{"status":"ok","report":{"price_analysis":{"current":14840.0,"change_1d":-2.8,"change_7d":-5.2,"change_30d":-14.6,"high_30d":17975.0,"low_30d":14460.0,"position_in_range":11.0,"support":14811.5,"resistance":17623.5},"summary":"TIGER 은행(091220)은(는) KRX 은행를 추종하는 ETF입니다, 순자산 232억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 19.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-436.76)가 시그널선(-338.24)을 하회합니다(데드크로스). 현재가가 SMA20(16262)과 SMA60(16628) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 14812~17711 (현재 위치 1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 20","rsi_14":19.914346895074942,"macd":-436.7565955464852,"macd_signal":-338.2383451642679,"sma_20":16261.75,"sma_60":16628.216666666667,"bb_upper":17711.078378939706,"bb_lower":14812.421621060294,"atr_14":366.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3755.00, 기관 순매수 3099.00. 30일 누적: 외국인 -4660.00, 기관 4.92만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":3755.0,"institutional_flow":3099.0,"data":[{"date":"2026-10-22","foreign_net":-1132.0,"institution_net":-89.0,"retail_net":1221.0},{"date":"2026-10-21","foreign_net":-2503.0,"institution_net":6792.0,"retail_net":-4289.0},{"date":"2026-10-20","foreign_net":-1711.0,"institution_net":4247.0,"retail_net":-2536.0},{"date":"2026-10-19","foreign_net":7934.0,"institution_net":-6232.0,"retail_net":-1702.0},{"date":"2026-10-16","foreign_net":1167.0,"institution_net":-1619.0,"retail_net":452.0},{"date":"2026-10-15","foreign_net":-4129.0,"institution_net":6618.0,"retail_net":-2489.0},{"date":"2026-10-14","foreign_net":5527.0,"institution_net":-1583.0,"retail_net":-3944.0},{"date":"2026-10-13","foreign_net":-17777.0,"institution_net":25204.0,"retail_net":-7427.0},{"date":"2026-10-12","foreign_net":-5975.0,"institution_net":11333.0,"retail_net":-5358.0},{"date":"2026-10-08","foreign_net":5896.0,"institution_net":-4742.0,"retail_net":-1154.0},{"date":"2026-10-07","foreign_net":-343.0,"institution_net":3165.0,"retail_net":-2822.0},{"date":"2026-10-06","foreign_net":12070.0,"institution_net":-7399.0,"retail_net":-4671.0},{"date":"2026-10-02","foreign_net":1695.0,"institution_net":-2657.0,"retail_net":962.0},{"date":"2026-10-01","foreign_net":-1447.0,"institution_net":1284.0,"retail_net":163.0},{"date":"2026-09-30","foreign_net":2999.0,"institution_net":-9311.0,"retail_net":6312.0},{"date":"2026-09-29","foreign_net":-2271.0,"institution_net":2084.0,"retail_net":187.0},{"date":"2026-09-28","foreign_net":-1475.0,"institution_net":3845.0,"retail_net":-2370.0},{"date":"2026-09-23","foreign_net":-1151.0,"institution_net":1889.0,"retail_net":-738.0},{"date":"2026-09-22","foreign_net":62.0,"institution_net":1463.0,"retail_net":-1525.0},{"date":"2026-09-21","foreign_net":1941.0,"institution_net":156.0,"retail_net":-2097.0},{"date":"2026-09-18","foreign_net":-21264.0,"institution_net":19999.0,"retail_net":1265.0},{"date":"2026-09-17","foreign_net":23074.0,"institution_net":-23089.0,"retail_net":15.0},{"date":"2026-09-16","foreign_net":-2604.0,"institution_net":-3649.0,"retail_net":6253.0},{"date":"2026-09-15","foreign_net":1566.0,"institution_net":-1160.0,"retail_net":-406.0},{"date":"2026-09-14","foreign_net":-15670.0,"institution_net":21062.0,"retail_net":-5392.0},{"date":"2026-09-11","foreign_net":14222.0,"institution_net":-14712.0,"retail_net":490.0},{"date":"2026-09-10","foreign_net":1639.0,"institution_net":-3125.0,"retail_net":1486.0},{"date":"2026-09-09","foreign_net":-2926.0,"institution_net":11046.0,"retail_net":-8120.0},{"date":"2026-09-08","foreign_net":2558.0,"institution_net":1971.0,"retail_net":-4529.0},{"date":"2026-09-07","foreign_net":-4632.0,"institution_net":6418.0,"retail_net":-1786.0}],"periods":{"d1":{"foreign_net":-1132.0,"institution_net":-89.0,"retail_net":1221.0},"d3":{"foreign_net":-5346.0,"institution_net":10950.0,"retail_net":-5604.0},"d7":{"foreign_net":5153.0,"institution_net":8134.0,"retail_net":-13287.0},"d14":{"foreign_net":-728.0,"institution_net":34322.0,"retail_net":-33594.0},"d30":{"foreign_net":-4660.0,"institution_net":49209.0,"retail_net":-44549.0}}},"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":26,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":19.9,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.6,"unit":"%","percentile":29,"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 20 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"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 20 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.3909,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.39,"summary":"배당수익률 3.39%","metrics":[{"name":"배당수익률","value":3.39,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:50:07.820980+00:00","sections":{"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"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"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KRX 은행","issuer":"미래에셋자산운용","category":"","expense_ratio":0.46,"aum":23200000000.0,"aum_display":"232억","dividend_yield":null,"tracking_error":1.38,"holdings":[{"ticker":"055550","name":"신한지주","weight":23.45},{"ticker":"086790","name":"하나금융지주","weight":21.08},{"ticker":"105560","name":"KB금융","weight":20.84},{"ticker":"316140","name":"우리금융지주","weight":15.2},{"ticker":"323410","name":"카카오뱅크","weight":5.58},{"ticker":"024110","name":"기업은행","weight":4.28},{"ticker":"138930","name":"BNK금융지주","weight":3.75},{"ticker":"175330","name":"JB금융지주","weight":3.02},{"ticker":"139130","name":"iM금융지주","weight":1.81},{"ticker":"006220","name":"제주은행","weight":0.1}],"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":14840.0,"change_pct":-2.78,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4979.4854},{"date":"2016-10-25","close":4986.6886},{"date":"2016-10-26","close":4887.9015},{"date":"2016-10-27","close":4887.9015},{"date":"2016-10-28","close":4840.5661},{"date":"2016-10-31","close":4887.9015},{"date":"2016-11-01","close":4849.8273},{"date":"2016-11-02","close":4775.737},{"date":"2016-11-03","close":4802.4919},{"date":"2016-11-04","close":4768.5338},{"date":"2016-11-07","close":4819.9854},{"date":"2016-11-08","close":4781.9112},{"date":"2016-11-09","close":4686.2113},{"date":"2016-11-10","close":4933.1789},{"date":"2016-11-11","close":5022.7047},{"date":"2016-11-14","close":4945.5273},{"date":"2016-11-15","close":4936.266},{"date":"2016-11-16","close":4857.0306},{"date":"2016-11-17","close":4775.737},{"date":"2016-11-18","close":4849.8273},{"date":"2016-11-21","close":4802.4919},{"date":"2016-11-22","close":4791.1725},{"date":"2016-11-23","close":4885.8435},{"date":"2016-11-24","close":4895.1047},{"date":"2016-11-25","close":4875.5531},{"date":"2016-11-28","close":4857.0306},{"date":"2016-11-29","close":4840.5661},{"date":"2016-11-30","close":4824.1015},{"date":"2016-12-01","close":4859.0886},{"date":"2016-12-02","close":4870.408},{"date":"2016-12-05","close":4819.9854},{"date":"2016-12-06","close":4826.1596},{"date":"2016-12-07","close":4919.8015},{"date":"2016-12-08","close":5085.4756},{"date":"2016-12-09","close":5049.4595},{"date":"2016-12-12","close":5085.4756},{"date":"2016-12-13","close":5005.2112},{"date":"2016-12-14","close":5038.1402},{"date":"2016-12-15","close":5001.095},{"date":"2016-12-16","close":5093.7079},{"date":"2016-12-19","close":5089.5918},{"date":"2016-12-20","close":5061.8079},{"date":"2016-12-21","close":5085.4756},{"date":"2016-12-22","close":5041.2273},{"date":"2016-12-23","close":5019.6176},{"date":"2016-12-26","close":5029.9079},{"date":"2016-12-27","close":5019.6176},{"date":"2016-12-28","close":5053.5757},{"date":"2016-12-29","close":4987.7176},{"date":"2017-01-02","close":4929.0628},{"date":"2017-01-03","close":5005.2112},{"date":"2017-01-04","close":5074.1563},{"date":"2017-01-05","close":4960.9628},{"date":"2017-01-06","close":4952.7305},{"date":"2017-01-09","close":4924.9467},{"date":"2017-01-10","close":4968.166},{"date":"2017-01-11","close":5012.4144},{"date":"2017-01-12","close":5049.4595},{"date":"2017-01-13","close":5005.2112},{"date":"2017-01-16","close":5096.795},{"date":"2017-01-17","close":5159.5659},{"date":"2017-01-18","close":5194.553},{"date":"2017-01-19","close":5140.0143},{"date":"2017-01-20","close":5156.4788},{"date":"2017-01-23","close":5074.1563},{"date":"2017-01-24","close":5089.5918},{"date":"2017-01-25","close":5170.8853},{"date":"2017-01-26","close":5248.0627},{"date":"2017-01-31","close":5211.0175},{"date":"2017-02-01","close":5307.7465},{"date":"2017-02-02","close":5268.6433},{"date":"2017-02-03","close":5311.8627},{"date":"2017-02-06","close":5330.3852},{"date":"2017-02-07","close":5299.5143},{"date":"2017-02-08","close":5303.6304},{"date":"2017-02-09","close":5362.2852},{"date":"2017-02-10","close":5431.2304},{"date":"2017-02-13","close":5402.4175},{"date":"2017-02-14","close":5402.4175},{"date":"2017-02-15","close":5330.3852},{"date":"2017-02-16","close":5303.6304},{"date":"2017-02-17","close":5354.053},{"date":"2017-02-20","close":5333.4723},{"date":"2017-02-21","close":5388.011},{"date":"2017-02-22","close":5376.6917},{"date":"2017-02-23","close":5371.5465},{"date":"2017-02-24","close":5371.5465},{"date":"2017-02-27","close":5178.0885},{"date":"2017-02-28","close":5248.0627},{"date":"2017-03-02","close":5369.4884},{"date":"2017-03-03","close":5328.3272},{"date":"2017-03-06","close":5317.0078},{"date":"2017-03-07","close":5358.1691},{"date":"2017-03-08","close":5419.911},{"date":"2017-03-09","close":5417.8529},{"date":"2017-03-10","close":5468.2755},{"date":"2017-03-13","close":5617.4851},{"date":"2017-03-14","close":5698.7787},{"date":"2017-03-15","close":5667.9077},{"date":"2017-03-16","close":5672.0238},{"date":"2017-03-17","close":5716.2722},{"date":"2017-03-20","close":5631.8916},{"date":"2017-03-21","close":5592.7884},{"date":"2017-03-22","close":5472.3916},{"date":"2017-03-23","close":5560.8884},{"date":"2017-03-24","close":5584.5561},{"date":"2017-03-27","close":5453.8691},{"date":"2017-03-28","close":5457.9852},{"date":"2017-03-29","close":5444.6078},{"date":"2017-03-30","close":5444.6078},{"date":"2017-03-31","close":5391.0981},{"date":"2017-04-03","close":5406.5336},{"date":"2017-04-04","close":5358.1691},{"date":"2017-04-05","close":5453.8691},{"date":"2017-04-06","close":5433.2884},{"date":"2017-04-07","close":5446.6658},{"date":"2017-04-10","close":5317.0078},{"date":"2017-04-11","close":5303.6304},{"date":"2017-04-12","close":5275.8465},{"date":"2017-04-13","close":5362.2852},{"date":"2017-04-14","close":5394.1852},{"date":"2017-04-17","close":5479.5949},{"date":"2017-04-18","close":5475.4787},{"date":"2017-04-19","close":5475.4787},{"date":"2017-04-20","close":5479.5949},{"date":"2017-04-21","close":5533.1045},{"date":"2017-04-24","close":5709.069},{"date":"2017-04-25","close":5726.5625},{"date":"2017-04-26","close":5735.8238},{"date":"2017-04-27","close":5694.6625},{"date":"2017-04-28","close":5622.6303},{"date":"2017-05-02","close":5726.5625},{"date":"2017-05-04","close":5771.8399},{"date":"2017-05-08","close":5931.3399},{"date":"2017-05-10","close":5889.1496},{"date":"2017-05-11","close":6058.9398},{"date":"2017-05-12","close":5963.2399},{"date":"2017-05-15","close":6016.7495},{"date":"2017-05-16","close":5984.8495},{"date":"2017-05-17","close":5904.585},{"date":"2017-05-18","close":5898.4108},{"date":"2017-05-19","close":5857.2496},{"date":"2017-05-22","close":5901.4979},{"date":"2017-05-23","close":5963.2399},{"date":"2017-05-24","close":5890.1786},{"date":"2017-05-25","close":5889.1496},{"date":"2017-05-26","close":5909.7302},{"date":"2017-05-29","close":5938.5431},{"date":"2017-05-30","close":5890.1786},{"date":"2017-05-31","close":5901.4979},{"date":"2017-06-01","close":5834.6109},{"date":"2017-06-02","close":6001.314},{"date":"2017-06-05","close":6036.3011},{"date":"2017-06-07","close":6041.4463},{"date":"2017-06-08","close":6072.3172},{"date":"2017-06-09","close":6142.2914},{"date":"2017-06-12","close":6244.1656},{"date":"2017-06-13","close":6192.714},{"date":"2017-06-14","close":6215.3527},{"date":"2017-06-15","close":6142.2914},{"date":"2017-06-16","close":6175.2204},{"date":"2017-06-19","close":6161.843},{"date":"2017-06-20","close":6155.6688},{"date":"2017-06-21","close":6019.8366},{"date":"2017-06-22","close":6100.1011},{"date":"2017-06-23","close":6161.843},{"date":"2017-06-26","close":6115.5366},{"date":"2017-06-27","close":6106.2753},{"date":"2017-06-28","close":6299.7333},{"date":"2017-06-29","close":6471.5816},{"date":"2017-06-30","close":6461.2913},{"date":"2017-07-03","close":6457.1752},{"date":"2017-07-04","close":6479.8139},{"date":"2017-07-05","close":6431.4494},{"date":"2017-07-06","close":6468.4945},{"date":"2017-07-07","close":6425.2752},{"date":"2017-07-10","close":6527.1493},{"date":"2017-07-11","close":6545.6719},{"date":"2017-07-12","close":6477.7558},{"date":"2017-07-13","close":6452.03},{"date":"2017-07-14","close":6520.9751},{"date":"2017-07-17","close":6524.0622},{"date":"2017-07-18","close":6562.1364},{"date":"2017-07-19","close":6524.0622},{"date":"2017-07-20","close":6598.1525},{"date":"2017-07-21","close":6768.9718},{"date":"2017-07-24","close":6812.1912},{"date":"2017-07-25","close":6826.5976},{"date":"2017-07-26","close":6899.6589},{"date":"2017-07-27","close":6890.3976},{"date":"2017-07-28","close":6785.4363},{"date":"2017-07-31","close":6831.7428},{"date":"2017-08-01","close":6931.5589},{"date":"2017-08-02","close":6826.5976},{"date":"2017-08-03","close":6778.2331},{"date":"2017-08-04","close":6781.3202},{"date":"2017-08-07","close":6853.3524},{"date":"2017-08-08","close":6849.2363},{"date":"2017-08-09","close":6733.9847},{"date":"2017-08-10","close":6686.6493},{"date":"2017-08-11","close":6577.5719},{"date":"2017-08-14","close":6630.0525},{"date":"2017-08-16","close":6665.0396},{"date":"2017-08-17","close":6665.0396},{"date":"2017-08-18","close":6598.1525},{"date":"2017-08-21","close":6581.688},{"date":"2017-08-22","close":6558.0203},{"date":"2017-08-23","close":6532.2945},{"date":"2017-08-24","close":6516.859},{"date":"2017-08-25","close":6702.0848},{"date":"2017-08-28","close":6661.9525},{"date":"2017-08-29","close":6601.2396},{"date":"2017-08-30","close":6598.1525},{"date":"2017-08-31","close":6513.7719},{"date":"2017-09-01","close":6489.0752},{"date":"2017-09-04","close":6360.4462},{"date":"2017-09-05","close":6027.0398},{"date":"2017-09-06","close":5992.0527},{"date":"2017-09-07","close":6135.0882},{"date":"2017-09-08","close":6063.0559},{"date":"2017-09-11","close":6135.0882},{"date":"2017-09-12","close":6145.3785},{"date":"2017-09-13","close":6148.4656},{"date":"2017-09-14","close":6211.2365},{"date":"2017-09-15","close":6262.6881},{"date":"2017-09-18","close":6370.7365},{"date":"2017-09-19","close":6388.23},{"date":"2017-09-20","close":6409.8397},{"date":"2017-09-21","close":6464.3784},{"date":"2017-09-22","close":6548.759},{"date":"2017-09-25","close":6338.8365},{"date":"2017-09-26","close":6285.3268},{"date":"2017-09-27","close":6218.4398},{"date":"2017-09-28","close":6345.0107},{"date":"2017-09-29","close":6327.5171},{"date":"2017-10-10","close":6452.03},{"date":"2017-10-11","close":6425.2752},{"date":"2017-10-12","close":6477.7558},{"date":"2017-10-13","close":6409.8397},{"date":"2017-10-16","close":6352.2139},{"date":"2017-10-17","close":6310.0236},{"date":"2017-10-18","close":6278.1236},{"date":"2017-10-19","close":6373.8236},{"date":"2017-10-20","close":6338.8365},{"date":"2017-10-23","close":6299.7333},{"date":"2017-10-24","close":6382.0558},{"date":"2017-10-25","close":6516.859},{"date":"2017-10-26","close":6477.7558},{"date":"2017-10-27","close":6439.6816},{"date":"2017-10-30","close":6447.9139},{"date":"2017-10-31","close":6356.33},{"date":"2017-11-01","close":6342.9526},