{"status":"ok","report":{"price_analysis":{"current":50915.0,"change_1d":0.5,"change_7d":-3.0,"change_30d":-21.1,"high_30d":66965.0,"low_30d":48520.0,"position_in_range":13.0,"support":50364.5,"resistance":65120.5},"summary":"TIGER 200TR(310960)은(는) 코스피 200 TR지수를 추종하는 ETF입니다, 순자산 3,959억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 20.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3292.44)가 시그널선(-2193.37)을 하회합니다(데드크로스). 현재가가 SMA20(59434)과 SMA60(60644) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 47528~71340 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":20.811518324607334,"macd":-3292.4434529774226,"macd_signal":-2193.3714261112073,"sma_20":59434.0,"sma_60":60643.833333333336,"bb_upper":71339.68334872047,"bb_lower":47528.31665127953,"atr_14":2510.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 169.00, 기관 순매수 -2.04만. 30일 누적: 외국인 -3494.00, 기관 1.28만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":169.0,"institutional_flow":-20374.0,"data":[{"date":"2026-10-22","foreign_net":-546.0,"institution_net":-7071.0,"retail_net":7617.0},{"date":"2026-10-21","foreign_net":722.0,"institution_net":-2850.0,"retail_net":2128.0},{"date":"2026-10-20","foreign_net":-3766.0,"institution_net":2557.0,"retail_net":1209.0},{"date":"2026-10-19","foreign_net":2790.0,"institution_net":1865.0,"retail_net":-4655.0},{"date":"2026-10-16","foreign_net":969.0,"institution_net":-14875.0,"retail_net":13906.0},{"date":"2026-10-15","foreign_net":-3954.0,"institution_net":-3028.0,"retail_net":6982.0},{"date":"2026-10-14","foreign_net":3318.0,"institution_net":-1908.0,"retail_net":-1410.0},{"date":"2026-10-13","foreign_net":269.0,"institution_net":-6704.0,"retail_net":6435.0},{"date":"2026-10-12","foreign_net":-7067.0,"institution_net":20565.0,"retail_net":-13498.0},{"date":"2026-10-08","foreign_net":4691.0,"institution_net":-6470.0,"retail_net":1779.0},{"date":"2026-10-07","foreign_net":586.0,"institution_net":-3026.0,"retail_net":2440.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":10134.0,"retail_net":-10134.0},{"date":"2026-10-02","foreign_net":-86.0,"institution_net":1682.0,"retail_net":-1596.0},{"date":"2026-10-01","foreign_net":243.0,"institution_net":3874.0,"retail_net":-4117.0},{"date":"2026-09-30","foreign_net":-29.0,"institution_net":-3907.0,"retail_net":3936.0},{"date":"2026-09-29","foreign_net":-17.0,"institution_net":-65.0,"retail_net":82.0},{"date":"2026-09-28","foreign_net":-565.0,"institution_net":-2639.0,"retail_net":3204.0},{"date":"2026-09-23","foreign_net":54.0,"institution_net":1213.0,"retail_net":-1267.0},{"date":"2026-09-22","foreign_net":-294.0,"institution_net":2854.0,"retail_net":-2560.0},{"date":"2026-09-21","foreign_net":12.0,"institution_net":3454.0,"retail_net":-3466.0},{"date":"2026-09-18","foreign_net":-86.0,"institution_net":2223.0,"retail_net":-2137.0},{"date":"2026-09-17","foreign_net":-481.0,"institution_net":2041.0,"retail_net":-1560.0},{"date":"2026-09-16","foreign_net":582.0,"institution_net":2383.0,"retail_net":-2965.0},{"date":"2026-09-15","foreign_net":-327.0,"institution_net":-1876.0,"retail_net":2203.0},{"date":"2026-09-14","foreign_net":-320.0,"institution_net":-2980.0,"retail_net":3300.0},{"date":"2026-09-11","foreign_net":-896.0,"institution_net":-302.0,"retail_net":1198.0},{"date":"2026-09-10","foreign_net":-34.0,"institution_net":1738.0,"retail_net":-1704.0},{"date":"2026-09-09","foreign_net":348.0,"institution_net":1000.0,"retail_net":-1348.0},{"date":"2026-09-08","foreign_net":34.0,"institution_net":2150.0,"retail_net":-2184.0},{"date":"2026-09-07","foreign_net":356.0,"institution_net":10751.0,"retail_net":-11107.0}],"periods":{"d1":{"foreign_net":-546.0,"institution_net":-7071.0,"retail_net":7617.0},"d3":{"foreign_net":-3590.0,"institution_net":-7364.0,"retail_net":10954.0},"d7":{"foreign_net":-467.0,"institution_net":-25310.0,"retail_net":25777.0},"d14":{"foreign_net":-1831.0,"institution_net":-5255.0,"retail_net":7086.0},"d30":{"foreign_net":-3494.0,"institution_net":12783.0,"retail_net":-9289.0}}},"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":25,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":20.8,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.1,"unit":"%","percentile":25,"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","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"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":"2026-10-23T22:10:30.195579+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"코스피 200 TR지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.09,"aum":395900000000.0,"aum_display":"3,959억","dividend_yield":null,"tracking_error":0.38,"holdings":[{"ticker":"005930","name":"삼성전자","weight":31.44},{"ticker":"000660","name":"SK하이닉스","weight":29.26},{"ticker":"402340","name":"SK스퀘어","weight":3.18},{"ticker":"009150","name":"삼성전기","weight":2.41},{"ticker":"005380","name":"현대차","weight":1.46},{"ticker":"105560","name":"KB금융","weight":1.13},{"ticker":"055550","name":"신한지주","weight":0.96},{"ticker":"028260","name":"삼성물산","weight":0.91},{"ticker":"012450","name":"한화에어로스페이스","weight":0.83},{"ticker":"034020","name":"두산에너빌리티","weight":0.81}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":50915.0,"change_pct":0.5,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-11-20","close":13510.0},{"date":"2018-11-21","close":13435.0},{"date":"2018-11-22","close":13415.0},{"date":"2018-11-23","close":13305.0},{"date":"2018-11-26","close":13515.0},{"date":"2018-11-27","close":13620.0},{"date":"2018-11-28","close":13690.0},{"date":"2018-11-29","close":13725.0},{"date":"2018-11-30","close":13605.0},{"date":"2018-12-03","close":13825.0},{"date":"2018-12-04","close":13675.0},{"date":"2018-12-05","close":13595.0},{"date":"2018-12-06","close":13390.0},{"date":"2018-12-07","close":13440.0},{"date":"2018-12-10","close":13305.0},{"date":"2018-12-11","close":13270.0},{"date":"2018-12-12","close":13460.0},{"date":"2018-12-13","close":13510.0},{"date":"2018-12-14","close":13315.0},{"date":"2018-12-17","close":13350.0},{"date":"2018-12-18","close":13295.0},{"date":"2018-12-19","close":13385.0},{"date":"2018-12-20","close":13255.0},{"date":"2018-12-21","close":13245.0},{"date":"2018-12-24","close":13260.0},{"date":"2018-12-26","close":13075.0},{"date":"2018-12-27","close":13250.0},{"date":"2018-12-28","close":13345.0},{"date":"2019-01-02","close":13150.0},{"date":"2019-01-03","close":13010.0},{"date":"2019-01-04","close":13120.0},{"date":"2019-01-07","close":13315.0},{"date":"2019-01-08","close":13220.0},{"date":"2019-01-09","close":13490.0},{"date":"2019-01-10","close":13490.0},{"date":"2019-01-11","close":13580.0},{"date":"2019-01-14","close":13465.0},{"date":"2019-01-15","close":13725.0},{"date":"2019-01-16","close":13790.0},{"date":"2019-01-17","close":13825.0},{"date":"2019-01-18","close":13930.0},{"date":"2019-01-21","close":13945.0},{"date":"2019-01-22","close":13870.0},{"date":"2019-01-23","close":13935.0},{"date":"2019-01-24","close":14055.0},{"date":"2019-01-25","close":14325.0},{"date":"2019-01-28","close":14405.0},{"date":"2019-01-29","close":14385.0},{"date":"2019-01-30","close":14555.0},{"date":"2019-01-31","close":14585.0},{"date":"2019-02-01","close":14525.0},{"date":"2019-02-07","close":14530.0},{"date":"2019-02-08","close":14330.0},{"date":"2019-02-11","close":14375.0},{"date":"2019-02-12","close":14435.0},{"date":"2019-02-13","close":14505.0},{"date":"2019-02-14","close":14540.0},{"date":"2019-02-15","close":14450.0},{"date":"2019-02-18","close":14515.0},{"date":"2019-02-19","close":14500.0},{"date":"2019-02-20","close":14665.0},{"date":"2019-02-21","close":14665.0},{"date":"2019-02-22","close":14675.0},{"date":"2019-02-25","close":14700.0},{"date":"2019-02-26","close":14650.0},{"date":"2019-02-27","close":14695.0},{"date":"2019-02-28","close":14440.0},{"date":"2019-03-04","close":14365.0},{"date":"2019-03-05","close":14255.0},{"date":"2019-03-06","close":14235.0},{"date":"2019-03-07","close":14185.0},{"date":"2019-03-08","close":13990.0},{"date":"2019-03-11","close":14000.0},{"date":"2019-03-12","close":14135.0},{"date":"2019-03-13","close":14040.0},{"date":"2019-03-14","close":14085.0},{"date":"2019-03-15","close":14225.0},{"date":"2019-03-18","close":14255.0},{"date":"2019-03-19","close":14240.0},{"date":"2019-03-20","close":14255.0},{"date":"2019-03-21","close":14360.0},{"date":"2019-03-22","close":14385.0},{"date":"2019-03-25","close":14110.0},{"date":"2019-03-26","close":14115.0},{"date":"2019-03-27","close":14115.0},{"date":"2019-03-28","close":14030.0},{"date":"2019-03-29","close":14125.0},{"date":"2019-04-01","close":14300.0},{"date":"2019-04-02","close":14360.0},{"date":"2019-04-03","close":14565.0},{"date":"2019-04-04","close":14600.0},{"date":"2019-04-05","close":14630.0},{"date":"2019-04-08","close":14565.0},{"date":"2019-04-09","close":14615.0},{"date":"2019-04-10","close":14695.0},{"date":"2019-04-11","close":14655.0},{"date":"2019-04-12","close":14690.0},{"date":"2019-04-15","close":14750.0},{"date":"2019-04-16","close":14815.0},{"date":"2019-04-17","close":14805.0},{"date":"2019-04-18","close":14565.0},{"date":"2019-04-19","close":14565.0},{"date":"2019-04-22","close":14560.0},{"date":"2019-04-23","close":14590.0},{"date":"2019-04-24","close":14435.0},{"date":"2019-04-25","close":14405.0},{"date":"2019-04-26","close":14325.0},{"date":"2019-04-29","close":14610.0},{"date":"2019-04-30","close":14560.0},{"date":"2019-05-02","close":14580.0},{"date":"2019-05-03","close":14440.0},{"date":"2019-05-07","close":14280.0},{"date":"2019-05-08","close":14275.0},{"date":"2019-05-09","close":13925.0},{"date":"2019-05-10","close":13875.0},{"date":"2019-05-13","close":13710.0},{"date":"2019-05-14","close":13690.0},{"date":"2019-05-15","close":13750.0},{"date":"2019-05-16","close":13560.0},{"date":"2019-05-17","close":13475.0},{"date":"2019-05-20","close":13500.0},{"date":"2019-05-21","close":13575.0},{"date":"2019-05-22","close":13595.0},{"date":"2019-05-23","close":13580.0},{"date":"2019-05-24","close":13485.0},{"date":"2019-05-27","close":13495.0},{"date":"2019-05-28","close":13515.0},{"date":"2019-05-29","close":13335.0},{"date":"2019-05-30","close":13455.0},{"date":"2019-05-31","close":13470.0},{"date":"2019-06-03","close":13660.0},{"date":"2019-06-04","close":13630.0},{"date":"2019-06-05","close":13630.0},{"date":"2019-06-07","close":13655.0},{"date":"2019-06-10","close":13850.0},{"date":"2019-06-11","close":13930.0},{"date":"2019-06-12","close":13880.0},{"date":"2019-06-13","close":13765.0},{"date":"2019-06-14","close":13765.0},{"date":"2019-06-17","close":13770.0},{"date":"2019-06-18","close":13840.0},{"date":"2019-06-19","close":14010.0},{"date":"2019-06-20","close":14060.0},{"date":"2019-06-21","close":14030.0},{"date":"2019-06-24","close":14050.0},{"date":"2019-06-25","close":14025.0},{"date":"2019-06-26","close":14035.0},{"date":"2019-06-27","close":14200.0},{"date":"2019-06-28","close":14215.0},{"date":"2019-07-01","close":14175.0},{"date":"2019-07-02","close":14100.0},{"date":"2019-07-03","close":13925.0},{"date":"2019-07-04","close":13955.0},{"date":"2019-07-05","close":14020.0},{"date":"2019-07-08","close":13725.0},{"date":"2019-07-09","close":13705.0},{"date":"2019-07-10","close":13750.0},{"date":"2019-07-11","close":13910.0},{"date":"2019-07-12","close":13945.0},{"date":"2019-07-15","close":13935.0},{"date":"2019-07-16","close":14000.0},{"date":"2019-07-17","close":13870.0},{"date":"2019-07-18","close":13840.0},{"date":"2019-07-19","close":14045.0},{"date":"2019-07-22","close":14035.0},{"date":"2019-07-23","close":14100.0},{"date":"2019-07-24","close":13975.0},{"date":"2019-07-25","close":13920.0},{"date":"2019-07-26","close":13925.0},{"date":"2019-07-29","close":13705.0},{"date":"2019-07-30","close":13750.0},{"date":"2019-07-31","close":13665.0},{"date":"2019-08-01","close":13595.0},{"date":"2019-08-02","close":13390.0},{"date":"2019-08-05","close":13160.0},{"date":"2019-08-06","close":12975.0},{"date":"2019-08-07","close":12895.0},{"date":"2019-08-08","close":12950.0},{"date":"2019-08-09","close":13060.0},{"date":"2019-08-12","close":13085.0},{"date":"2019-08-13","close":12935.0},{"date":"2019-08-14","close":13020.0},{"date":"2019-08-16","close":12970.0},{"date":"2019-08-19","close":13065.0},{"date":"2019-08-20","close":13185.0},{"date":"2019-08-21","close":13215.0},{"date":"2019-08-22","close":13110.0},{"date":"2019-08-23","close":13095.0},{"date":"2019-08-26","close":12905.0},{"date":"2019-08-27","close":12950.0},{"date":"2019-08-28","close":13060.0},{"date":"2019-08-29","close":13005.0},{"date":"2019-08-30","close":13240.0},{"date":"2019-09-02","close":13240.0},{"date":"2019-09-03","close":13190.0},{"date":"2019-09-04","close":13385.0},{"date":"2019-09-05","close":13550.0},{"date":"2019-09-06","close":13565.0},{"date":"2019-09-09","close":13650.0},{"date":"2019-09-10","close":13725.0},{"date":"2019-09-11","close":13810.0},{"date":"2019-09-16","close":13885.0},{"date":"2019-09-17","close":13875.0},{"date":"2019-09-18","close":14015.0},{"date":"2019-09-19","close":14010.0},{"date":"2019-09-20","close":14120.0},{"date":"2019-09-23","close":14135.0},{"date":"2019-09-24","close":14210.0},{"date":"2019-09-25","close":14050.0},{"date":"2019-09-26","close":14035.0},{"date":"2019-09-27","close":13900.0},{"date":"2019-09-30","close":14010.0},{"date":"2019-10-01","close":14045.0},{"date":"2019-10-02","close":13850.0},{"date":"2019-10-04","close":13690.0},{"date":"2019-10-07","close":13700.0},{"date":"2019-10-08","close":13820.0},{"date":"2019-10-10","close":13790.0},{"date":"2019-10-11","close":13900.0},{"date":"2019-10-14","close":14060.0},{"date":"2019-10-15","close":14055.0},{"date":"2019-10-16","close":14135.0},{"date":"2019-10-17","close":14105.0},{"date":"2019-10-18","close":13970.0},{"date":"2019-10-21","close":14030.0},{"date":"2019-10-22","close":14225.0},{"date":"2019-10-23","close":14150.0},{"date":"2019-10-24","close":14180.0},{"date":"2019-10-25","close":14170.0},{"date":"2019-10-28","close":14250.0},{"date":"2019-10-29","close":14220.0},{"date":"2019-10-30","close":14125.0},{"date":"2019-10-31","close":14180.0},{"date":"2019-11-01","close":14260.0},{"date":"2019-11-04","close":14475.0},{"date":"2019-11-05","close":14555.0},{"date":"2019-11-06","close":14585.0},{"date":"2019-11-07","close":14560.0},{"date":"2019-11-08","close":14515.0},{"date":"2019-11-11","close":14405.0},{"date":"2019-11-12","close":14525.0},{"date":"2019-11-13","close":14395.0},{"date":"2019-11-14","close":14485.0},{"date":"2019-11-15","close":14695.0},{"date":"2019-11-18","close":14685.0},{"date":"2019-11-19","close":14655.0},{"date":"2019-11-20","close":14465.0},{"date":"2019-11-21","close":14250.0},{"date":"2019-11-22","close":14320.0},{"date":"2019-11-25","close":14455.0},{"date":"2019-11-26","close":14465.0},{"date":"2019-11-27","close":14470.0},{"date":"2019-11-28","close":14430.0},{"date":"2019-11-29","close":14200.0},{"date":"2019-12-02","close":14235.0},{"date":"2019-12-03","close":14160.0},{"date":"2019-12-04","close":14015.0},{"date":"2019-12-05","close":13990.0},{"date":"2019-12-06","close":14190.0},{"date":"2019-12-09","close":14260.0},{"date":"2019-12-10","close":14330.0},{"date":"2019-12-11","close":14390.0},{"date":"2019-12-12","close":14630.0},{"date":"2019-12-13","close":14870.0},{"date":"2019-12-16","close":14880.0},{"date":"2019-12-17","close":15080.0},{"date":"2019-12-18","close":15075.0},{"date":"2019-12-19","close":15085.0},{"date":"2019-12-20","close":15095.0},{"date":"2019-12-23","close":15120.0},{"date":"2019-12-24","close":15025.0},{"date":"2019-12-26","close":15040.0},{"date":"2019-12-27","close":15320.0},{"date":"2019-12-30","close":15285.0},{"date":"2020-01-02","close":15090.0},{"date":"2020-01-03","close":15090.0},{"date":"2020-01-06","close":14965.0},{"date":"2020-01-07","close":15135.0},{"date":"2020-01-08","close":15040.0},{"date":"2020-01-09","close":15250.0},{"date":"2020-01-10","close":15420.0},{"date":"2020-01-13","close":15580.0},{"date":"2020-01-14","close":15655.0},{"date":"2020-01-15","close":15555.0},{"date":"2020-01-16","close":15725.0},{"date":"2020-01-17","close":15730.0},{"date":"2020-01-20","close":15880.0},{"date":"2020-01-21","close":15690.0},{"date":"2020-01-22","close":15900.0},{"date":"2020-01-23","close":15695.0},{"date":"2020-01-28","close":15215.0},{"date":"2020-01-29","close":15275.0},{"date":"2020-01-30","close":14935.0},{"date":"2020-01-31","close":14835.0},{"date":"2020-02-03","close":14820.0},{"date":"2020-02-04","close":15090.0},{"date":"2020-02-05","close":15090.0},{"date":"2020-02-06","close":15620.0},{"date":"2020-02-07","close":15440.0},{"date":"2020-02-10","close":15405.0},{"date":"2020-02-11","close":15560.0},{"date":"2020-02-12","close":15690.0},{"date":"2020-02-13","close":15625.0},{"date":"2020-02-14","close":15725.0},{"date":"2020-02-17","close":15735.0},{"date":"2020-02-18","close":15480.0},{"date":"2020-02-19","close":15480.0},{"date":"2020-02-20","close":15435.0},{"date":"2020-02-21","close":15200.0},{"date":"2020-02-24","close":14620.0},{"date":"2020-02-25","close":14735.0},{"date":"2020-02-26","close":14575.0},{"date":"2020-02-27","close":14425.0},{"date":"2020-02-28","close":13970.0},{"date":"2020-03-02","close":14090.0},{"date":"2020-03-03","close":14150.0},{"date":"2020-03-04","close":14415.0},{"date":"2020-03-05","close":14585.0},{"date":"2020-03-06","close