close":26829.8828},{"date":"2021-10-22","close":26859.1504},{"date":"2021-10-25","close":26264.0156},{"date":"2021-10-26","close":26078.6445},{"date":"2021-10-27","close":26820.125},{"date":"2021-10-28","close":26205.4766},{"date":"2021-10-29","close":25385.9473},{"date":"2021-11-01","close":25503.0215},{"date":"2021-11-02","close":25985.9609},{"date":"2021-11-03","close":26376.2129},{"date":"2021-11-04","close":26303.041},{"date":"2021-11-05","close":26346.9434},{"date":"2021-11-08","close":26839.6387},{"date":"2021-11-09","close":27137.207},{"date":"2021-11-10","close":26590.8516},{"date":"2021-11-11","close":26161.5742},{"date":"2021-11-12","close":26366.457},{"date":"2021-11-15","close":26610.3652},{"date":"2021-11-16","close":26327.4316},{"date":"2021-11-17","close":26283.5273},{"date":"2021-11-18","close":25717.6621},{"date":"2021-11-19","close":25888.3965},{"date":"2021-11-22","close":25298.1387},{"date":"2021-11-23","close":25132.2812},{"date":"2021-11-24","close":25424.9727},{"date":"2021-11-25","close":25293.2617},{"date":"2021-11-26","close":24429.8262},{"date":"2021-11-29","close":24044.4531},{"date":"2021-11-30","close":23595.6621},{"date":"2021-12-01","close":23795.666},{"date":"2021-12-02","close":23912.7422},{"date":"2021-12-03","close":24337.1426},{"date":"2021-12-06","close":23307.8496},{"date":"2021-12-07","close":23395.6562},{"date":"2021-12-08","close":23893.2285},{"date":"2021-12-09","close":23898.1074},{"date":"2021-12-10","close":24049.3301},{"date":"2021-12-13","close":24244.457},{"date":"2021-12-14","close":23644.4434},{"date":"2021-12-15","close":23561.5137},{"date":"2021-12-16","close":23346.875},{"date":"2021-12-17","close":22683.4453},{"date":"2021-12-20","close":21893.1836},{"date":"2021-12-21","close":23029.7949},{"date":"2021-12-22","close":22898.084},{"date":"2021-12-23","close":23283.459},{"date":"2021-12-24","close":23200.5312},{"date":"2021-12-27","close":23346.875},{"date":"2021-12-28","close":23951.7676},{"date":"2021-12-29","close":24073.7207},{"date":"2021-12-30","close":24142.0156},{"date":"2022-01-03","close":25859.5082},{"date":"2022-01-04","close":25649.3672},{"date":"2022-01-05","close":26176.209},{"date":"2022-01-06","close":25854.25},{"date":"2022-01-07","close":26176.209},{"date":"2022-01-10","close":26678.6582},{"date":"2022-01-11","close":26873.7852},{"date":"2022-01-12","close":27025.0078},{"date":"2022-01-13","close":27142.084},{"date":"2022-01-14","close":26746.9531},{"date":"2022-01-17","close":27268.916},{"date":"2022-01-18","close":26878.6641},{"date":"2022-01-19","close":26181.0859},{"date":"2022-01-20","close":25844.4941},{"date":"2022-01-21","close":25259.1152},{"date":"2022-01-24","close":24576.1719},{"date":"2022-01-25","close":23834.6914},{"date":"2022-01-26","close":24107.8691},{"date":"2022-01-27","close":23376.1445},{"date":"2022-01-28","close":24732.2734},{"date":"2022-02-03","close":25712.7832},{"date":"2022-02-04","close":25034.7188},{"date":"2022-02-07","close":24478.6094},{"date":"2022-02-08","close":24098.1113},{"date":"2022-02-09","close":24527.3906},{"date":"2022-02-10","close":24956.668},{"date":"2022-02-11","close":24068.8438},{"date":"2022-02-14","close":23619.9019},{"date":"2022-02-15","close":22927.3535},{"date":"2022-02-16","close":24234.7012},{"date":"2022-02-17","close":24171.2852},{"date":"2022-02-18","close":23902.9863},{"date":"2022-02-21","close":23981.0371},{"date":"2022-02-22","close":22961.5},{"date":"2022-02-23","close":24005.4277},{"date":"2022-02-24","close":22917.5977},{"date":"2022-02-25","close":22385.877},{"date":"2022-02-28","close":22200.5078},{"date":"2022-03-02","close":21932.209},{"date":"2022-03-03","close":22137.0918},{"date":"2022-03-04","close":21180.9727},{"date":"2022-03-07","close":20483.3945},{"date":"2022-03-08","close":20141.9238},{"date":"2022-03-10","close":22771.252},{"date":"2022-03-11","close":22751.7402},{"date":"2022-03-14","close":22971.2578},{"date":"2022-03-15","close":23424.9258},{"date":"2022-03-16","close":23815.1797},{"date":"2022-03-17","close":23956.6465},{"date":"2022-03-18","close":23727.3711},{"date":"2022-03-21","close":23727.3711},{"date":"2022-03-22","close":23288.3379},{"date":"2022-03-23","close":23761.5195},{"date":"2022-03-24","close":23859.082},{"date":"2022-03-25","close":23800.5449},{"date":"2022-03-28","close":23424.9258},{"date":"2022-03-29","close":23990.793},{"date":"2022-03-30","close":24390.8027},{"date":"2022-03-31","close":24478.6094},{"date":"2022-04-01","close":24454.2188},{"date":"2022-04-04","close":26132.3047},{"date":"2022-04-05","close":26166.4531},{"date":"2022-04-06","close":25854.25},{"date":"2022-04-07","close":25463.9961},{"date":"2022-04-08","close":25546.9258},{"date":"2022-04-11","close":25761.5645},{"date":"2022-04-12","close":25273.748},{"date":"2022-04-13","close":24898.1309},{"date":"2022-04-14","close":24732.2734},{"date":"2022-04-15","close":24132.2598},{"date":"2022-04-18","close":23942.0117},{"date":"2022-04-19","close":24176.1621},{"date":"2022-04-20","close":23898.1074},{"date":"2022-04-21","close":24781.0547},{"date":"2022-04-22","close":24488.3652},{"date":"2022-04-25","close":23707.8594},{"date":"2022-04-26","close":24205.4316},{"date":"2022-04-27","close":24400.5586},{"date":"2022-04-28","close":25024.9629},{"date":"2022-04-29","close":25190.8203},{"date":"2022-05-02","close":24985.1905},{"date":"2022-05-03","close":24410.3145},{"date":"2022-05-04","close":24342.0195},{"date":"2022-05-06","close":22766.375},{"date":"2022-05-09","close":22610.2854},{"date":"2022-05-10","close":22571.248},{"date":"2022-05-11","close":21971.2344},{"date":"2022-05-12","close":21259.0234},{"date":"2022-05-13","close":21756.5957},{"date":"2022-05-16","close":21122.4336},{"date":"2022-05-17","close":21746.8398},{"date":"2022-05-18","close":21854.1582},{"date":"2022-05-19","close":20971.2109},{"date":"2022-05-20","close":21580.9805},{"date":"2022-05-23","close":21824.8887},{"date":"2022-05-24","close":21561.4688},{"date":"2022-05-25","close":21239.5098},{"date":"2022-05-26","close":20912.6738},{"date":"2022-05-27","close":21415.123},{"date":"2022-05-30","close":21883.4277},{"date":"2022-05-31","close":21585.8594},{"date":"2022-06-02","close":21927.3301},{"date":"2022-06-03","close":22141.9707},{"date":"2022-06-07","close":21722.4473},{"date":"2022-06-08","close":21888.3047},{"date":"2022-06-09","close":21551.7129},{"date":"2022-06-10","close":21580.9805},{"date":"2022-06-13","close":20566.3242},{"date":"2022-06-14","close":21010.2363},{"date":"2022-06-15","close":20605.3496},{"date":"2022-06-16","close":20283.3906},{"date":"2022-06-17","close":19590.6914},{"date":"2022-06-20","close":19854.1133},{"date":"2022-06-21","close":20605.3496},{"date":"2022-06-22","close":20166.3145},{"date":"2022-06-23","close":20390.7109},{"date":"2022-06-24","close":20580.959},{"date":"2022-06-27","close":20834.623},{"date":"2022-06-28","close":20385.832},{"date":"2022-06-29","close":20571.2031},{"date":"2022-06-30","close":20449.248},{"date":"2022-07-01","close":20034.6055},{"date":"2022-07-04","close":20488.2734},{"date":"2022-07-05","close":21039.5059},{"date":"2022-07-06","close":20966.334},{"date":"2022-07-07","close":21483.418},{"date":"2022-07-08","close":21751.7168},{"date":"2022-07-11","close":21346.8301},{"date":"2022-07-12","close":21698.0566},{"date":"2022-07-13","close":21473.6621},{"date":"2022-07-14","close":21132.1914},{"date":"2022-07-15","close":21556.5898},{"date":"2022-07-18","close":22010.2598},{"date":"2022-07-19","close":21985.8691},{"date":"2022-07-20","close":22590.7598},{"date":"2022-07-21","close":22678.5684},{"date":"2022-07-22","close":22976.1348},{"date":"2022-07-25","close":22922.4746},{"date":"2022-07-26","close":22566.3691},{"date":"2022-07-27","close":22712.7148},{"date":"2022-07-28","close":23302.9727},{"date":"2022-07-29","close":24024.9395},{"date":"2022-08-01","close":24800.5664},{"date":"2022-08-02","close":25361.5566},{"date":"2022-08-03","close":25073.7441},{"date":"2022-08-04","close":24488.3652},{"date":"2022-08-05","close":25195.6992},{"date":"2022-08-08","close":25263.9922},{"date":"2022-08-09","close":25390.8242},{"date":"2022-08-10","close":25415.2148},{"date":"2022-08-11","close":25800.5898},{"date":"2022-08-12","close":25629.8555},{"date":"2022-08-16","close":26585.9746},{"date":"2022-08-17","close":26849.3945},{"date":"2022-08-18","close":27020.1309},{"date":"2022-08-19","close":27025.0078},{"date":"2022-08-22","close":26493.2891},{"date":"2022-08-23","close":26556.7051},{"date":"2022-08-24","close":26683.5371},{"date":"2022-08-25","close":26864.0293},{"date":"2022-08-26","close":26527.4355},{"date":"2022-08-29","close":25907.9102},{"date":"2022-08-30","close":26595.7305},{"date":"2022-08-31","close":26600.6094},{"date":"2022-09-01","close":27415.2617},{"date":"2022-09-02","close":27005.4961},{"date":"2022-09-05","close":27990.8848},{"date":"2022-09-06","close":27859.1738},{"date":"2022-09-07","close":28132.3516},{"date":"2022-09-08","close":28790.9023},{"date":"2022-09-13","close":30161.666},{"date":"2022-09-14","close":30073.8594},{"date":"2022-09-15","close":29805.5605},{"date":"2022-09-16","close":28825.0488},{"date":"2022-09-19","close":28927.4902},{"date":"2022-09-20","close":29586.043},{"date":"2022-09-21","close":29005.541},{"date":"2022-09-22","close":28342.1113},{"date":"2022-09-23","close":27966.4941},{"date":"2022-09-26","close":26956.7148},{"date":"2022-09-27","close":27015.252},{"date":"2022-09-28","close":27181.1094},{"date":"2022-09-29","close":26683.5371},{"date":"2022-09-30","close":26532.3145},{"date":"2022-10-04","close":27571.3633},{"date":"2022-10-05","close":27644.5352},{"date":"2022-10-06","close":26990.8613},{"date":"2022-10-07","close":26703.0488},{"date":"2022-10-11","close":27034.7656},{"date":"2022-10-12","close":26312.7969},{"date":"2022-10-13","close":26185.9648},{"date":"2022-10-14","close":27283.5508},{"date":"2022-10-17","close":27415.2617},{"date":"2022-10-18","close":27805.5137},{"date":"2022-10-19","close":28025.0312},{"date":"2022-10-20","close":27454.2871},{"date":"2022-10-21","close":28581.1406},{"date":"2022-10-24","close":29215.3027},{"date":"2022-10-25","close":28571.3848},{"date":"2022-10-26","close":28903.0996},{"date":"2022-10-27","close":28078.6914},{"date":"2022-10-28","close":28634.8008},{"date":"2022-10-31","close":29268.9629},{"date":"2022-11-01","close":29332.3789},{"date":"2022-11-02","close":29434.8203},{"date":"2022-11-03","close":29376.2812},{"date":"2022-11-04","close":29278.7188},{"date":"2022-11-07","close":29298.2305},{"date":"2022-11-08","close":29171.3984},{"date":"2022-11-09","close":28493.334},{"date":"2022-11-10","close":28059.1777},{"date":"2022-11-11","close":27420.1387},{"date":"2022-11-14","close":27317.6973},{"date":"2022-11-15","close":26927.4453},{"date":"2022-11-16","close":27707.9512},{"date":"2022-11-17","close":27854.2949},{"date":"2022-11-18","close":27459.1641},{"date":"2022-11-21","close":27332.332},{"date":"2022-11-22","close":27600.6309},{"date":"2022-11-23","close":27786.002},{"date":"2022-11-24","close":27103.0586},{"date":"2022-11-25","close":27746.9766},{"date":"2022-11-28","close":28517.7246},{"date":"2022-11-29","close":28293.3301},{"date":"2022-11-30","close":27893.3203},{"date":"2022-12-01","close":28112.8379},{"date":"2022-12-02","close":27605.5098},{"date":"2022-12-05","close":26781.0996},{"date":"2022-12-06","close":27312.8203},{"date":"2022-12-07","close":27068.9121},{"date":"2022-12-08","close":27259.1602},{"date":"2022-12-09","close":26449.3848},{"date":"2022-12-12","close":26249.3809},{"date":"2022-12-13","close":26054.2539},{"date":"2022-12-14","close":26385.9688},{"date":"2022-12-15","close":26254.2598},{"date":"2022-12-16","close":25405.459},{"date":"2022-12-19","close":25263.9922},{"date":"2022-12-20","close":24503.0},{"date":"2022-12-21","close":25024.9629},{"date":"2022-12-22","close":23824.9355},{"date":"2022-12-23","close":23415.1699},{"date":"2022-12-26","close":23341.998},{"date":"2022-12-27","close":23366.3887},{"date":"2022-12-28","close":23366.3887},{"date":"2022-12-29","close":23176.1406},{"date":"2023-01-02","close":23561.5137},{"date":"2023-01-03","close":23702.9805},{"date":"2023-01-04","close":23288.3379},{"date":"2023-01-05","close":23190.7734},{"date":"2023-01-06","close":22985.8926},{"date":"2023-01-09","close":22683.4453},{"date":"2023-01-10","close":22234.6543},{"date":"2023-01-11","close":22468.8066},{"date":"2023-01-12","close":22180.9961},{"date":"2023-01-13","close":22366.3652},{"date":"2023-01-16","close":22283.4355},{"date":"2023-01-17","close":22312.7051},{"date":"2023-01-18","close":22595.6387},{"date":"2023-01-19","close":22673.6895},{"date":"2023-01-20","close":22805.4004},{"date":"2023-01-25","close":22005.3809},{"date":"2023-01-26","close":22063.9199},{"date":"2023-01-27","close":21463.9062},{"date":"2023-01-30","close":21073.6523},{"date":"2023-01-31","close":21171.2168},{"date":"2023-02-01","close":21556.5898},{"date":"2023-02-02","close":20893.1602},{"date":"2023-02-03","close":20737.0605},{"date":"2023-02-06","close":21610.25},{"date":"2023-02-07","close":21917.5742},{"date":"2023-02-08","close":22171.2383},{"date":"2023-02-09","close":22424.9023},{"date":"2023-02-10","close":22137.0918},{"date":"2023-02-13","close":22468.8066},{"date":"2023-02-14","close":22590.7598},{"date":"2023-02-15","close":22917.5977},{"date":"2023-02-16","close":23527.3672},{"date":"2023-02-17","close":23673.7129},{"date":"2023-02-20","close":23727.3711},{"date":"2023-02-21","close":23673.7129},{"date":"2023-02-22","close":23161.5059},{"date":"2023-02-23","close":22751.7