{"date":"2017-11-02","close":6345.0107},{"date":"2017-11-03","close":6389.2591},{"date":"2017-11-06","close":6240.0494},{"date":"2017-11-07","close":6179.3365},{"date":"2017-11-08","close":6121.7108},{"date":"2017-11-09","close":6237.9914},{"date":"2017-11-10","close":6100.1011},{"date":"2017-11-13","close":6048.6495},{"date":"2017-11-14","close":6089.8108},{"date":"2017-11-15","close":6155.6688},{"date":"2017-11-16","close":6250.3398},{"date":"2017-11-17","close":6142.2914},{"date":"2017-11-20","close":6151.5527},{"date":"2017-11-21","close":6085.6946},{"date":"2017-11-22","close":6161.843},{"date":"2017-11-23","close":6165.9591},{"date":"2017-11-24","close":6142.2914},{"date":"2017-11-27","close":6189.6269},{"date":"2017-11-28","close":6250.3398},{"date":"2017-11-29","close":6274.0075},{"date":"2017-11-30","close":6297.6752},{"date":"2017-12-01","close":6125.8269},{"date":"2017-12-04","close":6192.714},{"date":"2017-12-05","close":6250.3398},{"date":"2017-12-06","close":6262.6881},{"date":"2017-12-07","close":6206.0914},{"date":"2017-12-08","close":6206.0914},{"date":"2017-12-11","close":6192.714},{"date":"2017-12-12","close":6155.6688},{"date":"2017-12-13","close":6292.5301},{"date":"2017-12-14","close":6397.4913},{"date":"2017-12-15","close":6464.3784},{"date":"2017-12-18","close":6447.9139},{"date":"2017-12-19","close":6452.03},{"date":"2017-12-20","close":6520.9751},{"date":"2017-12-21","close":6531.2655},{"date":"2017-12-22","close":6545.6719},{"date":"2017-12-26","close":6598.1525},{"date":"2017-12-27","close":6652.6912},{"date":"2017-12-28","close":6637.2557},{"date":"2018-01-02","close":6549.1704},{"date":"2018-01-03","close":6549.1704},{"date":"2018-01-04","close":6535.6313},{"date":"2018-01-05","close":6606.7061},{"date":"2018-01-08","close":6836.8618},{"date":"2018-01-09","close":6867.3198},{"date":"2018-01-10","close":6891.0127},{"date":"2018-01-11","close":6955.3193},{"date":"2018-01-12","close":7006.0879},{"date":"2018-01-15","close":6972.2422},{"date":"2018-01-16","close":6823.3208},{"date":"2018-01-17","close":6857.165},{"date":"2018-01-18","close":6826.7056},{"date":"2018-01-19","close":6979.0122},{"date":"2018-01-22","close":6847.0122},{"date":"2018-01-23","close":7019.6274},{"date":"2018-01-24","close":6931.6279},{"date":"2018-01-25","close":6853.7827},{"date":"2018-01-26","close":6850.3989},{"date":"2018-01-29","close":6884.2437},{"date":"2018-01-30","close":6928.3306},{"date":"2018-01-31","close":6907.9829},{"date":"2018-02-01","close":6860.5039},{"date":"2018-02-02","close":6860.5039},{"date":"2018-02-05","close":7144.5685},{"date":"2018-02-06","close":6680.7686},{"date":"2018-02-07","close":6548.5098},{"date":"2018-02-08","close":6507.814},{"date":"2018-02-09","close":6385.729},{"date":"2018-02-12","close":6595.9893},{"date":"2018-02-13","close":6612.9424},{"date":"2018-02-14","close":6562.0752},{"date":"2018-02-19","close":6735.0293},{"date":"2018-02-20","close":6697.7256},{"date":"2018-02-21","close":6657.0308},{"date":"2018-02-22","close":6663.8125},{"date":"2018-02-23","close":6762.1597},{"date":"2018-02-26","close":6701.1152},{"date":"2018-02-27","close":6673.9854},{"date":"2018-02-28","close":6612.9424},{"date":"2018-03-02","close":6710.317},{"date":"2018-03-05","close":6561.1074},{"date":"2018-03-06","close":6372.1641},{"date":"2018-03-07","close":6280.6001},{"date":"2018-03-08","close":6304.3394},{"date":"2018-03-09","close":6334.8618},{"date":"2018-03-12","close":6534.9458},{"date":"2018-03-13","close":6368.7725},{"date":"2018-03-14","close":6290.7739},{"date":"2018-03-15","close":6297.5562},{"date":"2018-03-16","close":6382.3389},{"date":"2018-03-19","close":6402.6846},{"date":"2018-03-20","close":6385.729},{"date":"2018-03-21","close":6412.8599},{"date":"2018-03-22","close":6511.2085},{"date":"2018-03-23","close":6283.9932},{"date":"2018-03-26","close":6243.2959},{"date":"2018-03-27","close":6287.3828},{"date":"2018-03-28","close":6127.9941},{"date":"2018-03-29","close":6172.0815},{"date":"2018-03-30","close":6175.4727},{"date":"2018-04-02","close":6049.9956},{"date":"2018-04-03","close":5887.2153},{"date":"2018-04-04","close":5863.4766},{"date":"2018-04-05","close":5904.1719},{"date":"2018-04-06","close":5924.52},{"date":"2018-04-09","close":5883.8242},{"date":"2018-04-10","close":6026.2563},{"date":"2018-04-11","close":5995.7358},{"date":"2018-04-12","close":6053.3867},{"date":"2018-04-13","close":6151.7339},{"date":"2018-04-16","close":6138.1685},{"date":"2018-04-17","close":6114.4287},{"date":"2018-04-18","close":6141.5596},{"date":"2018-04-19","close":6209.3843},{"date":"2018-04-20","close":6172.0815},{"date":"2018-04-23","close":6361.9927},{"date":"2018-04-24","close":6439.9897},{"date":"2018-04-25","close":6365.3813},{"date":"2018-04-26","close":6389.1206},{"date":"2018-04-27","close":6375.1865},{"date":"2018-04-30","close":6465.7637},{"date":"2018-05-02","close":6410.0244},{"date":"2018-05-03","close":6326.4131},{"date":"2018-05-04","close":6260.2236},{"date":"2018-05-08","close":6197.5166},{"date":"2018-05-09","close":6214.9351},{"date":"2018-05-10","close":6246.2881},{"date":"2018-05-11","close":6284.6084},{"date":"2018-05-14","close":6305.5122},{"date":"2018-05-15","close":6235.8369},{"date":"2018-05-16","close":6308.9956},{"date":"2018-05-17","close":6263.7065},{"date":"2018-05-18","close":6148.7456},{"date":"2018-05-21","close":6211.4517},{"date":"2018-05-23","close":6124.3594},{"date":"2018-05-24","close":6148.7456},{"date":"2018-05-25","close":6068.6191},{"date":"2018-05-28","close":6033.7827},{"date":"2018-05-29","close":6005.9131},{"date":"2018-05-30","close":5831.7275},{"date":"2018-05-31","close":5782.9565},{"date":"2018-06-01","close":5838.6943},{"date":"2018-06-04","close":6026.8154},{"date":"2018-06-05","close":6075.5869},{"date":"2018-06-07","close":6235.8369},{"date":"2018-06-08","close":6218.4199},{"date":"2018-06-11","close":6291.5757},{"date":"2018-06-12","close":6305.5122},{"date":"2018-06-14","close":6197.5166},{"date":"2018-06-15","close":6068.6191},{"date":"2018-06-18","close":6148.7456},{"date":"2018-06-19","close":6061.6523},{"date":"2018-06-20","close":6152.2285},{"date":"2018-06-21","close":5890.9507},{"date":"2018-06-22","close":5922.3052},{"date":"2018-06-25","close":6002.4292},{"date":"2018-06-26","close":5998.9463},{"date":"2018-06-27","close":5943.2056},{"date":"2018-06-28","close":5828.2437},{"date":"2018-06-29","close":5918.8193},{"date":"2018-07-02","close":5887.4658},{"date":"2018-07-03","close":5793.4062},{"date":"2018-07-04","close":5807.3413},{"date":"2018-07-05","close":5814.3091},{"date":"2018-07-06","close":5981.5273},{"date":"2018-07-09","close":6099.9736},{"date":"2018-07-10","close":6016.3638},{"date":"2018-07-11","close":5981.5273},{"date":"2018-07-12","close":5911.8525},{"date":"2018-07-13","close":6075.5869},{"date":"2018-07-16","close":6005.9131},{"date":"2018-07-17","close":6061.6523},{"date":"2018-07-18","close":5995.4619},{"date":"2018-07-19","close":5915.3374},{"date":"2018-07-20","close":5932.7549},{"date":"2018-07-23","close":5995.4619},{"date":"2018-07-24","close":5960.625},{"date":"2018-07-25","close":6054.6851},{"date":"2018-07-26","close":5978.043},{"date":"2018-07-27","close":6012.8799},{"date":"2018-07-30","close":6019.8477},{"date":"2018-07-31","close":5998.9463},{"date":"2018-08-01","close":6030.2988},{"date":"2018-08-02","close":5915.3374},{"date":"2018-08-03","close":5943.2056},{"date":"2018-08-06","close":5957.1401},{"date":"2018-08-07","close":5883.9829},{"date":"2018-08-08","close":5960.625},{"date":"2018-08-09","close":5859.5972},{"date":"2018-08-10","close":5856.1128},{"date":"2018-08-13","close":5779.4717},{"date":"2018-08-14","close":5824.7598},{"date":"2018-08-16","close":5793.4062},{"date":"2018-08-17","close":5786.4395},{"date":"2018-08-20","close":5824.7598},{"date":"2018-08-21","close":5821.2764},{"date":"2018-08-22","close":5779.4717},{"date":"2018-08-23","close":5730.6997},{"date":"2018-08-24","close":5758.5684},{"date":"2018-08-27","close":5852.6294},{"date":"2018-08-28","close":5897.917},{"date":"2018-08-29","close":5908.3687},{"date":"2018-08-30","close":5807.3413},{"date":"2018-08-31","close":5828.2437},{"date":"2018-09-03","close":5789.9238},{"date":"2018-09-04","close":5807.3413},{"date":"2018-09-05","close":5702.8301},{"date":"2018-09-06","close":5671.4766},{"date":"2018-09-07","close":5709.7983},{"date":"2018-09-10","close":5727.2163},{"date":"2018-09-11","close":5734.1841},{"date":"2018-09-12","close":5769.021},{"date":"2018-09-13","close":5849.146},{"date":"2018-09-14","close":5803.8574},{"date":"2018-09-17","close":5748.1172},{"date":"2018-09-18","close":5692.3789},{"date":"2018-09-19","close":5685.4111},{"date":"2018-09-20","close":5803.8574},{"date":"2018-09-21","close":5915.3374},{"date":"2018-09-27","close":5946.6895},{"date":"2018-09-28","close":6026.8154},{"date":"2018-10-01","close":6110.4238},{"date":"2018-10-02","close":6061.6523},{"date":"2018-10-04","close":6148.7456},{"date":"2018-10-05","close":6159.1968},{"date":"2018-10-08","close":6138.2935},{"date":"2018-10-10","close":6120.8755},{"date":"2018-10-11","close":5821.2764},{"date":"2018-10-12","close":5786.4395},{"date":"2018-10-15","close":5828.2437},{"date":"2018-10-16","close":5779.4717},{"date":"2018-10-17","close":5845.6626},{"date":"2018-10-18","close":5775.9883},{"date":"2018-10-19","close":5751.6016},{"date":"2018-10-22","close":5887.4658},{"date":"2018-10-23","close":5727.2163},{"date":"2018-10-24","close":5863.0811},{"date":"2018-10-25","close":5727.2163},{"date":"2018-10-26","close":5702.8301},{"date":"2018-10-29","close":5765.5371},{"date":"2018-10-30","close":5476.3896},{"date":"2018-10-31","close":5479.8721},{"date":"2018-11-01","close":5458.9697},{"date":"2018-11-02","close":5587.8682},{"date":"2018-11-05","close":5511.2261},{"date":"2018-11-06","close":5539.0947},{"date":"2018-11-07","close":5504.2588},{"date":"2018-11-08","close":5587.8682},{"date":"2018-11-09","close":5528.645},{"date":"2018-11-12","close":5549.5479},{"date":"2018-11-13","close":5532.1284},{"date":"2018-11-14","close":5507.7422},{"date":"2018-11-15","close":5507.7422},{"date":"2018-11-16","close":5490.3247},{"date":"2018-11-19","close":5486.8394},{"date":"2018-11-20","close":5493.8076},{"date":"2018-11-21","close":5497.2915},{"date":"2018-11-22","close":5483.3569},{"date":"2018-11-23","close":5469.4214},{"date":"2018-11-26","close":5500.7754},{"date":"2018-11-27","close":5553.0293},{"date":"2018-11-28","close":5483.3569},{"date":"2018-11-29","close":5525.1606},{"date":"2018-11-30","close":5403.2314},{"date":"2018-12-03","close":5410.1987},{"date":"2018-12-04","close":5431.1011},{"date":"2018-12-05","close":5424.1338},{"date":"2018-12-06","close":5392.7798},{"date":"2018-12-07","close":5424.1338},{"date":"2018-12-10","close":5246.4644},{"date":"2018-12-11","close":5249.9487},{"date":"2018-12-12","close":5309.1709},{"date":"2018-12-13","close":5350.9761},{"date":"2018-12-14","close":5382.3286},{"date":"2018-12-17","close":5403.2314},{"date":"2018-12-18","close":5469.4214},{"date":"2018-12-19","close":5455.4878},{"date":"2018-12-20","close":5486.8394},{"date":"2018-12-21","close":5528.645},{"date":"2018-12-24","close":5514.7109},{"date":"2018-12-26","close":5378.8452},{"date":"2018-12-27","close":5431.1011},{"date":"2018-12-28","close":5483.3569},{"date":"2019-01-02","close":5403.2314},{"date":"2019-01-03","close":5413.6826},{"date":"2019-01-04","close":5357.9419},{"date":"2019-01-07","close":5277.8174},{"date":"2019-01-08","close":5403.4465},{"date":"2019-01-09","close":5357.9419},{"date":"2019-01-10","close":5298.7192},{"date":"2019-01-11","close":5288.2686},{"date":"2019-01-14","close":5246.4644},{"date":"2019-01-15","close":5406.7139},{"date":"2019-01-16","close":5497.2915},{"date":"2019-01-17","close":5528.645},{"date":"2019-01-18","close":5490.3247},{"date":"2019-01-21","close":5458.9697},{"date":"2019-01-22","close":5438.0669},{"date":"2019-01-23","close":5431.1011},{"date":"2019-01-24","close":5511.2261},{"date":"2019-01-25","close":5535.6128},{"date":"2019-01-28","close":5535.6128},{"date":"2019-01-29","close":5535.6128},{"date":"2019-01-30","close":5580.9009},{"date":"2019-01-31","close":5685.4111},{"date":"2019-02-01","close":5709.7983},{"date":"2019-02-07","close":5702.8301},{"date":"2019-02-08","close":5709.7983},{"date":"2019-02-11","close":5643.6074},{"date":"2019-02-12","close":5598.3188},{"date":"2019-02-13","close":5674.9604},{"date":"2019-02-14","close":5741.1509},{"date":"2019-02-15","close":5685.4111},{"date":"2019-02-18","close":5699.3457},{"date":"2019-02-19","close":5647.0908},{"date":"2019-02-20","close":5629.6714},{"date":"2019-02-21","close":5615.7373},{"date":"2019-02-22","close":5605.2861},{"date":"2019-02-25","close":5626.1875},{"date":"2019-02-26","close":5539.0947},{"date":"2019-02-27","close":5532.1284},{"date":"2019-02-28","close":5542.5801},{"date":"2019-03-04","close":5434.5845},{"date":"2019-03-05","close":5420.6504},{"date":"2019-03-06","close":5455.4878},{"date":"2019-03-07","close":5403.2314},{"date":"2019-03-08","close":5305.688},{"date":"2019-03-11","close":5392.7798},{"date":"2019-03-12","close":5434.5845},{"date":"2019-03-13","close":5413.6826},{"date":"2019-03-14","close":5452.0029},{"date":"2019-03-15","close":5553.0293},{"date":"2019-03-18","close":5563.481},{"date":"2019-03-19","close":5549.5479},{"date":"2019-03-20","close":5535.6128},{"date":"2019-03-21","close":5452.0029},{"date":"2019-03-22","close":5385.8125},{"date":"2019-03-25","close":5277.8174},{"date":"2019-03-26","close":5236.0127},{"date":"2019-03-27","close":5260.3999},{"date":"2019-03-28","close":5208.1431},{"date":"2019-03-29","close":5274.3335},{"date":"2019-04-01","close":5445.0352},{"date":"2019-04-02","close":5542.5801},{"date":"2019-04-03","close":5598.3188},{"date":"2019-04-04","close":5622.7051},{"date":"2019-04-05","close":5598.3188},{"date":"2019-04-08","close":5601.8027},{"date":"2019-04-09","close":5587.8682},{"date":"2019-04-10","close":5587.8682},{"date":"2019-04-11","close":5598.3188},{"date":"2019-04-12","close":5605.2861},{"date":"2019-04-15","close":5615.7373},{"date":"2019-04-16","close":5605.2861},{"date":"2019-04-17","close":5598.3188},{"date":"2019-04-18","close":5514.7109},{"date":"2019-04-19","close":5518.1938},{"date":"2019-04-22","close":5472.9048},{"date":"2019-04-23","close":5528.645},{"date":"2019-04-24","close":5441.5522},{"date":"2019-04-25","close":5479.8721},{"date":"2019-04-26","close":5413.6826},{"date":"2019-04-29","close":5507.5205},{"date":"2019-04-30","close":5460.6016},{"date":"2019-05-02","close":5547.2202},{"date":"2019-05-03","close":5496.6929},{"date":"2019-05-07","close":5536.3921},{"date":"2019-05-08","close":5554.439},{"date":"2019-05-09","close":5449.7734},{"date":"2019-05-10","close":5464.209},{"date":"2019-05-13","close":5428.1187},{"date":"2019-05-14","close":5402.8545},{"date":"2019-05-15","close":5460.6016},{"date":"2019-05-16","close":5449.7734},{"date":"2019-05-17","close":5467.8184},{"date":"2019-05-20","close":5493.0835},{"date":"2019-05-21","close":5514.7388},{"date":"2019-05-22","close":5521.9556},{"date":"2019-05-23","close":5511.1289},{"date":"2019-05-24","close":5576.0918},{"date":"2019-05-27","close":5540.0024},{"date":"2019-05-28","close":5561.6558},{"date":"2019-05-29","close":5456.9917},{"date":"2019-05-30","close":5460.6016},{"date":"2019-05-31","close":5373.9829},{"date":"2019-06-03","close":5442.5542},{"date":"2019-06-04","close":5493.0835},{"date":"2019-06-05","close":5428.1187},{"date":"2019-06-07","close":5438.9468},{"date":"2019-06-10","close":5493.0835},{"date":"2019-06-11","close":5485.8647},{"date":"2019-06-12","close":5511.1289