":14310.0},{"date":"2020-03-09","close":13695.0},{"date":"2020-03-10","close":13770.0},{"date":"2020-03-11","close":13370.0},{"date":"2020-03-12","close":12860.0},{"date":"2020-03-13","close":12470.0},{"date":"2020-03-16","close":12105.0},{"date":"2020-03-17","close":11825.0},{"date":"2020-03-18","close":11170.0},{"date":"2020-03-19","close":10400.0},{"date":"2020-03-20","close":11180.0},{"date":"2020-03-23","close":10500.0},{"date":"2020-03-24","close":11440.0},{"date":"2020-03-25","close":12110.0},{"date":"2020-03-26","close":11925.0},{"date":"2020-03-27","close":12190.0},{"date":"2020-03-30","close":12135.0},{"date":"2020-03-31","close":12290.0},{"date":"2020-04-01","close":11750.0},{"date":"2020-04-02","close":12070.0},{"date":"2020-04-03","close":12050.0},{"date":"2020-04-06","close":12560.0},{"date":"2020-04-07","close":12750.0},{"date":"2020-04-08","close":12595.0},{"date":"2020-04-09","close":12770.0},{"date":"2020-04-10","close":12875.0},{"date":"2020-04-13","close":12670.0},{"date":"2020-04-14","close":12880.0},{"date":"2020-04-16","close":12890.0},{"date":"2020-04-17","close":13280.0},{"date":"2020-04-20","close":13115.0},{"date":"2020-04-21","close":12990.0},{"date":"2020-04-22","close":13080.0},{"date":"2020-04-23","close":13230.0},{"date":"2020-04-24","close":13035.0},{"date":"2020-04-27","close":13255.0},{"date":"2020-04-28","close":13375.0},{"date":"2020-04-29","close":13430.0},{"date":"2020-05-04","close":13050.0},{"date":"2020-05-06","close":13300.0},{"date":"2020-05-07","close":13270.0},{"date":"2020-05-08","close":13380.0},{"date":"2020-05-11","close":13265.0},{"date":"2020-05-12","close":13195.0},{"date":"2020-05-13","close":13310.0},{"date":"2020-05-14","close":13170.0},{"date":"2020-05-15","close":13230.0},{"date":"2020-05-18","close":13280.0},{"date":"2020-05-19","close":13645.0},{"date":"2020-05-20","close":13665.0},{"date":"2020-05-21","close":13750.0},{"date":"2020-05-22","close":13495.0},{"date":"2020-05-25","close":13695.0},{"date":"2020-05-26","close":13930.0},{"date":"2020-05-27","close":13945.0},{"date":"2020-05-28","close":13985.0},{"date":"2020-05-29","close":14005.0},{"date":"2020-06-01","close":14220.0},{"date":"2020-06-02","close":14390.0},{"date":"2020-06-03","close":14935.0},{"date":"2020-06-04","close":14940.0},{"date":"2020-06-05","close":15180.0},{"date":"2020-06-08","close":15165.0},{"date":"2020-06-09","close":15170.0},{"date":"2020-06-10","close":15195.0},{"date":"2020-06-11","close":14970.0},{"date":"2020-06-12","close":14645.0},{"date":"2020-06-15","close":13915.0},{"date":"2020-06-16","close":14725.0},{"date":"2020-06-17","close":14715.0},{"date":"2020-06-18","close":14630.0},{"date":"2020-06-19","close":14690.0},{"date":"2020-06-22","close":14650.0},{"date":"2020-06-23","close":14670.0},{"date":"2020-06-24","close":14955.0},{"date":"2020-06-25","close":14550.0},{"date":"2020-06-26","close":14750.0},{"date":"2020-06-29","close":14505.0},{"date":"2020-06-30","close":14635.0},{"date":"2020-07-01","close":14645.0},{"date":"2020-07-02","close":14800.0},{"date":"2020-07-03","close":14900.0},{"date":"2020-07-06","close":15165.0},{"date":"2020-07-07","close":14995.0},{"date":"2020-07-08","close":14960.0},{"date":"2020-07-09","close":15025.0},{"date":"2020-07-10","close":14845.0},{"date":"2020-07-13","close":15165.0},{"date":"2020-07-14","close":15145.0},{"date":"2020-07-15","close":15280.0},{"date":"2020-07-16","close":15090.0},{"date":"2020-07-17","close":15220.0},{"date":"2020-07-20","close":15195.0},{"date":"2020-07-21","close":15425.0},{"date":"2020-07-22","close":15365.0},{"date":"2020-07-23","close":15235.0},{"date":"2020-07-24","close":15165.0},{"date":"2020-07-27","close":15300.0},{"date":"2020-07-28","close":15665.0},{"date":"2020-07-29","close":15740.0},{"date":"2020-07-30","close":15765.0},{"date":"2020-07-31","close":15630.0},{"date":"2020-08-03","close":15635.0},{"date":"2020-08-04","close":15800.0},{"date":"2020-08-05","close":15990.0},{"date":"2020-08-06","close":16280.0},{"date":"2020-08-07","close":16320.0},{"date":"2020-08-10","close":16515.0},{"date":"2020-08-11","close":16780.0},{"date":"2020-08-12","close":16830.0},{"date":"2020-08-13","close":16870.0},{"date":"2020-08-14","close":16680.0},{"date":"2020-08-18","close":16295.0},{"date":"2020-08-19","close":16390.0},{"date":"2020-08-20","close":15760.0},{"date":"2020-08-21","close":16000.0},{"date":"2020-08-24","close":16165.0},{"date":"2020-08-25","close":16390.0},{"date":"2020-08-26","close":16395.0},{"date":"2020-08-27","close":16240.0},{"date":"2020-08-28","close":16320.0},{"date":"2020-08-31","close":16090.0},{"date":"2020-09-01","close":16190.0},{"date":"2020-09-02","close":16200.0},{"date":"2020-09-03","close":16495.0},{"date":"2020-09-04","close":16240.0},{"date":"2020-09-07","close":16350.0},{"date":"2020-09-08","close":16575.0},{"date":"2020-09-09","close":16370.0},{"date":"2020-09-10","close":16550.0},{"date":"2020-09-11","close":16510.0},{"date":"2020-09-14","close":16710.0},{"date":"2020-09-15","close":16860.0},{"date":"2020-09-16","close":16800.0},{"date":"2020-09-17","close":16570.0},{"date":"2020-09-18","close":16620.0},{"date":"2020-09-21","close":16485.0},{"date":"2020-09-22","close":16100.0},{"date":"2020-09-23","close":16140.0},{"date":"2020-09-24","close":15760.0},{"date":"2020-09-25","close":15865.0},{"date":"2020-09-28","close":16085.0},{"date":"2020-09-29","close":16225.0},{"date":"2020-10-05","close":16435.0},{"date":"2020-10-06","close":16465.0},{"date":"2020-10-07","close":16595.0},{"date":"2020-10-08","close":16630.0},{"date":"2020-10-12","close":16695.0},{"date":"2020-10-13","close":16700.0},{"date":"2020-10-14","close":16510.0},{"date":"2020-10-15","close":16415.0},{"date":"2020-10-16","close":16300.0},{"date":"2020-10-19","close":16350.0},{"date":"2020-10-20","close":16405.0},{"date":"2020-10-21","close":16525.0},{"date":"2020-10-22","close":16415.0},{"date":"2020-10-23","close":16470.0},{"date":"2020-10-26","close":16430.0},{"date":"2020-10-27","close":16300.0},{"date":"2020-10-28","close":16360.0},{"date":"2020-10-29","close":16210.0},{"date":"2020-10-30","close":15760.0},{"date":"2020-11-02","close":16015.0},{"date":"2020-11-03","close":16340.0},{"date":"2020-11-04","close":16425.0},{"date":"2020-11-05","close":16790.0},{"date":"2020-11-06","close":16840.0},{"date":"2020-11-09","close":17045.0},{"date":"2020-11-10","close":17015.0},{"date":"2020-11-11","close":17320.0},{"date":"2020-11-12","close":17235.0},{"date":"2020-11-13","close":17415.0},{"date":"2020-11-16","close":17790.0},{"date":"2020-11-17","close":17780.0},{"date":"2020-11-18","close":17770.0},{"date":"2020-11-19","close":17780.0},{"date":"2020-11-20","close":17805.0},{"date":"2020-11-23","close":18215.0},{"date":"2020-11-24","close":18315.0},{"date":"2020-11-25","close":18210.0},{"date":"2020-11-26","close":18395.0},{"date":"2020-11-27","close":18420.0},{"date":"2020-11-30","close":18170.0},{"date":"2020-12-01","close":18440.0},{"date":"2020-12-02","close":18760.0},{"date":"2020-12-03","close":18885.0},{"date":"2020-12-04","close":19200.0},{"date":"2020-12-07","close":19340.0},{"date":"2020-12-08","close":19025.0},{"date":"2020-12-09","close":19415.0},{"date":"2020-12-10","close":19330.0},{"date":"2020-12-11","close":19470.0},{"date":"2020-12-14","close":19390.0},{"date":"2020-12-15","close":19410.0},{"date":"2020-12-16","close":19485.0},{"date":"2020-12-17","close":19450.0},{"date":"2020-12-18","close":19445.0},{"date":"2020-12-21","close":19460.0},{"date":"2020-12-22","close":19155.0},{"date":"2020-12-23","close":19400.0},{"date":"2020-12-24","close":19805.0},{"date":"2020-12-28","close":19875.0},{"date":"2020-12-29","close":20230.0},{"date":"2020-12-30","close":20695.0},{"date":"2021-01-04","close":21235.0},{"date":"2021-01-05","close":21560.0},{"date":"2021-01-06","close":21335.0},{"date":"2021-01-07","close":21830.0},{"date":"2021-01-08","close":22810.0},{"date":"2021-01-11","close":22880.0},{"date":"2021-01-12","close":22680.0},{"date":"2021-01-13","close":22840.0},{"date":"2021-01-14","close":22765.0},{"date":"2021-01-15","close":22335.0},{"date":"2021-01-18","close":21735.0},{"date":"2021-01-19","close":22355.0},{"date":"2021-01-20","close":22465.0},{"date":"2021-01-21","close":22800.0},{"date":"2021-01-22","close":22670.0},{"date":"2021-01-25","close":23205.0},{"date":"2021-01-26","close":22580.0},{"date":"2021-01-27","close":22485.0},{"date":"2021-01-28","close":22100.0},{"date":"2021-01-29","close":21610.0},{"date":"2021-02-01","close":22075.0},{"date":"2021-02-02","close":22430.0},{"date":"2021-02-03","close":22615.0},{"date":"2021-02-04","close":22260.0},{"date":"2021-02-05","close":22550.0},{"date":"2021-02-08","close":22320.0},{"date":"2021-02-09","close":22245.0},{"date":"2021-02-10","close":22395.0},{"date":"2021-02-15","close":22730.0},{"date":"2021-02-16","close":22840.0},{"date":"2021-02-17","close":22530.0},{"date":"2021-02-18","close":22255.0},{"date":"2021-02-19","close":22375.0},{"date":"2021-02-22","close":22220.0},{"date":"2021-02-23","close":22175.0},{"date":"2021-02-24","close":21715.0},{"date":"2021-02-25","close":22480.0},{"date":"2021-02-26","close":21890.0},{"date":"2021-03-02","close":22135.0},{"date":"2021-03-03","close":22350.0},{"date":"2021-03-04","close":22090.0},{"date":"2021-03-05","close":21965.0},{"date":"2021-03-08","close":21775.0},{"date":"2021-03-09","close":21610.0},{"date":"2021-03-10","close":21500.0},{"date":"2021-03-11","close":21950.0},{"date":"2021-03-12","close":22125.0},{"date":"2021-03-15","close":22020.0},{"date":"2021-03-16","close":22210.0},{"date":"2021-03-17","close":22025.0},{"date":"2021-03-18","close":22175.0},{"date":"2021-03-19","close":21950.0},{"date":"2021-03-22","close":22000.0},{"date":"2021-03-23","close":21800.0},{"date":"2021-03-24","close":21685.0},{"date":"2021-03-25","close":21735.0},{"date":"2021-03-26","close":21995.0},{"date":"2021-03-29","close":21945.0},{"date":"2021-03-30","close":22220.0},{"date":"2021-03-31","close":22170.0},{"date":"2021-04-01","close":22310.0},{"date":"2021-04-02","close":22555.0},{"date":"2021-04-05","close":22615.0},{"date":"2021-04-06","close":22690.0},{"date":"2021-04-07","close":22715.0},{"date":"2021-04-08","close":22715.0},{"date":"2021-04-09","close":22580.0},{"date":"2021-04-12","close":22605.0},{"date":"2021-04-13","close":22830.0},{"date":"2021-04-14","close":23015.0},{"date":"2021-04-15","close":23045.0},{"date":"2021-04-16","close":23020.0},{"date":"2021-04-19","close":23040.0},{"date":"2021-04-20","close":23155.0},{"date":"2021-04-21","close":22765.0},{"date":"2021-04-22","close":22795.0},{"date":"2021-04-23","close":22800.0},{"date":"2021-04-26","close":22950.0},{"date":"2021-04-27","close":23055.0},{"date":"2021-04-28","close":22800.0},{"date":"2021-04-29","close":22700.0},{"date":"2021-04-30","close":22550.0},{"date":"2021-05-03","close":22395.0},{"date":"2021-05-04","close":22595.0},{"date":"2021-05-06","close":22710.0},{"date":"2021-05-07","close":22890.0},{"date":"2021-05-10","close":23270.0},{"date":"2021-05-11","close":22860.0},{"date":"2021-05-12","close":22490.0},{"date":"2021-05-13","close":22215.0},{"date":"2021-05-14","close":22430.0},{"date":"2021-05-17","close":22320.0},{"date":"2021-05-18","close":22590.0},{"date":"2021-05-20","close":22510.0},{"date":"2021-05-21","close":22530.0},{"date":"2021-05-24","close":22460.0},{"date":"2021-05-25","close":22665.0},{"date":"2021-05-26","close":22610.0},{"date":"2021-05-27","close":22575.0},{"date":"2021-05-28","close":22720.0},{"date":"2021-05-31","close":22815.0},{"date":"2021-06-01","close":22910.0},{"date":"2021-06-02","close":22920.0},{"date":"2021-06-03","close":23140.0},{"date":"2021-06-04","close":23030.0},{"date":"2021-06-07","close":23135.0},{"date":"2021-06-08","close":23095.0},{"date":"2021-06-09","close":22830.0},{"date":"2021-06-10","close":22885.0},{"date":"2021-06-11","close":23050.0},{"date":"2021-06-14","close":23045.0},{"date":"2021-06-15","close":23090.0},{"date":"2021-06-16","close":23240.0},{"date":"2021-06-17","close":23115.0},{"date":"2021-06-18","close":23170.0},{"date":"2021-06-21","close":22960.0},{"date":"2021-06-22","close":23120.0},{"date":"2021-06-23","close":23230.0},{"date":"2021-06-24","close":23290.0},{"date":"2021-06-25","close":23420.0},{"date":"2021-06-28","close":23425.0},{"date":"2021-06-29","close":23325.0},{"date":"2021-06-30","close":23410.0},{"date":"2021-07-01","close":23255.0},{"date":"2021-07-02","close":23245.0},{"date":"2021-07-05","close":23345.0},{"date":"2021-07-06","close":23425.0},{"date":"2021-07-07","close":23300.0},{"date":"2021-07-08","close":23060.0},{"date":"2021-07-09","close":22805.0},{"date":"2021-07-12","close":23010.0},{"date":"2021-07-13","close":23215.0},{"date":"2021-07-14","close":23065.0},{"date":"2021-07-15","close":23280.0},{"date":"2021-07-16","close":23185.0},{"date":"2021-07-19","close":22920.0},{"date":"2021-07-20","close":22865.0},{"date":"2021-07-21","close":22735.0},{"date":"2021-07-22","close":23015.0},{"date":"2021-07-23","close":23065.0},{"date":"2021-07-26","close":22820.0},{"date":"2021-07-27","close":22870.0},{"date":"2021-07-28","close":22920.0},{"date":"2021-07-29","close":22925.0},{"date":"2021-07-30","close":22670.0},{"date":"2021-08-02","close":22790.0},{"date":"2021-08-03","close":22990.0},{"date":"2021-08-04","close":23315.0},{"date":"2021-08-05","close":23265.0},{"date":"2021-08-06","close":23170.0},{"date":"2021-08-09","close":23060.0},{"date":"2021-08-10","close":22880.0},{"date":"2021-08-11","close":22705.0},{"date":"2021-08-12","close":22600.0},{"date":"2021-08-13","close":22205.0},{"date":"2021-08-17","close":21985.0},{"date":"2021-08-18","close":22090.0},{"date":"2021-08-19","close":21650.0},{"date":"2021-08-20","close":21405.0},{"date":"2021-08-23","close":21630.0},{"date":"2021-08-24","close":22035.0},{"date":"2021-08-25","close":22090.0},{"date":"2021-08-26","close":21950.0},{"date":"2021-08-27","close":21935.0},{"date":"2021-08-30","close":21980.0},{"date":"2021-08-31","close":22395.0},{"date":"2021-09-01","close":22425.0},{"date":"2021-09-02","close":22215.0},{"date":"2021-09-03","close":22375.0},{"date":"2021-09-06","close":22465.0},{"date":"2021-09-07","close":22330.0},{"date":"2021-09-08","close":22145.0},{"date":"2021-09-09","close":21750.0},{"date":"2021-09-10","close":21815.0},{"date":"2021-09-13","close":21890.0},{"date":"2021-09-14","close":22010.0},{"date":"2021-09-15","close":22070.0},{"date":"2021-09-16","close":21885.0},{"date":"2021-09-17","close":21915.0},{"date":"2021-09-23","close":21885.0},{"date":"2021-09-24","close":21880.0},{"date":"2021-09-27","close":21935.0},{"date":"2021-09-28","close":21670.0},{"date":"2021-09-29","close":21355.0},{"date":"2021-09-30","close":21485.0},{"date":"2021-10-01","close":21070.0},{"date":"2021-10-05","close":20720.0},{"date":"2021-10-06","close":20425.0},{"date":"2021-10-07","close":20760.0},{"date":"2021-10-08","close":20720.0},{"date":"2021-10-12","close":20320.0},{"date":"2021-10-13","close":20560.0},{"date":"2021-10-14","close":20755.0},{"date":"2021-10-15","close":21045.0},{"date":"2021-10-18","close":20990.0},{"date":"2021-10-19","close":21160.0},{"date":"2021-10-20","close":21065.0},{"date":"2021-10-21","close":21035.0},{"date":"2021-10-22","close":21035.0},{"date":"2021-10-25","close":21140.0},{"date":"2021-10-26","close":21360.0},{"date":"2021-10-27","close":21175.0},{"date":"2021-10-28","close":21115.0},{"date":"2021-10-29","close":20810.0},{"date":"2021-11-01","close":20850.0},{"date":"2021-11-02","close":21135.0},{"date":"2021-11-03","close":20830.0},{"date":"2021-11-04","close":20925.0},{"date":"2021-11-05","close":20870.0},{"date":"2021-11-08","close":20845.0},{"date":"2021-11-09","close":20875.0},{"date":"2021-11-10","close":20675.0},{"date":"2021-11-11","close":20660.0},{"date":"2021-11-12","close":20885.0},{"date":"2021-11-15","close":21110.0},{"date":"2021-11-16","close":21065.0},{"date":"2021-11-17","close":20835.0},{"date":"2021-11-18","close":20745.0},{"date":"2021-11-19","close":20875.0},{"date":"2021-11-22","close":21360.0},{"date":"2021-11-23","close":21205.0},{"date":"2021-11-24","close":21125.0},{"date":"2021-11-25","close":20990.0},{"date":"2021-11-26","close":20610.0},{"date":"2021-11-29","close":20450.0},{"date":"2021-11-30","close":20025.0},{"date":"2021-12-01","close":20525.0},{"date":"2021-12-02","close":20820.0},{"date":"2021-12-03","close":20990.0},{"date":"2021-12-06","close":21040.0},{"date":"2021-12-07","close":21200.0},{"date":"2021-12-08","close":21300.0},{"date":"2021-12-09","close":21325.0},{"date":"2021-12-10","close":21260.0},{"date":"2021-12-13","close":21260.0},{"date":"2021-12-14","close":21150.0},{"date":"2021-12-15","close":21140.0},{"date":"2021-12-16","close":21275.0},{"date":"2021-12-17","close":21330.0},{"date":"2021-12-20","close":20935.0},{"date":"2021-12-21","close":21090.0},{"date":"2021-12-22","close":21205.0},{"date":"2021-12-23","close":21315.0},{"date":"2021-12-24","close":21465.0},{"date":"2021-12-27","close":21355.0},{"date":"2021-12-28","close":21490.0},{"date":"2021-12-29","close":21460.0},{"date":"2021-12-30","close":21305.0},{"date":"2022-01-03","close":21380.0},{"date":"2022-01-04","close":21370.0},{"date":"2022-01-05","close":21080.0},{"date":"2022-01-06","close":20850.0},{"date":"2022-01-07","close":21110.0},{"date":"2022-01-10","close":20945