402},{"date":"2023-02-24","close":22893.207},{"date":"2023-02-27","close":22907.8418},{"date":"2023-02-28","close":23385.9004},{"date":"2023-03-02","close":23127.3574},{"date":"2023-03-03","close":23302.9727},{"date":"2023-03-06","close":23746.8848},{"date":"2023-03-07","close":23795.666},{"date":"2023-03-08","close":24176.1621},{"date":"2023-03-09","close":24459.0957},{"date":"2023-03-10","close":23737.1289},{"date":"2023-03-13","close":22956.623},{"date":"2023-03-14","close":22000.5039},{"date":"2023-03-15","close":21995.625},{"date":"2023-03-16","close":21420.002},{"date":"2023-03-17","close":21756.5957},{"date":"2023-03-20","close":21478.541},{"date":"2023-03-21","close":21668.7891},{"date":"2023-03-22","close":21932.209},{"date":"2023-03-23","close":21317.5605},{"date":"2023-03-24","close":21278.5352},{"date":"2023-03-27","close":21385.8555},{"date":"2023-03-28","close":21395.6113},{"date":"2023-03-29","close":21459.0273},{"date":"2023-03-30","close":21629.7637},{"date":"2023-03-31","close":22010.2598},{"date":"2023-04-03","close":22717.5938},{"date":"2023-04-04","close":23220.043},{"date":"2023-04-05","close":23102.9668},{"date":"2023-04-06","close":23639.5645},{"date":"2023-04-07","close":23898.1074},{"date":"2023-04-10","close":23951.7676},{"date":"2023-04-11","close":24015.1836},{"date":"2023-04-12","close":24356.6543},{"date":"2023-04-13","close":23981.0371},{"date":"2023-04-14","close":23805.4219},{"date":"2023-04-17","close":23776.1543},{"date":"2023-04-18","close":23859.082},{"date":"2023-04-19","close":23942.0117},{"date":"2023-04-20","close":23805.4219},{"date":"2023-04-21","close":24171.2852},{"date":"2023-04-24","close":24551.7812},{"date":"2023-04-25","close":25005.4492},{"date":"2023-04-26","close":25029.8398},{"date":"2023-04-27","close":25542.0469},{"date":"2023-04-28","close":25946.9355},{"date":"2023-05-02","close":26542.0703},{"date":"2023-05-03","close":26093.2793},{"date":"2023-05-04","close":25834.7363},{"date":"2023-05-08","close":25903.0312},{"date":"2023-05-09","close":26034.7422},{"date":"2023-05-10","close":25810.3457},{"date":"2023-05-11","close":26020.1074},{"date":"2023-05-12","close":26049.377},{"date":"2023-05-15","close":26468.8984},{"date":"2023-05-16","close":26707.9277},{"date":"2023-05-17","close":26024.9863},{"date":"2023-05-18","close":26550.3524},{"date":"2023-05-19","close":25205.4551},{"date":"2023-05-22","close":25288.3828},{"date":"2023-05-23","close":25176.1855},{"date":"2023-05-24","close":25885.1329},{"date":"2023-05-25","close":25127.4043},{"date":"2023-05-26","close":25751.8086},{"date":"2023-05-30","close":26288.4062},{"date":"2023-05-31","close":26024.9863},{"date":"2023-06-01","close":26093.2793},{"date":"2023-06-02","close":25659.123},{"date":"2023-06-05","close":25673.7578},{"date":"2023-06-07","close":25415.2148},{"date":"2023-06-08","close":25664.002},{"date":"2023-06-09","close":25029.8398},{"date":"2023-06-12","close":24683.4922},{"date":"2023-06-13","close":24424.9492},{"date":"2023-06-14","close":24420.0703},{"date":"2023-06-15","close":24776.1758},{"date":"2023-06-16","close":24790.8105},{"date":"2023-06-19","close":25088.3789},{"date":"2023-06-20","close":24844.4707},{"date":"2023-06-21","close":25288.3828},{"date":"2023-06-22","close":25610.3418},{"date":"2023-06-23","close":25659.123},{"date":"2023-06-26","close":25664.002},{"date":"2023-06-27","close":25737.1738},{"date":"2023-06-28","close":26376.2129},{"date":"2023-06-29","close":26868.9082},{"date":"2023-06-30","close":27400.627},{"date":"2023-07-03","close":28204.6885},{"date":"2023-07-04","close":28134.9891},{"date":"2023-07-05","close":28089.8895},{"date":"2023-07-06","close":28055.0398},{"date":"2023-07-07","close":27629.9004},{"date":"2023-07-10","close":27103.0586},{"date":"2023-07-11","close":27884.8912},{"date":"2023-07-12","close":27709.6177},{"date":"2023-07-13","close":27485.1445},{"date":"2023-07-14","close":26078.6445},{"date":"2023-07-17","close":26346.9434},{"date":"2023-07-18","close":27269.8963},{"date":"2023-07-19","close":26654.2676},{"date":"2023-07-20","close":27015.252},{"date":"2023-07-21","close":27659.1699},{"date":"2023-07-24","close":27478.6777},{"date":"2023-07-25","close":27919.7409},{"date":"2023-07-26","close":27195.7441},{"date":"2023-07-27","close":27980.2154},{"date":"2023-07-28","close":26907.9316},{"date":"2023-07-31","close":27445.1699},{"date":"2023-08-01","close":28034.5399},{"date":"2023-08-02","close":27959.7156},{"date":"2023-08-03","close":27293.3066},{"date":"2023-08-04","close":27449.4082},{"date":"2023-08-07","close":27634.7793},{"date":"2023-08-08","close":27976.25},{"date":"2023-08-09","close":27932.3457},{"date":"2023-08-10","close":28020.1523},{"date":"2023-08-11","close":28171.377},{"date":"2023-08-14","close":27990.8848},{"date":"2023-08-16","close":28117.7168},{"date":"2023-08-17","close":28346.9902},{"date":"2023-08-18","close":27912.834},{"date":"2023-08-21","close":28098.2031},{"date":"2023-08-22","close":28712.8516},{"date":"2023-08-23","close":28434.7969},{"date":"2023-08-24","close":28400.6504},{"date":"2023-08-25","close":27605.5098},{"date":"2023-08-28","close":27727.4629},{"date":"2023-08-29","close":27688.4375},{"date":"2023-08-30","close":28029.9102},{"date":"2023-08-31","close":27927.4688},{"date":"2023-09-01","close":27551.8496},{"date":"2023-09-04","close":28015.2754},{"date":"2023-09-05","close":28225.0352},{"date":"2023-09-06","close":28366.502},{"date":"2023-09-07","close":28507.9688},{"date":"2023-09-08","close":28781.1465},{"date":"2023-09-11","close":29425.0625},{"date":"2023-09-12","close":29390.916},{"date":"2023-09-13","close":30122.6406},{"date":"2023-09-14","close":30122.6406},{"date":"2023-09-15","close":29776.291},{"date":"2023-09-18","close":30147.0312},{"date":"2023-09-19","close":29951.9043},{"date":"2023-09-20","close":29644.5801},{"date":"2023-09-21","close":29576.2871},{"date":"2023-09-22","close":29610.4336},{"date":"2023-09-25","close":29059.2012},{"date":"2023-09-26","close":29600.6777},{"date":"2023-09-27","close":29629.9453},{"date":"2023-10-04","close":29381.1602},{"date":"2023-10-05","close":29361.6465},{"date":"2023-10-06","close":29503.1133},{"date":"2023-10-10","close":29259.2051},{"date":"2023-10-11","close":29429.9414},{"date":"2023-10-12","close":29512.8711},{"date":"2023-10-13","close":29429.9414},{"date":"2023-10-16","close":29951.9043},{"date":"2023-10-17","close":30351.9141},{"date":"2023-10-18","close":29693.3613},{"date":"2023-10-19","close":29610.4336},{"date":"2023-10-20","close":29400.6719},{"date":"2023-10-23","close":28966.5156},{"date":"2023-10-24","close":28195.7676},{"date":"2023-10-25","close":28107.9609},{"date":"2023-10-26","close":27590.875},{"date":"2023-10-27","close":27727.4629},{"date":"2023-10-30","close":27825.0273},{"date":"2023-10-31","close":27678.6816},{"date":"2023-11-01","close":27854.2949},{"date":"2023-11-02","close":27425.0176},{"date":"2023-11-03","close":26878.6641},{"date":"2023-11-06","close":26039.6191},{"date":"2023-11-07","close":26156.6953},{"date":"2023-11-08","close":26410.3594},{"date":"2023-11-09","close":26615.2422},{"date":"2023-11-10","close":26668.9023},{"date":"2023-11-13","close":27181.1094},{"date":"2023-11-14","close":27512.8242},{"date":"2023-11-15","close":27029.8867},{"date":"2023-11-16","close":27083.5469},{"date":"2023-11-17","close":26800.6133},{"date":"2023-11-20","close":26244.502},{"date":"2023-11-21","close":26400.6035},{"date":"2023-11-22","close":26742.0742},{"date":"2023-11-23","close":26854.2734},{"date":"2023-11-24","close":26942.0801},{"date":"2023-11-27","close":26951.8359},{"date":"2023-11-28","close":26703.0488},{"date":"2023-11-29","close":26976.2266},{"date":"2023-11-30","close":27054.2773},{"date":"2023-12-01","close":28190.8887},{"date":"2023-12-04","close":29366.5254},{"date":"2023-12-05","close":30029.9551},{"date":"2023-12-06","close":30600.6992},{"date":"2023-12-07","close":31220.2266},{"date":"2023-12-08","close":30683.6289},{"date":"2023-12-11","close":31151.9316},{"date":"2023-12-12","close":31127.541},{"date":"2023-12-13","close":30590.9434},{"date":"2023-12-14","close":30790.9473},{"date":"2023-12-15","close":31254.373},{"date":"2023-12-18","close":31825.1191},{"date":"2023-12-19","close":32049.5137},{"date":"2023-12-20","close":31951.9512},{"date":"2023-12-21","close":31049.4902},{"date":"2023-12-22","close":31605.6016},{"date":"2023-12-26","close":31532.4277},{"date":"2023-12-27","close":31488.5254},{"date":"2023-12-28","close":31829.9961},{"date":"2024-01-02","close":32147.0762},{"date":"2024-01-03","close":32244.6406},{"date":"2024-01-04","close":32644.6484},{"date":"2024-01-05","close":33288.5664},{"date":"2024-01-08","close":33025.1445},{"date":"2024-01-09","close":33244.6641},{"date":"2024-01-10","close":33064.1719},{"date":"2024-01-11","close":33220.2734},{"date":"2024-01-12","close":33586.1328},{"date":"2024-01-15","close":34693.4766},{"date":"2024-01-16","close":35459.3477},{"date":"2024-01-17","close":34615.4258},{"date":"2024-01-18","close":34665.2093},{"date":"2024-01-19","close":33903.2148},{"date":"2024-01-22","close":34342.25},{"date":"2024-01-23","close":33547.1094},{"date":"2024-01-24","close":33117.832},{"date":"2024-01-25","close":33156.8555},{"date":"2024-01-26","close":33210.5156},{"date":"2024-01-29","close":34030.0469},{"date":"2024-01-30","close":33888.5781},{"date":"2024-01-31","close":34215.418},{"date":"2024-02-01","close":34205.6602},{"date":"2024-02-02","close":34947.1406},{"date":"2024-02-05","close":34639.8164},{"date":"2024-02-06","close":34254.4414},{"date":"2024-02-07","close":34415.4219},{"date":"2024-02-08","close":34088.5859},{"date":"2024-02-13","close":33937.3633},{"date":"2024-02-14","close":33722.7227},{"date":"2024-02-15","close":34576.4023},{"date":"2024-02-16","close":35030.0703},{"date":"2024-02-19","close":35576.4219},{"date":"2024-02-20","close":35654.4727},{"date":"2024-02-21","close":35742.2812},{"date":"2024-02-22","close":34756.8906},{"date":"2024-02-23","close":35756.9141},{"date":"2024-02-26","close":35313.0039},{"date":"2024-02-27","close":35264.2227},{"date":"2024-02-28","close":35205.6836},{"date":"2024-02-29","close":34854.457},{"date":"2024-03-04","close":36147.168},{"date":"2024-03-05","close":35908.1367},{"date":"2024-03-06","close":35913.0156},{"date":"2024-03-07","close":36439.8594},{"date":"2024-03-08","close":36386.1992},{"date":"2024-03-11","close":35488.6172},{"date":"2024-03-12","close":34849.5781},{"date":"2024-03-13","close":34991.043},{"date":"2024-03-14","close":34537.375},{"date":"2024-03-15","close":34254.4414},{"date":"2024-03-18","close":34634.9375},{"date":"2024-03-19","close":34605.668},{"date":"2024-03-20","close":34532.4961},{"date":"2024-03-21","close":34171.5117},{"date":"2024-03-22","close":34747.1367},{"date":"2024-03-25","close":34922.75},{"date":"2024-03-26","close":34903.2383},{"date":"2024-03-27","close":35595.9375},{"date":"2024-03-28","close":36078.875},{"date":"2024-03-29","close":36288.6367},{"date":"2024-04-01","close":36834.9883},{"date":"2024-04-02","close":36781.3281},{"date":"2024-04-03","close":36400.832},{"date":"2024-04-04","close":36376.4414},{"date":"2024-04-05","close":36742.3047},{"date":"2024-04-08","close":37459.3945},{"date":"2024-04-09","close":38000.8711},{"date":"2024-04-11","close":38127.7031},{"date":"2024-04-12","close":38859.4258},{"date":"2024-04-15","close":38117.9453},{"date":"2024-04-16","close":38098.4336},{"date":"2024-04-17","close":37449.6367},{"date":"2024-04-18","close":37181.3398},{"date":"2024-04-19","close":36274.0},{"date":"2024-04-22","close":37703.3008},{"date":"2024-04-23","close":37913.0625},{"date":"2024-04-24","close":37913.0625},{"date":"2024-04-25","close":37727.6914},{"date":"2024-04-26","close":38317.9492},{"date":"2024-04-29","close":38322.8281},{"date":"2024-04-30","close":39210.6523},{"date":"2024-05-02","close":38830.1562},{"date":"2024-05-03","close":37498.418},{"date":"2024-05-07","close":36303.2695},{"date":"2024-05-08","close":36678.8867},{"date":"2024-05-09","close":36581.3242},{"date":"2024-05-10","close":35971.5547},{"date":"2024-05-13","close":35727.6445},{"date":"2024-05-14","close":36449.6133},{"date":"2024-05-16","close":35244.707},{"date":"2024-05-17","close":36444.7344},{"date":"2024-05-20","close":36878.8906},{"date":"2024-05-21","close":37176.4609},{"date":"2024-05-22","close":37371.5859},{"date":"2024-05-23","close":37956.9648},{"date":"2024-05-24","close":39191.1406},{"date":"2024-05-27","close":39298.4609},{"date":"2024-05-28","close":38513.0742},{"date":"2024-05-29","close":38147.2148},{"date":"2024-05-30","close":38166.7266},{"date":"2024-05-31","close":38396.0},{"date":"2024-06-03","close":40596.0508},{"date":"2024-06-04","close":37488.6641},{"date":"2024-06-05","close":36913.0391},{"date":"2024-06-07","close":38825.2773},{"date":"2024-06-10","close":40069.2109},{"date":"2024-06-11","close":40293.6055},{"date":"2024-06-12","close":40678.9805},{"date":"2024-06-13","close":40200.918},{"date":"2024-06-14","close":40776.543},{"date":"2024-06-17","close":41332.6523},{"date":"2024-06-18","close":41561.9258},{"date":"2024-06-19","close":41425.3359},{"date":"2024-06-20","close":41615.5859},{"date":"2024-06-21","close":41610.707},{"date":"2024-06-24","close":41883.8867},{"date":"2024-06-25","close":42054.6211},{"date":"2024-06-26","close":42610.7305},{"date":"2024-06-27","close":43318.0625},{"date":"2024-06-28","close":43459.5312},{"date":"2024-07-01","close":43415.6289},{"date":"2024-07-02","close":43971.7383},{"date":"2024-07-03","close":44415.6484},{"date":"2024-07-04","close":44235.1562},{"date":"