},{"date":"2019-06-13","close":5471.4287},{"date":"2019-06-14","close":5471.4287},{"date":"2019-06-17","close":5496.6929},{"date":"2019-06-18","close":5518.3472},{"date":"2019-06-19","close":5565.2651},{"date":"2019-06-20","close":5507.5205},{"date":"2019-06-21","close":5471.4287},{"date":"2019-06-24","close":5493.0835},{"date":"2019-06-25","close":5460.6016},{"date":"2019-06-26","close":5493.0835},{"date":"2019-06-27","close":5540.0024},{"date":"2019-06-28","close":5532.7832},{"date":"2019-07-01","close":5561.6558},{"date":"2019-07-02","close":5532.7832},{"date":"2019-07-03","close":5438.9468},{"date":"2019-07-04","close":5431.728},{"date":"2019-07-05","close":5453.3823},{"date":"2019-07-08","close":5348.7173},{"date":"2019-07-09","close":5330.6729},{"date":"2019-07-10","close":5330.6729},{"date":"2019-07-11","close":5366.7646},{"date":"2019-07-12","close":5399.2466},{"date":"2019-07-15","close":5413.6831},{"date":"2019-07-16","close":5438.9468},{"date":"2019-07-17","close":5442.5542},{"date":"2019-07-18","close":5410.0732},{"date":"2019-07-19","close":5471.4287},{"date":"2019-07-22","close":5442.5542},{"date":"2019-07-23","close":5532.7832},{"date":"2019-07-24","close":5496.6929},{"date":"2019-07-25","close":5381.2002},{"date":"2019-07-26","close":5309.0176},{"date":"2019-07-29","close":5262.0991},{"date":"2019-07-30","close":5226.0083},{"date":"2019-07-31","close":5240.4453},{"date":"2019-08-01","close":5247.6621},{"date":"2019-08-02","close":5059.9883},{"date":"2019-08-05","close":5027.5063},{"date":"2019-08-06","close":4969.7598},{"date":"2019-08-07","close":4908.4043},{"date":"2019-08-08","close":4875.9229},{"date":"2019-08-09","close":4883.1421},{"date":"2019-08-12","close":4839.832},{"date":"2019-08-13","close":4749.603},{"date":"2019-08-14","close":4738.7759},{"date":"2019-08-16","close":4724.3403},{"date":"2019-08-19","close":4800.1323},{"date":"2019-08-20","close":4803.7417},{"date":"2019-08-21","close":4774.8687},{"date":"2019-08-22","close":4782.0864},{"date":"2019-08-23","close":4767.6499},{"date":"2019-08-26","close":4713.5132},{"date":"2019-08-27","close":4677.4209},{"date":"2019-08-28","close":4706.2939},{"date":"2019-08-29","close":4720.7324},{"date":"2019-08-30","close":4847.0503},{"date":"2019-09-02","close":4847.0503},{"date":"2019-09-03","close":4839.832},{"date":"2019-09-04","close":4897.5791},{"date":"2019-09-05","close":4879.5322},{"date":"2019-09-06","close":4937.2778},{"date":"2019-09-09","close":4984.1968},{"date":"2019-09-10","close":5096.0781},{"date":"2019-09-11","close":5168.2622},{"date":"2019-09-16","close":5251.272},{"date":"2019-09-17","close":5233.2256},{"date":"2019-09-18","close":5179.0898},{"date":"2019-09-19","close":5146.6084},{"date":"2019-09-20","close":5269.3169},{"date":"2019-09-23","close":5233.2256},{"date":"2019-09-24","close":5211.5723},{"date":"2019-09-25","close":5182.6982},{"date":"2019-09-26","close":5222.3984},{"date":"2019-09-27","close":5067.2075},{"date":"2019-09-30","close":5121.3438},{"date":"2019-10-01","close":5124.9521},{"date":"2019-10-02","close":5013.0693},{"date":"2019-10-04","close":4969.7598},{"date":"2019-10-07","close":4933.6694},{"date":"2019-10-08","close":4951.7144},{"date":"2019-10-10","close":4821.7871},{"date":"2019-10-11","close":4919.2314},{"date":"2019-10-14","close":5059.9883},{"date":"2019-10-15","close":5045.5513},{"date":"2019-10-16","close":5056.3799},{"date":"2019-10-17","close":5099.6885},{"date":"2019-10-18","close":5067.2075},{"date":"2019-10-21","close":5117.7339},{"date":"2019-10-22","close":5197.1348},{"date":"2019-10-23","close":5164.6523},{"date":"2019-10-24","close":5197.1348},{"date":"2019-10-25","close":5132.1704},{"date":"2019-10-28","close":5023.8979},{"date":"2019-10-29","close":5059.9883},{"date":"2019-10-30","close":4976.9795},{"date":"2019-10-31","close":4955.3242},{"date":"2019-11-01","close":4969.7598},{"date":"2019-11-04","close":5031.1157},{"date":"2019-11-05","close":5121.3438},{"date":"2019-11-06","close":5096.0781},{"date":"2019-11-07","close":5117.7339},{"date":"2019-11-08","close":5153.8252},{"date":"2019-11-11","close":5124.9521},{"date":"2019-11-12","close":5153.8252},{"date":"2019-11-13","close":5106.9067},{"date":"2019-11-14","close":5103.2983},{"date":"2019-11-15","close":5164.6523},{"date":"2019-11-18","close":5157.4341},{"date":"2019-11-19","close":5182.6982},{"date":"2019-11-20","close":5233.2256},{"date":"2019-11-21","close":5135.7798},{"date":"2019-11-22","close":5182.6982},{"date":"2019-11-25","close":5193.5269},{"date":"2019-11-26","close":5197.1348},{"date":"2019-11-27","close":5197.1348},{"date":"2019-11-28","close":5197.1348},{"date":"2019-11-29","close":5124.9521},{"date":"2019-12-02","close":5139.3887},{"date":"2019-12-03","close":5110.5161},{"date":"2019-12-04","close":5099.6885},{"date":"2019-12-05","close":5132.1704},{"date":"2019-12-06","close":5150.2163},{"date":"2019-12-09","close":5218.7896},{"date":"2019-12-10","close":5218.7896},{"date":"2019-12-11","close":5215.1807},{"date":"2019-12-12","close":5305.4087},{"date":"2019-12-13","close":5453.3823},{"date":"2019-12-16","close":5352.3281},{"date":"2019-12-17","close":5319.8452},{"date":"2019-12-18","close":5406.4644},{"date":"2019-12-19","close":5428.1187},{"date":"2019-12-20","close":5417.292},{"date":"2019-12-23","close":5460.6016},{"date":"2019-12-24","close":5428.1187},{"date":"2019-12-26","close":5456.9917},{"date":"2019-12-27","close":5500.3008},{"date":"2019-12-30","close":5471.4287},{"date":"2020-01-02","close":5352.3281},{"date":"2020-01-03","close":5377.5913},{"date":"2020-01-06","close":5276.5366},{"date":"2020-01-07","close":5323.4551},{"date":"2020-01-08","close":5197.1348},{"date":"2020-01-09","close":5197.1348},{"date":"2020-01-10","close":5193.5269},{"date":"2020-01-13","close":5197.1348},{"date":"2020-01-14","close":5262.0991},{"date":"2020-01-15","close":5251.272},{"date":"2020-01-16","close":5254.8813},{"date":"2020-01-17","close":5244.0552},{"date":"2020-01-20","close":5276.5366},{"date":"2020-01-21","close":5254.8813},{"date":"2020-01-22","close":5247.6621},{"date":"2020-01-23","close":5218.7896},{"date":"2020-01-28","close":5034.7251},{"date":"2020-01-29","close":5016.6787},{"date":"2020-01-30","close":5002.1797},{"date":"2020-01-31","close":4965.9331},{"date":"2020-02-03","close":4944.1831},{"date":"2020-02-04","close":4940.5576},{"date":"2020-02-05","close":5002.1797},{"date":"2020-02-06","close":5096.4233},{"date":"2020-02-07","close":5027.5532},{"date":"2020-02-10","close":4933.3091},{"date":"2020-02-11","close":4965.9331},{"date":"2020-02-12","close":5020.3042},{"date":"2020-02-13","close":4936.9341},{"date":"2020-02-14","close":4904.3115},{"date":"2020-02-17","close":4860.8145},{"date":"2020-02-18","close":4791.9424},{"date":"2020-02-19","close":4806.4434},{"date":"2020-02-20","close":4788.3188},{"date":"2020-02-21","close":4723.0723},{"date":"2020-02-24","close":4523.7104},{"date":"2020-02-25","close":4574.458},{"date":"2020-02-26","close":4563.583},{"date":"2020-02-27","close":4581.707},{"date":"2020-02-28","close":4480.2139},{"date":"2020-03-02","close":4425.8423},{"date":"2020-03-03","close":4389.5942},{"date":"2020-03-04","close":4472.9634},{"date":"2020-03-05","close":4414.9678},{"date":"2020-03-06","close":4313.4746},{"date":"2020-03-09","close":4052.4902},{"date":"2020-03-10","close":4045.2417},{"date":"2020-03-11","close":4048.8657},{"date":"2020-03-12","close":3704.5129},{"date":"2020-03-13","close":3679.1394},{"date":"2020-03-16","close":3603.0195},{"date":"2020-03-17","close":3342.0359},{"date":"2020-03-18","close":3276.79},{"date":"2020-03-19","close":2997.6829},{"date":"2020-03-20","close":3338.4111},{"date":"2020-03-23","close":3033.9307},{"date":"2020-03-24","close":3200.6704},{"date":"2020-03-25","close":3505.1511},{"date":"2020-03-26","close":3555.897},{"date":"2020-03-27","close":3675.5151},{"date":"2020-03-30","close":3642.8918},{"date":"2020-03-31","close":3690.0137},{"date":"2020-04-01","close":3501.5261},{"date":"2020-04-02","close":3545.0232},{"date":"2020-04-03","close":3505.1511},{"date":"2020-04-06","close":3624.7686},{"date":"2020-04-07","close":3722.637},{"date":"2020-04-08","close":3639.2681},{"date":"2020-04-09","close":3679.1394},{"date":"2020-04-10","close":3824.1306},{"date":"2020-04-13","close":3744.385},{"date":"2020-04-14","close":3816.8816},{"date":"2020-04-16","close":3708.1377},{"date":"2020-04-17","close":3780.6331},{"date":"2020-04-20","close":3740.7593},{"date":"2020-04-21","close":3668.2654},{"date":"2020-04-22","close":3657.3906},{"date":"2020-04-23","close":3642.8918},{"date":"2020-04-24","close":3599.395},{"date":"2020-04-27","close":3936.498},{"date":"2020-04-28","close":3970.6636},{"date":"2020-04-29","close":4020.0115},{"date":"2020-05-04","close":3856.781},{"date":"2020-05-06","close":3856.781},{"date":"2020-05-07","close":3864.3733},{"date":"2020-05-08","close":3864.3733},{"date":"2020-05-11","close":3818.8206},{"date":"2020-05-12","close":3735.3074},{"date":"2020-05-13","close":3742.8997},{"date":"2020-05-14","close":3651.7952},{"date":"2020-05-15","close":3742.8997},{"date":"2020-05-18","close":3685.9595},{"date":"2020-05-19","close":3852.9851},{"date":"2020-05-20","close":3822.6177},{"date":"2020-05-21","close":3811.2295},{"date":"2020-05-22","close":3723.9192},{"date":"2020-05-25","close":3761.8804},{"date":"2020-05-26","close":3856.781},{"date":"2020-05-27","close":3928.9058},{"date":"2020-05-28","close":4065.5632},{"date":"2020-05-29","close":4130.0952},{"date":"2020-06-01","close":4187.0376},{"date":"2020-06-02","close":4399.6152},{"date":"2020-06-03","close":4665.3379},{"date":"2020-06-04","close":4547.6616},{"date":"2020-06-05","close":4600.8062},{"date":"2020-06-08","close":4585.6216},{"date":"2020-06-09","close":4551.4575},{"date":"2020-06-10","close":4433.7793},{"date":"2020-06-11","close":4209.813},{"date":"2020-06-12","close":4160.4644},{"date":"2020-06-15","close":3970.6636},{"date":"2020-06-16","close":4262.958},{"date":"2020-06-17","close":4179.4448},{"date":"2020-06-18","close":4171.853},{"date":"2020-06-19","close":4262.2501},{"date":"2020-06-22","close":4084.5447},{"date":"2020-06-23","close":4054.176},{"date":"2020-06-24","close":4111.1162},{"date":"2020-06-25","close":3974.4595},{"date":"2020-06-26","close":4046.5833},{"date":"2020-06-29","close":3959.2751},{"date":"2020-06-30","close":3974.4595},{"date":"2020-07-01","close":4016.2141},{"date":"2020-07-02","close":4046.5833},{"date":"2020-07-03","close":4137.7373},{"date":"2020-07-06","close":4103.5239},{"date":"2020-07-07","close":4076.9519},{"date":"2020-07-08","close":4038.9919},{"date":"2020-07-09","close":4001.03},{"date":"2020-07-10","close":3894.7415},{"date":"2020-07-13","close":4031.3992},{"date":"2020-07-14","close":3997.2356},{"date":"2020-07-15","close":4084.5447},{"date":"2020-07-16","close":4118.7085},{"date":"2020-07-17","close":4095.9316},{"date":"2020-07-20","close":4213.6099},{"date":"2020-07-21","close":4213.6099},{"date":"2020-07-22","close":4160.4644},{"date":"2020-07-23","close":4133.8931},{"date":"2020-07-24","close":4111.1162},{"date":"2020-07-27","close":4126.3008},{"date":"2020-07-28","close":4130.0952},{"date":"2020-07-29","close":4187.0376},{"date":"2020-07-30","close":4187.0376},{"date":"2020-07-31","close":4103.5239},{"date":"2020-08-03","close":4084.5447},{"date":"2020-08-04","close":4111.1162},{"date":"2020-08-05","close":4080.7471},{"date":"2020-08-06","close":4175.6494},{"date":"2020-08-07","close":4137.6895},{"date":"2020-08-10","close":4251.5698},{"date":"2020-08-11","close":4414.7998},{"date":"2020-08-12","close":4521.0889},{"date":"2020-08-13","close":4540.0693},{"date":"2020-08-14","close":4426.1885},{"date":"2020-08-18","close":4236.3857},{"date":"2020-08-19","close":4240.1807},{"date":"2020-08-20","close":4061.7676},{"date":"2020-08-21","close":4126.3008},{"date":"2020-08-24","close":4137.6895},{"date":"2020-08-25","close":4236.3857},{"date":"2020-08-26","close":4187.0376},{"date":"2020-08-27","close":4133.8931},{"date":"2020-08-28","close":4179.4448},{"date":"2020-08-31","close":4080.7471},{"date":"2020-09-01","close":4130.0952},{"date":"2020-09-02","close":4133.8931},{"date":"2020-09-03","close":4130.0952},{"date":"2020-09-04","close":4088.3391},{"date":"2020-09-07","close":4103.5239},{"date":"2020-09-08","close":4092.1367},{"date":"2020-09-09","close":4038.9919},{"date":"2020-09-10","close":4069.3601},{"date":"2020-09-11","close":4065.5632},{"date":"2020-09-14","close":4126.3008},{"date":"2020-09-15","close":4133.8931},{"date":"2020-09-16","close":4114.9116},{"date":"2020-09-17","close":4092.1367},{"date":"2020-09-18","close":4065.5632},{"date":"2020-09-21","close":4057.9719},{"date":"2020-09-22","close":4001.03},{"date":"2020-09-23","close":4001.03},{"date":"2020-09-24","close":3951.6826},{"date":"2020-09-25","close":4001.03},{"date":"2020-09-28","close":4035.1951},{"date":"2020-09-29","close":4046.5833},{"date":"2020-10-05","close":4149.0771},{"date":"2020-10-06","close":4152.8721},{"date":"2020-10-07","close":4190.833},{"date":"2020-10-08","close":4217.4048},{"date":"2020-10-12","close":4259.1621},{"date":"2020-10-13","close":4224.998},{"date":"2020-10-14","close":4141.4849},{"date":"2020-10-15","close":4156.6699},{"date":"2020-10-16","close":4160.4644},{"date":"2020-10-19","close":4274.3462},{"date":"2020-10-20","close":4285.7349},{"date":"2020-10-21","close":4357.8589},{"date":"2020-10-22","close":4456.5557},{"date":"2020-10-23","close":4581.8262},{"date":"2020-10-26","close":4528.6812},{"date":"2020-10-27","close":4403.4121},{"date":"2020-10-28","close":4494.5161},{"date":"2020-10-29","close":4437.5767},{"date":"2020-10-30","close":4342.6748},{"date":"2020-11-02","close":4543.8652},{"date":"2020-11-03","close":4608.3979},{"date":"2020-11-04","close":4517.2935},{"date":"2020-11-05","close":4578.0293},{"date":"2020-11-06","close":4604.6021},{"date":"2020-11-09","close":4646.3584},{"date":"2020-11-10","close":4809.5894},{"date":"2020-11-11","close":4991.7983},{"date":"2020-11-12","close":4908.2852},{"date":"2020-11-13","close":4817.1802},{"date":"2020-11-16","close":4942.4497},{"date":"2020-11-17","close":4972.8188},{"date":"2020-11-18","close":4953.8389},{"date":"2020-11-19","close":4919.6729},{"date":"2020-11-20","close":4915.8779},{"date":"2020-11-23","close":4961.4302},{"date":"2020-11-24","close":4957.6343},{"date":"2020-11-25","close":5060.1279},{"date":"2020-11-26","close":5044.9429},{"date":"2020-11-27","close":5006.9819},{"date":"2020-11-30","close":4858.9375},{"date":"2020-12-01","close":4896.897},{"date":"2020-12-02","close":4972.8188},{"date":"2020-12-03","close":4991.7983},{"date":"2020-12-04","close":5022.1675},{"date":"2020-12-07","close":4961.4302},{"date":"2020-12-08","close":4885.5093},{"date":"2020-12-09","close":4938.6548},{"date":"2020-12-10","close":4984.2061},{"date":"2020-12-11","close":5025.9634},{"date":"2020-12-14","close":4991.7983},{"date":"2020-12-15","close":4961.4302},{"date":"2020-12-16","close":4961.4302},{"date":"2020-12-17","close":4931.062},{"date":"2020-12-18","close":4900.6938},{"date":"2020-12-21","close":4919.6729},{"date":"2020-12-22","close":4874.1201},{"date":"2020-12-23","close":4836.1611},{"date":"2020-12-24","close":4919.6729},{"date":"2020-12-28","close":4927.2651},{"date":"2020-12-29","close":4923.4707},{"date":"2020-12-30","close":4950.0415},{"date":"2021-01-04","close":4847.5488},{"date":"2021-01-05","close":4908.2852},{"date":"2021-01-06","close":4938.6548},{"date":"2021-01-07","close":5158.8237},{"date":"2021-01-08","close":5192.9888},{"date":"2021-01-11","close":5113.272},{"date":"2021-01-12","close":5200.5811},{"date":"2021-01-13","close":5337.2388},{"date":