.0},{"date":"2022-01-11","close":21015.0},{"date":"2022-01-12","close":21340.0},{"date":"2022-01-13","close":21250.0},{"date":"2022-01-14","close":20890.0},{"date":"2022-01-17","close":20780.0},{"date":"2022-01-18","close":20615.0},{"date":"2022-01-19","close":20465.0},{"date":"2022-01-20","close":20530.0},{"date":"2022-01-21","close":20340.0},{"date":"2022-01-24","close":20120.0},{"date":"2022-01-25","close":19615.0},{"date":"2022-01-26","close":19545.0},{"date":"2022-01-27","close":18905.0},{"date":"2022-01-28","close":19410.0},{"date":"2022-02-03","close":19590.0},{"date":"2022-02-04","close":19820.0},{"date":"2022-02-07","close":19625.0},{"date":"2022-02-08","close":19700.0},{"date":"2022-02-09","close":19950.0},{"date":"2022-02-10","close":20125.0},{"date":"2022-02-11","close":19945.0},{"date":"2022-02-14","close":19630.0},{"date":"2022-02-15","close":19560.0},{"date":"2022-02-16","close":19900.0},{"date":"2022-02-17","close":19975.0},{"date":"2022-02-18","close":19970.0},{"date":"2022-02-21","close":19900.0},{"date":"2022-02-22","close":19700.0},{"date":"2022-02-23","close":19755.0},{"date":"2022-02-24","close":19225.0},{"date":"2022-02-25","close":19410.0},{"date":"2022-02-28","close":19645.0},{"date":"2022-03-02","close":19530.0},{"date":"2022-03-03","close":19870.0},{"date":"2022-03-04","close":19585.0},{"date":"2022-03-07","close":19125.0},{"date":"2022-03-08","close":18875.0},{"date":"2022-03-10","close":19240.0},{"date":"2022-03-11","close":19200.0},{"date":"2022-03-14","close":19155.0},{"date":"2022-03-15","close":19010.0},{"date":"2022-03-16","close":19300.0},{"date":"2022-03-17","close":19580.0},{"date":"2022-03-18","close":19630.0},{"date":"2022-03-21","close":19410.0},{"date":"2022-03-22","close":19610.0},{"date":"2022-03-23","close":19780.0},{"date":"2022-03-24","close":19670.0},{"date":"2022-03-25","close":19615.0},{"date":"2022-03-28","close":19625.0},{"date":"2022-03-29","close":19720.0},{"date":"2022-03-30","close":19795.0},{"date":"2022-03-31","close":19840.0},{"date":"2022-04-01","close":19685.0},{"date":"2022-04-04","close":19775.0},{"date":"2022-04-05","close":19810.0},{"date":"2022-04-06","close":19585.0},{"date":"2022-04-07","close":19290.0},{"date":"2022-04-08","close":19330.0},{"date":"2022-04-11","close":19280.0},{"date":"2022-04-12","close":19135.0},{"date":"2022-04-13","close":19480.0},{"date":"2022-04-14","close":19400.0},{"date":"2022-04-15","close":19180.0},{"date":"2022-04-18","close":19180.0},{"date":"2022-04-19","close":19390.0},{"date":"2022-04-20","close":19355.0},{"date":"2022-04-21","close":19485.0},{"date":"2022-04-22","close":19265.0},{"date":"2022-04-25","close":18945.0},{"date":"2022-04-26","close":19020.0},{"date":"2022-04-27","close":18795.0},{"date":"2022-04-28","close":18990.0},{"date":"2022-04-29","close":19280.0},{"date":"2022-05-02","close":19180.0},{"date":"2022-05-03","close":19165.0},{"date":"2022-05-04","close":19170.0},{"date":"2022-05-06","close":18935.0},{"date":"2022-05-09","close":18755.0},{"date":"2022-05-10","close":18650.0},{"date":"2022-05-11","close":18650.0},{"date":"2022-05-12","close":18350.0},{"date":"2022-05-13","close":18770.0},{"date":"2022-05-16","close":18710.0},{"date":"2022-05-17","close":18890.0},{"date":"2022-05-18","close":18910.0},{"date":"2022-05-19","close":18620.0},{"date":"2022-05-20","close":18990.0},{"date":"2022-05-23","close":19055.0},{"date":"2022-05-24","close":18720.0},{"date":"2022-05-25","close":18795.0},{"date":"2022-05-26","close":18725.0},{"date":"2022-05-27","close":18930.0},{"date":"2022-05-30","close":19170.0},{"date":"2022-05-31","close":19225.0},{"date":"2022-06-02","close":19015.0},{"date":"2022-06-03","close":19135.0},{"date":"2022-06-07","close":18785.0},{"date":"2022-06-08","close":18830.0},{"date":"2022-06-09","close":18780.0},{"date":"2022-06-10","close":18575.0},{"date":"2022-06-13","close":17935.0},{"date":"2022-06-14","close":17840.0},{"date":"2022-06-15","close":17525.0},{"date":"2022-06-16","close":17530.0},{"date":"2022-06-17","close":17325.0},{"date":"2022-06-20","close":17105.0},{"date":"2022-06-21","close":17210.0},{"date":"2022-06-22","close":16765.0},{"date":"2022-06-23","close":16650.0},{"date":"2022-06-24","close":16985.0},{"date":"2022-06-27","close":17200.0},{"date":"2022-06-28","close":17330.0},{"date":"2022-06-29","close":17050.0},{"date":"2022-06-30","close":16755.0},{"date":"2022-07-01","close":16585.0},{"date":"2022-07-04","close":16595.0},{"date":"2022-07-05","close":16855.0},{"date":"2022-07-06","close":16480.0},{"date":"2022-07-07","close":16810.0},{"date":"2022-07-08","close":16905.0},{"date":"2022-07-11","close":16810.0},{"date":"2022-07-12","close":16650.0},{"date":"2022-07-13","close":16730.0},{"date":"2022-07-14","close":16665.0},{"date":"2022-07-15","close":16730.0},{"date":"2022-07-18","close":17140.0},{"date":"2022-07-19","close":17055.0},{"date":"2022-07-20","close":17200.0},{"date":"2022-07-21","close":17400.0},{"date":"2022-07-22","close":17295.0},{"date":"2022-07-25","close":17355.0},{"date":"2022-07-26","close":17430.0},{"date":"2022-07-27","close":17400.0},{"date":"2022-07-28","close":17535.0},{"date":"2022-07-29","close":17575.0},{"date":"2022-08-01","close":17590.0},{"date":"2022-08-02","close":17525.0},{"date":"2022-08-03","close":17610.0},{"date":"2022-08-04","close":17730.0},{"date":"2022-08-05","close":17850.0},{"date":"2022-08-08","close":17810.0},{"date":"2022-08-09","close":17865.0},{"date":"2022-08-10","close":17660.0},{"date":"2022-08-11","close":17965.0},{"date":"2022-08-12","close":18005.0},{"date":"2022-08-16","close":18070.0},{"date":"2022-08-17","close":17990.0},{"date":"2022-08-18","close":17890.0},{"date":"2022-08-19","close":17790.0},{"date":"2022-08-22","close":17580.0},{"date":"2022-08-23","close":17360.0},{"date":"2022-08-24","close":17410.0},{"date":"2022-08-25","close":17565.0},{"date":"2022-08-26","close":17650.0},{"date":"2022-08-29","close":17225.0},{"date":"2022-08-30","close":17400.0},{"date":"2022-08-31","close":17555.0},{"date":"2022-09-01","close":17120.0},{"date":"2022-09-02","close":17040.0},{"date":"2022-09-05","close":17050.0},{"date":"2022-09-06","close":17050.0},{"date":"2022-09-07","close":16800.0},{"date":"2022-09-08","close":16835.0},{"date":"2022-09-13","close":17360.0},{"date":"2022-09-14","close":17015.0},{"date":"2022-09-15","close":16900.0},{"date":"2022-09-16","close":16785.0},{"date":"2022-09-19","close":16675.0},{"date":"2022-09-20","close":16725.0},{"date":"2022-09-21","close":16575.0},{"date":"2022-09-22","close":16390.0},{"date":"2022-09-23","close":16195.0},{"date":"2022-09-26","close":15795.0},{"date":"2022-09-27","close":15815.0},{"date":"2022-09-28","close":15435.0},{"date":"2022-09-29","close":15485.0},{"date":"2022-09-30","close":15380.0},{"date":"2022-10-04","close":15740.0},{"date":"2022-10-05","close":15760.0},{"date":"2022-10-06","close":15915.0},{"date":"2022-10-07","close":15855.0},{"date":"2022-10-11","close":15525.0},{"date":"2022-10-12","close":15660.0},{"date":"2022-10-13","close":15420.0},{"date":"2022-10-14","close":15790.0},{"date":"2022-10-17","close":15800.0},{"date":"2022-10-18","close":16015.0},{"date":"2022-10-19","close":15890.0},{"date":"2022-10-20","close":15730.0},{"date":"2022-10-21","close":15760.0},{"date":"2022-10-24","close":15910.0},{"date":"2022-10-25","close":15940.0},{"date":"2022-10-26","close":16045.0},{"date":"2022-10-27","close":16310.0},{"date":"2022-10-28","close":16115.0},{"date":"2022-10-31","close":16320.0},{"date":"2022-11-01","close":16580.0},{"date":"2022-11-02","close":16575.0},{"date":"2022-11-03","close":16480.0},{"date":"2022-11-04","close":16555.0},{"date":"2022-11-07","close":16805.0},{"date":"2022-11-08","close":17050.0},{"date":"2022-11-09","close":17220.0},{"date":"2022-11-10","close":17020.0},{"date":"2022-11-11","close":17680.0},{"date":"2022-11-14","close":17565.0},{"date":"2022-11-15","close":17600.0},{"date":"2022-11-16","close":17595.0},{"date":"2022-11-17","close":17360.0},{"date":"2022-11-18","close":17325.0},{"date":"2022-11-21","close":17190.0},{"date":"2022-11-22","close":17065.0},{"date":"2022-11-23","close":17175.0},{"date":"2022-11-24","close":17335.0},{"date":"2022-11-25","close":17265.0},{"date":"2022-11-28","close":17060.0},{"date":"2022-11-29","close":17275.0},{"date":"2022-11-30","close":17515.0},{"date":"2022-12-01","close":17585.0},{"date":"2022-12-02","close":17220.0},{"date":"2022-12-05","close":17155.0},{"date":"2022-12-06","close":16950.0},{"date":"2022-12-07","close":16850.0},{"date":"2022-12-08","close":16845.0},{"date":"2022-12-09","close":16995.0},{"date":"2022-12-12","close":16930.0},{"date":"2022-12-13","close":16930.0},{"date":"2022-12-14","close":17110.0},{"date":"2022-12-15","close":16835.0},{"date":"2022-12-16","close":16745.0},{"date":"2022-12-19","close":16750.0},{"date":"2022-12-20","close":16610.0},{"date":"2022-12-21","close":16570.0},{"date":"2022-12-22","close":16785.0},{"date":"2022-12-23","close":16500.0},{"date":"2022-12-26","close":16515.0},{"date":"2022-12-27","close":16610.0},{"date":"2022-12-28","close":16455.0},{"date":"2022-12-29","close":16160.0},{"date":"2023-01-02","close":16045.0},{"date":"2023-01-03","close":16045.0},{"date":"2023-01-04","close":16385.0},{"date":"2023-01-05","close":16520.0},{"date":"2023-01-06","close":16695.0},{"date":"2023-01-09","close":17160.0},{"date":"2023-01-10","close":17175.0},{"date":"2023-01-11","close":17225.0},{"date":"2023-01-12","close":17250.0},{"date":"2023-01-13","close":17405.0},{"date":"2023-01-16","close":17530.0},{"date":"2023-01-17","close":17390.0},{"date":"2023-01-18","close":17285.0},{"date":"2023-01-19","close":17350.0},{"date":"2023-01-20","close":17480.0},{"date":"2023-01-25","close":17780.0},{"date":"2023-01-26","close":18035.0},{"date":"2023-01-27","close":18185.0},{"date":"2023-01-30","close":17890.0},{"date":"2023-01-31","close":17610.0},{"date":"2023-02-01","close":17785.0},{"date":"2023-02-02","close":17985.0},{"date":"2023-02-03","close":18065.0},{"date":"2023-02-06","close":17650.0},{"date":"2023-02-07","close":17760.0},{"date":"2023-02-08","close":18045.0},{"date":"2023-02-09","close":17970.0},{"date":"2023-02-10","close":17935.0},{"date":"2023-02-13","close":17835.0},{"date":"2023-02-14","close":17945.0},{"date":"2023-02-15","close":17600.0},{"date":"2023-02-16","close":17945.0},{"date":"2023-02-17","close":17775.0},{"date":"2023-02-20","close":17845.0},{"date":"2023-02-21","close":17820.0},{"date":"2023-02-22","close":17515.0},{"date":"2023-02-23","close":17735.0},{"date":"2023-02-24","close":17570.0},{"date":"2023-02-27","close":17410.0},{"date":"2023-02-28","close":17495.0},{"date":"2023-03-02","close":17510.0},{"date":"2023-03-03","close":17535.0},{"date":"2023-03-06","close":17765.0},{"date":"2023-03-07","close":17700.0},{"date":"2023-03-08","close":17445.0},{"date":"2023-03-09","close":17385.0},{"date":"2023-03-10","close":17200.0},{"date":"2023-03-13","close":17340.0},{"date":"2023-03-14","close":16935.0},{"date":"2023-03-15","close":17130.0},{"date":"2023-03-16","close":17095.0},{"date":"2023-03-17","close":17285.0},{"date":"2023-03-20","close":17150.0},{"date":"2023-03-21","close":17200.0},{"date":"2023-03-22","close":17415.0},{"date":"2023-03-23","close":17470.0},{"date":"2023-03-24","close":17400.0},{"date":"2023-03-27","close":17330.0},{"date":"2023-03-28","close":17530.0},{"date":"2023-03-29","close":17565.0},{"date":"2023-03-30","close":17680.0},{"date":"2023-03-31","close":17870.0},{"date":"2023-04-03","close":17810.0},{"date":"2023-04-04","close":17895.0},{"date":"2023-04-05","close":18000.0},{"date":"2023-04-06","close":17680.0},{"date":"2023-04-07","close":17985.0},{"date":"2023-04-10","close":18135.0},{"date":"2023-04-11","close":18380.0},{"date":"2023-04-12","close":18455.0},{"date":"2023-04-13","close":18470.0},{"date":"2023-04-14","close":18530.0},{"date":"2023-04-17","close":18560.0},{"date":"2023-04-18","close":18530.0},{"date":"2023-04-19","close":18550.0},{"date":"2023-04-20","close":18490.0},{"date":"2023-04-21","close":18395.0},{"date":"2023-04-24","close":18250.0},{"date":"2023-04-25","close":18020.0},{"date":"2023-04-26","close":18025.0},{"date":"2023-04-27","close":18075.0},{"date":"2023-04-28","close":18130.0},{"date":"2023-05-02","close":18295.0},{"date":"2023-05-03","close":18130.0},{"date":"2023-05-04","close":18110.0},{"date":"2023-05-08","close":18295.0},{"date":"2023-05-09","close":18240.0},{"date":"2023-05-10","close":18135.0},{"date":"2023-05-11","close":18065.0},{"date":"2023-05-12","close":17990.0},{"date":"2023-05-15","close":18030.0},{"date":"2023-05-16","close":18100.0},{"date":"2023-05-17","close":18155.0},{"date":"2023-05-18","close":18310.0},{"date":"2023-05-19","close":18585.0},{"date":"2023-05-22","close":18690.0},{"date":"2023-05-23","close":18765.0},{"date":"2023-05-24","close":18700.0},{"date":"2023-05-25","close":18665.0},{"date":"2023-05-26","close":18745.0},{"date":"2023-05-30","close":18975.0},{"date":"2023-05-31","close":18900.0},{"date":"2023-06-01","close":18780.0},{"date":"2023-06-02","close":19035.0},{"date":"2023-06-05","close":19095.0},{"date":"2023-06-07","close":19025.0},{"date":"2023-06-08","close":19015.0},{"date":"2023-06-09","close":19280.0},{"date":"2023-06-12","close":19155.0},{"date":"2023-06-13","close":19255.0},{"date":"2023-06-14","close":19150.0},{"date":"2023-06-15","close":19085.0},{"date":"2023-06-16","close":19175.0},{"date":"2023-06-19","close":19050.0},{"date":"2023-06-20","close":19035.0},{"date":"2023-06-21","close":18865.0},{"date":"2023-06-22","close":18905.0},{"date":"2023-06-23","close":18815.0},{"date":"2023-06-26","close":18905.0},{"date":"2023-06-27","close":18895.0},{"date":"2023-06-28","close":18795.0},{"date":"2023-06-29","close":18800.0},{"date":"2023-06-30","close":18870.0},{"date":"2023-07-03","close":19115.0},{"date":"2023-07-04","close":19055.0},{"date":"2023-07-05","close":18880.0},{"date":"2023-07-06","close":18735.0},{"date":"2023-07-07","close":18465.0},{"date":"2023-07-10","close":18425.0},{"date":"2023-07-11","close":18785.0},{"date":"2023-07-12","close":18900.0},{"date":"2023-07-13","close":19025.0},{"date":"2023-07-14","close":19320.0},{"date":"2023-07-17","close":19255.0},{"date":"2023-07-18","close":19125.0},{"date":"2023-07-19","close":19130.0},{"date":"2023-07-20","close":19050.0},{"date":"2023-07-21","close":19080.0},{"date":"2023-07-24","close":19210.0},{"date":"2023-07-25","close":19230.0},{"date":"2023-07-26","close":19000.0},{"date":"2023-07-27","close":19220.0},{"date":"2023-07-28","close":19175.0},{"date":"2023-07-31","close":19240.0},{"date":"2023-08-01","close":19545.0},{"date":"2023-08-02","close":19150.0},{"date":"2023-08-03","close":19030.0},{"date":"2023-08-04","close":19020.0},{"date":"2023-08-07","close":18980.0},{"date":"2023-08-08","close":18820.0},{"date":"2023-08-09","close":19035.0},{"date":"2023-08-10","close":18955.0},{"date":"2023-08-11","close":18910.0},{"date":"2023-08-14","close":18740.0},{"date":"2023-08-16","close":18450.0},{"date":"2023-08-17","close":18385.0},{"date":"2023-08-18","close":18310.0},{"date":"2023-08-21","close":18295.0},{"date":"2023-08-22","close":18375.0},{"date":"2023-08-23","close":18335.0},{"date":"2023-08-24","close":18580.0},{"date":"2023-08-25","close":18390.0},{"date":"2023-08-28","close":18515.0},{"date":"2023-08-29","close":18600.0},{"date":"2023-08-30","close":18665.0},{"date":"2023-08-31","close":18590.0},{"date":"2023-09-01","close":18845.0},{"date":"2023-09-04","close":18975.0},{"date":"2023-09-05","close":18960.0},{"date":"2023-09-06","close":18825.0},{"date":"2023-09-07","close":18725.0},{"date":"2023-09-08","close":18755.0},{"date":"2023-09-11","close":18790.0},{"date":"2023-09-12","close":18720.0},{"date":"2023-09-13","close":18710.0},{"date":"2023-09-14","close":18960.0},{"date":"2023-09-15","close":19220.0},{"date":"2023-09-18","close":19020.0},{"date":"2023-09-19","close":18845.0},{"date":"2023-09-20","close":18845.0},{"date":"2023-09-21","close":18545.0},{"date":"2023-09-22","close":18480.0},{"date":"2023-09-25","close":18485.0},{"date":"2023-09-26","close":18255.0},{"date":"2023-09-27","close":18225.0},{"date":"2023-10-04","close":17815.0},{"date":"2023-10-05","close":17805.0},{"date":"2023-10-06","close":17825.0},{"date":"2023-10-10","close":17870.0},{"date":"2023-10-11","close":18170.0},{"date":"2023-10-12","close":18375.0},{"date":"2023-10-13","close":18195.0},{"date":"2023-10-16","close":17975.0},{"date":"2023-10-17","close":18310.0},{"date":"2023-10-18","close":18375.0},{"date":"2023-10-19","close":18050.0},{"date":"2023-10-20","close":17765.0},{"date":"2023-10-23","close":17665.0},{"date":"2023-10-24","close":17810.0},{"date":"2023-10-25","close":17715.0},{"date":"2023-10-26","close":17250.0},{"date":"2023-10-27","close":17260.0},{"date":"2023-10-30","close":17315.0},{"date":"2023-10-31","close":17105.0},{"date":"2023-11-01","close":17340.0},{"date":"2023-11-02","close":17605.0},{"date":"2023-11-03","close":17810.0},{"date":"2023-11-06","close":18625.0},{"date":"2023-11-07","close":18300.0},{"date":"2023-11-08","close":18140.0},{"date":"2023-11-09","close":18195.0},{"date":"2023-11-10","close":18115.0},{"date":"2023-11-13","close":18110.0},{"date":"2023-11-14","close":18275.0},{"date":"2023-11-15","close":18675.0},{"date":"2023-11-16","close":18680.0},{"date":"2023-11-17","close":18570.0},{"date