2024-07-05","close":44030.2734},{"date":"2024-07-08","close":43976.6172},{"date":"2024-07-09","close":44474.1875},{"date":"2024-07-10","close":44244.9141},{"date":"2024-07-11","close":43708.3164},{"date":"2024-07-12","close":44415.6484},{"date":"2024-07-15","close":44844.9297},{"date":"2024-07-16","close":45522.9922},{"date":"2024-07-17","close":45430.3086},{"date":"2024-07-18","close":44742.4883},{"date":"2024-07-19","close":45220.5469},{"date":"2024-07-22","close":45093.7148},{"date":"2024-07-23","close":44591.2656},{"date":"2024-07-24","close":44274.1836},{"date":"2024-07-25","close":43781.4883},{"date":"2024-07-26","close":44903.4648},{"date":"2024-07-29","close":46274.2305},{"date":"2024-07-30","close":46181.543},{"date":"2024-07-31","close":45771.7773},{"date":"2024-08-01","close":45074.2031},{"date":"2024-08-02","close":44649.8008},{"date":"2024-08-05","close":40888.7383},{"date":"2024-08-06","close":42537.5586},{"date":"2024-08-07","close":42542.4375},{"date":"2024-08-08","close":42693.6602},{"date":"2024-08-09","close":42552.1914},{"date":"2024-08-12","close":42737.5625},{"date":"2024-08-13","close":42439.9961},{"date":"2024-08-14","close":41249.7227},{"date":"2024-08-16","close":41488.7539},{"date":"2024-08-19","close":40996.0586},{"date":"2024-08-20","close":41542.4141},{"date":"2024-08-21","close":41649.7344},{"date":"2024-08-22","close":41937.543},{"date":"2024-08-23","close":42147.3047},{"date":"2024-08-26","close":42108.2812},{"date":"2024-08-27","close":43054.764},{"date":"2024-08-28","close":42796.1016},{"date":"2024-08-29","close":42674.1484},{"date":"2024-08-30","close":43288.7969},{"date":"2024-09-02","close":43796.125},{"date":"2024-09-03","close":43713.1953},{"date":"2024-09-04","close":43127.8164},{"date":"2024-09-05","close":42703.4141},{"date":"2024-09-06","close":41420.4609},{"date":"2024-09-09","close":41937.543},{"date":"2024-09-10","close":42522.9258},{"date":"2024-09-11","close":42610.7305},{"date":"2024-09-12","close":42161.9414},{"date":"2024-09-13","close":42927.8125},{"date":"2024-09-19","close":43630.2656},{"date":"2024-09-20","close":44361.9922},{"date":"2024-09-23","close":45503.4805},{"date":"2024-09-24","close":45903.4883},{"date":"2024-09-25","close":45537.625},{"date":"2024-09-26","close":45635.1914},{"date":"2024-09-27","close":45625.4336},{"date":"2024-09-30","close":43718.0742},{"date":"2024-10-02","close":43220.5},{"date":"2024-10-04","close":43391.2383},{"date":"2024-10-07","close":42659.5117},{"date":"2024-10-08","close":42913.1758},{"date":"2024-10-10","close":42913.1758},{"date":"2024-10-11","close":42713.1719},{"date":"2024-10-14","close":43513.1914},{"date":"2024-10-15","close":43976.6172},{"date":"2024-10-16","close":43352.2109},{"date":"2024-10-17","close":43254.6484},{"date":"2024-10-18","close":43269.2812},{"date":"2024-10-21","close":43561.9727},{"date":"2024-10-22","close":43605.875},{"date":"2024-10-23","close":43318.0625},{"date":"2024-10-24","close":42752.1992},{"date":"2024-10-25","close":42444.875},{"date":"2024-10-28","close":42786.3438},{"date":"2024-10-29","close":42439.9961},{"date":"2024-10-30","close":43905.5068},{"date":"2024-10-31","close":41976.5703},{"date":"2024-11-01","close":41781.4453},{"date":"2024-11-04","close":40127.7461},{"date":"2024-11-05","close":41475.2522},{"date":"2024-11-06","close":43147.3281},{"date":"2024-11-07","close":42537.5586},{"date":"2024-11-08","close":41581.4375},{"date":"2024-11-11","close":42439.9961},{"date":"2024-11-12","close":42152.1836},{"date":"2024-11-13","close":41132.6484},{"date":"2024-11-14","close":40410.6797},{"date":"2024-11-15","close":40000.9141},{"date":"2024-11-18","close":39196.0195},{"date":"2024-11-19","close":40274.0938},{"date":"2024-11-20","close":39791.1523},{"date":"2024-11-21","close":38932.5977},{"date":"2024-11-22","close":39820.4219},{"date":"2024-11-25","close":42444.875},{"date":"2024-11-26","close":41986.3281},{"date":"2024-11-27","close":41908.2773},{"date":"2024-11-28","close":41127.7695},{"date":"2024-11-29","close":41269.2383},{"date":"2024-12-02","close":41810.7109},{"date":"2024-12-03","close":42571.707},{"date":"2024-12-04","close":43391.2383},{"date":"2024-12-05","close":43322.9414},{"date":"2024-12-06","close":44703.4609},{"date":"2024-12-09","close":45693.7266},{"date":"2024-12-10","close":44981.5156},{"date":"2024-12-11","close":45235.1797},{"date":"2024-12-12","close":45054.6875},{"date":"2024-12-13","close":44830.293},{"date":"2024-12-16","close":45376.6484},{"date":"2024-12-17","close":44805.9023},{"date":"2024-12-18","close":44103.4492},{"date":"2024-12-19","close":43732.707},{"date":"2024-12-20","close":43527.8242},{"date":"2024-12-23","close":43405.8711},{"date":"2024-12-24","close":43410.75},{"date":"2024-12-26","close":43288.7969},{"date":"2024-12-27","close":44391.2578},{"date":"2024-12-30","close":44259.5508},{"date":"2025-01-02","close":43620.5117},{"date":"2025-01-03","close":44254.6719},{"date":"2025-01-06","close":42922.9336},{"date":"2025-01-07","close":42313.1641},{"date":"2025-01-08","close":41752.1758},{"date":"2025-01-09","close":41839.9805},{"date":"2025-01-10","close":42127.793},{"date":"2025-01-13","close":40869.2266},{"date":"2025-01-14","close":40327.75},{"date":"2025-01-15","close":40303.3594},{"date":"2025-01-16","close":40293.6055},{"date":"2025-01-17","close":39513.0977},{"date":"2025-01-20","close":39708.2266},{"date":"2025-01-21","close":39474.0742},{"date":"2025-01-22","close":38161.8477},{"date":"2025-01-23","close":38815.5234},{"date":"2025-01-24","close":38761.8633},{"date":"2025-01-31","close":39893.5938},{"date":"2025-02-03","close":39864.3281},{"date":"2025-02-04","close":40557.0234},{"date":"2025-02-05","close":40308.2383},{"date":"2025-02-06","close":39703.3477},{"date":"2025-02-07","close":39703.3477},{"date":"2025-02-10","close":38952.1094},{"date":"2025-02-11","close":39274.0703},{"date":"2025-02-12","close":38371.6094},{"date":"2025-02-13","close":38639.9062},{"date":"2025-02-14","close":37532.5664},{"date":"2025-02-17","close":37347.1953},{"date":"2025-02-18","close":37269.1445},{"date":"2025-02-19","close":37415.4883},{"date":"2025-02-20","close":37156.9492},{"date":"2025-02-21","close":36693.5234},{"date":"2025-02-24","close":35903.2617},{"date":"2025-02-25","close":35552.0312},{"date":"2025-02-26","close":35659.3516},{"date":"2025-02-27","close":35849.6016},{"date":"2025-02-28","close":35317.8828},{"date":"2025-03-04","close":34698.3555},{"date":"2025-03-05","close":35854.4805},{"date":"2025-03-06","close":35503.25},{"date":"2025-03-07","close":35854.4805},{"date":"2025-03-10","close":36600.8359},{"date":"2025-03-11","close":36098.3867},{"date":"2025-03-12","close":35961.7969},{"date":"2025-03-13","close":36030.0938},{"date":"2025-03-14","close":36142.2891},{"date":"2025-03-17","close":36181.3164},{"date":"2025-03-18","close":37244.7539},{"date":"2025-03-19","close":38030.1367},{"date":"2025-03-20","close":39035.0391},{"date":"2025-03-21","close":40293.6055},{"date":"2025-03-24","close":41927.7891},{"date":"2025-03-25","close":42352.1875},{"date":"2025-03-26","close":41952.1797},{"date":"2025-03-27","close":42069.2539},{"date":"2025-03-28","close":42118.0352},{"date":"2025-03-31","close":41166.7969},{"date":"2025-04-01","close":40932.6445},{"date":"2025-04-02","close":40966.7891},{"date":"2025-04-03","close":40947.2773},{"date":"2025-04-04","close":38410.6328},{"date":"2025-04-07","close":36191.0703},{"date":"2025-04-08","close":37795.9883},{"date":"2025-04-09","close":37825.2539},{"date":"2025-04-10","close":39527.7344},{"date":"2025-04-11","close":38054.5273},{"date":"2025-04-14","close":38166.7266},{"date":"2025-04-15","close":38215.5078},{"date":"2025-04-16","close":38342.3398},{"date":"2025-04-17","close":39098.457},{"date":"2025-04-18","close":40313.1172},{"date":"2025-04-21","close":41127.7695},{"date":"2025-04-22","close":41600.9531},{"date":"2025-04-23","close":41532.6562},{"date":"2025-04-24","close":42176.5742},{"date":"2025-04-25","close":40957.0352},{"date":"2025-04-28","close":42820.4922},{"date":"2025-04-29","close":42883.9062},{"date":"2025-04-30","close":42108.2812},{"date":"2025-05-02","close":42610.7305},{"date":"2025-05-07","close":41327.7734},{"date":"2025-05-08","close":40947.2773},{"date":"2025-05-09","close":39298.4609},{"date":"2025-05-12","close":42200.9648},{"date":"2025-05-13","close":43166.8398},{"date":"2025-05-14","close":42630.2422},{"date":"2025-05-15","close":40966.7891},{"date":"2025-05-16","close":41786.3203},{"date":"2025-05-19","close":42093.6445},{"date":"2025-05-20","close":41718.0273},{"date":"2025-05-21","close":41020.4492},{"date":"2025-05-22","close":39669.1992},{"date":"2025-05-23","close":40215.5547},{"date":"2025-05-26","close":40796.0547},{"date":"2025-05-27","close":40722.8828},{"date":"2025-05-28","close":40098.4766},{"date":"2025-05-29","close":40171.6523},{"date":"2025-05-30","close":40425.3164},{"date":"2025-06-02","close":39625.2969},{"date":"2025-06-04","close":38942.3555},{"date":"2025-06-05","close":38508.1992},{"date":"2025-06-09","close":39937.5},{"date":"2025-06-10","close":40264.3359},{"date":"2025-06-11","close":41200.9414},{"date":"2025-06-12","close":39898.4727},{"date":"2025-06-13","close":38835.0352},{"date":"2025-06-16","close":39171.6289},{"date":"2025-06-17","close":39069.1875},{"date":"2025-06-18","close":38796.0078},{"date":"2025-06-19","close":39215.5312},{"date":"2025-06-20","close":39249.6797},{"date":"2025-06-23","close":39391.1445},{"date":"2025-06-24","close":40030.1836},{"date":"2025-06-25","close":40108.2344},{"date":"2025-06-26","close":40166.7734},{"date":"2025-06-27","close":40971.668},{"date":"2025-06-30","close":41059.4766},{"date":"2025-07-01","close":40791.1758},{"date":"2025-07-02","close":40839.957},{"date":"2025-07-03","close":40844.8359},{"date":"2025-07-04","close":40718.0039},{"date":"2025-07-07","close":40966.7891},{"date":"2025-07-08","close":40971.668},{"date":"2025-07-09","close":41239.9688},{"date":"2025-07-10","close":41254.6016},{"date":"2025-07-11","close":40581.4141},{"date":"2025-07-14","close":40386.2891},{"date":"2025-07-15","close":40630.1992},{"date":"2025-07-16","close":40844.8359},{"date":"2025-07-17","close":41244.8477},{"date":"2025-07-18","close":40771.6641},{"date":"2025-07-21","close":40596.0508},{"date":"2025-07-22","close":40396.0469},{"date":"2025-07-23","close":40098.4766},{"date":"2025-07-24","close":39635.0547},{"date":"2025-07-25","close":39264.3125},{"date":"2025-07-28","close":39220.4102},{"date":"2025-07-29","close":39239.9219},{"date":"2025-07-30","close":39020.4062},{"date":"2025-07-31","close":38600.8828},{"date":"2025-08-01","close":38435.0273},{"date":"2025-08-04","close":38269.168},{"date":"2025-08-05","close":37966.7227},{"date":"2025-08-06","close":37717.9375},{"date":"2025-08-07","close":36488.6406},{"date":"2025-08-08","close":37166.7031},{"date":"2025-08-11","close":37288.6562},{"date":"2025-08-12","close":37625.25},{"date":"2025-08-13","close":37361.832},{"date":"2025-08-14","close":37756.9609},{"date":"2025-08-18","close":38542.3438},{"date":"2025-08-19","close":38952.1094},{"date":"2025-08-20","close":39664.3203},{"date":"2025-08-21","close":40098.4766},{"date":"2025-08-22","close":39025.2812},{"date":"2025-08-25","close":38922.8398},{"date":"2025-08-26","close":38517.9531},{"date":"2025-08-27","close":38054.5273},{"date":"2025-08-28","close":37869.1602},{"date":"2025-08-29","close":37644.7617},{"date":"2025-09-01","close":37259.3906},{"date":"2025-09-02","close":38342.3398},{"date":"2025-09-03","close":37459.3945},{"date":"2025-09-04","close":38337.4609},{"date":"2025-09-05","close":37649.6406},{"date":"2025-09-08","close":38537.4688},{"date":"2025-09-09","close":38064.2852},{"date":"2025-09-10","close":38283.8008},{"date":"2025-09-11","close":38278.9258},{"date":"2025-09-12","close":38678.9336},{"date":"2025-09-15","close":38654.543},{"date":"2025-09-16","close":38469.1719},{"date":"2025-09-17","close":39059.4297},{"date":"2025-09-18","close":39381.3867},{"date":"2025-09-19","close":39171.6289},{"date":"2025-09-22","close":39259.4336},{"date":"2025-09-23","close":38459.418},{"date":"2025-09-24","close":38474.0508},{"date":"2025-09-25","close":38142.3359},{"date":"2025-09-26","close":38103.3125},{"date":"2025-09-29","close":37435.0039},{"date":"2025-09-30","close":37537.4453},{"date":"2025-10-01","close":37854.5234},{"date":"2025-10-02","close":37952.0859},{"date":"2025-10-10","close":40215.5547},{"date":"2025-10-13","close":39800.9102},{"date":"2025-10-14","close":39922.8633},{"date":"2025-10-15","close":40332.6289},{"date":"2025-10-16","close":41069.2305},{"date":"2025-10-17","close":41922.9102},{"date":"2025-10-20","close":42913.1758},{"date":"2025-10-21","close":42879.0312},{"date":"2025-10-22","close":43181.4766},{"date":"2025-10-23","close":44586.3867},{"date":"2025-10-24","close":44142.4727},{"date":"2025-10-27","close":43610.7539},{"date":"2025-10-28","close":43308.3086},{"date":"2025-10-29","close":43415.6289},{"date":"2025-10-30","close":42176.5742},{"date":"2025-10-31","close":42152.1836},{"date":"2025-11-03","close":41805.8359},{"date":"2025-11-04","close":42396.0898},{"date":"2025-11-05","close":42903.4219},{"date":"2025-11-06","close":42800.9805},{"date":"2025-11-07","close":42757.0742},{"date":"2025-11-10","close":43142.4492},{"date":"2025-11-11","close":43440.0195},{"date":"2025-11-12","close":44620.5312},{"date":"2025-11-13","close":45142.4961},{"date":"2025-11-14","close":43942.4688},{"date":"2025-11-17","close":44503.457},{"date":"2025-11-18","close":44620.5312},{"date":"2025-11-19","close":44810.7812},{"date":