"2021-01-14","close":5295.4824},{"date":"2021-01-15","close":5181.5996},{"date":"2021-01-18","close":5105.6792},{"date":"2021-01-19","close":5166.416},{"date":"2021-01-20","close":5094.291},{"date":"2021-01-21","close":5098.0884},{"date":"2021-01-22","close":5014.5757},{"date":"2021-01-25","close":5006.9819},{"date":"2021-01-26","close":4915.8779},{"date":"2021-01-27","close":4874.1201},{"date":"2021-01-28","close":4782.7305},{"date":"2021-01-29","close":4638.0303},{"date":"2021-02-01","close":4801.7715},{"date":"2021-02-02","close":4820.8105},{"date":"2021-02-03","close":4836.0415},{"date":"2021-02-04","close":4759.8828},{"date":"2021-02-05","close":4938.8555},{"date":"2021-02-08","close":5064.5166},{"date":"2021-02-09","close":5018.8218},{"date":"2021-02-10","close":5075.9404},{"date":"2021-02-15","close":5079.7476},{"date":"2021-02-16","close":5060.708},{"date":"2021-02-17","close":5102.5952},{"date":"2021-02-18","close":4995.9731},{"date":"2021-02-19","close":5034.0522},{"date":"2021-02-22","close":4988.3584},{"date":"2021-02-23","close":5034.0522},{"date":"2021-02-24","close":5049.2852},{"date":"2021-02-25","close":5140.6738},{"date":"2021-02-26","close":5045.4766},{"date":"2021-03-02","close":5087.3643},{"date":"2021-03-03","close":5201.6006},{"date":"2021-03-04","close":5232.0635},{"date":"2021-03-05","close":5235.8726},{"date":"2021-03-08","close":5433.8833},{"date":"2021-03-09","close":5548.1216},{"date":"2021-03-10","close":5498.6182},{"date":"2021-03-11","close":5529.0811},{"date":"2021-03-12","close":5506.2339},{"date":"2021-03-15","close":5551.9282},{"date":"2021-03-16","close":5551.9282},{"date":"2021-03-17","close":5532.8887},{"date":"2021-03-18","close":5551.9282},{"date":"2021-03-19","close":5574.7769},{"date":"2021-03-22","close":5605.2397},{"date":"2021-03-23","close":5555.7368},{"date":"2021-03-24","close":5498.6182},{"date":"2021-03-25","close":5555.7368},{"date":"2021-03-26","close":5590.0083},{"date":"2021-03-29","close":5662.3589},{"date":"2021-03-30","close":5681.3975},{"date":"2021-03-31","close":5791.8257},{"date":"2021-04-01","close":5689.0127},{"date":"2021-04-02","close":5624.2788},{"date":"2021-04-05","close":5810.9431},{"date":"2021-04-06","close":5612.855},{"date":"2021-04-07","close":5742.3237},{"date":"2021-04-08","close":5719.4766},{"date":"2021-04-09","close":5658.5503},{"date":"2021-04-12","close":5689.0127},{"date":"2021-04-13","close":5666.1655},{"date":"2021-04-14","close":5658.5503},{"date":"2021-04-15","close":5727.0918},{"date":"2021-04-16","close":5631.895},{"date":"2021-04-19","close":5628.0864},{"date":"2021-04-20","close":5723.2837},{"date":"2021-04-21","close":5635.7036},{"date":"2021-04-22","close":5704.2451},{"date":"2021-04-23","close":5791.8257},{"date":"2021-04-26","close":5829.9058},{"date":"2021-04-27","close":5906.0635},{"date":"2021-04-28","close":5970.7983},{"date":"2021-04-29","close":5935.4443},{"date":"2021-04-30","close":6057.2168},{"date":"2021-05-03","close":5915.8037},{"date":"2021-05-04","close":5900.0913},{"date":"2021-05-06","close":6214.3433},{"date":"2021-05-07","close":6273.2666},{"date":"2021-05-10","close":6402.8955},{"date":"2021-05-11","close":6410.751},{"date":"2021-05-12","close":6273.2666},{"date":"2021-05-13","close":6359.6855},{"date":"2021-05-14","close":6296.835},{"date":"2021-05-17","close":6300.7637},{"date":"2021-05-18","close":6395.0391},{"date":"2021-05-20","close":6292.9072},{"date":"2021-05-21","close":6135.7803},{"date":"2021-05-24","close":6218.2729},{"date":"2021-05-25","close":6281.1221},{"date":"2021-05-26","close":6249.6968},{"date":"2021-05-27","close":6159.3496},{"date":"2021-05-28","close":6292.9072},{"date":"2021-05-31","close":6371.4702},{"date":"2021-06-01","close":6375.3989},{"date":"2021-06-02","close":6418.6089},{"date":"2021-06-03","close":6410.751},{"date":"2021-06-04","close":6406.8247},{"date":"2021-06-07","close":6430.3921},{"date":"2021-06-08","close":6418.6089},{"date":"2021-06-09","close":6336.1172},{"date":"2021-06-10","close":6320.4038},{"date":"2021-06-11","close":6292.9072},{"date":"2021-06-14","close":6182.9194},{"date":"2021-06-15","close":6182.9194},{"date":"2021-06-16","close":6343.9727},{"date":"2021-06-17","close":6332.188},{"date":"2021-06-18","close":6245.7686},{"date":"2021-06-21","close":6092.5703},{"date":"2021-06-22","close":6178.9897},{"date":"2021-06-23","close":6135.7803},{"date":"2021-06-24","close":6214.3433},{"date":"2021-06-25","close":6363.6143},{"date":"2021-06-28","close":6391.1113},{"date":"2021-06-29","close":6316.4766},{"date":"2021-06-30","close":6281.1221},{"date":"2021-07-01","close":6206.4878},{"date":"2021-07-02","close":6218.2729},{"date":"2021-07-05","close":6178.9897},{"date":"2021-07-06","close":6186.8477},{"date":"2021-07-07","close":6072.9307},{"date":"2021-07-08","close":6041.5054},{"date":"2021-07-09","close":5884.3794},{"date":"2021-07-12","close":5998.2954},{"date":"2021-07-13","close":6061.1445},{"date":"2021-07-14","close":5978.6543},{"date":"2021-07-15","close":6002.2236},{"date":"2021-07-16","close":6041.5054},{"date":"2021-07-19","close":5947.2285},{"date":"2021-07-20","close":5872.5933},{"date":"2021-07-21","close":5876.522},{"date":"2021-07-22","close":6045.4331},{"date":"2021-07-23","close":6014.0078},{"date":"2021-07-26","close":5962.9414},{"date":"2021-07-27","close":5998.2954},{"date":"2021-07-28","close":6072.9307},{"date":"2021-07-29","close":6112.2114},{"date":"2021-07-30","close":6014.0078},{"date":"2021-08-02","close":5951.1572},{"date":"2021-08-03","close":5966.8701},{"date":"2021-08-04","close":6080.7861},{"date":"2021-08-05","close":6025.792},{"date":"2021-08-06","close":6017.9365},{"date":"2021-08-09","close":6100.4272},{"date":"2021-08-10","close":6065.0742},{"date":"2021-08-11","close":6139.7085},{"date":"2021-08-12","close":6159.3496},{"date":"2021-08-13","close":6108.2832},{"date":"2021-08-17","close":6072.9307},{"date":"2021-08-18","close":6084.7144},{"date":"2021-08-19","close":5892.2354},{"date":"2021-08-20","close":5782.2466},{"date":"2021-08-23","close":5868.665},{"date":"2021-08-24","close":6025.792},{"date":"2021-08-25","close":6112.2114},{"date":"2021-08-26","close":6171.1343},{"date":"2021-08-27","close":6198.6323},{"date":"2021-08-30","close":6045.4331},{"date":"2021-08-31","close":6108.2832},{"date":"2021-09-01","close":6151.4941},{"date":"2021-09-02","close":6108.2832},{"date":"2021-09-03","close":6116.1396},{"date":"2021-09-06","close":6057.2168},{"date":"2021-09-07","close":6006.1523},{"date":"2021-09-08","close":6061.1445},{"date":"2021-09-09","close":6006.1523},{"date":"2021-09-10","close":5959.0127},{"date":"2021-09-13","close":5919.7324},{"date":"2021-09-14","close":6088.6426},{"date":"2021-09-15","close":6069.002},{"date":"2021-09-16","close":5990.439},{"date":"2021-09-17","close":5990.439},{"date":"2021-09-23","close":5974.7256},{"date":"2021-09-24","close":6096.499},{"date":"2021-09-27","close":6104.3555},{"date":"2021-09-28","close":6230.0571},{"date":"2021-09-29","close":6226.1279},{"date":"2021-09-30","close":6308.6191},{"date":"2021-10-01","close":6194.7031},{"date":"2021-10-05","close":6096.499},{"date":"2021-10-06","close":6053.2896},{"date":"2021-10-07","close":6155.4219},{"date":"2021-10-08","close":6049.3613},{"date":"2021-10-12","close":5978.6543},{"date":"2021-10-13","close":6002.2236},{"date":"2021-10-14","close":6025.792},{"date":"2021-10-15","close":6108.2832},{"date":"2021-10-18","close":6167.2051},{"date":"2021-10-19","close":6194.7031},{"date":"2021-10-20","close":6269.3379},{"date":"2021-10-21","close":6328.2598},{"date":"2021-10-22","close":6328.2598},{"date":"2021-10-25","close":6442.1772},{"date":"2021-10-26","close":6473.6025},{"date":"2021-10-27","close":6402.8955},{"date":"2021-10-28","close":6347.7993},{"date":"2021-10-29","close":6269.0918},{"date":"2021-11-01","close":6284.8335},{"date":"2021-11-02","close":6296.6401},{"date":"2021-11-03","close":6154.9653},{"date":"2021-11-04","close":6194.3184},{"date":"2021-11-05","close":6088.0625},{"date":"2021-11-08","close":6064.4507},{"date":"2021-11-09","close":6088.0625},{"date":"2021-11-10","close":6107.7412},{"date":"2021-11-11","close":6080.1924},{"date":"2021-11-12","close":6154.9653},{"date":"2021-11-15","close":6166.772},{"date":"2021-11-16","close":6221.8672},{"date":"2021-11-17","close":6139.2231},{"date":"2021-11-18","close":6131.3521},{"date":"2021-11-19","close":6158.9004},{"date":"2021-11-22","close":6151.0293},{"date":"2021-11-23","close":6194.3184},{"date":"2021-11-24","close":6237.6084},{"date":"2021-11-25","close":6237.6084},{"date":"2021-11-26","close":6095.9346},{"date":"2021-11-29","close":6060.5161},{"date":"2021-11-30","close":5824.3911},{"date":"2021-12-01","close":5887.3579},{"date":"2021-12-02","close":5977.873},{"date":"2021-12-03","close":6151.0293},{"date":"2021-12-06","close":6158.9004},{"date":"2021-12-07","close":6206.126},{"date":"2021-12-08","close":6210.061},{"date":"2021-12-09","close":6174.6421},{"date":"2021-12-10","close":6182.5127},{"date":"2021-12-13","close":6182.5127},{"date":"2021-12-14","close":6158.9004},{"date":"2021-12-15","close":6170.7065},{"date":"2021-12-16","close":6170.7065},{"date":"2021-12-17","close":6304.5103},{"date":"2021-12-20","close":6210.061},{"date":"2021-12-21","close":6206.126},{"date":"2021-12-22","close":6190.3838},{"date":"2021-12-23","close":6194.3184},{"date":"2021-12-24","close":6194.3184},{"date":"2021-12-27","close":6135.2876},{"date":"2021-12-28","close":6162.8359},{"date":"2021-12-29","close":6257.2852},{"date":"2021-12-30","close":6206.126},{"date":"2022-01-03","close":6366.6204},{"date":"2022-01-04","close":6253.3501},{"date":"2022-01-05","close":6249.416},{"date":"2022-01-06","close":6217.9316},{"date":"2022-01-07","close":6237.6084},{"date":"2022-01-10","close":6398.96},{"date":"2022-01-11","close":6497.3452},{"date":"2022-01-12","close":6576.0537},{"date":"2022-01-13","close":6587.8589},{"date":"2022-01-14","close":6532.7646},{"date":"2022-01-17","close":6410.7661},{"date":"2022-01-18","close":6430.4424},{"date":"2022-01-19","close":6469.7964},{"date":"2022-01-20","close":6332.0576},{"date":"2022-01-21","close":6391.0894},{"date":"2022-01-24","close":6233.6733},{"date":"2022-01-25","close":6088.0625},{"date":"2022-01-26","close":6194.3184},{"date":"2022-01-27","close":6135.2876},{"date":"2022-01-28","close":6265.1567},{"date":"2022-02-03","close":6257.2852},{"date":"2022-02-04","close":6430.4424},{"date":"2022-02-07","close":6434.3774},{"date":"2022-02-08","close":6477.668},{"date":"2022-02-09","close":6658.6963},{"date":"2022-02-10","close":6674.438},{"date":"2022-02-11","close":6753.1465},{"date":"2022-02-14","close":6821.4525},{"date":"2022-02-15","close":6635.0835},{"date":"2022-02-16","close":6725.5981},{"date":"2022-02-17","close":6843.6597},{"date":"2022-02-18","close":6792.5005},{"date":"2022-02-21","close":6745.2749},{"date":"2022-02-22","close":6662.6313},{"date":"2022-02-23","close":6654.7607},{"date":"2022-02-24","close":6536.6992},{"date":"2022-02-25","close":6442.2495},{"date":"2022-02-28","close":6493.4087},{"date":"2022-03-02","close":6296.6401},{"date":"2022-03-03","close":6375.3477},{"date":"2022-03-04","close":6339.9297},{"date":"2022-03-07","close":6143.1587},{"date":"2022-03-08","close":6044.7739},{"date":"2022-03-10","close":6170.7065},{"date":"2022-03-11","close":6233.6733},{"date":"2022-03-14","close":6292.7041},{"date":"2022-03-15","close":6398.96},{"date":"2022-03-16","close":6391.0894},{"date":"2022-03-17","close":6473.7314},{"date":"2022-03-18","close":6477.668},{"date":"2022-03-21","close":6391.0894},{"date":"2022-03-22","close":6520.9575},{"date":"2022-03-23","close":6654.7607},{"date":"2022-03-24","close":6662.6313},{"date":"2022-03-25","close":6658.6963},{"date":"2022-03-28","close":6678.374},{"date":"2022-03-29","close":6674.438},{"date":"2022-03-30","close":6666.5664},{"date":"2022-03-31","close":6717.728},{"date":"2022-04-01","close":6694.1152},{"date":"2022-04-04","close":6709.856},{"date":"2022-04-05","close":6568.1821},{"date":"2022-04-06","close":6576.0537},{"date":"2022-04-07","close":6481.604},{"date":"2022-04-08","close":6485.5391},{"date":"2022-04-11","close":6560.312},{"date":"2022-04-12","close":6556.3755},{"date":"2022-04-13","close":6572.1187},{"date":"2022-04-14","close":6579.9883},{"date":"2022-04-15","close":6536.6992},{"date":"2022-04-18","close":6509.1509},{"date":"2022-04-19","close":6587.8589},{"date":"2022-04-20","close":6639.019},{"date":"2022-04-21","close":6674.438},{"date":"2022-04-22","close":6741.3398},{"date":"2022-04-25","close":6599.6665},{"date":"2022-04-26","close":6579.9883},{"date":"2022-04-27","close":6446.1841},{"date":"2022-04-28","close":6556.832},{"date":"2022-04-29","close":6491.2632},{"date":"2022-05-02","close":6599.1816},{"date":"2022-05-03","close":6470.7729},{"date":"2022-05-04","close":6573.2236},{"date":"2022-05-06","close":6528.1455},{"date":"2022-05-09","close":6649.6041},{"date":"2022-05-10","close":6384.7139},{"date":"2022-05-11","close":6265.873},{"date":"2022-05-12","close":6274.0684},{"date":"2022-05-13","close":6442.0879},{"date":"2022-05-16","close":6433.8916},{"date":"2022-05-17","close":6487.165},{"date":"2022-05-18","close":6397.0083},{"date":"2022-05-19","close":6241.2847},{"date":"2022-05-20","close":6392.9102},{"date":"2022-05-23","close":6409.3027},{"date":"2022-05-24","close":6462.5776},{"date":"2022-05-25","close":6507.6562},{"date":"2022-05-26","close":6511.7534},{"date":"2022-05-27","close":6577.3213},{"date":"2022-05-30","close":6626.4976},{"date":"2022-05-31","close":6618.3018},{"date":"2022-06-02","close":6450.2822},{"date":"2022-06-03","close":6474.8711},{"date":"2022-06-07","close":6401.1064},{"date":"2022-06-08","close":6388.812},{"date":"2022-06-09","close":6429.793},{"date":"2022-06-10","close":6286.3628},{"date":"2022-06-13","close":6003.5986},{"date":"2022-06-14","close":6065.0688},{"date":"2022-06-15","close":5999.5005},{"date":"2022-06-16","close":5974.9121},{"date":"2022-06-17","close":5868.3633},{"date":"2022-06-20","close":5790.501},{"date":"2022-06-21","close":5798.6973},{"date":"2022-06-22","close":5565.1118},{"date":"2022-06-23","close":5462.6602},{"date":"2022-06-24","close":5593.7954},{"date":"2022-06-27","close":5544.6206},{"date":"2022-06-28","close":5544.6206},{"date":"2022-06-29","close":5388.896},{"date":"2022-06-30","close":5327.4258},{"date":"2022-07-01","close":5319.229},{"date":"2022-07-04","close":5224.9756},{"date":"2022-07-05","close":5315.1309},{"date":"2022-07-06","close":5167.6025},{"date":"2022-07-07","close":5167.6025},{"date":"2022-07-08","close":5220.877},{"date":"2022-07-11","close":5192.1909},{"date":"2022-07-12","close":5097.937},{"date":"2022-07-13","close":5106.1328},{"date":"2022-07-14","close":5044.6626},{"date":"2022-07-15","close":4909.4272},{"date":"2022-07-18","close":5114.3286},{"date":"2022-07-19","close":5102.0347},{"date":"2022-07-20","close":5245.4648},{"date":"2022-07-21","close":5302.8374},{"date":"2022-07-22","close":5220.877},{"date":"2022-07-25","close":5224.9756},{"date":"2022-07-26","close":5171.7007},{"date":"2022-07-27","close":5192.1909},{"date":"2022-07-28","close":5196.2891},{"date":"2022-07-29","close":5253.6616},{"date":"2022-08-01","close":5208.5835},{"date":"2022-08-02","close":5171.7007},{"date":"2022-08-03","close":5204.4854},{"date":"2022-08-04","close":5278.249},{"date":"2022-08-05","close":5347.9155},{"date":"2022-08-08","close":5401.1904},{"date":"2022-08-09","close":5462.6602},{"date":"2022-08-10","close":5364.3071},{"date":"2022-08-11","close":5503.6401},{"date":"2022-08-12","close":5507.7378},{"date":"2022-08-16","close":5454.4639},{"date":"2022-08-17","close":5458.