":"2023-11-20","close":18710.0},{"date":"2023-11-21","close":18820.0},{"date":"2023-11-22","close":18835.0},{"date":"2023-11-23","close":18855.0},{"date":"2023-11-24","close":18705.0},{"date":"2023-11-27","close":18680.0},{"date":"2023-11-28","close":18885.0},{"date":"2023-11-29","close":18825.0},{"date":"2023-11-30","close":18910.0},{"date":"2023-12-01","close":18730.0},{"date":"2023-12-04","close":18810.0},{"date":"2023-12-05","close":18625.0},{"date":"2023-12-06","close":18665.0},{"date":"2023-12-07","close":18605.0},{"date":"2023-12-08","close":18860.0},{"date":"2023-12-11","close":18900.0},{"date":"2023-12-12","close":19025.0},{"date":"2023-12-13","close":18845.0},{"date":"2023-12-14","close":19025.0},{"date":"2023-12-15","close":19160.0},{"date":"2023-12-18","close":19195.0},{"date":"2023-12-19","close":19240.0},{"date":"2023-12-20","close":19595.0},{"date":"2023-12-21","close":19495.0},{"date":"2023-12-22","close":19565.0},{"date":"2023-12-26","close":19610.0},{"date":"2023-12-27","close":19850.0},{"date":"2023-12-28","close":20155.0},{"date":"2024-01-02","close":20295.0},{"date":"2024-01-03","close":19760.0},{"date":"2024-01-04","close":19585.0},{"date":"2024-01-05","close":19510.0},{"date":"2024-01-08","close":19450.0},{"date":"2024-01-09","close":19355.0},{"date":"2024-01-10","close":19175.0},{"date":"2024-01-11","close":19195.0},{"date":"2024-01-12","close":19030.0},{"date":"2024-01-15","close":19095.0},{"date":"2024-01-16","close":18825.0},{"date":"2024-01-17","close":18365.0},{"date":"2024-01-18","close":18450.0},{"date":"2024-01-19","close":18730.0},{"date":"2024-01-22","close":18750.0},{"date":"2024-01-23","close":18855.0},{"date":"2024-01-24","close":18755.0},{"date":"2024-01-25","close":18795.0},{"date":"2024-01-26","close":18820.0},{"date":"2024-01-29","close":19060.0},{"date":"2024-01-30","close":19025.0},{"date":"2024-01-31","close":18905.0},{"date":"2024-02-01","close":19250.0},{"date":"2024-02-02","close":19865.0},{"date":"2024-02-05","close":19640.0},{"date":"2024-02-06","close":19550.0},{"date":"2024-02-07","close":19845.0},{"date":"2024-02-08","close":19830.0},{"date":"2024-02-13","close":20070.0},{"date":"2024-02-14","close":19820.0},{"date":"2024-02-15","close":19800.0},{"date":"2024-02-16","close":20000.0},{"date":"2024-02-19","close":20275.0},{"date":"2024-02-20","close":20070.0},{"date":"2024-02-21","close":20025.0},{"date":"2024-02-22","close":20120.0},{"date":"2024-02-23","close":20190.0},{"date":"2024-02-26","close":20015.0},{"date":"2024-02-27","close":19855.0},{"date":"2024-02-28","close":20105.0},{"date":"2024-02-29","close":20085.0},{"date":"2024-03-04","close":20330.0},{"date":"2024-03-05","close":20160.0},{"date":"2024-03-06","close":20095.0},{"date":"2024-03-07","close":20125.0},{"date":"2024-03-08","close":20385.0},{"date":"2024-03-11","close":20230.0},{"date":"2024-03-12","close":20405.0},{"date":"2024-03-13","close":20465.0},{"date":"2024-03-14","close":20680.0},{"date":"2024-03-15","close":20305.0},{"date":"2024-03-18","close":20420.0},{"date":"2024-03-19","close":20170.0},{"date":"2024-03-20","close":20520.0},{"date":"2024-03-21","close":21075.0},{"date":"2024-03-22","close":21040.0},{"date":"2024-03-25","close":20945.0},{"date":"2024-03-26","close":21150.0},{"date":"2024-03-27","close":21150.0},{"date":"2024-03-28","close":21165.0},{"date":"2024-03-29","close":21275.0},{"date":"2024-04-01","close":21240.0},{"date":"2024-04-02","close":21290.0},{"date":"2024-04-03","close":20970.0},{"date":"2024-04-04","close":21280.0},{"date":"2024-04-05","close":21050.0},{"date":"2024-04-08","close":21140.0},{"date":"2024-04-09","close":20990.0},{"date":"2024-04-11","close":21015.0},{"date":"2024-04-12","close":20800.0},{"date":"2024-04-15","close":20675.0},{"date":"2024-04-16","close":20235.0},{"date":"2024-04-17","close":20010.0},{"date":"2024-04-18","close":20345.0},{"date":"2024-04-19","close":19965.0},{"date":"2024-04-22","close":20235.0},{"date":"2024-04-23","close":20210.0},{"date":"2024-04-24","close":20560.0},{"date":"2024-04-25","close":20240.0},{"date":"2024-04-26","close":20460.0},{"date":"2024-04-29","close":20655.0},{"date":"2024-04-30","close":20695.0},{"date":"2024-05-02","close":20635.0},{"date":"2024-05-03","close":20640.0},{"date":"2024-05-07","close":21120.0},{"date":"2024-05-08","close":21195.0},{"date":"2024-05-09","close":20950.0},{"date":"2024-05-10","close":21065.0},{"date":"2024-05-13","close":21025.0},{"date":"2024-05-14","close":21030.0},{"date":"2024-05-16","close":21260.0},{"date":"2024-05-17","close":21010.0},{"date":"2024-05-20","close":21195.0},{"date":"2024-05-21","close":21050.0},{"date":"2024-05-22","close":21075.0},{"date":"2024-05-23","close":21080.0},{"date":"2024-05-24","close":20745.0},{"date":"2024-05-27","close":21050.0},{"date":"2024-05-28","close":21045.0},{"date":"2024-05-29","close":20745.0},{"date":"2024-05-30","close":20380.0},{"date":"2024-05-31","close":20365.0},{"date":"2024-06-03","close":20725.0},{"date":"2024-06-04","close":20580.0},{"date":"2024-06-05","close":20795.0},{"date":"2024-06-07","close":21065.0},{"date":"2024-06-10","close":20870.0},{"date":"2024-06-11","close":20890.0},{"date":"2024-06-12","close":21055.0},{"date":"2024-06-13","close":21300.0},{"date":"2024-06-14","close":21275.0},{"date":"2024-06-17","close":21175.0},{"date":"2024-06-18","close":21390.0},{"date":"2024-06-19","close":21705.0},{"date":"2024-06-20","close":21800.0},{"date":"2024-06-21","close":21585.0},{"date":"2024-06-24","close":21465.0},{"date":"2024-06-25","close":21530.0},{"date":"2024-06-26","close":21670.0},{"date":"2024-06-27","close":21685.0},{"date":"2024-06-28","close":21770.0},{"date":"2024-07-01","close":21815.0},{"date":"2024-07-02","close":21665.0},{"date":"2024-07-03","close":21775.0},{"date":"2024-07-04","close":22045.0},{"date":"2024-07-05","close":22480.0},{"date":"2024-07-08","close":22400.0},{"date":"2024-07-09","close":22475.0},{"date":"2024-07-10","close":22475.0},{"date":"2024-07-11","close":22605.0},{"date":"2024-07-12","close":22310.0},{"date":"2024-07-15","close":22450.0},{"date":"2024-07-16","close":22470.0},{"date":"2024-07-17","close":22280.0},{"date":"2024-07-18","close":22070.0},{"date":"2024-07-19","close":21770.0},{"date":"2024-07-22","close":21635.0},{"date":"2024-07-23","close":21705.0},{"date":"2024-07-24","close":21540.0},{"date":"2024-07-25","close":21100.0},{"date":"2024-07-26","close":21285.0},{"date":"2024-07-29","close":21535.0},{"date":"2024-07-30","close":21280.0},{"date":"2024-07-31","close":21545.0},{"date":"2024-08-01","close":21665.0},{"date":"2024-08-02","close":20760.0},{"date":"2024-08-05","close":18885.0},{"date":"2024-08-06","close":19390.0},{"date":"2024-08-07","close":19770.0},{"date":"2024-08-08","close":19630.0},{"date":"2024-08-09","close":19970.0},{"date":"2024-08-12","close":20195.0},{"date":"2024-08-13","close":20280.0},{"date":"2024-08-14","close":20440.0},{"date":"2024-08-16","close":20960.0},{"date":"2024-08-19","close":20770.0},{"date":"2024-08-20","close":20970.0},{"date":"2024-08-21","close":20935.0},{"date":"2024-08-22","close":20985.0},{"date":"2024-08-23","close":20955.0},{"date":"2024-08-26","close":20835.0},{"date":"2024-08-27","close":20760.0},{"date":"2024-08-28","close":20780.0},{"date":"2024-08-29","close":20500.0},{"date":"2024-08-30","close":20640.0},{"date":"2024-09-02","close":20580.0},{"date":"2024-09-03","close":20410.0},{"date":"2024-09-04","close":19700.0},{"date":"2024-09-05","close":19680.0},{"date":"2024-09-06","close":19510.0},{"date":"2024-09-09","close":19390.0},{"date":"2024-09-10","close":19285.0},{"date":"2024-09-11","close":19110.0},{"date":"2024-09-12","close":19500.0},{"date":"2024-09-13","close":19530.0},{"date":"2024-09-19","close":19490.0},{"date":"2024-09-20","close":19620.0},{"date":"2024-09-23","close":19675.0},{"date":"2024-09-24","close":19865.0},{"date":"2024-09-25","close":19620.0},{"date":"2024-09-26","close":20280.0},{"date":"2024-09-27","close":20190.0},{"date":"2024-09-30","close":19795.0},{"date":"2024-10-02","close":19450.0},{"date":"2024-10-04","close":19505.0},{"date":"2024-10-07","close":19815.0},{"date":"2024-10-08","close":19670.0},{"date":"2024-10-10","close":19700.0},{"date":"2024-10-11","close":19690.0},{"date":"2024-10-14","close":19950.0},{"date":"2024-10-15","close":20015.0},{"date":"2024-10-16","close":19855.0},{"date":"2024-10-17","close":19880.0},{"date":"2024-10-18","close":19720.0},{"date":"2024-10-21","close":19830.0},{"date":"2024-10-22","close":19565.0},{"date":"2024-10-23","close":19800.0},{"date":"2024-10-24","close":19595.0},{"date":"2024-10-25","close":19590.0},{"date":"2024-10-28","close":19830.0},{"date":"2024-10-29","close":19885.0},{"date":"2024-10-30","close":19700.0},{"date":"2024-10-31","close":19450.0},{"date":"2024-11-01","close":19280.0},{"date":"2024-11-04","close":19600.0},{"date":"2024-11-05","close":19495.0},{"date":"2024-11-06","close":19445.0},{"date":"2024-11-07","close":19455.0},{"date":"2024-11-08","close":19425.0},{"date":"2024-11-11","close":19120.0},{"date":"2024-11-12","close":18690.0},{"date":"2024-11-13","close":18225.0},{"date":"2024-11-14","close":18110.0},{"date":"2024-11-15","close":18275.0},{"date":"2024-11-18","close":18700.0},{"date":"2024-11-19","close":18770.0},{"date":"2024-11-20","close":18800.0},{"date":"2024-11-21","close":18825.0},{"date":"2024-11-22","close":18980.0},{"date":"2024-11-25","close":19210.0},{"date":"2024-11-26","close":19150.0},{"date":"2024-11-27","close":19005.0},{"date":"2024-11-28","close":18935.0},{"date":"2024-11-29","close":18610.0},{"date":"2024-12-02","close":18615.0},{"date":"2024-12-03","close":18915.0},{"date":"2024-12-04","close":18645.0},{"date":"2024-12-05","close":18505.0},{"date":"2024-12-06","close":18420.0},{"date":"2024-12-09","close":17965.0},{"date":"2024-12-10","close":18325.0},{"date":"2024-12-11","close":18515.0},{"date":"2024-12-12","close":18810.0},{"date":"2024-12-13","close":18860.0},{"date":"2024-12-16","close":18800.0},{"date":"2024-12-17","close":18610.0},{"date":"2024-12-18","close":18865.0},{"date":"2024-12-19","close":18435.0},{"date":"2024-12-20","close":18175.0},{"date":"2024-12-23","close":18450.0},{"date":"2024-12-24","close":18490.0},{"date":"2024-12-26","close":18410.0},{"date":"2024-12-27","close":18310.0},{"date":"2024-12-30","close":18275.0},{"date":"2025-01-02","close":18200.0},{"date":"2025-01-03","close":18580.0},{"date":"2025-01-06","close":18960.0},{"date":"2025-01-07","close":18990.0},{"date":"2025-01-08","close":19180.0},{"date":"2025-01-09","close":19175.0},{"date":"2025-01-10","close":19150.0},{"date":"2025-01-13","close":18910.0},{"date":"2025-01-14","close":18975.0},{"date":"2025-01-15","close":18950.0},{"date":"2025-01-16","close":19220.0},{"date":"2025-01-17","close":19165.0},{"date":"2025-01-20","close":19145.0},{"date":"2025-01-21","close":19160.0},{"date":"2025-01-22","close":19390.0},{"date":"2025-01-23","close":19165.0},{"date":"2025-01-24","close":19305.0},{"date":"2025-01-31","close":19125.0},{"date":"2025-02-03","close":18595.0},{"date":"2025-02-04","close":18785.0},{"date":"2025-02-05","close":19030.0},{"date":"2025-02-06","close":19220.0},{"date":"2025-02-07","close":19095.0},{"date":"2025-02-10","close":19155.0},{"date":"2025-02-11","close":19285.0},{"date":"2025-02-12","close":19315.0},{"date":"2025-02-13","close":19505.0},{"date":"2025-02-14","close":19635.0},{"date":"2025-02-17","close":19740.0},{"date":"2025-02-18","close":19920.0},{"date":"2025-02-19","close":20310.0},{"date":"2025-02-20","close":20165.0},{"date":"2025-02-21","close":20165.0},{"date":"2025-02-24","close":20030.0},{"date":"2025-02-25","close":19930.0},{"date":"2025-02-26","close":20035.0},{"date":"2025-02-27","close":19965.0},{"date":"2025-02-28","close":19275.0},{"date":"2025-03-04","close":19240.0},{"date":"2025-03-05","close":19385.0},{"date":"2025-03-06","close":19575.0},{"date":"2025-03-07","close":19490.0},{"date":"2025-03-10","close":19530.0},{"date":"2025-03-11","close":19315.0},{"date":"2025-03-12","close":19645.0},{"date":"2025-03-13","close":19565.0},{"date":"2025-03-14","close":19640.0},{"date":"2025-03-17","close":19995.0},{"date":"2025-03-18","close":20080.0},{"date":"2025-03-19","close":20230.0},{"date":"2025-03-20","close":20365.0},{"date":"2025-03-21","close":20465.0},{"date":"2025-03-24","close":20385.0},{"date":"2025-03-25","close":20300.0},{"date":"2025-03-26","close":20465.0},{"date":"2025-03-27","close":20215.0},{"date":"2025-03-28","close":19870.0},{"date":"2025-03-31","close":19325.0},{"date":"2025-04-01","close":19605.0},{"date":"2025-04-02","close":19895.0},{"date":"2025-04-03","close":19190.0},{"date":"2025-04-04","close":19090.0},{"date":"2025-04-07","close":17995.0},{"date":"2025-04-08","close":17990.0},{"date":"2025-04-09","close":17675.0},{"date":"2025-04-10","close":18790.0},{"date":"2025-04-11","close":18705.0},{"date":"2025-04-14","close":18870.0},{"date":"2025-04-15","close":19045.0},{"date":"2025-04-16","close":18760.0},{"date":"2025-04-17","close":18945.0},{"date":"2025-04-18","close":19055.0},{"date":"2025-04-21","close":19090.0},{"date":"2025-04-22","close":19040.0},{"date":"2025-04-23","close":19390.0},{"date":"2025-04-24","close":19350.0},{"date":"2025-04-25","close":19547.0},{"date":"2025-04-28","close":19555.0},{"date":"2025-04-29","close":19680.0},{"date":"2025-04-30","close":19645.0},{"date":"2025-05-02","close":19640.0},{"date":"2025-05-07","close":19815.0},{"date":"2025-05-08","close":19790.0},{"date":"2025-05-09","close":19820.0},{"date":"2025-05-12","close":20095.0},{"date":"2025-05-13","close":20140.0},{"date":"2025-05-14","close":20405.0},{"date":"2025-05-15","close":20275.0},{"date":"2025-05-16","close":20330.0},{"date":"2025-05-19","close":20105.0},{"date":"2025-05-20","close":20145.0},{"date":"2025-05-21","close":20280.0},{"date":"2025-05-22","close":20015.0},{"date":"2025-05-23","close":20120.0},{"date":"2025-05-26","close":20340.0},{"date":"2025-05-27","close":20400.0},{"date":"2025-05-28","close":20810.0},{"date":"2025-05-29","close":21110.0},{"date":"2025-05-30","close":20990.0},{"date":"2025-06-02","close":20885.0},{"date":"2025-06-04","close":21480.0},{"date":"2025-06-05","close":21865.0},{"date":"2025-06-09","close":22250.0},{"date":"2025-06-10","close":22350.0},{"date":"2025-06-11","close":22660.0},{"date":"2025-06-12","close":22690.0},{"date":"2025-06-13","close":22575.0},{"date":"2025-06-16","close":22920.0},{"date":"2025-06-17","close":22990.0},{"date":"2025-06-18","close":23180.0},{"date":"2025-06-19","close":23280.0},{"date":"2025-06-20","close":23555.0},{"date":"2025-06-23","close":23580.0},{"date":"2025-06-24","close":24370.0},{"date":"2025-06-25","close":24365.0},{"date":"2025-06-26","close":24195.0},{"date":"2025-06-27","close":23995.0},{"date":"2025-06-30","close":24205.0},{"date":"2025-07-01","close":24225.0},{"date":"2025-07-02","close":24155.0},{"date":"2025-07-03","close":24470.0},{"date":"2025-07-04","close":24015.0},{"date":"2025-07-07","close":24115.0},{"date":"2025-07-08","close":24510.0},{"date":"2025-07-09","close":24600.0},{"date":"2025-07-10","close":24880.0},{"date":"2025-07-11","close":24915.0},{"date":"2025-07-14","close":25170.0},{"date":"2025-07-15","close":25410.0},{"date":"2025-07-16","close":25050.0},{"date":"2025-07-17","close":25120.0},{"date":"2025-07-18","close":25090.0},{"date":"2025-07-21","close":25280.0},{"date":"2025-07-22","close":25000.0},{"date":"2025-07-23","close":25020.0},{"date":"2025-07-24","close":25040.0},{"date":"2025-07-25","close":25050.0},{"date":"2025-07-28","close":25190.0},{"date":"2025-07-29","close":25350.0},{"date":"2025-07-30","close":25585.0},{"date":"2025-07-31","close":25505.0},{"date":"2025-08-01","close":24575.0},{"date":"2025-08-04","close":24830.0},{"date":"2025-08-05","close":25105.0},{"date":"2025-08-06","close":25085.0},{"date":"2025-08-07","close":25290.0},{"date":"2025-08-08","close":25225.0},{"date":"2025-08-11","close":25245.0},{"date":"2025-08-12","close":25170.0},{"date":"2025-08-13","close":25425.0},{"date":"2025-08-14","close":25400.0},{"date":"2025-08-18","close":25005.0},{"date":"2025-08-19","close":24825.0},{"date":"2025-08-20","close":24680.0},{"date":"2025-08-21","close":24745.0},{"date":"2025-08-22","close":24950.0},{"date":"2025-08-25","close":25250.0},{"date":"2025-08-26","close":25020.0},{"date":"2025-08-27","close":25060.0},{"date":"2025-08-28","close":25190.0},{"date":"2025-08-29","close":25070.0},{"date":"2025-09-01","close":24685.0},{"date":"2025-09-02","close":24930.0},{"date":"2025-09-03","close":25060.0},{"date":"2025-09-04","close":25150.0},{"date":"2025-09-05","close":25270.0},{"date":"2025-09-08","close":25365.0},{"date":"2025-09-09","close":25715.0},{"date":"2025-09-10","close":26220.0},{"date":"2025-09-11","close":26450.0},{"date":"2025-09-12","close":26940.0},{"date":"2025-09-15","close":27095.0},{"date":"2025-09-16","close":27520.0},{"date":"2025-09-17","close":27210.0},{"date":"2025-09-18","close":27670.0},{"date":"2025-09-19","close":27580.0},{"date":"2025-09-22","close":27835.0},{"date":"2025-09-23","close":28050.0},{"date":"2025-09-24","close":27970.0},{"date":"2025-09-25","close":27985.0},{"date":"2025-09-26","close":27320.0},{"date":"2025-09-29","close":27740.0},{"date":"2025-09-30","close":27685.0},{"date":"2025-10-01","close":27950.0},{"date":"2025-10-02","close":28760.0},{"date":"2025