"2025-11-20","close":45401.0391},{"date":"2025-11-21","close":45401.0391},{"date":"2025-11-24","close":44766.8789},{"date":"2025-11-25","close":44640.0469},{"date":"2025-11-26","close":45171.7656},{"date":"2025-11-27","close":45171.7656},{"date":"2025-11-28","close":45171.7656},{"date":"2025-12-01","close":45274.207},{"date":"2025-12-02","close":44586.3867},{"date":"2025-12-03","close":43747.3438},{"date":"2025-12-04","close":44025.3984},{"date":"2025-12-05","close":44049.7891},{"date":"2025-12-08","close":44127.8398},{"date":"2025-12-09","close":43532.7031},{"date":"2025-12-10","close":43698.5586},{"date":"2025-12-11","close":43269.2812},{"date":"2025-12-12","close":43903.4414},{"date":"2025-12-15","close":43820.5156},{"date":"2025-12-16","close":43244.8906},{"date":"2025-12-17","close":43420.5039},{"date":"2025-12-18","close":43805.8789},{"date":"2025-12-19","close":44288.8164},{"date":"2025-12-22","close":45074.2031},{"date":"2025-12-23","close":45230.3047},{"date":"2025-12-24","close":44244.9141},{"date":"2025-12-26","close":42640.0},{"date":"2025-12-29","close":41825.0},{"date":"2025-12-30","close":41895.0},{"date":"2026-01-02","close":43070.0},{"date":"2026-01-05","close":43170.0},{"date":"2026-01-06","close":42605.0},{"date":"2026-01-07","close":42845.0},{"date":"2026-01-08","close":42745.0},{"date":"2026-01-09","close":42455.0},{"date":"2026-01-12","close":42130.0},{"date":"2026-01-13","close":43160.0},{"date":"2026-01-14","close":43135.0},{"date":"2026-01-15","close":42300.0},{"date":"2026-01-16","close":42820.0},{"date":"2026-01-19","close":41850.0},{"date":"2026-01-20","close":41750.0},{"date":"2026-01-21","close":40020.0},{"date":"2026-01-22","close":39795.0},{"date":"2026-01-23","close":39895.0},{"date":"2026-01-26","close":38080.0},{"date":"2026-01-27","close":37680.0},{"date":"2026-01-28","close":37690.0},{"date":"2026-01-29","close":36845.0},{"date":"2026-01-30","close":37500.0},{"date":"2026-02-02","close":37345.0},{"date":"2026-02-03","close":41270.0},{"date":"2026-02-04","close":40565.0},{"date":"2026-02-05","close":41045.0},{"date":"2026-02-06","close":40880.0},{"date":"2026-02-09","close":41275.0},{"date":"2026-02-10","close":41210.0},{"date":"2026-02-11","close":41165.0},{"date":"2026-02-12","close":40595.0},{"date":"2026-02-13","close":39575.0},{"date":"2026-02-19","close":40175.0},{"date":"2026-02-20","close":39390.0},{"date":"2026-02-23","close":39585.0},{"date":"2026-02-24","close":39325.0},{"date":"2026-02-25","close":38925.0},{"date":"2026-02-26","close":38130.0},{"date":"2026-02-27","close":37960.0},{"date":"2026-03-03","close":36500.0},{"date":"2026-03-04","close":35645.0},{"date":"2026-03-05","close":36915.0},{"date":"2026-03-06","close":37450.0},{"date":"2026-03-09","close":35680.0},{"date":"2026-03-10","close":36390.0},{"date":"2026-03-11","close":35620.0},{"date":"2026-03-12","close":34465.0},{"date":"2026-03-13","close":34055.0},{"date":"2026-03-16","close":34035.0},{"date":"2026-03-17","close":34390.0},{"date":"2026-03-18","close":34995.0},{"date":"2026-03-19","close":33685.0},{"date":"2026-03-20","close":33320.0},{"date":"2026-03-23","close":31515.0},{"date":"2026-03-24","close":31880.0},{"date":"2026-03-25","close":33250.0},{"date":"2026-03-26","close":32800.0},{"date":"2026-03-27","close":31755.0},{"date":"2026-03-30","close":31085.0},{"date":"2026-03-31","close":31410.0},{"date":"2026-04-01","close":32335.0},{"date":"2026-04-02","close":31000.0},{"date":"2026-04-03","close":32325.0},{"date":"2026-04-06","close":32105.0},{"date":"2026-04-07","close":32670.0},{"date":"2026-04-08","close":34545.0},{"date":"2026-04-09","close":34440.0},{"date":"2026-04-10","close":34660.0},{"date":"2026-04-13","close":34040.0},{"date":"2026-04-14","close":34620.0},{"date":"2026-04-15","close":34600.0},{"date":"2026-04-16","close":34700.0},{"date":"2026-04-17","close":35195.0},{"date":"2026-04-20","close":35425.0},{"date":"2026-04-21","close":35200.0},{"date":"2026-04-22","close":35150.0},{"date":"2026-04-23","close":34615.0},{"date":"2026-04-24","close":33725.0},{"date":"2026-04-27","close":33275.0},{"date":"2026-04-28","close":33310.0},{"date":"2026-04-29","close":33370.0},{"date":"2026-04-30","close":32760.0},{"date":"2026-05-04","close":33175.0},{"date":"2026-05-06","close":32295.0},{"date":"2026-05-07","close":32765.0},{"date":"2026-05-08","close":33230.0},{"date":"2026-05-11","close":32205.0},{"date":"2026-05-12","close":31705.0},{"date":"2026-05-13","close":31380.0},{"date":"2026-05-14","close":32145.0},{"date":"2026-05-15","close":32290.0},{"date":"2026-05-18","close":31335.0},{"date":"2026-05-19","close":32460.0},{"date":"2026-05-20","close":31630.0},{"date":"2026-05-21","close":32170.0},{"date":"2026-05-22","close":32880.0},{"date":"2026-05-26","close":33285.0},{"date":"2026-05-27","close":32790.0},{"date":"2026-05-28","close":32380.0},{"date":"2026-05-29","close":32780.0},{"date":"2026-06-01","close":32715.0},{"date":"2026-06-02","close":31795.0},{"date":"2026-06-04","close":32350.0},{"date":"2026-06-05","close":33475.0},{"date":"2026-06-08","close":31885.0},{"date":"2026-06-09","close":30965.0},{"date":"2026-06-10","close":32215.0},{"date":"2026-06-11","close":32300.0},{"date":"2026-06-12","close":31890.0},{"date":"2026-06-15","close":33890.0},{"date":"2026-06-16","close":34220.0},{"date":"2026-06-17","close":34250.0},{"date":"2026-06-18","close":34990.0},{"date":"2026-06-19","close":35050.0},{"date":"2026-06-22","close":35420.0},{"date":"2026-06-23","close":35000.0},{"date":"2026-06-24","close":35265.0},{"date":"2026-06-25","close":36030.0},{"date":"2026-06-26","close":36070.0},{"date":"2026-06-29","close":35915.0},{"date":"2026-06-30","close":35630.0},{"date":"2026-07-01","close":35860.0},{"date":"2026-07-02","close":35850.0},{"date":"2026-07-03","close":35850.0},{"date":"2026-07-06","close":35580.0},{"date":"2026-07-07","close":35790.0},{"date":"2026-07-08","close":34495.0},{"date":"2026-07-09","close":33640.0},{"date":"2026-07-10","close":33850.0},{"date":"2026-07-13","close":33015.0},{"date":"2026-07-14","close":32385.0},{"date":"2026-07-15","close":32665.0},{"date":"2026-07-16","close":32220.0},{"date":"2026-07-20","close":31900.0},{"date":"2026-07-21","close":31980.0},{"date":"2026-07-22","close":31000.0},{"date":"2026-07-23","close":30620.0},{"date":"2026-07-24","close":29515.0},{"date":"2026-07-27","close":30460.0},{"date":"2026-07-28","close":30915.0},{"date":"2026-07-29","close":30850.0},{"date":"2026-07-30","close":30710.0},{"date":"2026-07-31","close":30705.0},{"date":"2026-08-03","close":31395.0},{"date":"2026-08-04","close":31410.0},{"date":"2026-08-05","close":31310.0},{"date":"2026-08-06","close":31475.0},{"date":"2026-08-07","close":30850.0},{"date":"2026-08-10","close":30965.0},{"date":"2026-08-11","close":30390.0},{"date":"2026-08-12","close":29960.0},{"date":"2026-08-13","close":30240.0},{"date":"2026-08-14","close":30095.0},{"date":"2026-08-18","close":29290.0},{"date":"2026-08-19","close":28435.0},{"date":"2026-08-20","close":28510.0},{"date":"2026-08-21","close":27995.0},{"date":"2026-08-24","close":27830.0},{"date":"2026-08-25","close":27835.0},{"date":"2026-08-26","close":28300.0},{"date":"2026-08-27","close":27885.0},{"date":"2026-08-28","close":27330.0},{"date":"2026-08-31","close":27155.0},{"date":"2026-09-01","close":27565.0},{"date":"2026-09-02","close":26725.0},{"date":"2026-09-03","close":26790.0},{"date":"2026-09-04","close":26620.0},{"date":"2026-09-07","close":25825.0},{"date":"2026-09-08","close":25250.0},{"date":"2026-09-09","close":24635.0},{"date":"2026-09-10","close":24300.0},{"date":"2026-09-11","close":24100.0},{"date":"2026-09-14","close":24265.0},{"date":"2026-09-15","close":24350.0},{"date":"2026-09-16","close":24420.0},{"date":"2026-09-17","close":25205.0},{"date":"2026-09-18","close":25270.0},{"date":"2026-09-21","close":25420.0},{"date":"2026-09-22","close":24370.0},{"date":"2026-09-23","close":24595.0},{"date":"2026-09-28","close":23450.0},{"date":"2026-09-29","close":22785.0},{"date":"2026-09-30","close":22750.0},{"date":"2026-10-01","close":22440.0},{"date":"2026-10-02","close":21940.0},{"date":"2026-10-06","close":22000.0},{"date":"2026-10-07","close":21880.0},{"date":"2026-10-08","close":21140.0},{"date":"2026-10-12","close":21500.0},{"date":"2026-10-13","close":22325.0},{"date":"2026-10-14","close":22620.0},{"date":"2026-10-15","close":23340.0},{"date":"2026-10-16","close":23285.0},{"date":"2026-10-19","close":22885.0},{"date":"2026-10-20","close":22635.0},{"date":"2026-10-21","close":22345.0},{"date":"2026-10-22","close":22110.0},{"date":"2026-10-23","close":21585.0}],"chart_data":[{"date":"2024-10-23","open":43025,"high":43366,"low":42732,"close":43318,"volume":5306},{"date":"2024-10-24","open":42879,"high":42879,"low":42342,"close":42752,"volume":4125},{"date":"2024-10-25","open":43260,"high":43270,"low":42128,"close":42445,"volume":4030},{"date":"2024-10-28","open":42293,"high":42976,"low":42069,"close":42786,"volume":4063},{"date":"2024-10-29","open":42772,"high":42772,"low":41948,"close":42440,"volume":3850},{"date":"2024-10-30","open":44085,"high":44180,"low":43661,"close":43906,"volume":3203},{"date":"2024-10-31","open":42440,"high":42440,"low":41909,"close":41977,"volume":3255},{"date":"2024-11-01","open":41864,"high":41864,"low":41708,"close":41781,"volume":1417},{"date":"2024-11-04","open":42148,"high":42148,"low":39753,"close":40128,"volume":14676},{"date":"2024-11-05","open":41600,"high":41845,"low":41400,"close":41475,"volume":5717},{"date":"2024-11-06","open":41449,"high":43215,"low":41313,"close":43147,"volume":13134},{"date":"2024-11-07","open":43265,"high":43514,"low":42509,"close":42538,"volume":6293},{"date":"2024-11-08","open":42244,"high":42244,"low":41483,"close":41581,"volume":4622},{"date":"2024-11-11","open":41143,"high":42445,"low":41114,"close":42440,"volume":19599},{"date":"2024-11-12","open":42308,"high":42381,"low":42044,"close":42152,"volume":7897},{"date":"2024-11-13","open":41855,"high":41884,"low":41070,"close":41133,"volume":6818},{"date":"2024-11-14","open":40758,"high":40797,"low":40411,"close":40411,"volume":3224},{"date":"2024-11-15","open":40294,"high":41475,"low":40001,"close":40001,"volume":5009},{"date":"2024-11-18","open":39513,"high":39513,"low":39025,"close":39196,"volume":11218},{"date":"2024-11-19","open":39205,"high":40381,"low":39205,"close":40274,"volume":8689},{"date":"2024-11-20","open":39805,"high":39805,"low":39449,"close":39791,"volume":3407},{"date":"2024-11-21","open":40294,"high":40294,"low":38831,"close":38933,"volume":2904},{"date":"2024-11-22","open":38952,"high":39820,"low":38952,"close":39820,"volume":7973},{"date":"2024-11-25","open":41075,"high":42548,"low":41075,"close":42445,"volume":9598},{"date":"2024-11-26","open":42439,"high":42879,"low":41888,"close":41986,"volume":7250},{"date":"2024-11-27","open":41986,"high":42415,"low":41893,"close":41908,"volume":4983},{"date":"2024-11-28","open":42440,"high":42440,"low":41128,"close":41128,"volume":4406},{"date":"2024-11-29","open":41352,"high":41537,"low":40864,"close":41269,"volume":1801},{"date":"2024-12-02","open":41328,"high":41953,"low":41314,"close":41811,"volume":7127},{"date":"2024-12-03","open":42289,"high":42631,"low":42099,"close":42572,"volume":5974},{"date":"2024-12-04","open":42571,"high":43854,"low":42571,"close":43391,"volume":8058},{"date":"2024-12-05","open":43328,"high":43719,"low":43323,"close":43323,"volume":3577},{"date":"2024-12-06","open":44391,"high":45342,"low":44386,"close":44703,"volume":13042},{"date":"2024-12-09","open":44709,"high":45694,"low":44709,"close":45694,"volume":18272},{"date":"2024-12-10","open":45548,"high":45699,"low":44977,"close":44982,"volume":4045},{"date":"2024-12-11","open":45527,"high":45527,"low":44747,"close":45235,"volume":3989},{"date":"2024-12-12","open":45548,"high":45548,"low":45055,"close":45055,"volume":2217},{"date":"2024-12-13","open":44913,"high":44913,"low":43805,"close":44830,"volume":5832},{"date":"2024-12-16","open":45650,"high":45865,"low":45319,"close":45377,"volume":6146},{"date":"2024-12-17","open":45675,"high":45680,"low":44470,"close":44806,"volume":2588},{"date":"2024-12-18","open":44552,"high":44581,"low":44098,"close":44103,"volume":3721},{"date":"2024-12-19","open":43436,"high":43762,"low":42938,"close":43733,"volume":6584},{"date":"2024-12-20","open":43733,"high":43909,"low":43231,"close":43528,"volume":5029},{"date":"2024-12-23","open":42928,"high":43406,"low":42845,"close":43406,"volume":3348},{"date":"2024-12-24","open":43314,"high":43416,"low":42909,"close":43411,"volume":2259},{"date":"2024-12-26","open":43860,"high":43860,"low":42880,"close":43289,"volume":5287},{"date":"2024-12-27","open":43757,"high":44630,"low":43610,"close":44391,"volume":6695},{"date":"2024-12-30","open":44387,"high":44387,"low":43416,"close":44260,"volume":4655},{"date":"2025-01-02","open":43904,"high":44002,"low":43011,"close":43621,"volume":4949},{"date":"2025-01-03","open":44343,"high":44343,"low":43743,"close":44255,"volume":4864},{"date":"2025-01-06","open":44289,"high":44289,"low":42923,"close":42923,"volume":6820},{"date":"2025-01-07","open":42947,"high":43020,"low":42000,"close":42313,"volume":7383},{"date":"2025-01-08","open":42849,"high":42849,"low":41732,"close":41752,"volume":5697},{"date":"2025-01-09","open":41953,"high":42138,"low":41758,"close":41840,"volume":3466},{"date":"2025-01-10","open":41875,"high":42128,"low":41460,"close":42128,"volume":2885},{"date":"2025-01-13","open":41571,"high":41571,"low":40371,"close":40869,"volume":12279},{"date":"2025-01-14","open":40177,"high":40460,"low