5615},{"date":"2022-08-18","close":5364.3071},{"date":"2022-08-19","close":5290.543},{"date":"2022-08-22","close":5216.7793},{"date":"2022-08-23","close":5171.7007},{"date":"2022-08-24","close":5270.0527},{"date":"2022-08-25","close":5298.7393},{"date":"2022-08-26","close":5274.1514},{"date":"2022-08-29","close":5159.4072},{"date":"2022-08-30","close":5196.2891},{"date":"2022-08-31","close":5216.7793},{"date":"2022-09-01","close":5040.5645},{"date":"2022-09-02","close":5007.7788},{"date":"2022-09-05","close":5024.1724},{"date":"2022-09-06","close":5011.8784},{"date":"2022-09-07","close":4917.624},{"date":"2022-09-08","close":4962.7012},{"date":"2022-09-13","close":5183.9951},{"date":"2022-09-14","close":5097.937},{"date":"2022-09-15","close":5130.7207},{"date":"2022-09-16","close":5118.4272},{"date":"2022-09-19","close":5097.937},{"date":"2022-09-20","close":5163.5049},{"date":"2022-09-21","close":5106.1328},{"date":"2022-09-22","close":5056.9561},{"date":"2022-09-23","close":5102.0347},{"date":"2022-09-26","close":4864.3496},{"date":"2022-09-27","close":4749.6045},{"date":"2022-09-28","close":4729.1143},{"date":"2022-09-29","close":4716.8203},{"date":"2022-09-30","close":4626.6646},{"date":"2022-10-04","close":4749.6045},{"date":"2022-10-05","close":4823.3696},{"date":"2022-10-06","close":4778.2905},{"date":"2022-10-07","close":4782.3887},{"date":"2022-10-11","close":4671.7427},{"date":"2022-10-12","close":4696.3306},{"date":"2022-10-13","close":4679.9385},{"date":"2022-10-14","close":4823.3696},{"date":"2022-10-17","close":4798.7812},{"date":"2022-10-18","close":4888.9365},{"date":"2022-10-19","close":4925.8193},{"date":"2022-10-20","close":4852.0547},{"date":"2022-10-21","close":4819.272},{"date":"2022-10-24","close":4720.918},{"date":"2022-10-25","close":4729.1143},{"date":"2022-10-26","close":4720.918},{"date":"2022-10-27","close":4868.8335},{"date":"2022-10-28","close":4897.8877},{"date":"2022-10-31","close":4931.0938},{"date":"2022-11-01","close":4926.9434},{"date":"2022-11-02","close":5001.6572},{"date":"2022-11-03","close":4968.4512},{"date":"2022-11-04","close":5001.6572},{"date":"2022-11-07","close":5014.1089},{"date":"2022-11-08","close":5063.918},{"date":"2022-11-09","close":5184.2905},{"date":"2022-11-10","close":5184.2905},{"date":"2022-11-11","close":5354.4697},{"date":"2022-11-14","close":5358.6216},{"date":"2022-11-15","close":5375.2246},{"date":"2022-11-16","close":5404.2798},{"date":"2022-11-17","close":5325.415},{"date":"2022-11-18","close":5329.5659},{"date":"2022-11-21","close":5350.3193},{"date":"2022-11-22","close":5325.415},{"date":"2022-11-23","close":5342.0181},{"date":"2022-11-24","close":5437.4858},{"date":"2022-11-25","close":5445.7876},{"date":"2022-11-28","close":5308.813},{"date":"2022-11-29","close":5454.0889},{"date":"2022-11-30","close":5562.0083},{"date":"2022-12-01","close":5665.7764},{"date":"2022-12-02","close":5611.8174},{"date":"2022-12-05","close":5632.5713},{"date":"2022-12-06","close":5607.6665},{"date":"2022-12-07","close":5503.8975},{"date":"2022-12-08","close":5537.1035},{"date":"2022-12-09","close":5674.0781},{"date":"2022-12-12","close":5723.8877},{"date":"2022-12-13","close":5744.6411},{"date":"2022-12-14","close":5707.2847},{"date":"2022-12-15","close":5541.2544},{"date":"2022-12-16","close":5545.4048},{"date":"2022-12-19","close":5557.8584},{"date":"2022-12-20","close":5582.7622},{"date":"2022-12-21","close":5599.3657},{"date":"2022-12-22","close":5595.2144},{"date":"2022-12-23","close":5516.3501},{"date":"2022-12-26","close":5487.2954},{"date":"2022-12-27","close":5549.5557},{"date":"2022-12-28","close":5474.8428},{"date":"2022-12-29","close":5391.8271},{"date":"2023-01-02","close":5279.7573},{"date":"2023-01-03","close":5342.0181},{"date":"2023-01-04","close":5553.707},{"date":"2023-01-05","close":5894.0684},{"date":"2023-01-06","close":6047.6465},{"date":"2023-01-09","close":6076.7017},{"date":"2023-01-10","close":6147.2642},{"date":"2023-01-11","close":6035.1938},{"date":"2023-01-12","close":6047.6465},{"date":"2023-01-13","close":6188.772},{"date":"2023-01-16","close":6462.7217},{"date":"2023-01-17","close":6375.5557},{"date":"2023-01-18","close":6288.3896},{"date":"2023-01-19","close":6201.2246},{"date":"2023-01-20","close":6309.1436},{"date":"2023-01-25","close":6392.1587},{"date":"2023-01-26","close":6475.1729},{"date":"2023-01-27","close":6437.8169},{"date":"2023-01-30","close":6329.8984},{"date":"2023-01-31","close":6114.0586},{"date":"2023-02-01","close":6209.5254},{"date":"2023-02-02","close":6109.9072},{"date":"2023-02-03","close":6155.5654},{"date":"2023-02-06","close":6076.7017},{"date":"2023-02-07","close":6076.7017},{"date":"2023-02-08","close":6155.5654},{"date":"2023-02-09","close":5985.3853},{"date":"2023-02-10","close":6060.0986},{"date":"2023-02-13","close":6068.3999},{"date":"2023-02-14","close":5898.2197},{"date":"2023-02-15","close":5640.8735},{"date":"2023-02-16","close":5624.2695},{"date":"2023-02-17","close":5736.3403},{"date":"2023-02-20","close":5777.8477},{"date":"2023-02-21","close":5794.4507},{"date":"2023-02-22","close":5690.6821},{"date":"2023-02-23","close":5723.8877},{"date":"2023-02-24","close":5740.4897},{"date":"2023-02-27","close":5723.8877},{"date":"2023-02-28","close":5773.6968},{"date":"2023-03-02","close":5698.9829},{"date":"2023-03-03","close":5628.4204},{"date":"2023-03-06","close":5636.7227},{"date":"2023-03-07","close":5636.7227},{"date":"2023-03-08","close":5566.1592},{"date":"2023-03-09","close":5553.707},{"date":"2023-03-10","close":5445.7876},{"date":"2023-03-13","close":5487.2954},{"date":"2023-03-14","close":5329.5659},{"date":"2023-03-15","close":5391.8271},{"date":"2023-03-16","close":5279.7573},{"date":"2023-03-17","close":5337.8667},{"date":"2023-03-20","close":5342.0181},{"date":"2023-03-21","close":5371.0737},{"date":"2023-03-22","close":5395.978},{"date":"2023-03-23","close":5404.2798},{"date":"2023-03-24","close":5283.9087},{"date":"2023-03-27","close":5246.5522},{"date":"2023-03-28","close":5358.6216},{"date":"2023-03-29","close":5354.4697},{"date":"2023-03-30","close":5325.415},{"date":"2023-03-31","close":5358.6216},{"date":"2023-04-03","close":5321.2651},{"date":"2023-04-04","close":5358.6216},{"date":"2023-04-05","close":5371.0737},{"date":"2023-04-06","close":5259.0039},{"date":"2023-04-07","close":5321.2651},{"date":"2023-04-10","close":5263.1543},{"date":"2023-04-11","close":5288.0591},{"date":"2023-04-12","close":5292.2095},{"date":"2023-04-13","close":5292.2095},{"date":"2023-04-14","close":5445.7876},{"date":"2023-04-17","close":5416.7324},{"date":"2023-04-18","close":5429.1851},{"date":"2023-04-19","close":5458.2393},{"date":"2023-04-20","close":5483.1445},{"date":"2023-04-21","close":5478.9941},{"date":"2023-04-24","close":5412.582},{"date":"2023-04-25","close":5437.4858},{"date":"2023-04-26","close":5395.978},{"date":"2023-04-27","close":5312.4219},{"date":"2023-04-28","close":5382.7847},{"date":"2023-05-02","close":5417.9668},{"date":"2023-05-03","close":5400.3755},{"date":"2023-05-04","close":5395.978},{"date":"2023-05-08","close":5501.5229},{"date":"2023-05-09","close":5505.9209},{"date":"2023-05-10","close":5435.5576},{"date":"2023-05-11","close":5497.125},{"date":"2023-05-12","close":5413.5688},{"date":"2023-05-15","close":5444.353},{"date":"2023-05-16","close":5453.1484},{"date":"2023-05-17","close":5439.9551},{"date":"2023-05-18","close":5611.3109},{"date":"2023-05-19","close":5514.7158},{"date":"2023-05-22","close":5554.2954},{"date":"2023-05-23","close":5563.0903},{"date":"2023-05-24","close":5668.9367},{"date":"2023-05-25","close":5470.7393},{"date":"2023-05-26","close":5439.9551},{"date":"2023-05-30","close":5497.125},{"date":"2023-05-31","close":5514.7158},{"date":"2023-06-01","close":5444.353},{"date":"2023-06-02","close":5488.3296},{"date":"2023-06-05","close":5580.6812},{"date":"2023-06-07","close":5558.6929},{"date":"2023-06-08","close":5541.1025},{"date":"2023-06-09","close":5580.6812},{"date":"2023-06-12","close":5580.6812},{"date":"2023-06-13","close":5536.7041},{"date":"2023-06-14","close":5510.3193},{"date":"2023-06-15","close":5457.5459},{"date":"2023-06-16","close":5483.9321},{"date":"2023-06-19","close":5453.1484},{"date":"2023-06-20","close":5426.7622},{"date":"2023-06-21","close":5369.5918},{"date":"2023-06-22","close":5409.1714},{"date":"2023-06-23","close":5343.2056},{"date":"2023-06-26","close":5365.1943},{"date":"2023-06-27","close":5369.5918},{"date":"2023-06-28","close":5404.7734},{"date":"2023-06-29","close":5338.8081},{"date":"2023-06-30","close":5382.7847},{"date":"2023-07-03","close":5601.0206},{"date":"2023-07-04","close":5550.5981},{"date":"2023-07-05","close":5480.6239},{"date":"2023-07-06","close":5358.1691},{"date":"2023-07-07","close":5202.4795},{"date":"2023-07-10","close":5224.4683},{"date":"2023-07-11","close":5420.94},{"date":"2023-07-12","close":5446.6658},{"date":"2023-07-13","close":5484.74},{"date":"2023-07-14","close":5466.3413},{"date":"2023-07-17","close":5453.1484},{"date":"2023-07-18","close":5543.3948},{"date":"2023-07-19","close":5404.7734},{"date":"2023-07-20","close":5395.978},{"date":"2023-07-21","close":5453.1484},{"date":"2023-07-24","close":5356.3994},{"date":"2023-07-25","close":5443.5787},{"date":"2023-07-26","close":5417.9668},{"date":"2023-07-27","close":5755.3754},{"date":"2023-07-28","close":5501.5229},{"date":"2023-07-31","close":5678.198},{"date":"2023-08-01","close":5894.2947},{"date":"2023-08-02","close":5800.6528},{"date":"2023-08-03","close":5567.4883},{"date":"2023-08-04","close":5607.0679},{"date":"2023-08-07","close":5615.8628},{"date":"2023-08-08","close":5615.8628},{"date":"2023-08-09","close":5549.897},{"date":"2023-08-10","close":5519.1133},{"date":"2023-08-11","close":5549.897},{"date":"2023-08-14","close":5541.1025},{"date":"2023-08-16","close":5479.5342},{"date":"2023-08-17","close":5475.1372},{"date":"2023-08-18","close":5475.1372},{"date":"2023-08-21","close":5492.728},{"date":"2023-08-22","close":5497.125},{"date":"2023-08-23","close":5514.7158},{"date":"2023-08-24","close":5505.9209},{"date":"2023-08-25","close":5492.728},{"date":"2023-08-28","close":5532.3076},{"date":"2023-08-29","close":5567.4883},{"date":"2023-08-30","close":5576.2842},{"date":"2023-08-31","close":5646.647},{"date":"2023-09-01","close":5642.2495},{"date":"2023-09-04","close":5659.8398},{"date":"2023-09-05","close":5651.0444},{"date":"2023-09-06","close":5681.8286},{"date":"2023-09-07","close":5646.647},{"date":"2023-09-08","close":5664.2388},{"date":"2023-09-11","close":5730.2026},{"date":"2023-09-12","close":5708.2148},{"date":"2023-09-13","close":5765.3853},{"date":"2023-09-14","close":5804.9648},{"date":"2023-09-15","close":5976.4746},{"date":"2023-09-18","close":5950.0889},{"date":"2023-09-19","close":5919.3047},{"date":"2023-09-20","close":5958.8838},{"date":"2023-09-21","close":5919.3047},{"date":"2023-09-22","close":5914.9062},{"date":"2023-09-25","close":5888.5205},{"date":"2023-09-26","close":5752.1919},{"date":"2023-09-27","close":5760.9873},{"date":"2023-10-04","close":5646.647},{"date":"2023-10-05","close":5585.0796},{"date":"2023-10-06","close":5778.5781},{"date":"2023-10-10","close":5831.3511},{"date":"2023-10-11","close":5818.1572},{"date":"2023-10-12","close":5866.5322},{"date":"2023-10-13","close":5870.9297},{"date":"2023-10-16","close":5862.1343},{"date":"2023-10-17","close":5857.7363},{"date":"2023-10-18","close":5945.6909},{"date":"2023-10-19","close":5892.9185},{"date":"2023-10-20","close":5848.9414},{"date":"2023-10-23","close":5708.2148},{"date":"2023-10-24","close":5708.2148},{"date":"2023-10-25","close":5695.022},{"date":"2023-10-26","close":5602.6704},{"date":"2023-10-27","close":5527.9087},{"date":"2023-10-30","close":5394.6001},{"date":"2023-10-31","close":5399.043},{"date":"2023-11-01","close":5439.0356},{"date":"2023-11-02","close":5447.9229},{"date":"2023-11-03","close":5550.1274},{"date":"2023-11-06","close":5745.6484},{"date":"2023-11-07","close":5670.1055},{"date":"2023-11-08","close":5630.1128},{"date":"2023-11-09","close":5727.8735},{"date":"2023-11-10","close":5701.2124},{"date":"2023-11-13","close":5710.0991},{"date":"2023-11-14","close":5767.8662},{"date":"2023-11-15","close":5843.4092},{"date":"2023-11-16","close":5852.2959},{"date":"2023-11-17","close":5803.4155},{"date":"2023-11-20","close":5807.8584},{"date":"2023-11-21","close":5932.2817},{"date":"2023-11-22","close":5941.1685},{"date":"2023-11-23","close":5945.6123},{"date":"2023-11-24","close":5887.8457},{"date":"2023-11-27","close":5847.8521},{"date":"2023-11-28","close":5896.7324},{"date":"2023-11-29","close":5843.4092},{"date":"2023-11-30","close":5878.958},{"date":"2023-12-01","close":5870.0708},{"date":"2023-12-04","close":5861.1836},{"date":"2023-12-05","close":5821.1904},{"date":"2023-12-06","close":5870.0708},{"date":"2023-12-07","close":5838.9653},{"date":"2023-12-08","close":5865.6274},{"date":"2023-12-11","close":5852.2959},{"date":"2023-12-12","close":5896.7324},{"date":"2023-12-13","close":5892.2886},{"date":"2023-12-14","close":5958.9438},{"date":"2023-12-15","close":6016.7114},{"date":"2023-12-18","close":5985.6055},{"date":"2023-12-19","close":5963.3877},{"date":"2023-12-20","close":6047.8174},{"date":"2023-12-21","close":6052.2603},{"date":"2023-12-22","close":6016.7114},{"date":"2023-12-26","close":6043.3735},{"date":"2023-12-27","close":6038.9297},{"date":"2023-12-28","close":6163.3521},{"date":"2024-01-02","close":6083.3667},{"date":"2024-01-03","close":5990.0488},{"date":"2024-01-04","close":5870.0708},{"date":"2024-01-05","close":5816.7471},{"date":"2024-01-08","close":5847.8521},{"date":"2024-01-09","close":5892.2886},{"date":"2024-01-10","close":5861.1836},{"date":"2024-01-11","close":5972.2754},{"date":"2024-01-12","close":5941.1685},{"date":"2024-01-15","close":6034.4858},{"date":"2024-01-16","close":5990.0488},{"date":"2024-01-17","close":5892.2886},{"date":"2024-01-18","close":6020.8656},{"date":"2024-01-19","close":5861.1836},{"date":"2024-01-22","close":5870.0708},{"date":"2024-01-23","close":6047.8174},{"date":"2024-01-24","close":6163.3521},{"date":"2024-01-25","close":6176.6826},{"date":"2024-01-26","close":6221.1196},{"date":"2024-01-29","close":6332.2109},{"date":"2024-01-30","close":6287.3965},{"date":"2024-01-31","close":6408.3955},{"date":"2024-02-01","close":6753.4619},{"date":"2024-02-02","close":7138.8623},{"date":"2024-02-05","close":6905.8306},{"date":"2024-02-06","close":6834.1279},{"date":"2024-02-07","close":6999.939},{"date":"2024-02-08","close":7152.3062},{"date":"2024-02-13","close":7156.7881},{"date":"2024-02-14","close":7004.4209},{"date":"2024-02-15","close":6932.7173},{"date":"2024-02-16","close":7179.1943},{"date":"2024-02-19","close":7358.4507},{"date":"2024-02-20","close":7138.8623},{"date":"2024-02-21","close":7111.9736},{"date":"2024-02-22","close":7103.0103},{"date":"2024-02-23","close":7228.4897},{"date":"2024-02-26","close":6995.4575},{"date":"2024-02-27","close":7017.8638},{"date":"2024-02-28","close":7107.4917},{"date":"2024-02-29","close":7219.5264},{"date":"2024-03-04","close":7466.0034},{"date":"2024-03-05","close":7389.8208},{"date":"2024-03-06","close":7385.3389},{"date":"2024-03-07","close":7524.2617},{"date":"2024-03-08","close":7537.707},{"date":"2024-03-11","close":7510.8179},{"date":"2024-03-12","close":7582.52},{"date":"2024-03-13","close":7806.5894},{"date":"2024-03-14","close":8111.3237},{"date":"2024-03-15","close":7923.1055},{"date":"2024-03-18","close":7797.6284},{"date":"2024-03-19","close":7658.7041},{"date":"2024-03-20","close":7739.3682},{"date":"2024-03-21","close":7981.3652},{"date":"2024-03-22","close":7958.9565},{"date":"2