-10-10","close":29500.0},{"date":"2025-10-13","close":29230.0},{"date":"2025-10-14","close":29065.0},{"date":"2025-10-15","close":29805.0},{"date":"2025-10-16","close":30520.0},{"date":"2025-10-17","close":30620.0},{"date":"2025-10-20","close":31175.0},{"date":"2025-10-21","close":31245.0},{"date":"2025-10-22","close":31600.0},{"date":"2025-10-23","close":31360.0},{"date":"2025-10-24","close":32080.0},{"date":"2025-10-27","close":32975.0},{"date":"2025-10-28","close":32655.0},{"date":"2025-10-29","close":33320.0},{"date":"2025-10-30","close":33405.0},{"date":"2025-10-31","close":33830.0},{"date":"2025-11-03","close":34860.0},{"date":"2025-11-04","close":33890.0},{"date":"2025-11-05","close":32985.0},{"date":"2025-11-06","close":33165.0},{"date":"2025-11-07","close":32560.0},{"date":"2025-11-10","close":33530.0},{"date":"2025-11-11","close":33885.0},{"date":"2025-11-12","close":34205.0},{"date":"2025-11-13","close":34380.0},{"date":"2025-11-14","close":32940.0},{"date":"2025-11-17","close":33570.0},{"date":"2025-11-18","close":32470.0},{"date":"2025-11-19","close":32240.0},{"date":"2025-11-20","close":32940.0},{"date":"2025-11-21","close":31560.0},{"date":"2025-11-24","close":31590.0},{"date":"2025-11-25","close":31795.0},{"date":"2025-11-26","close":32630.0},{"date":"2025-11-27","close":32860.0},{"date":"2025-11-28","close":32400.0},{"date":"2025-12-01","close":32370.0},{"date":"2025-12-02","close":32975.0},{"date":"2025-12-03","close":33375.0},{"date":"2025-12-04","close":33375.0},{"date":"2025-12-05","close":33890.0},{"date":"2025-12-08","close":34350.0},{"date":"2025-12-09","close":34190.0},{"date":"2025-12-10","close":34155.0},{"date":"2025-12-11","close":33860.0},{"date":"2025-12-12","close":34345.0},{"date":"2025-12-15","close":33610.0},{"date":"2025-12-16","close":32810.0},{"date":"2025-12-17","close":33460.0},{"date":"2025-12-18","close":33350.0},{"date":"2025-12-19","close":33425.0},{"date":"2025-12-22","close":34000.0},{"date":"2025-12-23","close":34180.0},{"date":"2025-12-24","close":34185.0},{"date":"2025-12-26","close":34410.0},{"date":"2025-12-29","close":35335.0},{"date":"2025-12-30","close":35430.0},{"date":"2026-01-02","close":36475.0},{"date":"2026-01-05","close":37865.0},{"date":"2026-01-06","close":38510.0},{"date":"2026-01-07","close":38805.0},{"date":"2026-01-08","close":38845.0},{"date":"2026-01-09","close":39090.0},{"date":"2026-01-12","close":39335.0},{"date":"2026-01-13","close":39840.0},{"date":"2026-01-14","close":40065.0},{"date":"2026-01-15","close":40740.0},{"date":"2026-01-16","close":41185.0},{"date":"2026-01-19","close":41830.0},{"date":"2026-01-20","close":41475.0},{"date":"2026-01-21","close":41750.0},{"date":"2026-01-22","close":42235.0},{"date":"2026-01-23","close":42500.0},{"date":"2026-01-26","close":42075.0},{"date":"2026-01-27","close":43530.0},{"date":"2026-01-28","close":44330.0},{"date":"2026-01-29","close":44835.0},{"date":"2026-01-30","close":45040.0},{"date":"2026-02-02","close":42380.0},{"date":"2026-02-03","close":45610.0},{"date":"2026-02-04","close":46240.0},{"date":"2026-02-05","close":44270.0},{"date":"2026-02-06","close":43800.0},{"date":"2026-02-09","close":45675.0},{"date":"2026-02-10","close":45710.0},{"date":"2026-02-11","close":46085.0},{"date":"2026-02-12","close":47775.0},{"date":"2026-02-13","close":47695.0},{"date":"2026-02-19","close":49155.0},{"date":"2026-02-20","close":50285.0},{"date":"2026-02-23","close":50680.0},{"date":"2026-02-24","close":51900.0},{"date":"2026-02-25","close":52960.0},{"date":"2026-02-26","close":55725.0},{"date":"2026-02-27","close":55235.0},{"date":"2026-03-03","close":50535.0},{"date":"2026-03-04","close":44150.0},{"date":"2026-03-05","close":48680.0},{"date":"2026-03-06","close":48620.0},{"date":"2026-03-09","close":45545.0},{"date":"2026-03-10","close":48275.0},{"date":"2026-03-11","close":48855.0},{"date":"2026-03-12","close":48875.0},{"date":"2026-03-13","close":47570.0},{"date":"2026-03-16","close":48360.0},{"date":"2026-03-17","close":49280.0},{"date":"2026-03-18","close":52085.0},{"date":"2026-03-19","close":50540.0},{"date":"2026-03-20","close":50480.0},{"date":"2026-03-23","close":47405.0},{"date":"2026-03-24","close":48645.0},{"date":"2026-03-25","close":49250.0},{"date":"2026-03-26","close":47585.0},{"date":"2026-03-27","close":47430.0},{"date":"2026-03-30","close":45865.0},{"date":"2026-03-31","close":43895.0},{"date":"2026-04-01","close":47830.0},{"date":"2026-04-02","close":45560.0},{"date":"2026-04-03","close":46885.0},{"date":"2026-04-06","close":47575.0},{"date":"2026-04-07","close":48230.0},{"date":"2026-04-08","close":51805.0},{"date":"2026-04-09","close":50825.0},{"date":"2026-04-10","close":51650.0},{"date":"2026-04-13","close":51175.0},{"date":"2026-04-14","close":52680.0},{"date":"2026-04-15","close":53995.0},{"date":"2026-04-16","close":55145.0},{"date":"2026-04-17","close":54740.0},{"date":"2026-04-20","close":55005.0},{"date":"2026-04-21","close":56445.0},{"date":"2026-04-22","close":56630.0},{"date":"2026-04-23","close":57265.0},{"date":"2026-04-24","close":57040.0},{"date":"2026-04-27","close":58395.0},{"date":"2026-04-28","close":58640.0},{"date":"2026-04-29","close":59015.0},{"date":"2026-04-30","close":58450.0},{"date":"2026-05-04","close":61625.0},{"date":"2026-05-06","close":66180.0},{"date":"2026-05-07","close":67485.0},{"date":"2026-05-08","close":67585.0},{"date":"2026-05-11","close":71075.0},{"date":"2026-05-12","close":69850.0},{"date":"2026-05-13","close":71595.0},{"date":"2026-05-14","close":72840.0},{"date":"2026-05-15","close":68530.0},{"date":"2026-05-18","close":68725.0},{"date":"2026-05-19","close":66660.0},{"date":"2026-05-20","close":66115.0},{"date":"2026-05-21","close":71720.0},{"date":"2026-05-22","close":72000.0},{"date":"2026-05-26","close":73940.0},{"date":"2026-05-27","close":76130.0},{"date":"2026-05-28","close":75770.0},{"date":"2026-05-29","close":78215.0},{"date":"2026-06-01","close":82585.0},{"date":"2026-06-02","close":82585.0},{"date":"2026-06-04","close":80915.0},{"date":"2026-06-05","close":76350.0},{"date":"2026-06-08","close":69705.0},{"date":"2026-06-09","close":75770.0},{"date":"2026-06-10","close":72175.0},{"date":"2026-06-11","close":72075.0},{"date":"2026-06-12","close":75190.0},{"date":"2026-06-15","close":79345.0},{"date":"2026-06-16","close":81265.0},{"date":"2026-06-17","close":82580.0},{"date":"2026-06-18","close":85395.0},{"date":"2026-06-19","close":85890.0},{"date":"2026-06-22","close":86185.0},{"date":"2026-06-23","close":78545.0},{"date":"2026-06-24","close":80515.0},{"date":"2026-06-25","close":84790.0},{"date":"2026-06-26","close":79870.0},{"date":"2026-06-29","close":79810.0},{"date":"2026-06-30","close":80690.0},{"date":"2026-07-01","close":78860.0},{"date":"2026-07-02","close":72135.0},{"date":"2026-07-03","close":76130.0},{"date":"2026-07-06","close":75800.0},{"date":"2026-07-07","close":72285.0},{"date":"2026-07-08","close":68330.0},{"date":"2026-07-09","close":68420.0},{"date":"2026-07-10","close":70410.0},{"date":"2026-07-13","close":63205.0},{"date":"2026-07-14","close":63900.0},{"date":"2026-07-15","close":67865.0},{"date":"2026-07-16","close":63660.0},{"date":"2026-07-20","close":60740.0},{"date":"2026-07-21","close":62850.0},{"date":"2026-07-22","close":63185.0},{"date":"2026-07-23","close":65775.0},{"date":"2026-07-24","close":62425.0},{"date":"2026-07-27","close":62995.0},{"date":"2026-07-28","close":56145.0},{"date":"2026-07-29","close":52610.0},{"date":"2026-07-30","close":51210.0},{"date":"2026-07-31","close":61510.0},{"date":"2026-08-03","close":57965.0},{"date":"2026-08-04","close":58670.0},{"date":"2026-08-05","close":60900.0},{"date":"2026-08-06","close":57970.0},{"date":"2026-08-07","close":57325.0},{"date":"2026-08-10","close":57375.0},{"date":"2026-08-11","close":58000.0},{"date":"2026-08-12","close":60185.0},{"date":"2026-08-13","close":62570.0},{"date":"2026-08-14","close":64235.0},{"date":"2026-08-18","close":63420.0},{"date":"2026-08-19","close":59690.0},{"date":"2026-08-20","close":63040.0},{"date":"2026-08-21","close":64230.0},{"date":"2026-08-24","close":62065.0},{"date":"2026-08-25","close":62315.0},{"date":"2026-08-26","close":62495.0},{"date":"2026-08-27","close":64110.0},{"date":"2026-08-28","close":62620.0},{"date":"2026-08-31","close":61390.0},{"date":"2026-09-01","close":62605.0},{"date":"2026-09-02","close":61000.0},{"date":"2026-09-03","close":61160.0},{"date":"2026-09-04","close":61720.0},{"date":"2026-09-07","close":63710.0},{"date":"2026-09-08","close":64545.0},{"date":"2026-09-09","close":65800.0},{"date":"2026-09-10","close":64300.0},{"date":"2026-09-11","close":63980.0},{"date":"2026-09-14","close":62410.0},{"date":"2026-09-15","close":61630.0},{"date":"2026-09-16","close":61425.0},{"date":"2026-09-17","close":62060.0},{"date":"2026-09-18","close":63840.0},{"date":"2026-09-21","close":65130.0},{"date":"2026-09-22","close":66485.0},{"date":"2026-09-23","close":66035.0},{"date":"2026-09-28","close":64315.0},{"date":"2026-09-29","close":64185.0},{"date":"2026-09-30","close":64340.0},{"date":"2026-10-01","close":63725.0},{"date":"2026-10-02","close":65450.0},{"date":"2026-10-06","close":65030.0},{"date":"2026-10-07","close":63770.0},{"date":"2026-10-08","close":61755.0},{"date":"2026-10-12","close":59340.0},{"date":"2026-10-13","close":55655.0},{"date":"2026-10-14","close":55355.0},{"date":"2026-10-15","close":50830.0},{"date":"2026-10-16","close":51875.0},{"date":"2026-10-19","close":51490.0},{"date":"2026-10-20","close":51285.0},{"date":"2026-10-21","close":52850.0},{"date":"2026-10-22","close":51175.0},{"date":"2026-10-23","close":49290.0}],"chart_data":[{"date":"2024-10-23","open":19635,"high":19810,"low":19510,"close":19800,"volume":2418},{"date":"2024-10-24","open":19735,"high":19750,"low":19595,"close":19595,"volume":1861},{"date":"2024-10-25","open":19730,"high":19830,"low":19590,"close":19590,"volume":1522},{"date":"2024-10-28","open":19590,"high":19830,"low":19590,"close":19830,"volume":630},{"date":"2024-10-29","open":19835,"high":19885,"low":19705,"close":19885,"volume":1026},{"date":"2024-10-30","open":19880,"high":19880,"low":19700,"close":19700,"volume":1378},{"date":"2024-10-31","open":19575,"high":19575,"low":19430,"close":19450,"volume":6960},{"date":"2024-11-01","open":19345,"high":19400,"low":19260,"close":19280,"volume":3097},{"date":"2024-11-04","open":19390,"high":19600,"low":19280,"close":19600,"volume":1597},{"date":"2024-11-05","open":19480,"high":19565,"low":19395,"close":19495,"volume":3520},{"date":"2024-11-06","open":19630,"high":19630,"low":19295,"close":19445,"volume":8525},{"date":"2024-11-07","open":19385,"high":19895,"low":19265,"close":19455,"volume":1120},{"date":"2024-11-08","open":19705,"high":19705,"low":19360,"close":19425,"volume":3065},{"date":"2024-11-11","open":19360,"high":19360,"low":19040,"close":19120,"volume":4935},{"date":"2024-11-12","open":18940,"high":19030,"low":18690,"close":18690,"volume":7007},{"date":"2024-11-13","open":18690,"high":18690,"low":18190,"close":18225,"volume":19842},{"date":"2024-11-14","open":18225,"high":18330,"low":18110,"close":18110,"volume":40896},{"date":"2024-11-15","open":18125,"high":18375,"low":18040,"close":18275,"volume":15174},{"date":"2024-11-18","open":18375,"high":18835,"low":18375,"close":18700,"volume":6670},{"date":"2024-11-19","open":18705,"high":18790,"low":18670,"close":18770,"volume":18329},{"date":"2024-11-20","open":18790,"high":18815,"low":18680,"close":18800,"volume":6541},{"date":"2024-11-21","open":18790,"high":18905,"low":18695,"close":18825,"volume":31802},{"date":"2024-11-22","open":18935,"high":19060,"low":18895,"close":18980,"volume":9479},{"date":"2024-11-25","open":19230,"high":19285,"low":19090,"close":19210,"volume":72799},{"date":"2024-11-26","open":19145,"high":19150,"low":19055,"close":19150,"volume":6578},{"date":"2024-11-27","open":19055,"high":19155,"low":18945,"close":19005,"volume":26797},{"date":"2024-11-28","open":19040,"high":19040,"low":18905,"close":18935,"volume":24395},{"date":"2024-11-29","open":18930,"high":18930,"low":18455,"close":18610,"volume":29382},{"date":"2024-12-02","open":18900,"high":18900,"low":18545,"close":18615,"volume":23965},{"date":"2024-12-03","open":18780,"high":18930,"low":18780,"close":18915,"volume":19517},{"date":"2024-12-04","open":18650,"high":18775,"low":18490,"close":18645,"volume":17615},{"date":"2024-12-05","open":18715,"high":18715,"low":18445,"close":18505,"volume":17998},{"date":"2024-12-06","open":18505,"high":18620,"low":18145,"close":18420,"volume":41431},{"date":"2024-12-09","open":18260,"high":18260,"low":17940,"close":17965,"volume":43276},{"date":"2024-12-10","open":18045,"high":18350,"low":18045,"close":18325,"volume":8506},{"date":"2024-12-11","open":18175,"high":18515,"low":18175,"close":18515,"volume":16221},{"date":"2024-12-12","open":18635,"high":18810,"low":18570,"close":18810,"volume":47600},{"date":"2024-12-13","open":18810,"high":18945,"low":18715,"close":18860,"volume":19299},{"date":"2024-12-16","open":19065,"high":19100,"low":18770,"close":18800,"volume":14211},{"date":"2024-12-17","open":18825,"high":18825,"low":18560,"close":18610,"volume":11669},{"date":"2024-12-18","open":18610,"high":18890,"low":18610,"close":18865,"volume":9558},{"date":"2024-12-19","open":18425,"high":18495,"low":18345,"close":18435,"volume":15141},{"date":"2024-12-20","open":18390,"high":18390,"low":18025,"close":18175,"volume":13059},{"date":"2024-12-23","open":18405,"high":18530,"low":18250,"close":18450,"volume":12033},{"date":"2024-12-24","open":18620,"high":18620,"low":18410,"close":18490,"volume":5213},{"date":"2024-12-26","open":18635,"high":18635,"low":18380,"close":18410,"volume":9023},{"date":"2024-12-27","open":18470,"high":18470,"low":18190,"close":18310,"volume":19807},{"date":"2024-12-30","open":18315,"high":18500,"low":18275,"close":18275,"volume":33817},{"date":"2025-01-02","open":18240,"high":18270,"low":18080,"close":18200,"volume":32158},{"date":"2025-01-03","open":18235,"high":18685,"low":18235,"close":18580,"volume":17045},{"date":"2025-01-06","open":18725,"high":19000,"low":18610,"close":18960,"volume":22800},{"date":"2025-01-07","open":19115,"high":19240,"low":18990,"close":18990,"volume":28983},{"date":"2025-01-08","open":18895,"high":19260,"low":18895,"close":19180,"volume":14774},{"date":"2025-01-09","open":19225,"high":19345,"low":19170,"close":19175,"volume":16211},{"date":"2025-01-10","open":19235,"high":19245,"low":19085,"close":19150,"volume":9267},{"date":"2025-01-13","open":19110,"high":19110,"low":18840,"close":18910,"volume":9207},{"date":"2025-01-14","open":19095,"high":19095,"low":18835,"close":18975,"volume":6672},{"date":"2025-01-15","open":19115,"high":19170,"low":18910,"close":18950,"volume":9770},{"date":"2025-01-16","open":19330,"high":19330,"low":19150,"close":19220,"volume":4543},{"date":"2025-01-17","open":19240,"high":19240,"low":19080,"close":19165,"volume":9386},{"date":"2025-01-20","open":19355,"high":19355,"low":19110,"close":19145,"volume":20597},{"date":"2025-01-21","open":19340,"high":19405,"low":19060,"close":19160,"volume":10191},{"date":"2025-01-22","open":19425,"high":19440,"low":19205,"close":19390,"volume":10357},{"date":"2025-01-23","open":19460,"high":19460,"low":19150,"close":19165,"volume":12795},{"date":"2025-01-24","open":19165,"high":19390,"low":19165,"close":19305,"volume":56066},{"date":"2025-01-31","open":19165,"high":19165,"low":18940,"close":19125,"volume":76778},{"date":"2025-02-03","open":18790,"high":18790,"low":18450,"close":18595,"volume":26721},{"date":"2025-02-04","open":18920,"high":19090,"low":18755,"close":18785,"volume":24043},{"date":"2025-02-05","open":18925,"high":19135,"low":18925,"close":19030,"volume":10640},{"date":"2025-02-06","open":19110,"high":19220,"low":19090,"close":19220,"volume":6928},{"date":"2025-02-07","open":19285,"high":19285,"low":19080,"close":19095,"volume":6102},{"date":"2025-02-10","open":19090,"high":19165,"low":18930,"close":19155,"volume":7843},{"date":"2025-02-11","open":19185,"high":19375,"low":19180,"close":19285,"volume":3162},{"date":"2025-02-12","open":19285,"high":19315,"low":19150,"close":19315,"volume":5816},{"date":"2025-02-13","open":19325,"high":19510,"low":19325,"close":19505,"volume":9236},{"date":"2025-02-14","open":19505,"high":19705,"low":19505,"close":19635,"volume":4656},{"date":"2025-02-17","open":19635,"high":19790,"low":19635,"close":19740,"volume":12864},{"date":"2025-02-18","open":19725,"high":19935,"low":19725,"close":19920,"volume":10619},{"date":"2025-02-19","open":19955,"high":20385,"low":19955,"close":20310,"volume":9038},{"date":"2025-02-20","open":20260,"high":20285,"low":20120,"close":20165,"volume":7067},{"date":"2025-02-21","open":20175,"high":20175,"low":20040,"close":20165,"volume":19376},{"date":"2025-02-24","open":20055,"high":20055,"low":19910,"close":20030,"volume":14428},{"date":"2025-02-25","open":20030,"high":20030,"low":19785,"close":19930,"volume":7327},{"date":"2025-02-26","open":19980,"high":20095,"low":19840,"close":20035,"volume":5171},{"date":"2025-02-27","open":20100,"high":20100,"low":19860,"close":19965,"volume":5041},{"date":"2025-02-28","open":19700,"high":19700,"low":19230,"close":19275,"volume":19134},{"date":"2025-03-04","open":19210,"high":19395,"low":19105,"close":19240,"volume":24433},{"date":"2025-03-