":39777,"close":40328,"volume":6054},{"date":"2025-01-15","open":41313,"high":41313,"low":39952,"close":40303,"volume":2987},{"date":"2025-01-16","open":41167,"high":41167,"low":40192,"close":40294,"volume":5740},{"date":"2025-01-17","open":40137,"high":40196,"low":39410,"close":39513,"volume":5084},{"date":"2025-01-20","open":40093,"high":40093,"low":39420,"close":39708,"volume":5140},{"date":"2025-01-21","open":40181,"high":40181,"low":38674,"close":39474,"volume":8427},{"date":"2025-01-22","open":38436,"high":39123,"low":37884,"close":38162,"volume":11145},{"date":"2025-01-23","open":38250,"high":38816,"low":38148,"close":38816,"volume":4551},{"date":"2025-01-24","open":38792,"high":38972,"low":38177,"close":38762,"volume":6977},{"date":"2025-01-31","open":39523,"high":39997,"low":38762,"close":39894,"volume":3854},{"date":"2025-02-03","open":39893,"high":40976,"low":39713,"close":39864,"volume":7745},{"date":"2025-02-04","open":40196,"high":40718,"low":40196,"close":40557,"volume":5191},{"date":"2025-02-05","open":40957,"high":40971,"low":40308,"close":40308,"volume":2580},{"date":"2025-02-06","open":40308,"high":40308,"low":39410,"close":39703,"volume":3784},{"date":"2025-02-07","open":39522,"high":39703,"low":39025,"close":39703,"volume":2827},{"date":"2025-02-10","open":39210,"high":40000,"low":38737,"close":38952,"volume":3224},{"date":"2025-02-11","open":39142,"high":39371,"low":39122,"close":39274,"volume":1584},{"date":"2025-02-12","open":38938,"high":38967,"low":38089,"close":38372,"volume":4950},{"date":"2025-02-13","open":38148,"high":38655,"low":38148,"close":38640,"volume":2372},{"date":"2025-02-14","open":38357,"high":38562,"low":37416,"close":37533,"volume":7560},{"date":"2025-02-17","open":37527,"high":37717,"low":37200,"close":37347,"volume":5800},{"date":"2025-02-18","open":37561,"high":37595,"low":37171,"close":37269,"volume":3014},{"date":"2025-02-19","open":37161,"high":37474,"low":37054,"close":37415,"volume":3443},{"date":"2025-02-20","open":37460,"high":37460,"low":36928,"close":37157,"volume":3452},{"date":"2025-02-21","open":37157,"high":37226,"low":36679,"close":36694,"volume":5197},{"date":"2025-02-24","open":36693,"high":36693,"low":35620,"close":35903,"volume":10168},{"date":"2025-02-25","open":36820,"high":36820,"low":35473,"close":35552,"volume":3133},{"date":"2025-02-26","open":35795,"high":35795,"low":35327,"close":35659,"volume":1615},{"date":"2025-02-27","open":35665,"high":35948,"low":35621,"close":35850,"volume":1874},{"date":"2025-02-28","open":35845,"high":36099,"low":35245,"close":35318,"volume":7308},{"date":"2025-03-04","open":35098,"high":35098,"low":34391,"close":34698,"volume":9284},{"date":"2025-03-05","open":34698,"high":35854,"low":34659,"close":35854,"volume":2508},{"date":"2025-03-06","open":35678,"high":36044,"low":35122,"close":35503,"volume":2443},{"date":"2025-03-07","open":35903,"high":36073,"low":35347,"close":35854,"volume":2944},{"date":"2025-03-10","open":36265,"high":36626,"low":35899,"close":36601,"volume":3733},{"date":"2025-03-11","open":36244,"high":36244,"low":35322,"close":36098,"volume":2921},{"date":"2025-03-12","open":36187,"high":36289,"low":35743,"close":35962,"volume":2007},{"date":"2025-03-13","open":36020,"high":36186,"low":35942,"close":36030,"volume":1524},{"date":"2025-03-14","open":36034,"high":36230,"low":36030,"close":36142,"volume":956},{"date":"2025-03-17","open":37064,"high":37064,"low":35415,"close":36181,"volume":2232},{"date":"2025-03-18","open":36596,"high":37245,"low":36489,"close":37245,"volume":10113},{"date":"2025-03-19","open":37303,"high":38078,"low":37278,"close":38030,"volume":8013},{"date":"2025-03-20","open":38561,"high":39196,"low":38488,"close":39035,"volume":6936},{"date":"2025-03-21","open":39831,"high":40523,"low":39475,"close":40294,"volume":9156},{"date":"2025-03-24","open":41123,"high":42011,"low":40299,"close":41928,"volume":21091},{"date":"2025-03-25","open":42269,"high":43235,"low":42269,"close":42352,"volume":11587},{"date":"2025-03-26","open":42727,"high":42727,"low":41952,"close":41952,"volume":4780},{"date":"2025-03-27","open":42083,"high":42083,"low":41010,"close":42069,"volume":10087},{"date":"2025-03-28","open":41976,"high":42196,"low":41591,"close":42118,"volume":5760},{"date":"2025-03-31","open":41358,"high":41709,"low":41133,"close":41167,"volume":9385},{"date":"2025-04-01","open":41953,"high":42172,"low":40875,"close":40933,"volume":4984},{"date":"2025-04-02","open":41001,"high":41006,"low":40679,"close":40967,"volume":8720},{"date":"2025-04-03","open":40396,"high":40966,"low":39337,"close":40947,"volume":9346},{"date":"2025-04-04","open":39260,"high":39904,"low":38343,"close":38411,"volume":24718},{"date":"2025-04-07","open":37122,"high":37352,"low":35581,"close":36191,"volume":32770},{"date":"2025-04-08","open":37279,"high":38226,"low":37270,"close":37796,"volume":10486},{"date":"2025-04-09","open":38083,"high":38244,"low":37561,"close":37825,"volume":2384},{"date":"2025-04-10","open":39172,"high":39933,"low":39148,"close":39528,"volume":6977},{"date":"2025-04-11","open":38514,"high":38538,"low":37611,"close":38055,"volume":5910},{"date":"2025-04-14","open":37104,"high":38357,"low":37079,"close":38167,"volume":3297},{"date":"2025-04-15","open":37748,"high":38216,"low":37728,"close":38216,"volume":5221},{"date":"2025-04-16","open":38410,"high":38630,"low":38113,"close":38342,"volume":10619},{"date":"2025-04-17","open":38122,"high":39098,"low":37854,"close":39098,"volume":3286},{"date":"2025-04-18","open":39703,"high":40313,"low":39703,"close":40313,"volume":3460},{"date":"2025-04-21","open":39967,"high":41128,"low":39518,"close":41128,"volume":8119},{"date":"2025-04-22","open":41128,"high":41655,"low":41062,"close":41601,"volume":6448},{"date":"2025-04-23","open":41962,"high":42416,"low":41270,"close":41533,"volume":17431},{"date":"2025-04-24","open":41475,"high":42177,"low":41475,"close":42177,"volume":7716},{"date":"2025-04-25","open":42444,"high":42971,"low":40947,"close":40957,"volume":8949},{"date":"2025-04-28","open":41630,"high":42820,"low":41630,"close":42820,"volume":18340},{"date":"2025-04-29","open":43026,"high":43387,"low":42738,"close":42884,"volume":13406},{"date":"2025-04-30","open":42830,"high":42830,"low":42049,"close":42108,"volume":2391},{"date":"2025-05-02","open":42440,"high":43465,"low":42362,"close":42611,"volume":9455},{"date":"2025-05-07","open":42377,"high":42377,"low":39201,"close":41328,"volume":13544},{"date":"2025-05-08","open":40766,"high":41098,"low":40386,"close":40947,"volume":5462},{"date":"2025-05-09","open":40683,"high":40683,"low":39015,"close":39298,"volume":17484},{"date":"2025-05-12","open":39348,"high":42294,"low":39250,"close":42201,"volume":18715},{"date":"2025-05-13","open":43221,"high":43577,"low":42567,"close":43167,"volume":8406},{"date":"2025-05-14","open":43161,"high":43161,"low":42508,"close":42630,"volume":4194},{"date":"2025-05-15","open":42567,"high":42567,"low":39416,"close":40967,"volume":5384},{"date":"2025-05-16","open":42391,"high":42635,"low":41591,"close":41786,"volume":4845},{"date":"2025-05-19","open":41801,"high":42328,"low":41801,"close":42094,"volume":5054},{"date":"2025-05-20","open":42279,"high":42352,"low":41581,"close":41718,"volume":1254},{"date":"2025-05-21","open":41322,"high":41322,"low":40932,"close":41020,"volume":2538},{"date":"2025-05-22","open":40708,"high":40708,"low":39605,"close":39669,"volume":3824},{"date":"2025-05-23","open":39801,"high":40245,"low":39314,"close":40216,"volume":10664},{"date":"2025-05-26","open":40215,"high":40796,"low":40132,"close":40796,"volume":5596},{"date":"2025-05-27","open":40645,"high":40928,"low":39904,"close":40723,"volume":1514},{"date":"2025-05-28","open":40171,"high":40727,"low":40020,"close":40098,"volume":2218},{"date":"2025-05-29","open":40094,"high":40670,"low":40094,"close":40172,"volume":2127},{"date":"2025-05-30","open":40000,"high":40439,"low":39883,"close":40425,"volume":2291},{"date":"2025-06-02","open":40200,"high":40337,"low":39620,"close":39625,"volume":3584},{"date":"2025-06-04","open":39996,"high":39996,"low":38942,"close":38942,"volume":7611},{"date":"2025-06-05","open":38781,"high":38781,"low":37776,"close":38508,"volume":7412},{"date":"2025-06-09","open":39513,"high":39938,"low":39420,"close":39938,"volume":5295},{"date":"2025-06-10","open":39966,"high":40317,"low":39888,"close":40264,"volume":2045},{"date":"2025-06-11","open":40636,"high":41201,"low":40270,"close":41201,"volume":4381},{"date":"2025-06-12","open":41161,"high":41161,"low":39796,"close":39898,"volume":2999},{"date":"2025-06-13","open":39503,"high":39513,"low":38620,"close":38835,"volume":9117},{"date":"2025-06-16","open":38953,"high":39172,"low":38533,"close":39172,"volume":3684},{"date":"2025-06-17","open":39235,"high":39235,"low":38961,"close":39069,"volume":1683},{"date":"2025-06-18","open":39869,"high":39869,"low":38742,"close":38796,"volume":3298},{"date":"2025-06-19","open":39855,"high":39855,"low":38050,"close":39216,"volume":2423},{"date":"2025-06-20","open":39216,"high":39270,"low":38782,"close":39250,"volume":2030},{"date":"2025-06-23","open":39342,"high":39654,"low":38464,"close":39391,"volume":3345},{"date":"2025-06-24","open":40196,"high":40196,"low":39039,"close":40030,"volume":4314},{"date":"2025-06-25","open":39844,"high":40113,"low":39688,"close":40108,"volume":2467},{"date":"2025-06-26","open":39597,"high":40304,"low":39523,"close":40167,"volume":2571},{"date":"2025-06-27","open":39972,"high":40972,"low":39972,"close":40972,"volume":7447},{"date":"2025-06-30","open":41537,"high":41537,"low":40196,"close":41059,"volume":5634},{"date":"2025-07-01","open":41030,"high":41030,"low":40483,"close":40791,"volume":1158},{"date":"2025-07-02","open":40987,"high":40987,"low":40582,"close":40840,"volume":3058},{"date":"2025-07-03","open":41167,"high":41167,"low":40318,"close":40845,"volume":4914},{"date":"2025-07-04","open":41147,"high":41147,"low":40708,"close":40718,"volume":2517},{"date":"2025-07-07","open":40977,"high":41299,"low":40889,"close":40967,"volume":4175},{"date":"2025-07-08","open":40972,"high":41260,"low":40938,"close":40972,"volume":1259},{"date":"2025-07-09","open":41397,"high":41397,"low":41172,"close":41240,"volume":2404},{"date":"2025-07-10","open":41240,"high":41377,"low":41128,"close":41255,"volume":5125},{"date":"2025-07-11","open":41254,"high":41318,"low":40464,"close":40581,"volume":1381},{"date":"2025-07-14","open":40976,"high":40976,"low":40220,"close":40386,"volume":3418},{"date":"2025-07-15","open":40830,"high":40830,"low":40508,"close":40630,"volume":1831},{"date":"2025-07-16","open":40967,"high":40967,"low":40533,"close":40845,"volume":8081},{"date":"2025-07-17","open":41314,"high":41362,"low":41026,"close":41245,"volume":4822},{"date":"2025-07-18","open":41245,"high":41245,"low":40772,"close":40772,"volume":2890},{"date":"2025-07-21","open":40771,"high":40771,"low":40552,"close":40596,"volume":1174},{"date":"2025-07-22","open":40971,"high":40971,"low":40396,"close":40396,"volume":688},{"date":"2025-07-23","open":40581,"high":40581,"low":39991,"close":40098,"volume":1784},{"date":"2025-07-24","open":40513,"high":40513,"low":39635,"close":39635,"volume":3012},{"date":"2025-07-25","open":39971,"high":39971,"low":39191,"close":39264,"volume":1763},{"date":"2025-07-28","open":39600,"high":39600,"low":39137,"close":39220,"volume":2195},{"date":"2025-07-29","open":39806,"high":39806,"low":39026,"close":39240,"volume":3148},{"date":"2025-07-30","open":39708,"high":39708,"low":38761,"close":39020,"volume":3399},{"date":"2025-07-31","open":39465,"high":39465,"low":38372,"close":38601,"volume":4600},{"date":"2025-08-01","open":38591,"high":38830,"low":38274,"close":38435,"volume":1903},{"date":"2025-08-04","open":39025,"high":39025,"low":38005,"close":38269,"volume":1337},{"date":"2025-08-05","open":38509,"high":38509,"low":37855,"close":37967,"volume":3581},{"date":"2025-08-06","open":37860,"high":37992,"low":37679,"close":37718,"volume":2782},{"date":"2025-08-07","open":37631,"high":37631,"low":36362,"close":36489,"volume":6203},{"date":"2025-08-08","open":37245,"high":37718,"low":37167,"close":37167,"volume":5908},{"date":"2025-08-11","open":37562,"high":37562,"low":37045,"close":37289,"volume":1894},{"date":"2025-08-12","open":37308,"high":37795,"low":37308,"close":37625,"volume":3059},{"date":"2025-08-13","open":37714,"high":37723,"low":37245,"close":37362,"volume":2273},{"date":"2025-08-14","open":37148,"high":37953,"low":37148,"close":37757,"volume":2986},{"date":"2025-08-18","open":37756,"high":38732,"low":37756,"close":38542,"volume":6532},{"date":"2025-08-19","open":38961,"high":38996,"low":38649,"close":38952,"volume":4406},{"date":"2025-08-20","open":39064,"high":39966,"low":38952,"close":39664,"volume":9956},{"date":"2025-08-21","open":40220,"high":40381,"low":39742,"close":40098,"volume":4374},{"date":"2025-08-22","open":40098,"high":40396,"low":39025,"close":39025,"volume":2832},{"date":"2025-08-25","open":40387,"high":40387,"low":38411,"close":38923,"volume":987},{"date":"2025-08-26","open":38850,"high":38850,"low":38348,"close":38518,"volume":1182},{"date":"2025-08-27","open":39011,"high":39011,"low":37860,"close":38055,"volume":1259},{"date":"2025-08-28","open":38830,"high":38830,"low":37464,"close":37869,"volume":2143},{"date":"2025-08-29","open":37743,"high":37743,"low":37455,"close":37645,"volume":2132},{"date":"2025-09-01","open":37074,"high":38044,"low":37074,"close":37259,"volume":1617},{"date":"2025-09-02","open":37922,"high":39025,"low":37922,"close":38342,"volume":1753},{"date":"2025