024-03-25","close":7837.9595},{"date":"2024-03-26","close":7806.5894},{"date":"2024-03-27","close":7528.7441},{"date":"2024-03-28","close":7609.4087},{"date":"2024-03-29","close":7483.9287},{"date":"2024-04-01","close":7340.5249},{"date":"2024-04-02","close":7300.1924},{"date":"2024-04-03","close":7188.1567},{"date":"2024-04-04","close":7331.5615},{"date":"2024-04-05","close":7282.2666},{"date":"2024-04-08","close":7362.9321},{"date":"2024-04-09","close":7286.7485},{"date":"2024-04-11","close":7255.3789},{"date":"2024-04-12","close":6973.0503},{"date":"2024-04-15","close":7008.9014},{"date":"2024-04-16","close":6861.0156},{"date":"2024-04-17","close":6757.9438},{"date":"2024-04-18","close":6919.2734},{"date":"2024-04-19","close":6865.4971},{"date":"2024-04-22","close":7264.3418},{"date":"2024-04-23","close":7327.0815},{"date":"2024-04-24","close":7224.0083},{"date":"2024-04-25","close":7259.8599},{"date":"2024-04-26","close":7622.854},{"date":"2024-04-29","close":7639.4102},{"date":"2024-04-30","close":7611.814},{"date":"2024-05-02","close":7404.8457},{"date":"2024-05-03","close":7515.229},{"date":"2024-05-07","close":7542.8257},{"date":"2024-05-08","close":7726.7969},{"date":"2024-05-09","close":7607.2153},{"date":"2024-05-10","close":7726.7969},{"date":"2024-05-13","close":7864.7734},{"date":"2024-05-14","close":7745.1934},{"date":"2024-05-16","close":7864.7734},{"date":"2024-05-17","close":7800.3853},{"date":"2024-05-20","close":7919.9673},{"date":"2024-05-21","close":7910.7681},{"date":"2024-05-22","close":7781.9883},{"date":"2024-05-23","close":7676.2041},{"date":"2024-05-24","close":7607.2153},{"date":"2024-05-27","close":7625.6113},{"date":"2024-05-28","close":7598.0166},{"date":"2024-05-29","close":7588.8174},{"date":"2024-05-30","close":7565.8218},{"date":"2024-05-31","close":7690.002},{"date":"2024-06-03","close":7703.8008},{"date":"2024-06-04","close":7524.4277},{"date":"2024-06-05","close":7501.4316},{"date":"2024-06-07","close":7657.8062},{"date":"2024-06-10","close":7547.4248},{"date":"2024-06-11","close":7538.2261},{"date":"2024-06-12","close":7625.6113},{"date":"2024-06-13","close":7616.4141},{"date":"2024-06-14","close":7575.0205},{"date":"2024-06-17","close":7450.8394},{"date":"2024-06-18","close":7414.0444},{"date":"2024-06-19","close":7487.6338},{"date":"2024-06-20","close":7648.6089},{"date":"2024-06-21","close":7565.8218},{"date":"2024-06-24","close":7625.6113},{"date":"2024-06-25","close":7625.6113},{"date":"2024-06-26","close":7602.6152},{"date":"2024-06-27","close":7611.814},{"date":"2024-06-28","close":7694.6025},{"date":"2024-07-01","close":7703.8008},{"date":"2024-07-02","close":7901.5693},{"date":"2024-07-03","close":8076.3423},{"date":"2024-07-04","close":8191.3252},{"date":"2024-07-05","close":8329.3027},{"date":"2024-07-08","close":8195.9229},{"date":"2024-07-09","close":8057.9448},{"date":"2024-07-10","close":7975.1577},{"date":"2024-07-11","close":8085.5396},{"date":"2024-07-12","close":8136.1323},{"date":"2024-07-15","close":8076.3423},{"date":"2024-07-16","close":8048.7456},{"date":"2024-07-17","close":8094.7393},{"date":"2024-07-18","close":8131.5327},{"date":"2024-07-19","close":8113.1362},{"date":"2024-07-22","close":8241.916},{"date":"2024-07-23","close":8223.5186},{"date":"2024-07-24","close":8094.7393},{"date":"2024-07-25","close":8034.9487},{"date":"2024-07-26","close":8439.6846},{"date":"2024-07-29","close":8655.8506},{"date":"2024-07-30","close":8521.6162},{"date":"2024-07-31","close":8540.1318},{"date":"2024-08-01","close":8600.3047},{"date":"2024-08-02","close":8206.8584},{"date":"2024-08-05","close":7470.8794},{"date":"2024-08-06","close":7697.6914},{"date":"2024-08-07","close":7892.1006},{"date":"2024-08-08","close":7956.9033},{"date":"2024-08-09","close":7975.4199},{"date":"2024-08-12","close":7989.3052},{"date":"2024-08-13","close":8132.7979},{"date":"2024-08-14","close":8179.0864},{"date":"2024-08-16","close":8197.5996},{"date":"2024-08-19","close":8396.6377},{"date":"2024-08-20","close":8591.0479},{"date":"2024-08-21","close":8591.0479},{"date":"2024-08-22","close":8591.0479},{"date":"2024-08-23","close":8665.1094},{"date":"2024-08-26","close":8822.4883},{"date":"2024-08-27","close":8919.6485},{"date":"2024-08-28","close":8442.9268},{"date":"2024-08-29","close":8442.9268},{"date":"2024-08-30","close":8429.04},{"date":"2024-09-02","close":8438.2969},{"date":"2024-09-03","close":8461.4424},{"date":"2024-09-04","close":8243.8896},{"date":"2024-09-05","close":8271.6621},{"date":"2024-09-06","close":8253.1465},{"date":"2024-09-09","close":8155.9409},{"date":"2024-09-10","close":8192.9717},{"date":"2024-09-11","close":7739.3491},{"date":"2024-09-12","close":7855.0698},{"date":"2024-09-13","close":8095.7676},{"date":"2024-09-19","close":8257.7754},{"date":"2024-09-20","close":8239.2598},{"date":"2024-09-23","close":8216.1162},{"date":"2024-09-24","close":8206.8584},{"date":"2024-09-25","close":7910.6152},{"date":"2024-09-26","close":8234.6309},{"date":"2024-09-27","close":8267.0322},{"date":"2024-09-30","close":8105.0254},{"date":"2024-10-02","close":8132.7979},{"date":"2024-10-04","close":8132.7979},{"date":"2024-10-07","close":8359.6084},{"date":"2024-10-08","close":8350.3506},{"date":"2024-10-10","close":8433.6699},{"date":"2024-10-11","close":8484.5859},{"date":"2024-10-14","close":8762.3145},{"date":"2024-10-15","close":8757.6836},{"date":"2024-10-16","close":8739.1699},{"date":"2024-10-17","close":8739.1699},{"date":"2024-10-18","close":8734.541},{"date":"2024-10-21","close":8678.9951},{"date":"2024-10-22","close":8669.7383},{"date":"2024-10-23","close":8706.7686},{"date":"2024-10-24","close":8641.9639},{"date":"2024-10-25","close":8993.7539},{"date":"2024-10-28","close":8766.9424},{"date":"2024-10-29","close":8729.9111},{"date":"2024-10-30","close":8816.7453},{"date":"2024-10-31","close":8236.1182},{"date":"2024-11-01","close":8422.4561},{"date":"2024-11-04","close":8408.4814},{"date":"2024-11-05","close":8705.6099},{"date":"2024-11-06","close":8627.4277},{"date":"2024-11-07","close":8641.4033},{"date":"2024-11-08","close":8534.2588},{"date":"2024-11-11","close":8576.1836},{"date":"2024-11-12","close":8464.3809},{"date":"2024-11-13","close":8417.7969},{"date":"2024-11-14","close":8408.4814},{"date":"2024-11-15","close":8292.0195},{"date":"2024-11-18","close":8333.9463},{"date":"2024-11-19","close":8427.1133},{"date":"2024-11-20","close":8608.793},{"date":"2024-11-21","close":8706.6211},{"date":"2024-11-22","close":8739.2295},{"date":"2024-11-25","close":8809.1055},{"date":"2024-11-26","close":8674.0117},{"date":"2024-11-27","close":8827.7383},{"date":"2024-11-28","close":8809.1055},{"date":"2024-11-29","close":8720.5947},{"date":"2024-12-02","close":8860.3477},{"date":"2024-12-03","close":9135.1973},{"date":"2024-12-04","close":8776.4971},{"date":"2024-12-05","close":8287.3613},{"date":"2024-12-06","close":8399.1641},{"date":"2024-12-09","close":8105.6821},{"date":"2024-12-10","close":8133.6313},{"date":"2024-12-11","close":8292.0195},{"date":"2024-12-12","close":8305.9951},{"date":"2024-12-13","close":8329.2861},{"date":"2024-12-16","close":8226.8008},{"date":"2024-12-17","close":8045.1216},{"date":"2024-12-18","close":8250.0938},{"date":"2024-12-19","close":8124.3145},{"date":"2024-12-20","close":8035.8047},{"date":"2024-12-23","close":8166.2412},{"date":"2024-12-24","close":8133.6313},{"date":"2024-12-26","close":8105.6821},{"date":"2024-12-27","close":8012.5142},{"date":"2024-12-30","close":7910.0273},{"date":"2025-01-02","close":7896.0527},{"date":"2025-01-03","close":7924.0044},{"date":"2025-01-06","close":8007.854},{"date":"2025-01-07","close":8035.8047},{"date":"2025-01-08","close":8059.0981},{"date":"2025-01-09","close":8110.3408},{"date":"2025-01-10","close":8147.6089},{"date":"2025-01-13","close":8180.2148},{"date":"2025-01-14","close":8180.2148},{"date":"2025-01-15","close":8212.8262},{"date":"2025-01-16","close":8236.1182},{"date":"2025-01-17","close":8142.9492},{"date":"2025-01-20","close":8194.1934},{"date":"2025-01-21","close":8212.8262},{"date":"2025-01-22","close":8296.6777},{"date":"2025-01-23","close":8301.3359},{"date":"2025-01-24","close":8264.791},{"date":"2025-01-31","close":8470.9414},{"date":"2025-02-03","close":8325.6992},{"date":"2025-02-04","close":8466.2578},{"date":"2025-02-05","close":8508.4248},{"date":"2025-02-06","close":8395.9785},{"date":"2025-02-07","close":8335.0693},{"date":"2025-02-10","close":8381.9219},{"date":"2025-02-11","close":8344.4404},{"date":"2025-02-12","close":8344.4404},{"date":"2025-02-13","close":8302.2725},{"date":"2025-02-14","close":8316.3291},{"date":"2025-02-17","close":8386.6084},{"date":"2025-02-18","close":8433.46},{"date":"2025-02-19","close":8461.5723},{"date":"2025-02-20","close":8442.8311},{"date":"2025-02-21","close":8461.5723},{"date":"2025-02-24","close":8433.46},{"date":"2025-02-25","close":8395.9785},{"date":"2025-02-26","close":8503.7393},{"date":"2025-02-27","close":8536.5361},{"date":"2025-02-28","close":8339.7559},{"date":"2025-03-04","close":8227.3086},{"date":"2025-03-05","close":8082.0659},{"date":"2025-03-06","close":8222.624},{"date":"2025-03-07","close":8124.2339},{"date":"2025-03-10","close":8199.1973},{"date":"2025-03-11","close":8114.8638},{"date":"2025-03-12","close":8180.4565},{"date":"2025-03-13","close":8203.8828},{"date":"2025-03-14","close":8227.3086},{"date":"2025-03-17","close":8306.957},{"date":"2025-03-18","close":8372.5518},{"date":"2025-03-19","close":8452.2012},{"date":"2025-03-20","close":8484.998},{"date":"2025-03-21","close":8489.6846},{"date":"2025-03-24","close":8531.8496},{"date":"2025-03-25","close":8531.8496},{"date":"2025-03-26","close":8503.7393},{"date":"2025-03-27","close":8414.7197},{"date":"2025-03-28","close":8321.0146},{"date":"2025-03-31","close":8255.4209},{"date":"2025-04-01","close":8381.9219},{"date":"2025-04-02","close":8367.8672},{"date":"2025-04-03","close":8222.624},{"date":"2025-04-04","close":8185.1416},{"date":"2025-04-07","close":7768.1533},{"date":"2025-04-08","close":7627.5967},{"date":"2025-04-09","close":7515.1504},{"date":"2025-04-10","close":7889.9707},{"date":"2025-04-11","close":7871.23},{"date":"2025-04-14","close":7950.8799},{"date":"2025-04-15","close":8077.3809},{"date":"2025-04-16","close":8152.3452},{"date":"2025-04-17","close":8171.0854},{"date":"2025-04-18","close":8283.5322},{"date":"2025-04-21","close":8372.5518},{"date":"2025-04-22","close":8433.46},{"date":"2025-04-23","close":8466.2578},{"date":"2025-04-24","close":8499.0537},{"date":"2025-04-25","close":8602.1299},{"date":"2025-04-28","close":8541.2207},{"date":"2025-04-29","close":8694.5977},{"date":"2025-04-30","close":8857.5625},{"date":"2025-05-02","close":8905.4932},{"date":"2025-05-07","close":9034.9053},{"date":"2025-05-08","close":9030.1133},{"date":"2025-05-09","close":8958.2168},{"date":"2025-05-12","close":9054.0771},{"date":"2025-05-13","close":9054.0771},{"date":"2025-05-14","close":9125.9736},{"date":"2025-05-15","close":9135.5596},{"date":"2025-05-16","close":9164.3174},{"date":"2025-05-19","close":9125.9736},{"date":"2025-05-20","close":9274.5586},{"date":"2025-05-21","close":9303.3174},{"date":"2025-05-22","close":9274.5586},{"date":"2025-05-23","close":9418.3486},{"date":"2025-05-26","close":9581.3135},{"date":"2025-05-27","close":9624.4512},{"date":"2025-05-28","close":9614.8652},{"date":"2025-05-29","close":9868.8975},{"date":"2025-05-30","close":9902.4482},{"date":"2025-06-02","close":9658.0029},{"date":"2025-06-04","close":10190.0312},{"date":"2025-06-05","close":10122.9297},{"date":"2025-06-09","close":10607.0273},{"date":"2025-06-10","close":10654.958},{"date":"2025-06-11","close":10563.8906},{"date":"2025-06-12","close":10535.1309},{"date":"2025-06-13","close":10515.96},{"date":"2025-06-16","close":10712.4736},{"date":"2025-06-17","close":10702.8887},{"date":"2025-06-18","close":10630.9922},{"date":"2025-06-19","close":10602.2344},{"date":"2025-06-20","close":10822.7148},{"date":"2025-06-23","close":10894.6113},{"date":"2025-06-24","close":11431.4326},{"date":"2025-06-25","close":11441.0186},{"date":"2025-06-26","close":11239.71},{"date":"2025-06-27","close":11186.9863},{"date":"2025-06-30","close":11273.2617},{"date":"2025-07-01","close":11388.2949},{"date":"2025-07-02","close":11302.0205},{"date":"2025-07-03","close":11594.3955},{"date":"2025-07-04","close":11383.502},{"date":"2025-07-07","close":11642.3262},{"date":"2025-07-08","close":12447.5596},{"date":"2025-07-09","close":12308.5615},{"date":"2025-07-10","close":12385.25},{"date":"2025-07-11","close":12485.9043},{"date":"2025-07-14","close":12735.1445},{"date":"2025-07-15","close":12739.9355},{"date":"2025-07-16","close":12164.7695},{"date":"2025-07-17","close":12270.2158},{"date":"2025-07-18","close":12140.8027},{"date":"2025-07-21","close":12155.1836},{"date":"2025-07-22","close":12136.0107},{"date":"2025-07-23","close":12035.3574},{"date":"2025-07-24","close":12159.9756},{"date":"2025-07-25","close":12265.4229},{"date":"2025-07-28","close":11608.7754},{"date":"2025-07-29","close":11786.1182},{"date":"2025-07-30","close":11834.3242},{"date":"2025-07-31","close":11694.5293},{"date":"2025-08-01","close":11193.1973},{"date":"2025-08-04","close":11419.7607},{"date":"2025-08-05","close":11665.6055},{"date":"2025-08-06","close":11771.6562},{"date":"2025-08-07","close":11824.6816},{"date":"2025-08-08","close":11819.8613},{"date":"2025-08-11","close":11752.375},{"date":"2025-08-12","close":11810.2207},{"date":"2025-08-13","close":11819.8613},{"date":"2025-08-14","close":11892.1689},{"date":"2025-08-18","close":11535.4521},{"date":"2025-08-19","close":11530.6328},{"date":"2025-08-20","close":11564.376},{"date":"2025-08-21","close":11578.8369},{"date":"2025-08-22","close":11525.8115},{"date":"2025-08-25","close":11545.0928},{"date":"2025-08-26","close":11419.7607},{"date":"2025-08-27","close":11501.709},{"date":"2025-08-28","close":11564.376},{"date":"2025-08-29","close":11453.5039},{"date":"2025-09-01","close":11251.043},{"date":"2025-09-02","close":11366.7344},{"date":"2025-09-03","close":11487.2471},{"date":"2025-09-04","close":11279.9648},{"date":"2025-09-05","close":11279.9648},{"date":"2025-09-08","close":11275.1455},{"date":"2025-09-09","close":11463.1445},{"date":"2025-09-10","close":11969.2979},{"date":"2025-09-11","close":11940.374},{"date":"2025-09-12","close":12128.373},{"date":"2025-09-15","close":12287.4502},{"date":"2025-09-16","close":12301.9121},{"date":"2025-09-17","close":12152.4756},{"date":"2025-09-18","close":12099.4502},{"date":"2025-09-19","close":12142.835},{"date":"2025-09-22","close":12118.7334},{"date":"2025-09-23","close":12060.8867},{"date":"2025-09-24","close":12027.1436},{"date":"2025-09-25","close":11988.5791},{"date":"2025-09-26","close":11790.9385},{"date":"2025-09-29","close":12065.707},{"date":"2025-09-30","close":11978.9375},{"date":"2025-10-01","close":11887.3477},{"date":"2025-10-02","close":12051.2461},{"date":"2025-10-10","close":11762.0146},{"date":"2025-10-13","close":11651.1445},{"date":"2025-10-14","close":11520.9902},{"date":"2025-10-15","close":11843.9648},{"date":"2025-10-16","close":11872.8867},{"date":"2025-10-17","close":11868.0674},{"date":"2025-10-20","close":12080.1689},{"date":"2025-10-21","close":12065.707},{"date":"2025-10-22","close":12104.2715},{"date":"2025-10-23","close":11964.4766},{"date":"2025-10-24","close":11940.374},{"date":"2025-10-27","close":12075.3477},{"date":"2025-10-28","close":12046.4248},{"date":"2025-10-29","close":11901.8105},{"date":"2025-10-30","close":11901.8105},{"date":"2025-10-31","close":11926.1006},{"date":"2025-11-03","close":11969.8203},{"date":"2025-11-04","close":12275.8672},{"date