05","open":19480,"high":19480,"low":19225,"close":19385,"volume":3482},{"date":"2025-03-06","open":19500,"high":19630,"low":19490,"close":19575,"volume":3264},{"date":"2025-03-07","open":19415,"high":19555,"low":19335,"close":19490,"volume":3922},{"date":"2025-03-10","open":19445,"high":19585,"low":19345,"close":19530,"volume":8132},{"date":"2025-03-11","open":19165,"high":19355,"low":19010,"close":19315,"volume":8927},{"date":"2025-03-12","open":19425,"high":19660,"low":19315,"close":19645,"volume":14202},{"date":"2025-03-13","open":19805,"high":19845,"low":19505,"close":19565,"volume":5402},{"date":"2025-03-14","open":19610,"high":19670,"low":19560,"close":19640,"volume":7022},{"date":"2025-03-17","open":19885,"high":20040,"low":19805,"close":19995,"volume":6912},{"date":"2025-03-18","open":20225,"high":20310,"low":19640,"close":20080,"volume":4575},{"date":"2025-03-19","open":20085,"high":20345,"low":20085,"close":20230,"volume":6388},{"date":"2025-03-20","open":20410,"high":20425,"low":20280,"close":20365,"volume":4384},{"date":"2025-03-21","open":19900,"high":20480,"low":19900,"close":20465,"volume":5817},{"date":"2025-03-24","open":20440,"high":20500,"low":20350,"close":20385,"volume":9158},{"date":"2025-03-25","open":20385,"high":20455,"low":20255,"close":20300,"volume":36560},{"date":"2025-03-26","open":20290,"high":20515,"low":20290,"close":20465,"volume":20538},{"date":"2025-03-27","open":20390,"high":20390,"low":20195,"close":20215,"volume":15215},{"date":"2025-03-28","open":20215,"high":20215,"low":19800,"close":19870,"volume":5481},{"date":"2025-03-31","open":19595,"high":19595,"low":19280,"close":19325,"volume":22883},{"date":"2025-04-01","open":19545,"high":19685,"low":19385,"close":19605,"volume":17394},{"date":"2025-04-02","open":19650,"high":19895,"low":19455,"close":19895,"volume":133340},{"date":"2025-04-03","open":19890,"high":19890,"low":18955,"close":19190,"volume":112484},{"date":"2025-04-04","open":19095,"high":19400,"low":18850,"close":19090,"volume":59001},{"date":"2025-04-07","open":18140,"high":18290,"low":17895,"close":17995,"volume":63891},{"date":"2025-04-08","open":18430,"high":18430,"low":17905,"close":17990,"volume":81619},{"date":"2025-04-09","open":17990,"high":17990,"low":17580,"close":17675,"volume":80060},{"date":"2025-04-10","open":18815,"high":18815,"low":18475,"close":18790,"volume":31998},{"date":"2025-04-11","open":18550,"high":18710,"low":18410,"close":18705,"volume":14433},{"date":"2025-04-14","open":18890,"high":18950,"low":18825,"close":18870,"volume":11714},{"date":"2025-04-15","open":18955,"high":19090,"low":18935,"close":19045,"volume":4834},{"date":"2025-04-16","open":19040,"high":19040,"low":18740,"close":18760,"volume":4091},{"date":"2025-04-17","open":18825,"high":18965,"low":18760,"close":18945,"volume":1298},{"date":"2025-04-18","open":18945,"high":19055,"low":18910,"close":19055,"volume":2138},{"date":"2025-04-21","open":19125,"high":19180,"low":19010,"close":19090,"volume":9234},{"date":"2025-04-22","open":19030,"high":19120,"low":19000,"close":19040,"volume":43926},{"date":"2025-04-23","open":19360,"high":19400,"low":19255,"close":19390,"volume":5133},{"date":"2025-04-24","open":19465,"high":19465,"low":19220,"close":19350,"volume":27320},{"date":"2025-04-25","open":19530,"high":19620,"low":19465,"close":19547,"volume":74635},{"date":"2025-04-28","open":19550,"high":19630,"low":19505,"close":19555,"volume":21046},{"date":"2025-04-29","open":19575,"high":19755,"low":19525,"close":19680,"volume":31066},{"date":"2025-04-30","open":19625,"high":19745,"low":19550,"close":19645,"volume":64409},{"date":"2025-05-02","open":19685,"high":19730,"low":19500,"close":19640,"volume":48744},{"date":"2025-05-07","open":19845,"high":19880,"low":19685,"close":19815,"volume":23553},{"date":"2025-05-08","open":19875,"high":19930,"low":19790,"close":19790,"volume":10933},{"date":"2025-05-09","open":19865,"high":19890,"low":19765,"close":19820,"volume":54356},{"date":"2025-05-12","open":19980,"high":20100,"low":19940,"close":20095,"volume":7474},{"date":"2025-05-13","open":20195,"high":20260,"low":20105,"close":20140,"volume":30153},{"date":"2025-05-14","open":20315,"high":20505,"low":20290,"close":20405,"volume":37008},{"date":"2025-05-15","open":20385,"high":20455,"low":20250,"close":20275,"volume":9654},{"date":"2025-05-16","open":20320,"high":20395,"low":20290,"close":20330,"volume":14565},{"date":"2025-05-19","open":20225,"high":20250,"low":20035,"close":20105,"volume":24143},{"date":"2025-05-20","open":20265,"high":20305,"low":20130,"close":20145,"volume":44264},{"date":"2025-05-21","open":20255,"high":20390,"low":20235,"close":20280,"volume":7624},{"date":"2025-05-22","open":20155,"high":20185,"low":19970,"close":20015,"volume":16327},{"date":"2025-05-23","open":20075,"high":20120,"low":20025,"close":20120,"volume":30894},{"date":"2025-05-26","open":20160,"high":20370,"low":20085,"close":20340,"volume":18349},{"date":"2025-05-27","open":20305,"high":20415,"low":20305,"close":20400,"volume":22091},{"date":"2025-05-28","open":20475,"high":20885,"low":20475,"close":20810,"volume":14350},{"date":"2025-05-29","open":20895,"high":21125,"low":20860,"close":21110,"volume":22979},{"date":"2025-05-30","open":21045,"high":21090,"low":20880,"close":20990,"volume":18504},{"date":"2025-06-02","open":20840,"high":21085,"low":20795,"close":20885,"volume":84043},{"date":"2025-06-04","open":21225,"high":21495,"low":21200,"close":21480,"volume":73273},{"date":"2025-06-05","open":21660,"high":22075,"low":21660,"close":21865,"volume":51129},{"date":"2025-06-09","open":22335,"high":22380,"low":22150,"close":22250,"volume":81339},{"date":"2025-06-10","open":22380,"high":22495,"low":22190,"close":22350,"volume":27666},{"date":"2025-06-11","open":22485,"high":22700,"low":22450,"close":22660,"volume":43198},{"date":"2025-06-12","open":22660,"high":22870,"low":22660,"close":22690,"volume":77282},{"date":"2025-06-13","open":22845,"high":22880,"low":22420,"close":22575,"volume":39302},{"date":"2025-06-16","open":22600,"high":22930,"low":22465,"close":22920,"volume":31074},{"date":"2025-06-17","open":22995,"high":23420,"low":22850,"close":22990,"volume":62541},{"date":"2025-06-18","open":22790,"high":23280,"low":22790,"close":23180,"volume":32314},{"date":"2025-06-19","open":23325,"high":23387,"low":23040,"close":23280,"volume":31383},{"date":"2025-06-20","open":23320,"high":23560,"low":23220,"close":23555,"volume":35257},{"date":"2025-06-23","open":23380,"high":23580,"low":23125,"close":23580,"volume":24354},{"date":"2025-06-24","open":23985,"high":24370,"low":23945,"close":24370,"volume":58166},{"date":"2025-06-25","open":24495,"high":24500,"low":24185,"close":24365,"volume":161915},{"date":"2025-06-26","open":24335,"high":24400,"low":23820,"close":24195,"volume":118665},{"date":"2025-06-27","open":24145,"high":24280,"low":23900,"close":23995,"volume":59692},{"date":"2025-06-30","open":24160,"high":24260,"low":24055,"close":24205,"volume":22709},{"date":"2025-07-01","open":24260,"high":24615,"low":24225,"close":24225,"volume":14994},{"date":"2025-07-02","open":24190,"high":24225,"low":23805,"close":24155,"volume":80089},{"date":"2025-07-03","open":24305,"high":24485,"low":24205,"close":24470,"volume":33303},{"date":"2025-07-04","open":24535,"high":24570,"low":24015,"close":24015,"volume":84397},{"date":"2025-07-07","open":23940,"high":24130,"low":23800,"close":24115,"volume":20946},{"date":"2025-07-08","open":24115,"high":24525,"low":24115,"close":24510,"volume":37560},{"date":"2025-07-09","open":24545,"high":24610,"low":24390,"close":24600,"volume":11900},{"date":"2025-07-10","open":24620,"high":24895,"low":24530,"close":24880,"volume":16223},{"date":"2025-07-11","open":24920,"high":25270,"low":24860,"close":24915,"volume":98207},{"date":"2025-07-14","open":24850,"high":25170,"low":24850,"close":25170,"volume":27831},{"date":"2025-07-15","open":25095,"high":25410,"low":24980,"close":25410,"volume":47275},{"date":"2025-07-16","open":25495,"high":25495,"low":25015,"close":25050,"volume":34347},{"date":"2025-07-17","open":25175,"high":25175,"low":24770,"close":25120,"volume":105718},{"date":"2025-07-18","open":25160,"high":25225,"low":24950,"close":25090,"volume":26163},{"date":"2025-07-21","open":25075,"high":25310,"low":25075,"close":25280,"volume":20057},{"date":"2025-07-22","open":25275,"high":25335,"low":24820,"close":25000,"volume":34365},{"date":"2025-07-23","open":25065,"high":25155,"low":24715,"close":25020,"volume":37477},{"date":"2025-07-24","open":25205,"high":25455,"low":24975,"close":25040,"volume":30181},{"date":"2025-07-25","open":24965,"high":25165,"low":24965,"close":25050,"volume":21561},{"date":"2025-07-28","open":25290,"high":25300,"low":24925,"close":25190,"volume":26295},{"date":"2025-07-29","open":25055,"high":25400,"low":24870,"close":25350,"volume":15015},{"date":"2025-07-30","open":25420,"high":25755,"low":25390,"close":25585,"volume":34132},{"date":"2025-07-31","open":25850,"high":25850,"low":25420,"close":25505,"volume":24578},{"date":"2025-08-01","open":25155,"high":25180,"low":24475,"close":24575,"volume":55498},{"date":"2025-08-04","open":24455,"high":24845,"low":24350,"close":24830,"volume":268731},{"date":"2025-08-05","open":25170,"high":25250,"low":24920,"close":25105,"volume":98761},{"date":"2025-08-06","open":24965,"high":25085,"low":24900,"close":25085,"volume":18972},{"date":"2025-08-07","open":25305,"high":25305,"low":25075,"close":25290,"volume":14582},{"date":"2025-08-08","open":25385,"high":25390,"low":25165,"close":25225,"volume":29856},{"date":"2025-08-11","open":25315,"high":25320,"low":25160,"close":25245,"volume":21657},{"date":"2025-08-12","open":25245,"high":25555,"low":25145,"close":25170,"volume":15747},{"date":"2025-08-13","open":25365,"high":25430,"low":25170,"close":25425,"volume":17345},{"date":"2025-08-14","open":25470,"high":25555,"low":25310,"close":25400,"volume":11520},{"date":"2025-08-18","open":25300,"high":25300,"low":25005,"close":25005,"volume":46877},{"date":"2025-08-19","open":25080,"high":25080,"low":24775,"close":24825,"volume":69525},{"date":"2025-08-20","open":24650,"high":24695,"low":24310,"close":24680,"volume":81082},{"date":"2025-08-21","open":24740,"high":24950,"low":24720,"close":24745,"volume":25510},{"date":"2025-08-22","open":24810,"high":25080,"low":24810,"close":24950,"volume":31671},{"date":"2025-08-25","open":25170,"high":25260,"low":25050,"close":25250,"volume":12399},{"date":"2025-08-26","open":25250,"high":25250,"low":24975,"close":25020,"volume":41562},{"date":"2025-08-27","open":25015,"high":25065,"low":24885,"close":25060,"volume":7937},{"date":"2025-08-28","open":24940,"high":25305,"low":24900,"close":25190,"volume":28091},{"date":"2025-08-29","open":25265,"high":25315,"low":25070,"close":25070,"volume":9500},{"date":"2025-09-01","open":24855,"high":24960,"low":24610,"close":24685,"volume":33121},{"date":"2025-09-02","open":24715,"high":24970,"low":24715,"close":24930,"volume":23820},{"date":"2025-09-03","open":24960,"high":25095,"low":24910,"close":25060,"volume":35289},{"date":"2025-09-04","open":25060,"high":25250,"low":25060,"close":25150,"volume":28491},{"date":"2025-09-05","open":25260,"high":25320,"low":25170,"close":25270,"volume":34450},{"date":"2025-09-08","open":25300,"high":25370,"low":25235,"close":25365,"volume":13891},{"date":"2025-09-09","open":25455,"high":25725,"low":25365,"close":25715,"volume":47798},{"date":"2025-09-10","open":25740,"high":26275,"low":25740,"close":26220,"volume":48676},{"date":"2025-09-11","open":26240,"high":26470,"low":26195,"close":26450,"volume":14110},{"date":"2025-09-12","open":26750,"high":26980,"low":26660,"close":26940,"volume":16684},{"date":"2025-09-15","open":27165,"high":27255,"low":26975,"close":27095,"volume":28741},{"date":"2025-09-16","open":27155,"high":27570,"low":27155,"close":27520,"volume":30902},{"date":"2025-09-17","open":27490,"high":27490,"low":27140,"close":27210,"volume":25104},{"date":"2025-09-18","open":27395,"high":27700,"low":27285,"close":27670,"volume":26245},{"date":"2025-09-19","open":27715,"high":27745,"low":27500,"close":27580,"volume":37210},{"date":"2025-09-22","open":27740,"high":27990,"low":27740,"close":27835,"volume":24071},{"date":"2025-09-23","open":28000,"high":28110,"low":27885,"close":28050,"volume":23806},{"date":"2025-09-24","open":28105,"high":28135,"low":27735,"close":27970,"volume":21006},{"date":"2025-09-25","open":27850,"high":28050,"low":27805,"close":27985,"volume":9053},{"date":"2025-09-26","open":27795,"high":27795,"low":27110,"close":27320,"volume":57986},{"date":"2025-09-29","open":27600,"high":27800,"low":27585,"close":27740,"volume":19744},{"date":"2025-09-30","open":27745,"high":27800,"low":27620,"close":27685,"volume":28975},{"date":"2025-10-01","open":27785,"high":27995,"low":27785,"close":27950,"volume":31806},{"date":"2025-10-02","open":28570,"high":29060,"low":28570,"close":28760,"volume":46818},{"date":"2025-10-10","open":29290,"high":29650,"low":29150,"close":29500,"volume":25095},{"date":"2025-10-13","open":28895,"high":29230,"low":28685,"close":29230,"volume":36381},{"date":"2025-10-14","open":29460,"high":29800,"low":28730,"close":29065,"volume":65308},{"date":"2025-10-15","open":29195,"high":29810,"low":29160,"close":29805,"volume":26731},{"date":"2025-10-16","open":29900,"high":30520,"low":29900,"close":30520,"volume":43840},{"date":"2025-10-17","open":30420,"high":31030,"low":30370,"close":30620,"volume":27632},{"date":"2025-10-20","open":30925,"high":31185,"low":30415,"close":31175,"volume":30670},{"date":"2025-10-21","open":31515,"high":31895,"low":31165,"close":31245,"volume":29960},{"date":"2025-10-22","open":31245,"high":31610,"low":30860,"close":31600,"volume":22107},{"date":"2025-10-23","open":31215,"high":31785,"low":31040,"close":31360,"volume":34153},{"date":"2025-10-24","open":31750,"high":32145,"low":31625,"close":32080,"volume":23504},{"date":"2025-10-27","open":32505,"high":32980,"low":32505,"close":32975,"volume":34717},{"date":"2025-10-28","open":32710,"high":32710,"low":32345,"close":32655,"volume":59712},{"date":"2025-10-29","open":33100,"high":33330,"low":32630,"close":33320,"volume":46362},{"date":"2025-10-30","open":33705,"high":33950,"low":33315,"close":33405,"volume":54198},{"date":"2025-10-31","open":33440,"high":33845,"low":33265,"close":33830,"volume":40028},{"date":"2025-11-03","open":33950,"high":34860,"low":33830,"close":34860,"volume":51267,"rsi_14":91.9,"sma_20":31082.0,"sma_60":27632.83,"sma_120":25315.42},{"date":"2025-11-04","open":34860,"high":34945,"low":33890,"close":33890,"volume":76585,"rsi_14":78.59,"sma_20":31392.25,"sma_60":27783.83,"sma_120":25432.92},{"date":"2025-11-05","open":33400,"high":33400,"low":31695,"close":32985,"volume":130043,"rsi_14":66.8,"sma_20":31644.0,"sma_60":27915.17,"sma_120":25542.62},{"date":"2025-11-06","open":33820,"high":33910,"low":32765,"close":33165,"volume":19448,"rsi_14":67.16,"sma_20":31864.25,"sma_60":28049.83,"sma_120":25651.54},{"date":"2025-11-07","open":32450,"high":33240,"low":31995,"close":32560,"volume":78233,"rsi_14":59.28,"sma_20":32017.25,"sma_60":28171.0,"sma_120":25755.04},{"date":"2025-11-10","open":32570,"high":33755,"low":32570,"close":33530,"volume":31957,"rsi_14":63.66,"sma_20":32232.25,"sma_60":28309.42,"sma_120":25864.42},{"date":"2025-11-11","open":34125,"high":34640,"low":33570,"close":33885,"volume":33322,"rsi_14":63.66,"sma_20":32473.25,"sma_60":28453.42,"sma_120":25977.83},{"date":"2025-11-12","open":33870,"high":34305,"low":33665,"close":34205,"volume":14423,"rsi_14":66.84,"sma_20":32693.25,"sma_60":28604.0,"sma_120":26093.46},{"date":"2025-11-13","open":34080,"high":34530,"low":34075,"close":34380,"volume":25378,"rsi_14":64.56,"sma_20":32886.25,"sma_60":28753.25,"sma_120":26212.42},{"date":"2025-11-14","open":33380,"high":33550,"low":32930,"close":32940,"volume":64105,"rsi_14":49.79,"sma_20":33002.25,"sma_60":28878.92,"sma_120":26319.04},{"date":"2025-11-17","open":33550,"high":33625,"low":33230,"close":33570,"volume":32847,"rsi_14":55.23,"sma_20":33122.0,"sma_60":29021.67,"sma_120":26429.79},{"date":"2025-11-18","open":33240,"high":33410,"low":32445,"close":32470,"volume":38779,"rsi_14":45.38,"sma_20":33183.25,"sma_60":29149.08,"sma_120":26533.58},{"date":"2025-11-19","open":32475,"high":32530,"low":31625,"close":32240,"volume":48874,"rsi_14":43.76,"sma_20":33215.25,"sma_60":29275.08,"sma_120":26634.58},{"date":"2025-11-20","open":33155,"high":33445,"low":32925,"close":32940,"volume":26536,"rsi_14":45.37,"sma_20":33294.25,"sma_60":29411.67,"sma_120":26739.58},{"date":"2025-11-21","open":31550,"high":31805,"low":31400,"close":31560,"volume":59975,"rsi_14":33.43,"sma_20":33268.25,"sma_60":29521.83,"sma_120":26832.58},{"date":"2025-11-24","open":32120,"high":32215,"low":31510,"close":31590,"volume":18026,"rsi_14":37.25,"sma_20":33199.0,"sma_60":29627.5,"sma_120":26922.42},{"date":"2025-11-25","open":32585,"high":32585,"low":31590,"close":31795,"volume":14748,"rsi_14":42.85,"sma_20":33156.0,"sma_60":29740.42,"sma_120":27011.46},{"date":"2025-11-26","open":32000,"high":32630,"low":31890,"close":32630,"volume":23100,"rsi_14":47.02,"sma_20":33121.5,"sma_60":29866.58,"sma_120":27108.46},{"date":"2025-11-27","open":32900,"high":33255,"low":32725,"close":32860,"volume":29945,"rsi_14":51.74,"sma_20":33094.25,"sma_60":29994.42,"