-09-03","open":38230,"high":38230,"low":37435,"close":37459,"volume":1548},{"date":"2025-09-04","open":37854,"high":38430,"low":37566,"close":38337,"volume":4654},{"date":"2025-09-05","open":38650,"high":38655,"low":37650,"close":37650,"volume":1555},{"date":"2025-09-08","open":38049,"high":38537,"low":37088,"close":38537,"volume":443},{"date":"2025-09-09","open":39015,"high":39015,"low":38015,"close":38064,"volume":1558},{"date":"2025-09-10","open":38343,"high":38343,"low":37899,"close":38284,"volume":1475},{"date":"2025-09-11","open":38362,"high":38504,"low":38182,"close":38279,"volume":951},{"date":"2025-09-12","open":38631,"high":38679,"low":38450,"close":38679,"volume":898},{"date":"2025-09-15","open":38928,"high":38928,"low":38250,"close":38655,"volume":1241},{"date":"2025-09-16","open":38654,"high":38654,"low":37561,"close":38469,"volume":2478},{"date":"2025-09-17","open":38820,"high":39069,"low":38537,"close":39059,"volume":3876},{"date":"2025-09-18","open":39098,"high":39488,"low":39074,"close":39381,"volume":5607},{"date":"2025-09-19","open":39606,"high":39621,"low":39172,"close":39172,"volume":19573},{"date":"2025-09-22","open":39561,"high":39600,"low":39161,"close":39259,"volume":5424},{"date":"2025-09-23","open":39059,"high":39059,"low":38420,"close":38459,"volume":1770},{"date":"2025-09-24","open":38596,"high":38600,"low":38200,"close":38474,"volume":734},{"date":"2025-09-25","open":38830,"high":38830,"low":38093,"close":38142,"volume":2135},{"date":"2025-09-26","open":38166,"high":38439,"low":38088,"close":38103,"volume":2859},{"date":"2025-09-29","open":38430,"high":38430,"low":37371,"close":37435,"volume":1840},{"date":"2025-09-30","open":37444,"high":37781,"low":37435,"close":37537,"volume":1618},{"date":"2025-10-01","open":37216,"high":37860,"low":37216,"close":37855,"volume":838},{"date":"2025-10-02","open":38239,"high":38561,"low":37713,"close":37952,"volume":1136},{"date":"2025-10-10","open":38148,"high":40216,"low":38148,"close":40216,"volume":12931},{"date":"2025-10-13","open":39655,"high":40221,"low":38904,"close":39801,"volume":11267},{"date":"2025-10-14","open":40358,"high":40358,"low":39904,"close":39923,"volume":7737},{"date":"2025-10-15","open":40318,"high":40362,"low":39353,"close":40333,"volume":4224},{"date":"2025-10-16","open":40586,"high":41181,"low":40557,"close":41069,"volume":4418},{"date":"2025-10-17","open":41123,"high":41923,"low":41123,"close":41923,"volume":10360},{"date":"2025-10-20","open":41971,"high":42913,"low":41849,"close":42913,"volume":21547},{"date":"2025-10-21","open":42927,"high":42927,"low":41630,"close":42879,"volume":6300},{"date":"2025-10-22","open":42879,"high":43181,"low":42674,"close":43181,"volume":8766},{"date":"2025-10-23","open":43181,"high":44586,"low":43049,"close":44586,"volume":17805},{"date":"2025-10-24","open":44576,"high":44576,"low":43976,"close":44142,"volume":4638},{"date":"2025-10-27","open":43777,"high":43777,"low":43421,"close":43611,"volume":3865},{"date":"2025-10-28","open":43513,"high":43513,"low":43237,"close":43308,"volume":1646},{"date":"2025-10-29","open":43123,"high":43636,"low":42904,"close":43416,"volume":1958},{"date":"2025-10-30","open":42967,"high":43416,"low":42177,"close":42177,"volume":5316},{"date":"2025-10-31","open":42049,"high":42537,"low":41835,"close":42152,"volume":1065},{"date":"2025-11-03","open":42045,"high":42089,"low":41758,"close":41806,"volume":3580,"rsi_14":62.18,"sma_20":42576.61,"sma_60":40336.57,"sma_120":40829.85},{"date":"2025-11-04","open":41810,"high":43015,"low":41371,"close":42396,"volume":10182,"rsi_14":63.05,"sma_20":42825.63,"sma_60":40407.07,"sma_120":40842.23},{"date":"2025-11-05","open":42474,"high":42903,"low":41639,"close":42903,"volume":3613,"rsi_14":61.94,"sma_20":43084.39,"sma_60":40491.41,"sma_120":40873.02},{"date":"2025-11-06","open":42904,"high":42904,"low":42475,"close":42801,"volume":463,"rsi_14":56.34,"sma_20":43332.84,"sma_60":40578.25,"sma_120":40878.14},{"date":"2025-11-07","open":42069,"high":42800,"low":42069,"close":42757,"volume":908,"rsi_14":48.7,"sma_20":43463.12,"sma_60":40685.34,"sma_120":40874.65},{"date":"2025-11-10","open":42259,"high":43171,"low":42259,"close":43142,"volume":1939,"rsi_14":52.08,"sma_20":43634.4,"sma_60":40787.43,"sma_120":40879.02},{"date":"2025-11-11","open":43332,"high":43708,"low":43178,"close":43440,"volume":3319,"rsi_14":52.05,"sma_20":43814.69,"sma_60":40892.53,"sma_120":40900.16},{"date":"2025-11-12","open":43787,"high":44733,"low":43514,"close":44621,"volume":13329,"rsi_14":50.28,"sma_20":44034.45,"sma_60":41012.02,"sma_120":40924.36},{"date":"2025-11-13","open":44625,"high":45157,"low":44459,"close":45142,"volume":5688,"rsi_14":58.09,"sma_20":44243.19,"sma_60":41144.95,"sma_120":40950.41},{"date":"2025-11-14","open":45122,"high":45122,"low":43513,"close":43942,"volume":2412,"rsi_14":52.42,"sma_20":44346.71,"sma_60":41250.63,"sma_120":40969.4},{"date":"2025-11-17","open":43079,"high":44640,"low":43079,"close":44503,"volume":1029,"rsi_14":58.41,"sma_20":44428.2,"sma_60":41352.46,"sma_120":40999.15},{"date":"2025-11-18","open":44655,"high":45075,"low":43904,"close":44621,"volume":11515,"rsi_14":58.47,"sma_20":44517.43,"sma_60":41449.29,"sma_120":41041.44},{"date":"2025-11-19","open":44875,"high":44909,"low":43987,"close":44811,"volume":6224,"rsi_14":71.7,"sma_20":44600.91,"sma_60":41537.2,"sma_120":41080.69},{"date":"2025-11-20","open":45069,"high":45601,"low":45069,"close":45401,"volume":7529,"rsi_14":74.48,"sma_20":44642.68,"sma_60":41627.79,"sma_120":41120.02},{"date":"2025-11-21","open":45552,"high":45552,"low":45230,"close":45401,"volume":9886,"rsi_14":78.59,"sma_20":44707.2,"sma_60":41736.71,"sma_120":41159.99},{"date":"2025-11-24","open":45402,"high":45402,"low":44484,"close":44767,"volume":3379,"rsi_14":68.71,"sma_20":44766.45,"sma_60":41836.54,"sma_120":41199.86},{"date":"2025-11-25","open":44776,"high":45157,"low":44298,"close":44640,"volume":2045,"rsi_14":64.59,"sma_20":44834.71,"sma_60":41941.14,"sma_120":41238.04},{"date":"2025-11-26","open":44299,"high":45172,"low":43904,"close":45172,"volume":1939,"rsi_14":68.58,"sma_20":44924.71,"sma_60":42062.73,"sma_120":41278.57},{"date":"2025-11-27","open":45308,"high":45313,"low":44947,"close":45172,"volume":2110,"rsi_14":69.05,"sma_20":45078.21,"sma_60":42187.47,"sma_120":41325.95},{"date":"2025-11-28","open":45172,"high":45172,"low":45099,"close":45172,"volume":171,"rsi_14":67.05,"sma_20":45232.93,"sma_60":42316.06,"sma_120":41379.15},{"date":"2025-12-01","open":45157,"high":45655,"low":45050,"close":45274,"volume":4172,"rsi_14":65.93,"sma_20":45410.7,"sma_60":42452.97,"sma_120":41436.94},{"date":"2025-12-02","open":45464,"high":45464,"low":44577,"close":44586,"volume":1386,"rsi_14":49.67,"sma_20":45522.92,"sma_60":42559.63,"sma_120":41476.65},{"date":"2025-12-03","open":44582,"high":44582,"low":43747,"close":43747,"volume":2477,"rsi_14":37.5,"sma_20":45566.16,"sma_60":42667.05,"sma_120":41506.4},{"date":"2025-12-04","open":43708,"high":44186,"low":43708,"close":44025,"volume":542,"rsi_14":50.89,"sma_20":45628.93,"sma_60":42764.21,"sma_120":41530.52},{"date":"2025-12-05","open":44025,"high":44440,"low":43864,"close":44050,"volume":1684,"rsi_14":44.49,"sma_20":45695.15,"sma_60":42873.55,"sma_120":41565.98},{"date":"2025-12-08","open":44186,"high":44855,"low":44094,"close":44128,"volume":1091,"rsi_14":43.97,"sma_20":45745.64,"sma_60":42969.05,"sma_120":41611.19},{"date":"2025-12-09","open":44128,"high":44299,"low":43464,"close":43533,"volume":1055,"rsi_14":35.76,"sma_20":45750.36,"sma_60":43062.46,"sma_120":41648.44},{"date":"2025-12-10","open":43533,"high":43889,"low":43533,"close":43699,"volume":934,"rsi_14":29.04,"sma_20":45703.1,"sma_60":43154.96,"sma_120":41687.97},{"date":"2025-12-11","open":43957,"high":43957,"low":43264,"close":43269,"volume":745,"rsi_14":26.27,"sma_20":45607.09,"sma_60":43240.22,"sma_120":41726.18},{"date":"2025-12-12","open":43274,"high":44294,"low":43274,"close":43903,"volume":2486,"rsi_14":40.39,"sma_20":45605.09,"sma_60":43329.48,"sma_120":41766.22},{"date":"2025-12-15","open":44391,"high":44391,"low":43235,"close":43821,"volume":356,"rsi_14":40.78,"sma_20":45570.08,"sma_60":43417.72,"sma_120":41805.26},{"date":"2025-12-16","open":43718,"high":43718,"low":43225,"close":43245,"volume":363,"rsi_14":28.56,"sma_20":45499.57,"sma_60":43499.3,"sma_120":41838.18},{"date":"2025-12-17","open":43245,"high":43952,"low":43074,"close":43421,"volume":835,"rsi_14":31.24,"sma_20":45428.33,"sma_60":43573.8,"sma_120":41867.13},{"date":"2025-12-18","open":43899,"high":43899,"low":43074,"close":43806,"volume":447,"rsi_14":36.49,"sma_20":45346.55,"sma_60":43649.38,"sma_120":41898.71},{"date":"2025-12-19","open":43801,"high":44777,"low":43289,"close":44289,"volume":3981,"rsi_14":40.93,"sma_20":45289.51,"sma_60":43736.8,"sma_120":41933.92},{"date":"2025-12-22","open":44684,"high":45118,"low":44684,"close":45074,"volume":6960,"rsi_14":54.41,"sma_20":45305.28,"sma_60":43836.13,"sma_120":41968.96},{"date":"2025-12-23","open":45099,"high":45450,"low":45099,"close":45230,"volume":1169,"rsi_14":65.29,"sma_20":45335.49,"sma_60":43951.79,"sma_120":42004.59},{"date":"2025-12-24","open":45450,"high":45450,"low":44011,"close":44245,"volume":584,"rsi_14":51.98,"sma_20":45288.0,"sma_60":44050.37,"sma_120":42034.08},{"date":"2025-12-26","open":44245,"high":44245,"low":42542,"close":42640,"volume":2298,"rsi_14":40.12,"sma_20":45158.25,"sma_60":44127.2,"sma_120":42049.46},{"date":"2025-12-29","open":43380,"high":43705,"low":41825,"close":41825,"volume":2226,"rsi_14":31.32,"sma_20":44934.5,"sma_60":44173.36,"sma_120":42049.13},{"date":"2025-12-30","open":42200,"high":42200,"low":41540,"close":41895,"volume":2080,"rsi_14":34.11,"sma_20":44709.0,"sma_60":44232.1,"sma_120":42050.46},{"date":"2026-01-02","open":42200,"high":43085,"low":41895,"close":43070,"volume":833,"rsi_14":41.02,"sma_20":44577.5,"sma_60":44308.68,"sma_120":42059.46},{"date":"2026-01-05","open":43170,"high":43815,"low":43165,"close":43170,"volume":1141,"rsi_14":43.61,"sma_20":44494.0,"sma_60":44381.51,"sma_120":42069.25},{"date":"2026-01-06","open":43765,"high":43765,"low":42165,"close":42605,"volume":1672,"rsi_14":36.92,"sma_20":44368.0,"sma_60":44443.26,"sma_120":42072.05},{"date":"2026-01-07","open":42220,"high":42915,"low":42200,"close":42845,"volume":1046,"rsi_14":38.88,"sma_20":44252.75,"sma_60":44470.34,"sma_120":42076.71},{"date":"2026-01-08","open":42845,"high":42945,"low":42745,"close":42745,"volume":1619,"rsi_14":41.04,"sma_20":44128.5,"sma_60":44502.85,"sma_120":42086.3},{"date":"2026-01-09","open":42740,"high":42740,"low":42005,"close":42455,"volume":405,"rsi_14":38.52,"sma_20":44020.25,"sma_60":44528.43,"sma_120":42095.13},{"date":"2026-01-12","open":42435,"high":42485,"low":42105,"close":42130,"volume":4261,"rsi_14":34.37,"sma_20":43887.25,"sma_60":44541.6,"sma_120":42099.17},{"date":"2026-01-13","open":42945,"high":43235,"low":42550,"close":43160,"volume":1018,"rsi_14":38.11,"sma_20":43827.75,"sma_60":44559.34,"sma_120":42109.96},{"date":"2026-01-14","open":43160,"high":43160,"low":42700,"close":43135,"volume":597,"rsi_14":32.21,"sma_20":43734.5,"sma_60":44562.1,"sma_120":42117.13},{"date":"2026-01-15","open":43095,"high":43095,"low":42300,"close":42300,"volume":1867,"rsi_14":28.15,"sma_20":43603.75,"sma_60":44534.01,"sma_120":42121.38},{"date":"2026-01-16","open":43060,"high":43060,"low":42165,"close":42820,"volume":2094,"rsi_14":35.62,"sma_20":43528.5,"sma_60":44515.17,"sma_120":42131.46},{"date":"2026-01-19","open":42770,"high":42770,"low":41800,"close":41850,"volume":3056,"rsi_14":38.58,"sma_20":43395.75,"sma_60":44475.0,"sma_120":42135.16},{"date":"2026-01-20","open":42515,"high":42515,"low":41650,"close":41750,"volume":1947,"rsi_14":49.41,"sma_20":43238.25,"sma_60":44409.16,"sma_120":42140.58},{"date":"2026-01-21","open":41600,"high":41600,"low":39350,"close":40020,"volume":9574,"rsi_14":38.29,"sma_20":42969.5,"sma_60":44322.07,"sma_120":42135.53},{"date":"2026-01-22","open":39800,"high":42300,"low":39500,"close":39795,"volume":5364,"rsi_14":26.79,"sma_20":42649.25,"sma_60":44240.32,"sma_120":42131.78},{"date":"2026-01-23","open":39615,"high":40500,"low":39615,"close":39895,"volume":2902,"rsi_14":26.79,"sma_20":42326.0,"sma_60":44165.4,"sma_120":42129.24},{"date":"2026-01-26","open":40405,"high":40405,"low":37915,"close":38080,"volume":16969,"rsi_14":22.76,"sma_20":41962.5,"sma_60":44058.4,"sma_120":42111.41},{"date":"2026-01-27","open":38080,"high":38300,"low":37500,"close":37680,"volume":8383,"rsi_14":19.49,"sma_20":41661.25,"sma_60":43965.9,"sma_120":42092.11},{"date":"2026-01-28","open":37680,"high":38000,"low":37500,"close":37690,"volume":4556,"rsi_14":19.82,"sma_20":41454.5,"sma_60":43873.98,"sma_120":42076.49},{"date":"2026-01-29","open":37690,"high":37695,"low":36570,"close":36845,"volume":8887,"rsi_14":18.59,"sma_20":41202.0,"sma_60":43773.9,"sma_120":42055.24},{"date":"2026-01-30","open":36840,"high":38040,"low":36700,"close":37500,"volume":6040,"rsi_14":25.0,"sma_20":40923.5,"sma_60":43674.64,"sma_120":42040.86},{"date":"2026-02-02","open":37500,"high":37850,"low":37000,"close":37345,"volume":2453,"rsi_14":15.32,"sma_20":40632.25,"sma_60":43564.14,"sma_120":42027.78},{"date":"2026-02-03","open":40000,"high":42000,"low":38465,"close":41270,"volume":11320,"rsi_14":42.41,"sma_20":40565.5,"sma_60":43520.81,"sma_120":42049.53},{"date":"2026-02-04","open":41270,"high":41745,"low":40015,"close":40565,"volume":2854,"rsi_14":42.86,"sma_20":40451.5,"sma_60":43466.47,"sma_120":42075.9},{"date":"2026-02-05","open":41265,"high":41310,"low":40710,"close