":"2025-11-05","close":12193.2822},{"date":"2025-11-06","close":12645.0664},{"date":"2025-11-07","close":12426.4609},{"date":"2025-11-10","close":12824.8086},{"date":"2025-11-11","close":12698.5029},{"date":"2025-11-12","close":13174.5752},{"date":"2025-11-13","close":13155.1436},{"date":"2025-11-14","close":12931.6816},{"date":"2025-11-17","close":12717.9346},{"date":"2025-11-18","close":12397.3145},{"date":"2025-11-19","close":12441.0352},{"date":"2025-11-20","close":12470.1826},{"date":"2025-11-21","close":12382.7412},{"date":"2025-11-24","close":12275.8672},{"date":"2025-11-25","close":12445.8936},{"date":"2025-11-26","close":12688.7871},{"date":"2025-11-27","close":12649.9248},{"date":"2025-11-28","close":12654.7822},{"date":"2025-12-01","close":12810.2344},{"date":"2025-12-02","close":13281.4482},{"date":"2025-12-03","close":13121.1377},{"date":"2025-12-04","close":13028.8389},{"date":"2025-12-05","close":13135.7119},{"date":"2025-12-08","close":12936.5391},{"date":"2025-12-09","close":12887.96},{"date":"2025-12-10","close":12722.793},{"date":"2025-12-11","close":12688.7871},{"date":"2025-12-12","close":12790.8027},{"date":"2025-12-15","close":12732.5088},{"date":"2025-12-16","close":12635.3506},{"date":"2025-12-17","close":12717.9346},{"date":"2025-12-18","close":12654.7822},{"date":"2025-12-19","close":12742.2236},{"date":"2025-12-22","close":12960.8291},{"date":"2025-12-23","close":12839.3809},{"date":"2025-12-24","close":12989.9756},{"date":"2025-12-26","close":12887.9609},{"date":"2025-12-29","close":12955.9707},{"date":"2025-12-30","close":12824.8076},{"date":"2026-01-02","close":12742.2236},{"date":"2026-01-05","close":12970.5439},{"date":"2026-01-06","close":13048.2705},{"date":"2026-01-07","close":12824.8076},{"date":"2026-01-08","close":12601.3457},{"date":"2026-01-09","close":12766.5137},{"date":"2026-01-12","close":12727.6504},{"date":"2026-01-13","close":12824.8076},{"date":"2026-01-14","close":12970.5439},{"date":"2026-01-15","close":12989.9756},{"date":"2026-01-16","close":12999.6924},{"date":"2026-01-19","close":12946.2559},{"date":"2026-01-20","close":13262.0176},{"date":"2026-01-21","close":13330.0283},{"date":"2026-01-22","close":13446.6162},{"date":"2026-01-23","close":13621.5},{"date":"2026-01-26","close":13606.9268},{"date":"2026-01-27","close":14141.2939},{"date":"2026-01-28","close":13840.1055},{"date":"2026-01-29","close":14014.1211},{"date":"2026-01-30","close":13803.9336},{"date":"2026-02-02","close":13637.7393},{"date":"2026-02-03","close":14380.7266},{"date":"2026-02-04","close":14820.6533},{"date":"2026-02-05","close":14830.4307},{"date":"2026-02-06","close":15216.5879},{"date":"2026-02-09","close":15636.9629},{"date":"2026-02-10","close":16164.876},{"date":"2026-02-11","close":16878.5352},{"date":"2026-02-12","close":17724.1738},{"date":"2026-02-13","close":17298.9102},{"date":"2026-02-19","close":17289.1328},{"date":"2026-02-20","close":17738.8379},{"date":"2026-02-23","close":17528.6484},{"date":"2026-02-24","close":17181.5938},{"date":"2026-02-25","close":17171.8203},{"date":"2026-02-26","close":17049.6172},{"date":"2026-02-27","close":16546.1465},{"date":"2026-03-03","close":16159.9873},{"date":"2026-03-04","close":14439.3838},{"date":"2026-03-05","close":15329.0137},{"date":"2026-03-06","close":15241.0293},{"date":"2026-03-09","close":14742.4443},{"date":"2026-03-10","close":15060.1699},{"date":"2026-03-11","close":15500.0967},{"date":"2026-03-12","close":15314.3496},{"date":"2026-03-13","close":15094.3867},{"date":"2026-03-16","close":14933.0791},{"date":"2026-03-17","close":15182.3711},{"date":"2026-03-18","close":15700.5078},{"date":"2026-03-19","close":15764.0527},{"date":"2026-03-20","close":15876.4785},{"date":"2026-03-23","close":14864.6465},{"date":"2026-03-24","close":14981.96},{"date":"2026-03-25","close":15250.8047},{"date":"2026-03-26","close":15314.3496},{"date":"2026-03-27","close":15504.9844},{"date":"2026-03-30","close":15001.5127},{"date":"2026-03-31","close":14683.7881},{"date":"2026-04-01","close":15402.335},{"date":"2026-04-02","close":15187.2598},{"date":"2026-04-03","close":15025.9531},{"date":"2026-04-06","close":15153.0439},{"date":"2026-04-07","close":15060.1689},{"date":"2026-04-08","close":15729.8369},{"date":"2026-04-09","close":15768.9404},{"date":"2026-04-10","close":16145.3232},{"date":"2026-04-13","close":16106.2188},{"date":"2026-04-14","close":16199.0918},{"date":"2026-04-15","close":16238.1973},{"date":"2026-04-16","close":16516.8164},{"date":"2026-04-17","close":16565.6992},{"date":"2026-04-20","close":16526.5918},{"date":"2026-04-21","close":16433.7207},{"date":"2026-04-22","close":16184.4268},{"date":"2026-04-23","close":16189.3164},{"date":"2026-04-24","close":16296.8535},{"date":"2026-04-27","close":16096.4414},{"date":"2026-04-28","close":16282.1895},{"date":"2026-04-29","close":16278.2266},{"date":"2026-04-30","close":16253.457},{"date":"2026-05-04","close":16094.9355},{"date":"2026-05-06","close":16085.0273},{"date":"2026-05-07","close":16283.1807},{"date":"2026-05-08","close":16208.873},{"date":"2026-05-11","close":15951.2744},{"date":"2026-05-12","close":15743.2148},{"date":"2026-05-13","close":15490.5703},{"date":"2026-05-14","close":15767.9834},{"date":"2026-05-15","close":15455.8936},{"date":"2026-05-18","close":15208.2031},{"date":"2026-05-19","close":15223.0645},{"date":"2026-05-20","close":15114.0811},{"date":"2026-05-21","close":15381.5869},{"date":"2026-05-22","close":15763.0303},{"date":"2026-05-26","close":15545.0625},{"date":"2026-05-27","close":15257.7412},{"date":"2026-05-28","close":14960.5127},{"date":"2026-05-29","close":15054.6348},{"date":"2026-06-01","close":15015.0039},{"date":"2026-06-02","close":15237.9258},{"date":"2026-06-04","close":15857.1523},{"date":"2026-06-05","close":16312.9033},{"date":"2026-06-08","close":15079.4043},{"date":"2026-06-09","close":15673.8613},{"date":"2026-06-10","close":15554.9697},{"date":"2026-06-11","close":15351.8633},{"date":"2026-06-12","close":15911.6445},{"date":"2026-06-15","close":16634.9004},{"date":"2026-06-16","close":17055.9746},{"date":"2026-06-17","close":16372.3486},{"date":"2026-06-18","close":16164.2891},{"date":"2026-06-19","close":15767.9834},{"date":"2026-06-22","close":15391.4941},{"date":"2026-06-23","close":15059.5889},{"date":"2026-06-24","close":14985.2812},{"date":"2026-06-25","close":14881.251},{"date":"2026-06-26","close":14390.8242},{"date":"2026-06-29","close":14980.3281},{"date":"2026-06-30","close":15143.8037},{"date":"2026-07-01","close":15188.3877},{"date":"2026-07-02","close":15886.875},{"date":"2026-07-03","close":16436.748},{"date":"2026-07-06","close":16407.0254},{"date":"2026-07-07","close":16714.1621},{"date":"2026-07-08","close":16228.6885},{"date":"2026-07-09","close":15990.9053},{"date":"2026-07-10","close":16922.2227},{"date":"2026-07-13","close":17179.8203},{"date":"2026-07-14","close":16793.4238},{"date":"2026-07-15","close":17065.8828},{"date":"2026-07-16","close":17060.9297},{"date":"2026-07-20","close":16298.042},{"date":"2026-07-21","close":16456.5645},{"date":"2026-07-22","close":16407.0254},{"date":"2026-07-23","close":16520.9629},{"date":"2026-07-24","close":16481.332},{"date":"2026-07-27","close":16704.2539},{"date":"2026-07-28","close":16010.7207},{"date":"2026-07-29","close":15659.0},{"date":"2026-07-30","close":16030.0},{"date":"2026-07-31","close":16200.0},{"date":"2026-08-03","close":16220.0},{"date":"2026-08-04","close":16285.0},{"date":"2026-08-05","close":16430.0},{"date":"2026-08-06","close":16750.0},{"date":"2026-08-07","close":17285.0},{"date":"2026-08-10","close":16765.0},{"date":"2026-08-11","close":16570.0},{"date":"2026-08-12","close":16425.0},{"date":"2026-08-13","close":16585.0},{"date":"2026-08-14","close":16820.0},{"date":"2026-08-18","close":16665.0},{"date":"2026-08-19","close":16480.0},{"date":"2026-08-20","close":15895.0},{"date":"2026-08-21","close":16235.0},{"date":"2026-08-24","close":16245.0},{"date":"2026-08-25","close":16570.0},{"date":"2026-08-26","close":16660.0},{"date":"2026-08-27","close":16785.0},{"date":"2026-08-28","close":17050.0},{"date":"2026-08-31","close":17070.0},{"date":"2026-09-01","close":17225.0},{"date":"2026-09-02","close":17065.0},{"date":"2026-09-03","close":17610.0},{"date":"2026-09-04","close":17080.0},{"date":"2026-09-07","close":17485.0},{"date":"2026-09-08","close":17380.0},{"date":"2026-09-09","close":17120.0},{"date":"2026-09-10","close":17200.0},{"date":"2026-09-11","close":17510.0},{"date":"2026-09-14","close":17960.0},{"date":"2026-09-15","close":17545.0},{"date":"2026-09-16","close":17525.0},{"date":"2026-09-17","close":17570.0},{"date":"2026-09-18","close":17305.0},{"date":"2026-09-21","close":17450.0},{"date":"2026-09-22","close":17375.0},{"date":"2026-09-23","close":17090.0},{"date":"2026-09-28","close":17340.0},{"date":"2026-09-29","close":17310.0},{"date":"2026-09-30","close":16670.0},{"date":"2026-10-01","close":16360.0},{"date":"2026-10-02","close":16485.0},{"date":"2026-10-06","close":16395.0},{"date":"2026-10-07","close":16445.0},{"date":"2026-10-08","close":16020.0},{"date":"2026-10-12","close":15965.0},{"date":"2026-10-13","close":15995.0},{"date":"2026-10-14","close":15500.0},{"date":"2026-10-15","close":15400.0},{"date":"2026-10-16","close":15570.0},{"date":"2026-10-19","close":15655.0},{"date":"2026-10-20","close":15470.0},{"date":"2026-10-21","close":15475.0},{"date":"2026-10-22","close":15265.0},{"date":"2026-10-23","close":14570.0}],"chart_data":[{"date":"2024-10-23","open":8649,"high":8835,"low":8649,"close":8707,"volume":13157},{"date":"2024-10-24","open":8704,"high":8741,"low":8626,"close":8642,"volume":4872},{"date":"2024-10-25","open":8786,"high":9151,"low":8786,"close":8994,"volume":58750},{"date":"2024-10-28","open":9018,"high":9018,"low":8688,"close":8767,"volume":35318},{"date":"2024-10-29","open":8765,"high":8820,"low":8701,"close":8730,"volume":11031},{"date":"2024-10-30","open":9042,"high":9042,"low":8782,"close":8817,"volume":9262},{"date":"2024-10-31","open":8542,"high":8542,"low":8236,"close":8236,"volume":17749},{"date":"2024-11-01","open":8283,"high":8455,"low":8283,"close":8422,"volume":8295},{"date":"2024-11-04","open":8417,"high":8454,"low":8351,"close":8408,"volume":5906},{"date":"2024-11-05","open":8654,"high":8719,"low":8566,"close":8706,"volume":3235},{"date":"2024-11-06","open":8491,"high":8662,"low":8421,"close":8627,"volume":6803},{"date":"2024-11-07","open":8673,"high":8703,"low":8578,"close":8641,"volume":12325},{"date":"2024-11-08","open":8641,"high":8693,"low":8534,"close":8534,"volume":11601},{"date":"2024-11-11","open":8598,"high":8598,"low":8476,"close":8576,"volume":7854},{"date":"2024-11-12","open":8609,"high":8697,"low":8464,"close":8464,"volume":20199},{"date":"2024-11-13","open":8542,"high":8542,"low":8390,"close":8418,"volume":14261},{"date":"2024-11-14","open":8476,"high":8486,"low":8398,"close":8408,"volume":6006},{"date":"2024-11-15","open":8488,"high":8488,"low":8260,"close":8292,"volume":8464},{"date":"2024-11-18","open":8298,"high":8396,"low":8248,"close":8334,"volume":6751},{"date":"2024-11-19","open":8391,"high":8446,"low":8386,"close":8427,"volume":5574},{"date":"2024-11-20","open":8547,"high":8644,"low":8497,"close":8609,"volume":9580},{"date":"2024-11-21","open":8599,"high":8753,"low":8524,"close":8707,"volume":3175},{"date":"2024-11-22","open":8706,"high":8811,"low":8706,"close":8739,"volume":4850},{"date":"2024-11-25","open":8742,"high":8834,"low":8733,"close":8809,"volume":38193},{"date":"2024-11-26","open":8764,"high":8764,"low":8596,"close":8674,"volume":7104},{"date":"2024-11-27","open":8683,"high":8908,"low":8683,"close":8828,"volume":9629},{"date":"2024-11-28","open":8829,"high":8834,"low":8747,"close":8809,"volume":3598},{"date":"2024-11-29","open":8860,"high":8860,"low":8649,"close":8721,"volume":10520},{"date":"2024-12-02","open":8827,"high":8883,"low":8767,"close":8860,"volume":14458},{"date":"2024-12-03","open":8894,"high":9154,"low":8894,"close":9135,"volume":26277},{"date":"2024-12-04","open":8962,"high":9032,"low":8683,"close":8776,"volume":76001},{"date":"2024-12-05","open":8734,"high":8734,"low":8230,"close":8287,"volume":150143},{"date":"2024-12-06","open":8288,"high":8487,"low":8264,"close":8399,"volume":44419},{"date":"2024-12-09","open":8205,"high":8310,"low":8069,"close":8106,"volume":48750},{"date":"2024-12-10","open":8105,"high":8194,"low":8105,"close":8134,"volume":28895},{"date":"2024-12-11","open":8170,"high":8324,"low":8142,"close":8292,"volume":18737},{"date":"2024-12-12","open":8292,"high":8410,"low":8292,"close":8306,"volume":8417},{"date":"2024-12-13","open":8358,"high":8358,"low":8292,"close":8329,"volume":17593},{"date":"2024-12-16","open":8432,"high":8432,"low":8205,"close":8227,"volume":20511},{"date":"2024-12-17","open":8227,"high":8227,"low":8021,"close":8045,"volume":28167},{"date":"2024-12-18","open":8155,"high":8291,"low":8155,"close":8250,"volume":9153},{"date":"2024-12-19","open":8150,"high":8184,"low":8105,"close":8124,"volume":15384},{"date":"2024-12-20","open":8151,"high":8151,"low":7985,"close":8036,"volume":11219},{"date":"2024-12-23","open":7986,"high":8186,"low":7986,"close":8166,"volume":8934},{"date":"2024-12-24","open":8194,"high":8199,"low":8086,"close":8134,"volume":13893},{"date":"2024-12-26","open":8135,"high":8161,"low":8045,"close":8106,"volume":32186},{"date":"2024-12-27","open":8070,"high":8070,"low":7939,"close":8013,"volume":12170},{"date":"2024-12-30","open":8078,"high":8091,"low":7910,"close":7910,"volume":17327},{"date":"2025-01-02","open":7901,"high":8031,"low":7878,"close":7896,"volume":6368},{"date":"2025-01-03","open":7972,"high":8013,"low":7924,"close":7924,"volume":16165},{"date":"2025-01-06","open":8027,"high":8027,"low":7920,"close":8008,"volume":10867},{"date":"2025-01-07","open":8050,"high":8101,"low":8031,"close":8036,"volume":17697},{"date":"2025-01-08","open":8020,"high":8078,"low":7997,"close":8059,"volume":3948},{"date":"2025-01-09","open":8059,"high":8138,"low":8030,"close":8110,"volume":13046},{"date":"2025-01-10","open":8153,"high":8167,"low":8052,"close":8148,"volume":6896},{"date":"2025-01-13","open":8205,"high":8247,"low":8111,"close":8180,"volume":1838},{"date":"2025-01-14","open":8227,"high":8227,"low":8130,"close":8180,"volume":4351},{"date":"2025-01-15","open":8195,"high":8310,"low":8180,"close":8213,"volume":10797},{"date":"2025-01-16","open":8314,"high":8314,"low":8231,"close":8236,"volume":10732},{"date":"2025-01-17","open":8256,"high":8280,"low":8102,"close":8143,"volume":13487},{"date":"2025-01-20","open":8160,"high":8216,"low":8160,"close":8194,"volume":4113},{"date":"2025-01-21","open":8242,"high":8270,"low":8180,"close":8213,"volume":15759},{"date":"2025-01-22","open":8297,"high":8329,"low":8284,"close":8297,"volume":17988},{"date":"2025-01-23","open":8352,"high":8414,"low":8301,"close":8301,"volume":26787},{"date":"2025-01-24","open":8320,"high":8320,"low":8255,"close":8265,"volume":5103},{"date":"2025-01-31","open":8402,"high":8491,"low":8383,"close":8471,"volume":91070},{"date":"2025-02-03","open":8397,"high":8421,"low":8256,"close":8326,"volume":13349},{"date":"2025-02-04","open":8359,"high":8475,"low":8354,"close":8466,"volume":10106},{"date":"2025-02-05","open":8531,"high":8643,"low":8484,"close":8508,"volume":17414},{"date":"2025-02-06","open":8470,"high":8470,"low":8316,"close":8396,"volume":27777},{"date":"2025-02-07","open":8438,"high":8438,"low":8317,"close":8335,"volume":6040},{"date":"2025-02-10","open":8363,"high":8452,"low":8359,"close":8382,"volume":29351},{"date":"2025-02-11","open":8452,"high":8452,"low":8292,"close":8344,"volume":21729},{"date":"2025-02-