sma_120":27208.25},{"date":"2025-11-28","open":33035,"high":33035,"low":32340,"close":32400,"volume":22053,"rsi_14":43.02,"sma_20":33022.75,"sma_60":30116.58,"sma_120":27299.25},{"date":"2025-12-01","open":32510,"high":32830,"low":32065,"close":32370,"volume":28353,"rsi_14":40.24,"sma_20":32898.25,"sma_60":30244.67,"sma_120":27386.79},{"date":"2025-12-02","open":32630,"high":33065,"low":32540,"close":32975,"volume":24924,"rsi_14":42.36,"sma_20":32852.5,"sma_60":30378.75,"sma_120":27476.17},{"date":"2025-12-03","open":33220,"high":33530,"low":32950,"close":33375,"volume":23070,"rsi_14":43.93,"sma_20":32872.0,"sma_60":30517.33,"sma_120":27568.04},{"date":"2025-12-04","open":33275,"high":33375,"low":32850,"close":33375,"volume":19031,"rsi_14":53.18,"sma_20":32882.5,"sma_60":30654.42,"sma_120":27657.33},{"date":"2025-12-05","open":33275,"high":33890,"low":33050,"close":33890,"volume":24924,"rsi_14":52.38,"sma_20":32949.0,"sma_60":30798.08,"sma_120":27750.67},{"date":"2025-12-08","open":33975,"high":34350,"low":33700,"close":34350,"volume":27833,"rsi_14":65.46,"sma_20":32990.0,"sma_60":30947.83,"sma_120":27848.79},{"date":"2025-12-09","open":34150,"high":34350,"low":34020,"close":34190,"volume":16659,"rsi_14":66.22,"sma_20":33005.25,"sma_60":31089.08,"sma_120":27942.71},{"date":"2025-12-10","open":34190,"high":34505,"low":34065,"close":34155,"volume":13059,"rsi_14":61.37,"sma_20":33002.75,"sma_60":31221.33,"sma_120":28035.75},{"date":"2025-12-11","open":34495,"high":34510,"low":33855,"close":33860,"volume":7708,"rsi_14":77.0,"sma_20":32976.75,"sma_60":31344.83,"sma_120":28124.75},{"date":"2025-12-12","open":34000,"high":34390,"low":33870,"close":34345,"volume":15306,"rsi_14":79.22,"sma_20":33047.0,"sma_60":31468.25,"sma_120":28216.96},{"date":"2025-12-15","open":33580,"high":33820,"low":33340,"close":33610,"volume":14416,"rsi_14":67.3,"sma_20":33049.0,"sma_60":31576.83,"sma_120":28300.75},{"date":"2025-12-16","open":33585,"high":33595,"low":32800,"close":32810,"volume":14202,"rsi_14":51.73,"sma_20":33066.0,"sma_60":31665.0,"sma_120":28377.67},{"date":"2025-12-17","open":32940,"high":33460,"low":32800,"close":33460,"volume":7731,"rsi_14":55.33,"sma_20":33127.0,"sma_60":31769.17,"sma_120":28453.42},{"date":"2025-12-18","open":32815,"high":33350,"low":32810,"close":33350,"volume":27231,"rsi_14":59.0,"sma_20":33147.5,"sma_60":31863.83,"sma_120":28528.29},{"date":"2025-12-19","open":33540,"high":33550,"low":33100,"close":33425,"volume":11475,"rsi_14":59.91,"sma_20":33240.75,"sma_60":31961.25,"sma_120":28605.21},{"date":"2025-12-22","open":33930,"high":34055,"low":33835,"close":34000,"volume":16045,"rsi_14":59.68,"sma_20":33361.25,"sma_60":32064.0,"sma_120":28688.58},{"date":"2025-12-23","open":34055,"high":34390,"low":34000,"close":34180,"volume":11470,"rsi_14":57.93,"sma_20":33480.5,"sma_60":32166.17,"sma_120":28771.71},{"date":"2025-12-24","open":34220,"high":34330,"low":34105,"close":34185,"volume":16311,"rsi_14":57.97,"sma_20":33558.25,"sma_60":32269.75,"sma_120":28854.71},{"date":"2025-12-26","open":34365,"high":34585,"low":34185,"close":34410,"volume":25839,"rsi_14":55.43,"sma_20":33635.75,"sma_60":32376.83,"sma_120":28940.17},{"date":"2025-12-29","open":34925,"high":35340,"low":34695,"close":35335,"volume":28928,"rsi_14":59.37,"sma_20":33782.5,"sma_60":32510.42,"sma_120":29030.71},{"date":"2025-12-30","open":35285,"high":35555,"low":35250,"close":35430,"volume":60110,"rsi_14":61.95,"sma_20":33935.5,"sma_60":32638.58,"sma_120":29125.83},{"date":"2026-01-02","open":35430,"high":36510,"low":35430,"close":36475,"volume":56705,"rsi_14":68.71,"sma_20":34110.5,"sma_60":32785.08,"sma_120":29228.83},{"date":"2026-01-05","open":37165,"high":37885,"low":37130,"close":37865,"volume":40198,"rsi_14":77.45,"sma_20":34335.0,"sma_60":32950.33,"sma_120":29340.12},{"date":"2026-01-06","open":37790,"high":38530,"low":37275,"close":38510,"volume":43323,"rsi_14":77.93,"sma_20":34591.75,"sma_60":33112.83,"sma_120":29456.04},{"date":"2026-01-07","open":39035,"high":39450,"low":38270,"close":38805,"volume":59698,"rsi_14":87.03,"sma_20":34837.5,"sma_60":33267.92,"sma_120":29572.08},{"date":"2026-01-08","open":38640,"high":39580,"low":38640,"close":38845,"volume":35967,"rsi_14":98.24,"sma_20":35062.25,"sma_60":33428.17,"sma_120":29688.17},{"date":"2026-01-09","open":38660,"high":39230,"low":38305,"close":39090,"volume":44463,"rsi_14":98.12,"sma_20":35307.25,"sma_60":33595.25,"sma_120":29804.17},{"date":"2026-01-12","open":39640,"high":39650,"low":38895,"close":39335,"volume":43755,"rsi_14":100.0,"sma_20":35566.25,"sma_60":33754.08,"sma_120":29920.21},{"date":"2026-01-13","open":39555,"high":39880,"low":39395,"close":39840,"volume":18184,"rsi_14":100.0,"sma_20":35865.25,"sma_60":33909.42,"sma_120":30043.46},{"date":"2026-01-14","open":39790,"high":40090,"low":39675,"close":40065,"volume":27058,"rsi_14":100.0,"sma_20":36151.25,"sma_60":34066.83,"sma_120":30168.0},{"date":"2026-01-15","open":39935,"high":40750,"low":39900,"close":40740,"volume":26376,"rsi_14":100.0,"sma_20":36507.75,"sma_60":34226.25,"sma_120":30298.42},{"date":"2026-01-16","open":40990,"high":41380,"low":40760,"close":41185,"volume":124507,"rsi_14":100.0,"sma_20":36926.5,"sma_60":34391.92,"sma_120":30430.96},{"date":"2026-01-19","open":41065,"high":41945,"low":41035,"close":41830,"volume":33420,"rsi_14":100.0,"sma_20":37345.0,"sma_60":34562.42,"sma_120":30571.21},{"date":"2026-01-20","open":41755,"high":41960,"low":40990,"close":41475,"volume":81424,"rsi_14":94.82,"sma_20":37751.25,"sma_60":34731.0,"sma_120":30708.33},{"date":"2026-01-21","open":40720,"high":41890,"low":40620,"close":41750,"volume":66015,"rsi_14":94.95,"sma_20":38167.5,"sma_60":34892.17,"sma_120":30847.58},{"date":"2026-01-22","open":42775,"high":42900,"low":42000,"close":42235,"volume":22287,"rsi_14":94.51,"sma_20":38579.25,"sma_60":35046.5,"sma_120":30990.79},{"date":"2026-01-23","open":42450,"high":42830,"low":41975,"close":42500,"volume":78622,"rsi_14":93.36,"sma_20":38995.25,"sma_60":35210.58,"sma_120":31135.04},{"date":"2026-01-26","open":42520,"high":42810,"low":42050,"close":42075,"volume":34027,"rsi_14":84.78,"sma_20":39389.75,"sma_60":35356.5,"sma_120":31274.42},{"date":"2026-01-27","open":42045,"high":43530,"low":41590,"close":43530,"volume":48040,"rsi_14":87.59,"sma_20":39845.75,"sma_60":35525.25,"sma_120":31423.96},{"date":"2026-01-28","open":44175,"high":44510,"low":43870,"close":44330,"volume":112872,"rsi_14":88.93,"sma_20":40295.5,"sma_60":35700.25,"sma_120":31580.83},{"date":"2026-01-29","open":44995,"high":45265,"low":43470,"close":44835,"volume":97313,"rsi_14":89.32,"sma_20":40765.75,"sma_60":35866.5,"sma_120":31749.67},{"date":"2026-01-30","open":44605,"high":45865,"low":44605,"close":45040,"volume":48560,"rsi_14":89.26,"sma_20":41194.0,"sma_60":36052.33,"sma_120":31918.08},{"date":"2026-02-02","open":44085,"high":44670,"low":42300,"close":42380,"volume":147083,"rsi_14":63.48,"sma_20":41419.75,"sma_60":36208.92,"sma_120":32062.04},{"date":"2026-02-03","open":44130,"high":45610,"low":43870,"close":45610,"volume":68105,"rsi_14":72.31,"sma_20":41774.75,"sma_60":36416.33,"sma_120":32233.08},{"date":"2026-02-04","open":45335,"high":46310,"low":45035,"close":46240,"volume":70042,"rsi_14":72.21,"sma_20":42146.5,"sma_60":36644.33,"sma_120":32407.67},{"date":"2026-02-05","open":45015,"high":45590,"low":44050,"close":44270,"volume":114588,"rsi_14":61.09,"sma_20":42417.75,"sma_60":36823.33,"sma_120":32566.38},{"date":"2026-02-06","open":42760,"high":44075,"low":42035,"close":43800,"volume":98028,"rsi_14":57.17,"sma_20":42653.25,"sma_60":36988.58,"sma_120":32721.0},{"date":"2026-02-09","open":46010,"high":46020,"low":45480,"close":45675,"volume":62256,"rsi_14":63.77,"sma_20":42970.25,"sma_60":37179.75,"sma_120":32891.88},{"date":"2026-02-10","open":46155,"high":46315,"low":45660,"close":45710,"volume":56195,"rsi_14":63.19,"sma_20":43263.75,"sma_60":37368.58,"sma_120":33060.92},{"date":"2026-02-11","open":45655,"high":46360,"low":45210,"close":46085,"volume":26745,"rsi_14":62.92,"sma_20":43564.75,"sma_60":37587.67,"sma_120":33233.29},{"date":"2026-02-12","open":46915,"high":47775,"low":46570,"close":47775,"volume":92416,"rsi_14":66.16,"sma_20":43916.5,"sma_60":37824.42,"sma_120":33423.04},{"date":"2026-02-13","open":47785,"high":48425,"low":47420,"close":47695,"volume":59697,"rsi_14":67.58,"sma_20":44242.0,"sma_60":38078.17,"sma_120":33613.62},{"date":"2026-02-19","open":48875,"high":49250,"low":48585,"close":49155,"volume":92873,"rsi_14":67.59,"sma_20":44608.25,"sma_60":38360.08,"sma_120":33817.58},{"date":"2026-02-20","open":49265,"high":50360,"low":49200,"close":50285,"volume":75910,"rsi_14":68.25,"sma_20":45048.75,"sma_60":38649.17,"sma_120":34030.42},{"date":"2026-02-23","open":51195,"high":51490,"low":50180,"close":50680,"volume":112750,"rsi_14":68.03,"sma_20":45495.25,"sma_60":38967.83,"sma_120":34244.83},{"date":"2026-02-24","open":50740,"high":51925,"low":50060,"close":51900,"volume":76393,"rsi_14":69.92,"sma_20":45978.5,"sma_60":39306.33,"sma_120":34466.92},{"date":"2026-02-25","open":52315,"high":53495,"low":52025,"close":52960,"volume":136072,"rsi_14":83.87,"sma_20":46501.5,"sma_60":39659.08,"sma_120":34699.75},{"date":"2026-02-26","open":53235,"high":55725,"low":53185,"close":55725,"volume":126723,"rsi_14":83.37,"sma_20":47184.0,"sma_60":40044.0,"sma_120":34955.29},{"date":"2026-02-27","open":55720,"high":55890,"low":53890,"close":55235,"volume":156574,"rsi_14":79.95,"sma_20":47769.25,"sma_60":40416.92,"sma_120":35205.67},{"date":"2026-03-03","open":55225,"high":55225,"low":50535,"close":50535,"volume":208312,"rsi_14":67.65,"sma_20":48079.5,"sma_60":40719.17,"sma_120":35417.88},{"date":"2026-03-04","open":48120,"high":49570,"low":35375,"close":44150,"volume":402577,"rsi_14":50.74,"sma_20":48045.25,"sma_60":40915.5,"sma_120":35580.08},{"date":"2026-03-05","open":48260,"high":52000,"low":47930,"close":48680,"volume":98782,"rsi_14":55.71,"sma_20":48227.25,"sma_60":41177.25,"sma_120":35778.0},{"date":"2026-03-06","open":47630,"high":48750,"low":46715,"close":48620,"volume":85553,"rsi_14":55.52,"sma_20":48539.25,"sma_60":41431.33,"sma_120":35974.33},{"date":"2026-03-09","open":43800,"high":46000,"low":43800,"close":45545,"volume":119360,"rsi_14":49.07,"sma_20":48536.0,"sma_60":41634.17,"sma_120":36144.29},{"date":"2026-03-10","open":48265,"high":49040,"low":47195,"close":48275,"volume":90538,"rsi_14":50.83,"sma_20":48637.75,"sma_60":41873.92,"sma_120":36336.0},{"date":"2026-03-11","open":49440,"high":50100,"low":48400,"close":48855,"volume":100869,"rsi_14":51.9,"sma_20":48867.0,"sma_60":42115.67,"sma_120":36531.75},{"date":"2026-03-12","open":48425,"high":48990,"low":48035,"close":48875,"volume":46565,"rsi_14":49.52,"sma_20":49120.75,"sma_60":42360.42,"sma_120":36724.75},{"date":"2026-03-13","open":46960,"high":48055,"low":46800,"close":47570,"volume":118275,"rsi_14":45.37,"sma_20":49215.5,"sma_60":42584.0,"sma_120":36902.67},{"date":"2026-03-16","open":47695,"high":48400,"low":47310,"close":48360,"volume":109290,"rsi_14":46.1,"sma_20":49348.0,"sma_60":42825.67,"sma_120":37085.25},{"date":"2026-03-17","open":49855,"high":50010,"low":49220,"close":49280,"volume":37823,"rsi_14":45.55,"sma_20":49507.75,"sma_60":43074.58,"sma_120":37271.42},{"date":"2026-03-18","open":50405,"high":52125,"low":50405,"close":52085,"volume":40183,"rsi_14":48.6,"sma_20":49723.25,"sma_60":43382.5,"sma_120":37479.67},{"date":"2026-03-19","open":50400,"high":51500,"low":50240,"close":50540,"volume":69721,"rsi_14":41.34,"sma_20":49865.5,"sma_60":43678.0,"sma_120":37671.5},{"date":"2026-03-20","open":50850,"high":51090,"low":50420,"close":50480,"volume":49571,"rsi_14":41.94,"sma_20":49931.75,"sma_60":43961.67,"sma_120":37865.42},{"date":"2026-03-23","open":48300,"high":48470,"low":47030,"close":47405,"volume":129713,"rsi_14":44.39,"sma_20":49787.75,"sma_60":44195.92,"sma_120":38029.88},{"date":"2026-03-24","open":49495,"high":49495,"low":47170,"close":48645,"volume":61015,"rsi_14":59.89,"sma_20":49686.0,"sma_60":44449.58,"sma_120":38205.42},{"date":"2026-03-25","open":49630,"high":50335,"low":49085,"close":49250,"volume":33132,"rsi_14":51.52,"sma_20":49553.5,"sma_60":44703.75,"sma_120":38383.88},{"date":"2026-03-26","open":48770,"high":48830,"low":47345,"close":47585,"volume":21184,"rsi_14":47.47,"sma_20":49284.75,"sma_60":44927.17,"sma_120":38546.67},{"date":"2026-03-27","open":45960,"high":47540,"low":45300,"close":47430,"volume":31607,"rsi_14":55.39,"sma_20":48870.0,"sma_60":45147.92,"sma_120":38708.83},{"date":"2026-03-30","open":44745,"high":46110,"low":44745,"close":45865,"volume":45204,"rsi_14":42.62,"sma_20":48401.5,"sma_60":45338.83,"sma_120":38857.83},{"date":"2026-03-31","open":44385,"high":45970,"low":43760,"close":43895,"volume":101263,"rsi_14":36.0,"sma_20":48069.5,"sma_60":45481.5,"sma_120":38995.96},{"date":"2026-04-01","open":46375,"high":48190,"low":45980,"close":47830,"volume":68019,"rsi_14":47.58,"sma_20":48253.5,"sma_60":45688.17,"sma_120":39163.38},{"date":"2026-04-02","open":48605,"high":48765,"low":44875,"close":45560,"volume":66227,"rsi_14":45.55,"sma_20":48097.5,"sma_60":45839.58,"sma_120":39312.33},{"date":"2026-04-03","open":46710,"high":47300,"low":46405,"close":46885,"volume":40490,"rsi_14":46.81,"sma_20":48010.75,"sma_60":45989.92,"sma_120":39470.12},{"date":"2026-04-06","open":47265,"high":48210,"low":47265,"close":47575,"volume":46710,"rsi_14":46.28,"sma_20":48112.25,"sma_60":46141.0,"sma_120":39626.92},{"date":"2026-04-07","open":48590,"high":49140,"low":47580,"close":48230,"volume":23389,"rsi_14":40.71,"sma_20":48110.0,"sma_60":46298.08,"sma_120":39783.0},{"date":"2026-04-08","open":51595,"high":52435,"low":50785,"close":51805,"volume":97020,"rsi_14":52.78,"sma_20":48257.5,"sma_60":46514.08,"sma_120":39971.12},{"date":"2026-04-09","open":51585,"high":51645,"low":50725,"close":50825,"volume":40642,"rsi_14":50.73,"sma_20":48355.0,"sma_60":46709.67,"sma_120":40152.46},{"date":"2026-04-10","open":51675,"high":52295,"low":51570,"close":51650,"volume":50477,"rsi_14":59.89,"sma_20":48559.0,"sma_60":46914.92,"sma_120":40334.5},{"date":"2026-04-13","open":50315,"high":51310,"low":50315,"close":51175,"volume":29893,"rsi_14":56.11,"sma_20":48699.75,"sma_60":47103.83,"sma_120":40506.62},{"date":"2026-04-14","open":52590,"high":53300,"low":52425,"close":52680,"volume":57663,"rsi_14":57.94,"sma_20":48869.75,"sma_60":47314.08,"sma_120":40690.46},{"date":"2026-04-15","open":54385,"high":54830,"low":53720,"close":53995,"volume":66096,"rsi_14":65.09,"sma_20":48965.25,"sma_60":47535.0,"sma_120":40880.62},{"date":"2026-04-16","open":54340,"high":55170,"low":54200,"close":55145,"volume":43648,"rsi_14":67.35,"sma_20":49195.5,"sma_60":47767.67,"sma_120":41079.79},{"date":"2026-04-17","open":55085,"high":55140,"low":54505,"close":54740,"volume":33076,"rsi_14":71.06,"sma_20":49408.5,"sma_60":47982.83,"sma_120":41272.62},{"date":"2026-04-20","open":55015,"high":55555,"low":54600,"close":55005,"volume":64901,"rsi_14":78.68,"sma_20":49788.5,"sma_60":48208.33,"sma_120":41469.67},{"date":"2026-04-21","open":55655,"high":56475,"low":55655,"close":56445,"volume":112726,"rsi_14":75.53,"sma_20":50178.5,"sma_60":48453.25,"sma_120":41672.71},{"date":"2026-04-22","open":56410,"high":56685,"low":55800,"close":56630,"volume":92667,"rsi_14":87.42,"sma_20":50547.5,"sma_60":48693.17,"sma_120":41869.83},{"date":"2026-04-23","open":57340,"high":58135,"low":55800,"close":57265,"volume":168208,"rsi_14":86.81,"sma_20":51031.5,"sma_60":48939.25,"sma_120":42074.92},{"date":"2026-04-24","open":57400,"high":57590,"low":56450,"close":57040,"volume":34658,"rsi_14":84.71,"sma_20":51512.0,"sma_60":49188.67,"sma_120":42272.58},{"date":"2026-04-27","open":57655,"high":58870,"low":57655,"close":58395,"volume":59446,"rsi_14":85.46,"sma_20":52138.5,"sma_60":49436.42,"sma_120":42480.83},{"date":"2026-04-28","open":58720,"high":59400,"low":58485,"close":58640,"volume":98513,"rsi_14":81.05,"sma_20":52875.75,"sma_60":49674.92,"sma_120":42687.58},{"date":"2026-04-29","open":58425,"high":59200,"low":58200,"close":59015,"volume":41096,"rsi_14":89.38,"sma_20":53435.0,"sma_60":49911.25,"sma_120":42888.88},{"date":"2026-04-30","open":59515,"high":59735,"low":58375,"close":58450,"volume":154473,"rsi_14":83.53,"sma_20":54079.5,"sma_60":50134.75,"sma_120":43093.54},{"date":"2026-05-04","open":59920,"high":61625,"low":59560,"close":61625,"volume":206225,"rsi_14":90.69,"sma_20":54816.5,"sma_60":50455.5,"sma_120":43332.21},{"date":"2026-05-06","open":65025,"high":66720,"low":62500,"close":66180,"volume":196140,"rsi_14":92.48,"sma_20":55746.75,"sma_60":50798.33,"sma_120":43607.33},{"date":"2026-05-07","open":67270,"high":67755,"low":65270,"close":67485,"volume":218468,"rsi_14":92.47,"sma_20":56709.5,"sma_60":51152.42,"sma_120":43898.38},{"date":"2026-05-08","open":65975,"high":67620,"low":65800,"close":67585,"volume":149015,"rsi_14":91.94,"sma_20":57498.5,"sma_60":51541.0,"sma_120":44182.17},{"date":"2026-05-11","open":70380,"high":71900,"low":69950,"close":71075,"volume":307253,"rsi_14":95.59,"sma_20":58511.0,"sma_60":51995.58,"sma_120":44492.08},{"date":"2026-05-12","open":72370,"high":72780,"low":67400,"close":69850,"volume":245463,"rsi_14":89.32,"sma_20":59421.0,"sma_60":52398.5,"sma_120":44789.12},{"date":"2026-05-13","open":69100,"high":71615,"low":67085,"close":71595,"volume":274538,"