":41045,"volume":5776,"rsi_14":42.67,"sma_20":40366.5,"sma_60":43413.55,"sma_120":42100.49},{"date":"2026-02-06","open":41195,"high":42070,"low":40315,"close":40880,"volume":6945,"rsi_14":45.71,"sma_20":40287.75,"sma_60":43352.79,"sma_120":42122.66},{"date":"2026-02-09","open":41450,"high":41500,"low":41010,"close":41275,"volume":2684,"rsi_14":47.95,"sma_20":40245.0,"sma_60":43278.45,"sma_120":42145.24},{"date":"2026-02-10","open":41275,"high":41285,"low":40515,"close":41210,"volume":2160,"rsi_14":55.99,"sma_20":40147.5,"sma_60":43194.11,"sma_120":42169.53},{"date":"2026-02-11","open":41210,"high":41365,"low":41135,"close":41165,"volume":1090,"rsi_14":57.02,"sma_20":40049.0,"sma_60":43129.53,"sma_120":42190.08},{"date":"2026-02-12","open":40650,"high":41435,"low":40340,"close":40595,"volume":1215,"rsi_14":53.42,"sma_20":39963.75,"sma_60":43045.86,"sma_120":42199.16},{"date":"2026-02-13","open":40490,"high":40490,"low":39505,"close":39575,"volume":1240,"rsi_14":57.92,"sma_20":39801.5,"sma_60":42943.19,"sma_120":42196.24},{"date":"2026-02-19","open":39570,"high":40350,"low":39570,"close":40175,"volume":4122,"rsi_14":62.95,"sma_20":39717.75,"sma_60":42847.28,"sma_120":42192.24},{"date":"2026-02-20","open":40150,"high":40150,"low":39237,"close":39390,"volume":2128,"rsi_14":58.17,"sma_20":39599.75,"sma_60":42728.18,"sma_120":42177.98},{"date":"2026-02-23","open":39395,"high":39895,"low":39070,"close":39585,"volume":1893,"rsi_14":64.04,"sma_20":39578.0,"sma_60":42612.34,"sma_120":42174.52},{"date":"2026-02-24","open":39830,"high":39830,"low":39000,"close":39325,"volume":1262,"rsi_14":59.74,"sma_20":39554.5,"sma_60":42503.01,"sma_120":42169.78},{"date":"2026-02-25","open":39320,"high":39320,"low":38880,"close":38925,"volume":2324,"rsi_14":58.22,"sma_20":39506.0,"sma_60":42389.16,"sma_120":42165.15},{"date":"2026-02-26","open":38110,"high":38915,"low":38100,"close":38130,"volume":3694,"rsi_14":25.77,"sma_20":39508.5,"sma_60":42253.0,"sma_120":42157.86},{"date":"2026-02-27","open":38020,"high":38485,"low":37600,"close":37960,"volume":1883,"rsi_14":28.09,"sma_20":39522.5,"sma_60":42114.0,"sma_120":42150.73},{"date":"2026-03-03","open":37595,"high":37935,"low":36210,"close":36500,"volume":2773,"rsi_14":19.79,"sma_20":39508.61,"sma_60":41965.87,"sma_120":42140.96},{"date":"2026-03-04","open":35050,"high":37725,"low":34545,"close":35645,"volume":8921,"rsi_14":17.7,"sma_20":39493.15,"sma_60":41801.38,"sma_120":42127.18},{"date":"2026-03-05","open":35675,"high":37065,"low":35675,"close":36915,"volume":3010,"rsi_14":27.48,"sma_20":39510.03,"sma_60":41670.34,"sma_120":42114.99},{"date":"2026-03-06","open":36970,"high":38015,"low":36620,"close":37450,"volume":2220,"rsi_14":32.6,"sma_20":39562.07,"sma_60":41562.77,"sma_120":42114.91},{"date":"2026-03-09","open":36700,"high":36700,"low":35100,"close":35680,"volume":1232,"rsi_14":26.76,"sma_20":39327.16,"sma_60":41420.22,"sma_120":42092.22},{"date":"2026-03-10","open":37045,"high":37070,"low":36105,"close":36390,"volume":394,"rsi_14":33.59,"sma_20":39163.88,"sma_60":41289.38,"sma_120":42081.46},{"date":"2026-03-11","open":37465,"high":37465,"low":35550,"close":35620,"volume":4247,"rsi_14":34.38,"sma_20":38937.14,"sma_60":41144.05,"sma_120":42056.55},{"date":"2026-03-12","open":35580,"high":35580,"low":34210,"close":34465,"volume":4106,"rsi_14":26.68,"sma_20":38659.46,"sma_60":40989.15,"sma_120":42025.81},{"date":"2026-03-13","open":34335,"high":34335,"low":33950,"close":34055,"volume":2516,"rsi_14":27.65,"sma_20":38341.01,"sma_60":40824.42,"sma_120":41989.69},{"date":"2026-03-16","open":34050,"high":34150,"low":33685,"close":34035,"volume":4051,"rsi_14":26.16,"sma_20":38024.79,"sma_60":40666.68,"sma_120":41953.45},{"date":"2026-03-17","open":34340,"high":34680,"low":34210,"close":34390,"volume":2589,"rsi_14":29.54,"sma_20":37729.01,"sma_60":40504.17,"sma_120":41916.82},{"date":"2026-03-18","open":34680,"high":34995,"low":34340,"close":34995,"volume":24858,"rsi_14":34.99,"sma_20":37492.74,"sma_60":40353.41,"sma_120":41885.57},{"date":"2026-03-19","open":35195,"high":35195,"low":33460,"close":33685,"volume":1947,"rsi_14":33.2,"sma_20":37240.33,"sma_60":40190.11,"sma_120":41844.71},{"date":"2026-03-20","open":33685,"high":33800,"low":32805,"close":33320,"volume":1810,"rsi_14":32.58,"sma_20":36939.22,"sma_60":40017.57,"sma_120":41795.69},{"date":"2026-03-23","open":33300,"high":33300,"low":31320,"close":31515,"volume":3400,"rsi_14":29.12,"sma_20":36584.85,"sma_60":39807.62,"sma_120":41728.5},{"date":"2026-03-24","open":34370,"high":34370,"low":31355,"close":31880,"volume":1623,"rsi_14":33.55,"sma_20":36239.44,"sma_60":39595.65,"sma_120":41666.22},{"date":"2026-03-25","open":32835,"high":33295,"low":32030,"close":33250,"volume":7406,"rsi_14":34.13,"sma_20":35977.23,"sma_60":39393.66,"sma_120":41614.89},{"date":"2026-03-26","open":33240,"high":33240,"low":32800,"close":32800,"volume":1212,"rsi_14":29.71,"sma_20":35711.97,"sma_60":39181.32,"sma_120":41566.56},{"date":"2026-03-27","open":32635,"high":32765,"low":31755,"close":31755,"volume":24301,"rsi_14":31.72,"sma_20":35432.9,"sma_60":38967.97,"sma_120":41509.17},{"date":"2026-03-30","open":30810,"high":31710,"low":30650,"close":31085,"volume":3435,"rsi_14":25.2,"sma_20":35127.99,"sma_60":38770.58,"sma_120":41448.89},{"date":"2026-03-31","open":30990,"high":31495,"low":30460,"close":31410,"volume":2380,"rsi_14":29.46,"sma_20":34867.13,"sma_60":38610.08,"sma_120":41391.72},{"date":"2026-04-01","open":32965,"high":32965,"low":32130,"close":32335,"volume":1523,"rsi_14":39.37,"sma_20":34697.5,"sma_60":38464.22,"sma_120":41348.16},{"date":"2026-04-02","open":33295,"high":33295,"low":31000,"close":31000,"volume":5188,"rsi_14":36.04,"sma_20":34394.36,"sma_60":38275.96,"sma_120":41292.32},{"date":"2026-04-03","open":32270,"high":32600,"low":31400,"close":32325,"volume":2494,"rsi_14":43.02,"sma_20":34131.7,"sma_60":38108.68,"sma_120":41245.09},{"date":"2026-04-06","open":31630,"high":32585,"low":31630,"close":32105,"volume":2530,"rsi_14":38.11,"sma_20":33908.37,"sma_60":37933.68,"sma_120":41188.47},{"date":"2026-04-07","open":32590,"high":32885,"low":32475,"close":32670,"volume":1330,"rsi_14":37.85,"sma_20":33676.89,"sma_60":37764.09,"sma_120":41117.22},{"date":"2026-04-08","open":33300,"high":34615,"low":32960,"close":34545,"volume":9259,"rsi_14":50.07,"sma_20":33578.64,"sma_60":37627.43,"sma_120":41065.14},{"date":"2026-04-09","open":34545,"high":34875,"low":34400,"close":34440,"volume":1171,"rsi_14":51.07,"sma_20":33534.32,"sma_60":37493.84,"sma_120":41011.14},{"date":"2026-04-10","open":34445,"high":34770,"low":34440,"close":34660,"volume":1923,"rsi_14":59.99,"sma_20":33522.01,"sma_60":37369.34,"sma_120":40955.47},{"date":"2026-04-13","open":34490,"high":34490,"low":33615,"close":34040,"volume":2841,"rsi_14":55.66,"sma_20":33479.74,"sma_60":37217.34,"sma_120":40888.34},{"date":"2026-04-14","open":34390,"high":34800,"low":34200,"close":34620,"volume":1561,"rsi_14":52.4,"sma_20":33448.26,"sma_60":37075.43,"sma_120":40818.76},{"date":"2026-04-15","open":34900,"high":35000,"low":34155,"close":34600,"volume":2831,"rsi_14":54.55,"sma_20":33384.78,"sma_60":36947.09,"sma_120":40740.55},{"date":"2026-04-16","open":34860,"high":35140,"low":34700,"close":34700,"volume":4577,"rsi_14":60.97,"sma_20":33393.44,"sma_60":36811.76,"sma_120":40663.46},{"date":"2026-04-17","open":34715,"high":35395,"low":34710,"close":35195,"volume":2054,"rsi_14":67.33,"sma_20":33445.56,"sma_60":36700.84,"sma_120":40587.92},{"date":"2026-04-20","open":35950,"high":35950,"low":34680,"close":35425,"volume":1321,"rsi_14":66.98,"sma_20":33601.68,"sma_60":36595.43,"sma_120":40502.29},{"date":"2026-04-21","open":35480,"high":35515,"low":35170,"close":35200,"volume":4856,"rsi_14":61.7,"sma_20":33727.84,"sma_60":36515.09,"sma_120":40418.58},{"date":"2026-04-22","open":35920,"high":35925,"low":34680,"close":35150,"volume":2062,"rsi_14":72.59,"sma_20":33781.29,"sma_60":36437.68,"sma_120":40339.0},{"date":"2026-04-23","open":35200,"high":35665,"low":33930,"close":34615,"volume":1086,"rsi_14":61.15,"sma_20":33831.06,"sma_60":36349.68,"sma_120":40257.54},{"date":"2026-04-24","open":34845,"high":34845,"low":33715,"close":33725,"volume":1402,"rsi_14":62.44,"sma_20":33889.88,"sma_60":36277.09,"sma_120":40167.75},{"date":"2026-04-27","open":34495,"high":34495,"low":33100,"close":33275,"volume":4596,"rsi_14":54.73,"sma_20":33960.53,"sma_60":36203.68,"sma_120":40084.79},{"date":"2026-04-28","open":34150,"high":34150,"low":33150,"close":33310,"volume":555,"rsi_14":36.44,"sma_20":34016.28,"sma_60":36130.68,"sma_120":40002.33},{"date":"2026-04-29","open":33805,"high":33805,"low":32650,"close":33370,"volume":1374,"rsi_14":38.14,"sma_20":34027.63,"sma_60":36072.76,"sma_120":39923.33},{"date":"2026-04-30","open":34040,"high":34040,"low":32500,"close":32760,"volume":1203,"rsi_14":30.61,"sma_20":34076.89,"sma_60":35993.76,"sma_120":39834.2},{"date":"2026-05-04","open":33790,"high":33790,"low":32900,"close":33175,"volume":1636,"rsi_14":40.79,"sma_20":34079.0,"sma_60":35924.26,"sma_120":39744.2},{"date":"2026-05-06","open":34150,"high":34150,"low":32050,"close":32295,"volume":3555,"rsi_14":26.73,"sma_20":34088.5,"sma_60":35774.68,"sma_120":39647.74},{"date":"2026-05-07","open":32660,"high":32965,"low":32660,"close":32765,"volume":1598,"rsi_14":33.15,"sma_20":34093.25,"sma_60":35644.68,"sma_120":39555.57},{"date":"2026-05-08","open":33790,"high":33790,"low":33170,"close":33230,"volume":1226,"rsi_14":37.35,"sma_20":34027.5,"sma_60":35514.43,"sma_120":39463.99},{"date":"2026-05-11","open":34780,"high":34780,"low":32200,"close":32205,"volume":1646,"rsi_14":26.42,"sma_20":33915.75,"sma_60":35369.84,"sma_120":39361.31},{"date":"2026-05-12","open":33130,"high":33130,"low":31605,"close":31705,"volume":1792,"rsi_14":21.86,"sma_20":33768.0,"sma_60":35210.34,"sma_120":39244.4},{"date":"2026-05-13","open":32895,"high":32895,"low":31100,"close":31380,"volume":1670,"rsi_14":21.54,"sma_20":33635.0,"sma_60":35046.51,"sma_120":39120.31},{"date":"2026-05-14","open":33130,"high":33130,"low":31020,"close":32145,"volume":3594,"rsi_14":29.76,"sma_20":33511.25,"sma_60":34896.18,"sma_120":39012.85},{"date":"2026-05-15","open":32900,"high":32900,"low":31605,"close":32290,"volume":1947,"rsi_14":33.48,"sma_20":33395.75,"sma_60":34757.76,"sma_120":38901.81},{"date":"2026-05-18","open":33135,"high":33135,"low":31040,"close":31335,"volume":1484,"rsi_14":33.17,"sma_20":33227.5,"sma_60":34620.43,"sma_120":38781.81},{"date":"2026-05-19","open":33090,"high":33090,"low":31050,"close":32460,"volume":2673,"rsi_14":44.76,"sma_20":33090.75,"sma_60":34491.84,"sma_120":38669.56},{"date":"2026-05-20","open":32100,"high":32100,"low":31307,"close":31630,"volume":1002,"rsi_14":40.2,"sma_20":32901.0,"sma_60":34362.51,"sma_120":38545.35},{"date":"2026-05-21","open":33060,"high":33060,"low":31780,"close":32170,"volume":1904,"rsi_14":43.37,"sma_20":32749.5,"sma_60":34238.93,"sma_120":38425.63},{"date":"2026-05-22","open":32760,"high":32905,"low":31225,"close":32880,"volume":3769,"rsi_14":50.66,"sma_20":32636.0,"sma_60":34131.51,"sma_120":38317.26},{"date":"2026-05-26","open":33320,"high":34230,"low":33195,"close":33285,"volume":4693,"rsi_14":50.6,"sma_20":32569.5,"sma_60":34037.51,"sma_120":38213.34},{"date":"2026-05-27","open":33065,"high":33085,"low":30795,"close":32790,"volume":3257,"rsi_14":52.83,"sma_20":32522.75,"sma_60":33948.51,"sma_120":38100.75},{"date":"2026-05-28","open":32785,"high":32895,"low":32230,"close":32380,"volume":2697,"rsi_14":47.79,"sma_20":32478.0,"sma_60":33855.51,"sma_120":37984.75},{"date":"2026-05-29","open":32455,"high":32890,"low":31615,"close":32780,"volume":2518,"rsi_14":47.39,"sma_20":32451.5,"sma_60":33778.31,"sma_120":37872.09},{"date":"2026-06-01","open":32880,"high":32965,"low":32450,"close":32715,"volume":2777,"rsi_14":53.32,"sma_20":32418.75,"sma_60":33714.63,"sma_120":37758.0},{"date":"2026-06-02","open":33055,"high":33055,"low":31405,"close":31795,"volume":9144,"rsi_14":50.56,"sma_20":32370.5,"sma_60":33613.92,"sma_120":37642.13},{"date":"2026-06-04","open":32965,"high":32965,"low":31655,"close":32350,"volume":637,"rsi_14":55.83,"sma_20":32329.25,"sma_60":33513.32,"sma_120":37538.05},{"date":"2026-06-05","open":32960,"high":33600,"low":32360,"close":33475,"volume":4644,"rsi_14":57.66,"sma_20":32388.25,"sma_60":33461.71,"sma_120":37440.96},{"date":"2026-06-08","open":33160,"high":33160,"low":31555,"close":31885,"volume":29569,"rsi_14":48.0,"sma_20":32344.25,"sma_60":33371.46,"sma_120":37330.42},{"date":"2026-06-09","open":32810,"high":32810,"low":30965,"close":30965,"volume":2984,"rsi_14":48.17,"sma_20":32231.0,"sma_60":33279.05,"sma_120":37211.55},{"date":"2026-06-10","open":32380,"high":32380,"low":30965,"close":32215,"volume":4265,"rsi_14":48.8,"sma_20":32231.5,"sma_60":33227.19,"sma_120":37108.17},{"date":"2026-06-11","open":32705,"high":32705,"low":31150,"close":32300,"volume":627,"rsi_14":53.54,"sma_20":32261.25,"sma_60":33183.75,"sma_120":37004.09},{"date":"2026-06-12","open":32820,"high":33105,"low":30900,"close":31890,"volume":717,"rsi_14":48.5,"sma_20":32286.75,"sma_60":33133.83,"sma_120":36900.25},{"date":"2026-06-15","open":32955,"high":34490,"low":32250,"close":33890,"volume":20842,"rsi_14":54.75,"sma_20":32374.0,"sma_60":33111.17,"sma_120":36807.67},{"date":"2026-06-16","open":34870,"high":34870,"low":34010,"close":34220,"volume":1058,"rsi_14":54.43,"sma_20":32470.5,"sma_60":33083.68,"sma_120":36718.55},{"date":"2026-06-17","open":34800,"high":34800,"low":34035,"close":34250,"volume":1211,"rsi_14":57.23,"sma_20":32616.25,"sma_60":33079.06,"sma_120":36634.59},{"date":"2026-06-18","open":34800,"high":35400,"low":33010,"close":34990,"volume":5063,"rsi_14":62.52,"sma_20":32742.75,"sma_60":33093.02,"sma_120":36555.3},{"date":"2026-06-19","open":35480,"high":35750,"low":32730,"close":35050,"volume":2940,"rsi_14":61.26,"sma_20":32913.75,"sma_60":33138.81,"sma_120":36473.21},{"date":"2026-06-22","open":34885,"high":35990,"low":34100,"close":35420,"volume":3221,"rsi_14":63.02,"sma_20":33076.25,"sma_60":33184.53,"sma_120":36390.09},{"date":"2026-06-23","open":36290,"high":36290,"low":34880,"close":35000,"volume":1798,"rsi_14":66.21,"sma_20":33182.25,"sma_60":33199.85,"sma_120":36296.75},{"date":"2026-06-24","open":34300,"high":35495,"low":34300,"close":35265,"volume":2802,"rsi_14":65.19,"sma_20":33281.25,"sma_60":33227.27,"sma_120":36204.3},{"date":"2026-06-25","open":36280,"high":36280,"low":34945,"close":36030,"volume":3872,"rsi_14":63.83,"sma_20":33443.25,"sma_60":33285.29,"sma_120":36126.63},{"date":"2026-06-26","open":36100,"high":36285,"low":35400,"close":36070,"volume":3639,"rsi_14":77.23,"sma_20":33627.75,"sma_60":33355.43,"sma_120":36063.0},{"date":"2026-06-29","open":35100,"high":36280,"low":33130,"close":35915,"volume":2337,"rsi_14":85.77,"sma_20":33784.5,"sma_60":33417.43,"sma_120":36013.75},{"date":"2026-06-30","open":35915,"high":35915,"low":35512,"close":35630,"volume":1495,"rsi_14":78.67,"sma_20":33930.25,"sma_60":33458.88,"sma_120":35961.55},{"date":"2026-07-01","open":35300,"high":35945,"low":35015,"close":35860,"volume":1743,"rsi_14":79.18,"sma_20":34133.5,"sma_60":33526.96,"sma_120":35901.46},{"date":"2026-07-02","open":36215,"high":36215,"low":35190,"close":35850,"volume":2640,"rsi_14":84.74,"sma_20":34308.5,"sma_60":33572.25,"sma_120":35840.46},{"date":"2026-07-03","open":35850,"high":36000,"low":35300,"close":35850,"volume":1584,"rsi_14":76.49,"sma_20":34427.25,"sma_60":33634.67,"sma_120":35784.17},{"date":"2026-07-06","open":34990,"high":35990,"low":34990,"close":35580,"volume":2201,"rsi_14":68.68,"sma_20":34612.0,"sma_60":33683.17,"sma_120":35723.63},{"date":"2026-07-07","open":35795,"high":35795,"low":35080,"close":35790,"volume":3714,"rsi_14":70.16,"sma_20":34853.25,"sma_60":33703.92,"sma_120":35665.67},{"date":"2026-07-08","open":35120,"high":35500,"low":34495,"close":34495,"volume":262,"rsi_14":44.34,"sma_20":34967.25,"sma_60":33704.83,"sma_120":35599.34},{"date":"2026-07-09","open":33305,"high":35475,"low":33160,"close":33640,"volume":1286,"rsi_14":36.36,"sma_20":35034.25,"sma_60":33687.83,"sma_120":35528.59},{"date":"2026-07-10","open":35120,"high":35120,"low":33000,"close":33850,"volume":536,"rsi_14":34.33,"sma_20":35132.25,"sma_60":33684.67,"sma_120":35451.0},{"date":"2026-07-13","open":33165,"high":34025,"low":33010,"close":33015,"volume":17834,"rsi_14":31.71,"sma_20":35088.5,"sma_60":33657.92,"sma_120":35366.67},{"date":"2026-07-14","open":33125,"high":33470,"low":31685,"close":32385,"volume":7808,"rsi_14":25.13,"sma_20":34996.75,"sma_60":33621.0,"sma_120":35284.05},{"date":"2026-07-15","open":32790,"high":32790,"low":32140,"close":32665,"volume":352,"rsi_14":18.28,"sma_20":34917.5,"sma_60":33587.08,"sma_120":35199.42},{"date":"2026-07-16","open":32460,"high":32530,"low":31510,"close":32220,"volume":5148,"rsi_14":16.29,"sma_20":34779.0,"sma_60":33537.5,"sma_120":35119.17},{"date":"2026-07-20","open":32740,"high":32740,"low":31745,"close":31900,"volume":6854,"rsi_14":15.83,"sma_20":34621.5,"sma_60":33478.75,"sma_120":35037.09},{"date":"2026-07-21","open":31900,"high":31995,"low":31480,"close":31980,"volume":300,"rsi_14":17.81,"sma_20":34449.5,"sma_60":33425.08,"sma_120":34970.09},{"date":"2026-07-22","open":32135,"high":32135,"low":31000,"close":31000,"volume":2955,"rsi_14":12.15,"sma_20":34249.5,"sma_60":33355.92,"sma_120":34896.8},{"date":"2026-07-23","open":31495,"high":32135,"low":30575,"close":30620,"volume":6748,"rsi_14":11.49,"sma_20":34017.25,"sma_60":33289.33,"sma_120":34819.5},{"date":"2026-07-24","open":30555,"high":30845,"low":29515,"close":29515,"volume":7004,"rsi_14":9.88,"sma_20":33691.5,"sma_60":33219.17,"sma_120":34748.13},{"date":"2026-07-27","open":30710,"high":30710,"low":29600,"close":30460,"volume":472,"rsi_14":20.13,"sma_20":33411.0,"sma_60":33172.25,"sma_120":34687.96},{"date":"2026-07-28","open":30610,"high":31480,"low":30610,"close":30915,"volume":3230,"rsi_14":22.35,"sma_20":33161.0,"sma_60":33132.33,"sma_120":34631.5},{"date":"2026-07-29","open":30725,"high":31000,"low":30305,"close":30850,"volume":6331,"rsi_14":25.97,"sma_20":32922.0,"sma_60":33090.33,"sma_120":34581.55},{"date":"2026-07-30","open":30500,"high":30925,"low":30500,"close":30710,"volume":4814,"rsi_14":28.68,"sma_20":32664.5,"sma_60":33056.17,"sma_120":34524.96},{"date":"2026-07-31","open":31175,"high":31175,"low":30150,"close":30705,"volume":1624,"rsi_14":26.41,"sma_20":32407.25,"sma_60":33015.0,"sma_120":34469.63},{"date":"2026-08-03","open":30950,"high":31490,"low":30677,"close":31395,"volume":1105,"rsi_14":37.58,"sma_20":32184.5,"sma_60":33000.0,"sma_120":34387.34},{"date":"2026-08-04","open":31810,"high":31810,"low":31360,"close":31410,"volume":4476,"rsi_14":41.74,"sma_20":31976.0,"sma_60":32977.42,"sma_120":34311.05},{"date":"2026-08-05","open":31415,"high":31665,"low":31095,"close":31310,"volume":1817,"rsi_14":38.17,"sma_20":31752.0,"sma_60":32945.42,"sma_120":34229.92},{"date":"2026-08-06","open":31655,"high":31655,"low":30625,"close":31475,"volume":813,"rsi_14":43.16,"sma_20":31601.0,"sma_60":32933.25,"sma_120":34151.55},{"date":"2026-08-07","open":31490,"high":32085,"low":30850,"close":30850,"volume":296,"rsi_14":40.87,"sma_20":31461.5,"sma_60":32919.0,"sma_120":34064.67},{"date":"2026-08-10","open":31600,"high":31600,"low":30550,"close":30965,"volume":406,"rsi_14":41.23,"sma_20":31317.25,"sma_60":32912.08,"sma_120":33979.3},{"date":"2026-08-11","open":30800,"high":30805,"low":30275,"close":30390,"volume":1277,"rsi_14":44.33,"sma_20":31186.0,"sma_60":32882.83,"sma_120":33889.5},{"date":"2026-08-12","open":30920,"high":30920,"low":29905,"close":29960,"volume":1560,"rsi_14":43.92,"sma_20":31064.75,"sma_60":32844.0,"sma_120":33800.88},{"date":"2026-08-13","open":30360,"high":30360,"low":29905,"close":30240,"volume":1368,"rsi_14":57.87,"sma_20":30943.5,"sma_60":32825.75,"sma_120":33723.09},{"date":"2026-08-14","open":30220,"high":30345,"low":29820,"close":30095,"volume":2072,"rsi_14":45.2,"sma_20":30837.25,"sma_60":32786.33,"sma_120":33639.09},{"date":"2026-08-18","open":30125,"high":30125,"low":29150,"close":29290,"volume":2673,"rsi_14":30.45,"sma_20":30706.75,"sma_60":32747.33,"sma_120":33554.92},{"date":"2026-08-19","open":29395,"high":29500,"low":28200,"close":28435,"volume":1953,"rsi_14":25.58,"sma_20":30529.5,"sma_60":32685.08,"sma_120":33462.0},{"date":"2026-08-20","open":28435,"high":28645,"low":27795,"close":28510,"volume":3266,"rsi_14":27.46,"sma_20":30405.0,"sma_60":32612.25,"sma_120":33371.88},{"date":"2026-08-21","open":28760,"high":28760,"low":27720,"close":27995,"volume":661,"rsi_14":24.86,"sma_20":30273.75,"sma_60":32524.08,"sma_120":33280.8},{"date":"2026-08-24","open":28460,"high":28460,"low":27465,"close":27830,"volume":4001,"rsi_14":13.36,"sma_20":30189.5,"sma_60":32441.42,"sma_120":33194.96},{"date":"2026-08-25","open":28170,"high":28170,"low":27430,"close":27835,"volume":704,"rsi_14":13.18,"sma_20":30058.25,"sma_60":32365.67,"sma_120":33110.59},{"date":"2026-08-26","open":28455,"high":28465,"low":28075,"close":28300,"volume":345,"rsi_14":21.17,"sma_20":29927.5,"sma_60":32291.0,"sma_120":33034.65},{"date":"2026-08-27","open":28010,"high":28200,"low":27730,"close":27885,"volume":474,"rsi_14":17.18,"sma_20":29779.25,"sma_60":32210.5,"sma_120":32962.56},{"date":"2026-08-28","open":27885,"high":27885,"low":27330,"close":27330,"volume":1406,"rsi_14":17.41,"sma_20":29610.25,"sma_60":32136.08,"sma_120":32875.0},{"date":"2026-08-31","open":27320,"high":27720,"low":27115,"close":27155,"volume":1283,"rsi_14":15.11,"sma_20":29432.75,"sma_60":32049.5,"sma_120":32781.41},{"date":"2026-09-01","open":27575,"high":27575,"low":27200,"close":27565,"volume":369,"rsi_14":23.32,"sma_20":29241.25,"sma_60":31951.0,"sma_120":32706.35},{"date":"2026-09-02","open":27490,"high":27490,"low":26615,"close":26725,"volume":1642,"rsi_14":21.65,"sma_20":29007.0,"sma_60":31865.0,"sma_120":32618.23},{"date":"2026-09-03","open":26770,"high":26790,"low":26400,"close":26790,"volume":939,"rsi_14":18.58,"sma_20":28781.0,"sma_60":31795.42,"sma_120":32537.23},{"date":"2026-09-04","open":26680,"high":26715,"low":26620,"close":26620,"volume":209,"rsi_14":18.5,"sma_20":28538.25,"sma_60":31702.17,"sma_120":32464.68},{"date":"2026-09-07","open":26500,"high":26500,"low":25800,"close":25825,"volume":1926,"rsi_14":18.53,"sma_20":28287.0,"sma_60":31594.25,"sma_120":32389.0},{"date":"2026-09-08","open":26000,"high":26000,"low":25035,"close":25250,"volume":5550,"rsi_14":19.52,"sma_20":28001.25,"sma_60":31483.58,"sma_120":32308.71},{"date":"2026-09-09","open":25740,"high":25740,"low":24600,"close":24635,"volume":804,"rsi_14":16.39,"sma_20":27713.5,"sma_60":31329.33,"sma_120":32220.25},{"date":"2026-09-10","open":24805,"high":24805,"low":24215,"close":24300,"volume":519,"rsi_14":16.92,"sma_20":27430.5,"sma_60":31164.0,"sma_120":32123.84},{"date":"2026-09-11","open":24300,"high":24680,"low":23725,"close":24100,"volume":8558,"rsi_14":16.81,"sma_20":27123.5,"sma_60":30994.83,"sma_120":32036.95},{"date":"2026-09-14","open":24080,"high":24265,"low":24080,"close":24265,"volume":1379,"rsi_14":19.12,"sma_20":26832.0,"sma_60":30816.08,"sma_120":31954.55},{"date":"2026-09-15","open":24095,"high":24640,"low":24095,"close":24350,"volume":3701,"rsi_14":13.43,"sma_20":26585.0,"sma_60":30637.75,"sma_120":31888.28},{"date":"2026-09-16","open":24125,"high":24420,"low":24055,"close":24420,"volume":4316,"rsi_14":15.73,"sma_20":26384.25,"sma_60":30454.42,"sma_120":31819.47},{"date":"2026-09-17","open":24545,"high":25205,"low":24545,"close":25205,"volume":5116,"rsi_14":29.9,"sma_20":26219.0,"sma_60":30291.17,"sma_120":31745.51},{"date":"2026-09-18","open":25635,"high":25635,"low":25025,"close":25270,"volume":1513,"rsi_14":31.79,"sma_20":26082.75,"sma_60":30124.58,"sma_120":31675.93},{"date":"2026-09-21","open":25635,"high":25635,"low":25290,"close":25420,"volume":618,"rsi_14":28.18,"sma_20":25962.25,"sma_60":29947.75,"sma_120":31616.52},{"date":"2026-09-22","open":25640,"high":25640,"low":24370,"close":24370,"volume":7952,"rsi_14":27.02,"sma_20":25789.0,"sma_60":29752.75,"sma_120":31554.09},{"date":"2026-09-23","open":24985,"high":24985,"low":24030,"close":24595,"volume":1142,"rsi_14":29.23,"sma_20":25603.75,"sma_60":29564.08,"sma_120":31490.76},{"date":"2026-09-28","open":24160,"high":24160,"low":23255,"close":23450,"volume":1743,"rsi_14":24.68,"sma_20":25382.0,"sma_60":29361.08,"sma_120":31409.98},{"date":"2026-09-29","open":23390,"high":23390,"low":22550,"close":22785,"volume":2039,"rsi_14":25.2,"sma_20":25154.75,"sma_60":29143.17,"sma_120":31335.07},{"date":"2026-09-30","open":23160,"high":23160,"low":22750,"close":22750,"volume":694,"rsi_14":27.64,"sma_20":24934.5,"sma_60":28924.83,"sma_120":31248.54},{"date":"2026-10-01","open":23085,"high":23085,"low":22440,"close":22440,"volume":4895,"rsi_14":29.23,"sma_20":24678.25,"sma_60":28701.33,"sma_120":31168.0},{"date":"2026-10-02","open":22625,"high":22625,"low":21920,"close":21940,"volume":9132,"rsi_14":28.35,"sma_20":24439.0,"sma_60":28474.0,"sma_120":31078.58},{"date":"2026-10-06","open":21940,"high":22060,"low":21860,"close":22000,"volume":6224,"rsi_14":30.23,"sma_20":24199.5,"sma_60":28244.17,"sma_120":30974.04},{"date":"2026-10-07","open":22185,"high":22185,"low":21845,"close":21880,"volume":340,"rsi_14":27.35,"sma_20":23962.5,"sma_60":28033.92,"sma_120":30869.38},{"date":"2026-10-08","open":21870,"high":21870,"low":21010,"close":21140,"volume":923,"rsi_14":22.89,"sma_20":23728.25,"sma_60":27825.58,"sma_120":30756.71},{"date":"2026-10-12","open":21740,"high":21740,"low":21165,"close":21500,"volume":7974,"rsi_14":26.49,"sma_20":23540.75,"sma_60":27619.75,"sma_120":30652.21},{"date":"2026-10-13","open":20150,"high":22345,"low":20150,"close":22325,"volume":3765,"rsi_14":26.96,"sma_20":23425.25,"sma_60":27441.58,"sma_120":30549.75},{"date":"2026-10-14","open":22505,"high":22690,"low":22395,"close":22620,"volume":262,"rsi_14":29.55,"sma_20":23341.25,"sma_60":27278.83,"sma_120":30449.92},{"date":"2026-10-15","open":22700,"high":23345,"low":22325,"close":23340,"volume":1479,"rsi_14":35.25,"sma_20":23303.25,"sma_60":27123.42,"sma_120":30355.25},{"date":"2026-10-16","open":23340,"high":23800,"low":23285,"close":23285,"volume":4275,"rsi_14":41.04,"sma_20":23254.25,"sma_60":26974.5,"sma_120":30256.0},{"date":"2026-10-19","open":23640,"high":23640,"low":22885,"close":22885,"volume":643,"rsi_14":36.28,"sma_20":23181.0,"sma_60":26824.25,"sma_120":30151.5},{"date":"2026-10-20","open":22695,"high":22700,"low":22450,"close":22635,"volume":693,"rsi_14":42.36,"sma_20":23091.75,"sma_60":26668.5,"sma_120":30046.79},{"date":"2026-10-21","open":23755,"high":23755,"low":22345,"close":22345,"volume":8414,"rsi_14":45.56,"sma_20":22948.75,"sma_60":26524.25,"sma_120":29940.08},{"date":"2026-10-22","open":23345,"high":23345,"low":22070,"close":22110,"volume":153,"rsi_14":43.8,"sma_20":22790.75,"sma_60":26382.42,"sma_120":29835.88},{"date":"2026-10-23","open":22410,"high":22410,"low":21585,"close":21585,"volume":4840,"rsi_14":42.05,"sma_20":22599.0,"sma_60":26250.25,"sma_120":29734.71}],"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 인도니프티50레버리지(합성)","phase":"above-fold","symbol_resolved":true}