rsi_14":89.49,"sma_20":60442.0,"sma_60":52829.92,"sma_120":45099.25},{"date":"2026-05-14","open":71725,"high":73135,"low":71575,"close":72840,"volume":117664,"rsi_14":90.04,"sma_20":61450.0,"sma_60":53275.83,"sma_120":45431.75},{"date":"2026-05-15","open":72720,"high":73555,"low":67200,"close":68530,"volume":238966,"rsi_14":73.55,"sma_20":62176.75,"sma_60":53621.75,"sma_120":45723.08},{"date":"2026-05-18","open":67770,"high":69980,"low":65100,"close":68725,"volume":277060,"rsi_14":74.46,"sma_20":62855.75,"sma_60":53972.25,"sma_120":46025.21},{"date":"2026-05-19","open":67740,"high":67910,"low":65200,"close":66660,"volume":102739,"rsi_14":66.8,"sma_20":63451.75,"sma_60":54264.0,"sma_120":46312.04},{"date":"2026-05-20","open":66770,"high":67030,"low":64420,"close":66115,"volume":96312,"rsi_14":65.01,"sma_20":64007.25,"sma_60":54527.83,"sma_120":46588.5},{"date":"2026-05-21","open":68675,"high":71865,"low":68520,"close":71720,"volume":147972,"rsi_14":71.09,"sma_20":64771.0,"sma_60":54878.5,"sma_120":46923.17},{"date":"2026-05-22","open":72235,"high":72350,"low":71235,"close":72000,"volume":126055,"rsi_14":72.7,"sma_20":65539.5,"sma_60":55213.5,"sma_120":47259.92},{"date":"2026-05-26","open":73835,"high":74765,"low":73400,"close":73940,"volume":158700,"rsi_14":71.53,"sma_20":66373.25,"sma_60":55563.17,"sma_120":47611.12},{"date":"2026-05-27","open":77770,"high":78520,"low":76125,"close":76130,"volume":74680,"rsi_14":68.96,"sma_20":67327.75,"sma_60":55903.25,"sma_120":47973.62},{"date":"2026-05-28","open":75555,"high":76430,"low":72500,"close":75770,"volume":77026,"rsi_14":66.38,"sma_20":68196.5,"sma_60":56245.5,"sma_120":48331.21},{"date":"2026-05-29","open":77670,"high":78600,"low":75810,"close":78215,"volume":73072,"rsi_14":69.23,"sma_20":69175.25,"sma_60":56706.83,"sma_120":48713.0},{"date":"2026-06-01","open":78425,"high":82905,"low":78425,"close":82585,"volume":121554,"rsi_14":70.18,"sma_20":70353.75,"sma_60":57347.42,"sma_120":49131.46},{"date":"2026-06-02","open":83185,"high":83865,"low":79610,"close":82585,"volume":155691,"rsi_14":73.33,"sma_20":71560.5,"sma_60":57912.5,"sma_120":49544.88},{"date":"2026-06-04","open":80410,"high":82115,"low":80140,"close":80915,"volume":107909,"rsi_14":67.12,"sma_20":72525.0,"sma_60":58450.75,"sma_120":49941.04},{"date":"2026-06-05","open":77760,"high":78405,"low":74940,"close":76350,"volume":115177,"rsi_14":55.75,"sma_20":73033.5,"sma_60":58964.17,"sma_120":50299.17},{"date":"2026-06-08","open":69255,"high":73125,"low":68205,"close":69705,"volume":241039,"rsi_14":51.79,"sma_20":73144.5,"sma_60":59321.33,"sma_120":50597.62},{"date":"2026-06-09","open":72570,"high":75985,"low":70700,"close":75770,"volume":119058,"rsi_14":59.09,"sma_20":73553.75,"sma_60":59769.92,"sma_120":50942.79},{"date":"2026-06-10","open":73625,"high":74480,"low":70200,"close":72175,"volume":91265,"rsi_14":56.85,"sma_20":73608.75,"sma_60":60158.25,"sma_120":51259.33},{"date":"2026-06-11","open":69370,"high":72650,"low":68700,"close":72075,"volume":51246,"rsi_14":57.48,"sma_20":73720.0,"sma_60":60566.67,"sma_120":51575.33},{"date":"2026-06-12","open":77075,"high":78540,"low":75165,"close":75190,"volume":139759,"rsi_14":54.65,"sma_20":73899.75,"sma_60":61013.83,"sma_120":51919.75},{"date":"2026-06-15","open":79500,"high":80215,"low":78870,"close":79345,"volume":78474,"rsi_14":58.91,"sma_20":74225.0,"sma_60":61514.92,"sma_120":52294.75},{"date":"2026-06-16","open":81060,"high":81720,"low":79670,"close":81265,"volume":80038,"rsi_14":58.89,"sma_20":74861.75,"sma_60":62001.25,"sma_120":52691.88},{"date":"2026-06-17","open":80605,"high":82940,"low":80350,"close":82580,"volume":64649,"rsi_14":58.0,"sma_20":75554.5,"sma_60":62535.25,"sma_120":53106.62},{"date":"2026-06-18","open":83025,"high":85620,"low":83025,"close":85395,"volume":65215,"rsi_14":61.25,"sma_20":76491.25,"sma_60":63117.17,"sma_120":53539.42},{"date":"2026-06-19","open":86710,"high":88640,"low":83600,"close":85890,"volume":151219,"rsi_14":59.4,"sma_20":77480.0,"sma_60":63758.58,"sma_120":53977.25},{"date":"2026-06-22","open":85890,"high":87855,"low":84250,"close":86185,"volume":192670,"rsi_14":54.9,"sma_20":78203.25,"sma_60":64384.25,"sma_120":54416.92},{"date":"2026-06-23","open":86190,"high":87100,"low":78125,"close":78545,"volume":167042,"rsi_14":45.45,"sma_20":78530.5,"sma_60":64872.5,"sma_120":54788.12},{"date":"2026-06-24","open":81600,"high":81900,"low":76400,"close":80515,"volume":117021,"rsi_14":49.55,"sma_20":78859.25,"sma_60":65421.33,"sma_120":55174.25},{"date":"2026-06-25","open":84140,"high":86050,"low":83330,"close":84790,"volume":88882,"rsi_14":59.5,"sma_20":79292.25,"sma_60":66044.0,"sma_120":55595.96},{"date":"2026-06-26","open":84250,"high":85210,"low":77770,"close":79870,"volume":228369,"rsi_14":61.91,"sma_20":79497.25,"sma_60":66610.75,"sma_120":55974.79},{"date":"2026-06-29","open":79450,"high":80800,"low":77110,"close":79810,"volume":127098,"rsi_14":55.51,"sma_20":79577.0,"sma_60":67209.33,"sma_120":56345.42},{"date":"2026-06-30","open":79635,"high":82190,"low":77800,"close":80690,"volume":129167,"rsi_14":62.54,"sma_20":79482.25,"sma_60":67757.0,"sma_120":56722.58},{"date":"2026-07-01","open":81025,"high":81745,"low":77080,"close":78860,"volume":90181,"rsi_14":59.51,"sma_20":79296.0,"sma_60":68312.0,"sma_120":57075.79},{"date":"2026-07-02","open":78860,"high":78860,"low":70795,"close":72135,"volume":126427,"rsi_14":46.11,"sma_20":78857.0,"sma_60":68732.83,"sma_120":57361.38},{"date":"2026-07-03","open":72155,"high":76430,"low":69245,"close":76130,"volume":90180,"rsi_14":45.89,"sma_20":78846.0,"sma_60":69208.75,"sma_120":57674.88},{"date":"2026-07-06","open":77225,"high":78405,"low":73665,"close":75800,"volume":159210,"rsi_14":42.72,"sma_20":79150.75,"sma_60":69668.25,"sma_120":57983.17},{"date":"2026-07-07","open":74625,"high":74740,"low":69650,"close":72285,"volume":75412,"rsi_14":37.05,"sma_20":78976.5,"sma_60":70009.58,"sma_120":58261.83},{"date":"2026-07-08","open":69730,"high":73235,"low":67700,"close":68330,"volume":73770,"rsi_14":29.13,"sma_20":78784.25,"sma_60":70301.33,"sma_120":58505.5},{"date":"2026-07-09","open":70330,"high":70855,"low":66325,"close":68420,"volume":109299,"rsi_14":28.42,"sma_20":78601.5,"sma_60":70580.83,"sma_120":58747.88},{"date":"2026-07-10","open":71200,"high":72880,"low":69710,"close":70410,"volume":64845,"rsi_14":31.3,"sma_20":78362.5,"sma_60":70901.42,"sma_120":59002.62},{"date":"2026-07-13","open":69915,"high":71010,"low":63205,"close":63205,"volume":68904,"rsi_14":31.62,"sma_20":77555.5,"sma_60":71076.83,"sma_120":59195.46},{"date":"2026-07-14","open":63270,"high":65005,"low":60065,"close":63900,"volume":186705,"rsi_14":29.47,"sma_20":76687.25,"sma_60":71241.92,"sma_120":59388.46},{"date":"2026-07-15","open":68330,"high":69360,"low":67250,"close":67865,"volume":189683,"rsi_14":28.93,"sma_20":75951.5,"sma_60":71453.92,"sma_120":59610.79},{"date":"2026-07-16","open":65180,"high":65180,"low":62910,"close":63660,"volume":351734,"rsi_14":29.45,"sma_20":74864.75,"sma_60":71602.58,"sma_120":59792.71},{"date":"2026-07-20","open":60870,"high":63475,"low":60245,"close":60740,"volume":72852,"rsi_14":27.46,"sma_20":73607.25,"sma_60":71698.17,"sma_120":59953.25},{"date":"2026-07-21","open":60695,"high":63695,"low":59785,"close":62850,"volume":78547,"rsi_14":29.51,"sma_20":72440.5,"sma_60":71804.92,"sma_120":60129.08},{"date":"2026-07-22","open":65815,"high":66905,"low":63185,"close":63185,"volume":27725,"rsi_14":31.35,"sma_20":71672.5,"sma_60":71914.17,"sma_120":60303.67},{"date":"2026-07-23","open":64820,"high":66060,"low":64190,"close":65775,"volume":20893,"rsi_14":41.61,"sma_20":70935.5,"sma_60":72056.0,"sma_120":60497.62},{"date":"2026-07-24","open":65255,"high":65255,"low":61900,"close":62425,"volume":53832,"rsi_14":31.61,"sma_20":69817.25,"sma_60":72145.75,"sma_120":60667.21},{"date":"2026-07-27","open":63230,"high":63245,"low":60865,"close":62995,"volume":25609,"rsi_14":32.92,"sma_20":68973.5,"sma_60":72222.42,"sma_120":60829.42},{"date":"2026-07-28","open":59360,"high":59530,"low":55735,"close":56145,"volume":57884,"rsi_14":30.24,"sma_20":67790.25,"sma_60":72180.83,"sma_120":60927.88},{"date":"2026-07-29","open":56485,"high":57550,"low":48580,"close":52610,"volume":175342,"rsi_14":30.55,"sma_20":66386.25,"sma_60":72074.08,"sma_120":60992.67},{"date":"2026-07-30","open":52560,"high":55000,"low":50845,"close":51210,"volume":57764,"rsi_14":29.37,"sma_20":65003.75,"sma_60":71953.42,"sma_120":61044.08},{"date":"2026-07-31","open":59085,"high":61510,"low":57125,"close":61510,"volume":51138,"rsi_14":41.11,"sma_20":64472.5,"sma_60":71951.5,"sma_120":61203.5},{"date":"2026-08-03","open":59265,"high":59265,"low":57530,"close":57965,"volume":52652,"rsi_14":44.35,"sma_20":63564.25,"sma_60":71814.58,"sma_120":61306.46},{"date":"2026-08-04","open":58870,"high":59040,"low":56145,"close":58670,"volume":89458,"rsi_14":44.36,"sma_20":62707.75,"sma_60":71667.67,"sma_120":61410.04},{"date":"2026-08-05","open":61440,"high":61580,"low":60300,"close":60900,"volume":92845,"rsi_14":42.2,"sma_20":62138.5,"sma_60":71556.25,"sma_120":61548.62},{"date":"2026-08-06","open":59880,"high":60090,"low":57475,"close":57970,"volume":28557,"rsi_14":43.44,"sma_20":61620.5,"sma_60":71337.83,"sma_120":61666.71},{"date":"2026-08-07","open":58255,"high":58920,"low":56500,"close":57325,"volume":38066,"rsi_14":45.84,"sma_20":61065.75,"sma_60":71129.08,"sma_120":61763.79},{"date":"2026-08-10","open":57670,"high":58505,"low":56825,"close":57375,"volume":38891,"rsi_14":42.99,"sma_20":60414.0,"sma_60":70892.08,"sma_120":61861.0},{"date":"2026-08-11","open":57085,"high":58555,"low":56555,"close":58000,"volume":70084,"rsi_14":43.41,"sma_20":60153.75,"sma_60":70644.75,"sma_120":61960.29},{"date":"2026-08-12","open":58710,"high":61195,"low":58585,"close":60185,"volume":90079,"rsi_14":42.82,"sma_20":59968.0,"sma_60":70505.67,"sma_120":62063.71},{"date":"2026-08-13","open":62315,"high":63465,"low":62110,"close":62570,"volume":43900,"rsi_14":50.19,"sma_20":59703.25,"sma_60":70403.08,"sma_120":62187.67},{"date":"2026-08-14","open":64320,"high":64635,"low":63195,"close":64235,"volume":85390,"rsi_14":51.59,"sma_20":59732.0,"sma_60":70362.67,"sma_120":62313.33},{"date":"2026-08-18","open":65940,"high":66895,"low":62735,"close":63420,"volume":127374,"rsi_14":61.02,"sma_20":59866.0,"sma_60":70317.75,"sma_120":62422.79},{"date":"2026-08-19","open":60245,"high":60860,"low":59155,"close":59690,"volume":40628,"rsi_14":60.66,"sma_20":59708.0,"sma_60":70117.25,"sma_120":62497.88},{"date":"2026-08-20","open":61190,"high":63675,"low":60765,"close":63040,"volume":39700,"rsi_14":66.82,"sma_20":59700.75,"sma_60":69967.92,"sma_120":62590.71},{"date":"2026-08-21","open":62475,"high":64640,"low":62475,"close":64230,"volume":42696,"rsi_14":55.22,"sma_20":59623.5,"sma_60":69806.08,"sma_120":62684.62},{"date":"2026-08-24","open":64060,"high":64060,"low":61700,"close":62065,"volume":112305,"rsi_14":58.31,"sma_20":59605.5,"sma_60":69571.67,"sma_120":62737.46},{"date":"2026-08-25","open":60225,"high":62315,"low":59200,"close":62315,"volume":68121,"rsi_14":57.53,"sma_20":59571.5,"sma_60":69347.42,"sma_120":62796.46},{"date":"2026-08-26","open":61825,"high":63235,"low":61551,"close":62495,"volume":25323,"rsi_14":54.46,"sma_20":59910.0,"sma_60":69092.42,"sma_120":62899.62},{"date":"2026-08-27","open":65065,"high":65116,"low":63602,"close":64110,"volume":30759,"rsi_14":64.11,"sma_20":60467.25,"sma_60":68778.58,"sma_120":63063.0},{"date":"2026-08-28","open":63210,"high":63830,"low":62555,"close":62620,"volume":22983,"rsi_14":62.62,"sma_20":61037.75,"sma_60":68445.83,"sma_120":63179.17},{"date":"2026-08-31","open":59660,"high":61395,"low":58819,"close":61390,"volume":67644,"rsi_14":62.84,"sma_20":61102.0,"sma_60":68143.83,"sma_120":63297.29},{"date":"2026-09-01","open":61900,"high":62898,"low":61587,"close":62605,"volume":24249,"rsi_14":62.09,"sma_20":61354.0,"sma_60":67921.42,"sma_120":63442.79},{"date":"2026-09-02","open":61590,"high":62260,"low":60985,"close":61000,"volume":145290,"rsi_14":50.75,"sma_20":61445.5,"sma_60":67768.0,"sma_120":63544.67},{"date":"2026-09-03","open":61557,"high":61929,"low":59482,"close":61160,"volume":59901,"rsi_14":45.51,"sma_20":61443.75,"sma_60":67519.58,"sma_120":63644.75},{"date":"2026-09-04","open":61315,"high":62320,"low":61150,"close":61720,"volume":153421,"rsi_14":43.08,"sma_20":61631.25,"sma_60":67345.33,"sma_120":63751.79},{"date":"2026-09-07","open":63001,"high":63725,"low":62563,"close":63710,"volume":90923,"rsi_14":53.2,"sma_20":62001.25,"sma_60":67222.83,"sma_120":63894.75},{"date":"2026-09-08","open":65300,"high":66760,"low":64470,"close":64545,"volume":45246,"rsi_14":64.43,"sma_20":62359.75,"sma_60":67045.42,"sma_120":64029.62},{"date":"2026-09-09","open":64931,"high":66448,"low":64931,"close":65800,"volume":71515,"rsi_14":58.5,"sma_20":62734.25,"sma_60":66814.5,"sma_120":64164.71},{"date":"2026-09-10","open":64256,"high":64551,"low":62840,"close":64300,"volume":42661,"rsi_14":54.41,"sma_20":62995.25,"sma_60":66550.17,"sma_120":64275.71},{"date":"2026-09-11","open":62930,"high":64375,"low":62930,"close":63980,"volume":59157,"rsi_14":57.61,"sma_20":63065.75,"sma_60":66240.17,"sma_120":64387.71},{"date":"2026-09-14","open":62516,"high":63270,"low":62046,"close":62410,"volume":42126,"rsi_14":47.86,"sma_20":62938.5,"sma_60":65845.08,"sma_120":64481.12},{"date":"2026-09-15","open":61802,"high":62630,"low":61291,"close":61630,"volume":28322,"rsi_14":43.46,"sma_20":62817.0,"sma_60":65430.08,"sma_120":64594.33},{"date":"2026-09-16","open":60274,"high":61425,"low":60150,"close":61425,"volume":10651,"rsi_14":44.68,"sma_20":62940.25,"sma_60":65029.58,"sma_120":64706.92},{"date":"2026-09-17","open":62665,"high":62954,"low":61895,"close":62060,"volume":14848,"rsi_14":48.15,"sma_20":62893.5,"sma_60":64755.58,"sma_120":64814.04},{"date":"2026-09-18","open":63745,"high":64160,"low":63280,"close":63840,"volume":23838,"rsi_14":53.37,"sma_20":62874.0,"sma_60":64477.67,"sma_120":64949.5},{"date":"2026-09-21","open":64266,"high":65370,"low":64266,"close":65130,"volume":30258,"rsi_14":56.68,"sma_20":63032.5,"sma_60":64151.75,"sma_120":65097.88},{"date":"2026-09-22","open":68082,"high":68133,"low":66241,"close":66485,"volume":39545,"rsi_14":66.93,"sma_20":63184.0,"sma_60":63909.67,"sma_120":65260.21},{"date":"2026-09-23","open":66705,"high":66765,"low":65410,"close":66035,"volume":33994,"rsi_14":67.67,"sma_20":63340.0,"sma_60":63680.08,"sma_120":65444.71},{"date":"2026-09-28","open":66369,"high":66369,"low":64315,"close":64315,"volume":51778,"rsi_14":56.8,"sma_20":63346.5,"sma_60":63400.0,"sma_120":65578.5},{"date":"2026-09-29","open":63781,"high":64425,"low":63291,"close":64185,"volume":23683,"rsi_14":48.37,"sma_20":63430.0,"sma_60":63157.17,"sma_120":65734.58},{"date":"2026-09-30","open":65104,"high":65415,"low":63993,"close":64340,"volume":50203,"rsi_14":48.11,"sma_20":63492.25,"sma_60":63022.25,"sma_120":65877.54},{"date":"2026-10-01","open":62146,"high":63725,"low":61671,"close":63725,"volume":31307,"rsi_14":48.78,"sma_20":63600.0,"sma_60":62839.42,"sma_120":66024.08},{"date":"2026-10-02","open":64845,"high":65525,"low":64720,"close":65450,"volume":21334,"rsi_14":50.16,"sma_20":63847.5,"sma_60":62666.92,"sma_120":66167.58},{"date":"2026-10-06","open":65989,"high":65989,"low":64523,"close":65030,"volume":21274,"rsi_14":53.05,"sma_20":64043.0,"sma_60":62541.75,"sma_120":66275.67},{"date":"2026-10-07","open":64278,"high":65560,"low":63770,"close":63770,"volume":36399,"rsi_14":57.13,"sma_20":64127.75,"sma_60":62459.83,"sma_120":66380.58},{"date":"2026-10-08","open":63390,"high":63415,"low":61755,"close":61755,"volume":48887,"rsi_14":52.93,"sma_20":63979.25,"sma_60":62348.75,"sma_120":66464.79},{"date":"2026-10-12","open":61000,"high":61300,"low":59175,"close":59340,"volume":71405,"rsi_14":40.16,"sma_20":63719.0,"sma_60":62164.25,"sma_120":66532.83},{"date":"2026-10-13","open":57485,"high":57625,"low":54700,"close":55655,"volume":58432,"rsi_14":32.02,"sma_20":63227.25,"sma_60":62038.42,"sma_120":66557.62},{"date":"2026-10-14","open":55835,"high":57185,"low":54750,"close":55355,"volume":74197,"rsi_14":24.3,"sma_20":62724.75,"sma_60":61896.0,"sma_120":66568.96},{"date":"2026-10-15","open":52140,"high":52875,"low":49875,"close":50830,"volume":69925,"rsi_14":13.32,"sma_20":62067.25,"sma_60":61612.08,"sma_120":66533.0},{"date":"2026-10-16","open":51700,"high":53155,"low":51155,"close":51875,"volume":112041,"rsi_14":17.26,"sma_20":61576.5,"sma_60":61415.67,"sma_120":66509.12},{"date":"2026-10-19","open":49356,"high":51490,"low":49233,"close":51490,"volume":51921,"rsi_14":16.91,"sma_20":61151.0,"sma_60":61278.0,"sma_120":66488.08},{"date":"2026-10-20","open":52888,"high":52888,"low":50632,"close":51285,"volume":71552,"rsi_14":17.22,"sma_20":60578.0,"sma_60":61075.42,"sma_120":66440.17},{"date":"2026-10-21","open":52159,"high":53808,"low":52018,"close":52850,"volume":36835,"rsi_14":22.26,"sma_20":60093.0,"sma_60":60895.75,"sma_120":66404.96},{"date":"2026-10-22","open":52579,"high":53155,"low":50645,"close":51175,"volume":43118,"rsi_14":20.81,"sma_20":59434.0,"sma_60":60643.83,"sma_120":66349.92},{"date":"2026-10-23","open":47886,"high":50915,"low":46971,"close":50915,"volume":63047}],"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 200TR","phase":"above-fold","symbol_resolved":true}