12","open":8330,"high":8424,"low":8325,"close":8344,"volume":7553},{"date":"2025-02-13","open":8344,"high":8354,"low":8279,"close":8302,"volume":8772},{"date":"2025-02-14","open":8306,"high":8320,"low":8237,"close":8316,"volume":11281},{"date":"2025-02-17","open":8325,"high":8387,"low":8251,"close":8387,"volume":8893},{"date":"2025-02-18","open":8382,"high":8433,"low":8349,"close":8433,"volume":11517},{"date":"2025-02-19","open":8434,"high":8537,"low":8429,"close":8462,"volume":26871},{"date":"2025-02-20","open":8481,"high":8576,"low":8438,"close":8443,"volume":46721},{"date":"2025-02-21","open":8462,"high":8523,"low":8448,"close":8462,"volume":12409},{"date":"2025-02-24","open":8461,"high":8461,"low":8387,"close":8433,"volume":5735},{"date":"2025-02-25","open":8363,"high":8437,"low":8363,"close":8396,"volume":5176},{"date":"2025-02-26","open":8420,"high":8504,"low":8401,"close":8504,"volume":9876},{"date":"2025-02-27","open":8581,"high":8581,"low":8467,"close":8537,"volume":14548},{"date":"2025-02-28","open":8523,"high":8523,"low":8326,"close":8340,"volume":36012},{"date":"2025-03-04","open":8339,"high":8387,"low":8208,"close":8227,"volume":12041},{"date":"2025-03-05","open":8292,"high":8292,"low":8054,"close":8082,"volume":21739},{"date":"2025-03-06","open":8162,"high":8243,"low":8152,"close":8223,"volume":16142},{"date":"2025-03-07","open":8199,"high":8207,"low":8104,"close":8124,"volume":25380},{"date":"2025-03-10","open":8104,"high":8204,"low":8053,"close":8199,"volume":4058},{"date":"2025-03-11","open":8096,"high":8134,"low":8049,"close":8115,"volume":3978},{"date":"2025-03-12","open":8115,"high":8180,"low":8105,"close":8180,"volume":6105},{"date":"2025-03-13","open":8199,"high":8301,"low":8189,"close":8204,"volume":13413},{"date":"2025-03-14","open":8205,"high":8289,"low":8129,"close":8227,"volume":7528},{"date":"2025-03-17","open":8228,"high":8326,"low":8228,"close":8307,"volume":9735},{"date":"2025-03-18","open":8387,"high":8470,"low":8373,"close":8373,"volume":73275},{"date":"2025-03-19","open":8359,"high":8470,"low":8359,"close":8452,"volume":25149},{"date":"2025-03-20","open":8480,"high":8532,"low":8470,"close":8485,"volume":18021},{"date":"2025-03-21","open":8442,"high":8513,"low":8396,"close":8490,"volume":9673},{"date":"2025-03-24","open":8470,"high":8536,"low":8452,"close":8532,"volume":10149},{"date":"2025-03-25","open":8513,"high":8536,"low":8447,"close":8532,"volume":44105},{"date":"2025-03-26","open":8545,"high":8565,"low":8466,"close":8504,"volume":18593},{"date":"2025-03-27","open":8474,"high":8474,"low":8400,"close":8415,"volume":2266},{"date":"2025-03-28","open":8417,"high":8434,"low":8271,"close":8321,"volume":41250},{"date":"2025-03-31","open":8289,"high":8289,"low":8161,"close":8255,"volume":10510},{"date":"2025-04-01","open":8297,"high":8433,"low":8297,"close":8382,"volume":49449},{"date":"2025-04-02","open":8437,"high":8437,"low":8349,"close":8368,"volume":3782},{"date":"2025-04-03","open":8171,"high":8223,"low":8130,"close":8223,"volume":15746},{"date":"2025-04-04","open":8142,"high":8247,"low":8086,"close":8185,"volume":54121},{"date":"2025-04-07","open":7908,"high":7908,"low":7696,"close":7768,"volume":18637},{"date":"2025-04-08","open":7755,"high":7791,"low":7605,"close":7628,"volume":7543},{"date":"2025-04-09","open":7580,"high":7580,"low":7430,"close":7515,"volume":20697},{"date":"2025-04-10","open":7847,"high":7917,"low":7764,"close":7890,"volume":24216},{"date":"2025-04-11","open":7809,"high":7884,"low":7725,"close":7871,"volume":2997},{"date":"2025-04-14","open":7926,"high":7970,"low":7926,"close":7951,"volume":8290},{"date":"2025-04-15","open":7974,"high":8114,"low":7974,"close":8077,"volume":8359},{"date":"2025-04-16","open":8121,"high":8166,"low":8101,"close":8152,"volume":26993},{"date":"2025-04-17","open":8135,"high":8181,"low":8135,"close":8171,"volume":1093},{"date":"2025-04-18","open":8185,"high":8306,"low":8185,"close":8284,"volume":21501},{"date":"2025-04-21","open":8292,"high":8387,"low":8292,"close":8373,"volume":21373},{"date":"2025-04-22","open":8334,"high":8437,"low":8330,"close":8433,"volume":14782},{"date":"2025-04-23","open":8527,"high":8527,"low":8442,"close":8466,"volume":7007},{"date":"2025-04-24","open":8517,"high":8517,"low":8460,"close":8499,"volume":6949},{"date":"2025-04-25","open":8575,"high":8653,"low":8575,"close":8602,"volume":18918},{"date":"2025-04-28","open":8622,"high":8622,"low":8522,"close":8541,"volume":11774},{"date":"2025-04-29","open":8609,"high":8744,"low":8609,"close":8695,"volume":4044},{"date":"2025-04-30","open":8730,"high":8858,"low":8730,"close":8858,"volume":18522},{"date":"2025-05-02","open":8900,"high":8949,"low":8776,"close":8905,"volume":13758},{"date":"2025-05-07","open":9040,"high":9107,"low":9022,"close":9035,"volume":16916},{"date":"2025-05-08","open":9026,"high":9060,"low":8992,"close":9030,"volume":25787},{"date":"2025-05-09","open":9060,"high":9060,"low":8916,"close":8958,"volume":31294},{"date":"2025-05-12","open":9001,"high":9069,"low":9001,"close":9054,"volume":34015},{"date":"2025-05-13","open":9202,"high":9466,"low":9021,"close":9054,"volume":47989},{"date":"2025-05-14","open":9103,"high":9208,"low":9084,"close":9126,"volume":14951},{"date":"2025-05-15","open":9103,"high":9218,"low":9103,"close":9136,"volume":5647},{"date":"2025-05-16","open":9174,"high":9212,"low":9130,"close":9164,"volume":29694},{"date":"2025-05-19","open":9188,"high":9233,"low":9126,"close":9126,"volume":21972},{"date":"2025-05-20","open":9252,"high":9280,"low":9193,"close":9275,"volume":6504},{"date":"2025-05-21","open":9275,"high":9367,"low":9275,"close":9303,"volume":31204},{"date":"2025-05-22","open":9271,"high":9357,"low":9262,"close":9275,"volume":64605},{"date":"2025-05-23","open":9336,"high":9451,"low":9317,"close":9418,"volume":31751},{"date":"2025-05-26","open":9489,"high":9581,"low":9436,"close":9581,"volume":42448},{"date":"2025-05-27","open":9573,"high":9624,"low":9553,"close":9624,"volume":26369},{"date":"2025-05-28","open":9620,"high":9702,"low":9558,"close":9615,"volume":13419},{"date":"2025-05-29","open":9652,"high":9889,"low":9652,"close":9869,"volume":20898},{"date":"2025-05-30","open":9893,"high":10007,"low":9848,"close":9902,"volume":29282},{"date":"2025-06-02","open":9880,"high":9945,"low":9563,"close":9658,"volume":24741},{"date":"2025-06-04","open":9740,"high":10190,"low":9740,"close":10190,"volume":74908},{"date":"2025-06-05","open":10175,"high":10267,"low":10065,"close":10123,"volume":31638},{"date":"2025-06-09","open":10239,"high":10659,"low":10234,"close":10607,"volume":88045},{"date":"2025-06-10","open":10679,"high":10886,"low":10535,"close":10655,"volume":106459},{"date":"2025-06-11","open":10630,"high":10630,"low":10420,"close":10564,"volume":88629},{"date":"2025-06-12","open":10565,"high":10611,"low":10435,"close":10535,"volume":72771},{"date":"2025-06-13","open":10540,"high":10621,"low":10401,"close":10516,"volume":32967},{"date":"2025-06-16","open":10529,"high":10727,"low":10401,"close":10712,"volume":60232},{"date":"2025-06-17","open":10664,"high":10901,"low":10592,"close":10703,"volume":110766},{"date":"2025-06-18","open":10555,"high":10747,"low":10521,"close":10631,"volume":69167},{"date":"2025-06-19","open":10650,"high":10713,"low":10525,"close":10602,"volume":34890},{"date":"2025-06-20","open":10780,"high":10906,"low":10748,"close":10823,"volume":52921},{"date":"2025-06-23","open":10811,"high":10932,"low":10668,"close":10895,"volume":29449},{"date":"2025-06-24","open":11005,"high":11508,"low":10980,"close":11431,"volume":93751},{"date":"2025-06-25","open":11469,"high":11469,"low":11268,"close":11441,"volume":189134},{"date":"2025-06-26","open":11422,"high":11547,"low":11053,"close":11240,"volume":87420},{"date":"2025-06-27","open":11407,"high":11407,"low":11120,"close":11187,"volume":78702},{"date":"2025-06-30","open":11186,"high":11296,"low":11062,"close":11273,"volume":43260},{"date":"2025-07-01","open":11272,"high":11573,"low":11272,"close":11388,"volume":51954},{"date":"2025-07-02","open":11390,"high":11427,"low":11134,"close":11302,"volume":44828},{"date":"2025-07-03","open":11354,"high":11594,"low":11354,"close":11594,"volume":53683},{"date":"2025-07-04","open":11613,"high":11684,"low":11339,"close":11384,"volume":52508},{"date":"2025-07-07","open":11384,"high":11642,"low":11325,"close":11642,"volume":53844},{"date":"2025-07-08","open":11666,"high":12492,"low":11653,"close":12448,"volume":142032},{"date":"2025-07-09","open":12462,"high":12472,"low":12227,"close":12309,"volume":164597},{"date":"2025-07-10","open":12289,"high":12385,"low":12126,"close":12385,"volume":227279},{"date":"2025-07-11","open":12486,"high":12606,"low":12380,"close":12486,"volume":491016},{"date":"2025-07-14","open":12520,"high":12764,"low":12466,"close":12735,"volume":182262},{"date":"2025-07-15","open":12749,"high":12749,"low":12538,"close":12740,"volume":182858},{"date":"2025-07-16","open":12521,"high":12573,"low":12165,"close":12165,"volume":130588},{"date":"2025-07-17","open":12302,"high":12302,"low":12077,"close":12270,"volume":150780},{"date":"2025-07-18","open":12290,"high":12309,"low":12031,"close":12141,"volume":89305},{"date":"2025-07-21","open":12137,"high":12200,"low":12098,"close":12155,"volume":359992},{"date":"2025-07-22","open":12194,"high":12261,"low":12054,"close":12136,"volume":68374},{"date":"2025-07-23","open":12251,"high":12293,"low":12011,"close":12035,"volume":50857},{"date":"2025-07-24","open":12146,"high":12407,"low":12132,"close":12160,"volume":152058},{"date":"2025-07-25","open":12220,"high":12595,"low":12188,"close":12265,"volume":132176},{"date":"2025-07-28","open":12221,"high":12221,"low":11560,"close":11609,"volume":144946},{"date":"2025-07-29","open":11528,"high":11786,"low":11504,"close":11786,"volume":68058},{"date":"2025-07-30","open":11779,"high":11873,"low":11703,"close":11834,"volume":28469},{"date":"2025-07-31","open":11786,"high":11811,"low":11653,"close":11695,"volume":59226},{"date":"2025-08-01","open":11507,"high":11507,"low":11193,"close":11193,"volume":52467},{"date":"2025-08-04","open":11194,"high":11445,"low":11194,"close":11420,"volume":33990},{"date":"2025-08-05","open":11619,"high":11749,"low":11560,"close":11666,"volume":819936},{"date":"2025-08-06","open":11764,"high":11796,"low":11681,"close":11772,"volume":1288070},{"date":"2025-08-07","open":11785,"high":11859,"low":11733,"close":11825,"volume":66237},{"date":"2025-08-08","open":11805,"high":11869,"low":11733,"close":11820,"volume":16320},{"date":"2025-08-11","open":11779,"high":11834,"low":11703,"close":11752,"volume":14731},{"date":"2025-08-12","open":11763,"high":12047,"low":11763,"close":11810,"volume":223487},{"date":"2025-08-13","open":11940,"high":11945,"low":11800,"close":11820,"volume":21048},{"date":"2025-08-14","open":11869,"high":12018,"low":11844,"close":11892,"volume":189823},{"date":"2025-08-18","open":11829,"high":11829,"low":11496,"close":11535,"volume":435158},{"date":"2025-08-19","open":11541,"high":11541,"low":11448,"close":11531,"volume":491621},{"date":"2025-08-20","open":11569,"high":11589,"low":11290,"close":11564,"volume":16690},{"date":"2025-08-21","open":11666,"high":11666,"low":11551,"close":11579,"volume":326710},{"date":"2025-08-22","open":11626,"high":11674,"low":11501,"close":11526,"volume":283322},{"date":"2025-08-25","open":11568,"high":11598,"low":11497,"close":11545,"volume":10367},{"date":"2025-08-26","open":11551,"high":11551,"low":11405,"close":11420,"volume":32322},{"date":"2025-08-27","open":11453,"high":11507,"low":11404,"close":11502,"volume":7754},{"date":"2025-08-28","open":11383,"high":11648,"low":11383,"close":11564,"volume":43514},{"date":"2025-08-29","open":11541,"high":11578,"low":11430,"close":11454,"volume":20902},{"date":"2025-09-01","open":11454,"high":11454,"low":11242,"close":11251,"volume":9632},{"date":"2025-09-02","open":11208,"high":11387,"low":11208,"close":11367,"volume":7203},{"date":"2025-09-03","open":11429,"high":11487,"low":11382,"close":11487,"volume":8960},{"date":"2025-09-04","open":11425,"high":11425,"low":11251,"close":11280,"volume":13813},{"date":"2025-09-05","open":11324,"high":11343,"low":11247,"close":11280,"volume":9250},{"date":"2025-09-08","open":11246,"high":11275,"low":11159,"close":11275,"volume":19483},{"date":"2025-09-09","open":11284,"high":11463,"low":11276,"close":11463,"volume":416964},{"date":"2025-09-10","open":11572,"high":12041,"low":11486,"close":11969,"volume":203118},{"date":"2025-09-11","open":12027,"high":12027,"low":11815,"close":11940,"volume":44231},{"date":"2025-09-12","open":12093,"high":12128,"low":11974,"close":12128,"volume":2103836},{"date":"2025-09-15","open":12075,"high":12360,"low":12042,"close":12287,"volume":2741630},{"date":"2025-09-16","open":12384,"high":12389,"low":12234,"close":12302,"volume":46601},{"date":"2025-09-17","open":12269,"high":12269,"low":12104,"close":12152,"volume":28459},{"date":"2025-09-18","open":12134,"high":12134,"low":11980,"close":12099,"volume":62790},{"date":"2025-09-19","open":12075,"high":12192,"low":12075,"close":12143,"volume":143742},{"date":"2025-09-22","open":12148,"high":12259,"low":12109,"close":12119,"volume":534938},{"date":"2025-09-23","open":12119,"high":12148,"low":12056,"close":12061,"volume":20065},{"date":"2025-09-24","open":12172,"high":12172,"low":11970,"close":12027,"volume":9027},{"date":"2025-09-25","open":12004,"high":12173,"low":11981,"close":11989,"volume":15389},{"date":"2025-09-26","open":11966,"high":11966,"low":11786,"close":11791,"volume":37097},{"date":"2025-09-29","open":12062,"high":12071,"low":11994,"close":12066,"volume":36200},{"date":"2025-09-30","open":11964,"high":12002,"low":11914,"close":11979,"volume":7803},{"date":"2025-10-01","open":11925,"high":11980,"low":11859,"close":11887,"volume":32627},{"date":"2025-10-02","open":11935,"high":12224,"low":11925,"close":12051,"volume":52699},{"date":"2025-10-10","open":11997,"high":11997,"low":11732,"close":11762,"volume":49925},{"date":"2025-10-13","open":11708,"high":11718,"low":11544,"close":11651,"volume":29972},{"date":"2025-10-14","open":11526,"high":11655,"low":11457,"close":11521,"volume":35427},{"date":"2025-10-15","open":11527,"high":11849,"low":11527,"close":11844,"volume":20359},{"date":"2025-10-16","open":11863,"high":11964,"low":11789,"close":11873,"volume":52671},{"date":"2025-10-17","open":11829,"high":11944,"low":11713,"close":11868,"volume":95999},{"date":"2025-10-20","open":11925,"high":12148,"low":11714,"close":12080,"volume":97021},{"date":"2025-10-21","open":12120,"high":12400,"low":12038,"close":12066,"volume":119799},{"date":"2025-10-22","open":12013,"high":12129,"low":11940,"close":12104,"volume":34028},{"date":"2025-10-23","open":11886,"high":12128,"low":11820,"close":11964,"volume":46707},{"date":"2025-10-24","open":11965,"high":12070,"low":11906,"close":11940,"volume":95427},{"date":"2025-10-27","open":11955,"high":12157,"low":11955,"close":12075,"volume":33010},{"date":"2025-10-28","open":11984,"high":12074,"low":11873,"close":12046,"volume":67821},{"date":"2025-10-29","open":12229,"high":12229,"low":11849,"close":11902,"volume":159360},{"date":"2025-10-30","open":11859,"high":12121,"low":11854,"close":11902,"volume":82793},{"date":"2025-10-31","open":11902,"high":12004,"low":11830,"close":11926,"volume":51638},{"date":"2025-11-03","open":11814,"high":11998,"low":11814,"close":11970,"volume":51829,"rsi_14":69.3,"sma_20":12269.1,"sma_60":12142.63,"sma_120":11647.19},{"date":"2025-11-04","open":11945,"high":12354,"low":11911,"close":12276,"volume":291704,"rsi_14":68.88,"sma_20":12284.38,"sma_60":12157.34,"sma_120":11675.05},{"date":"2025-11-05","open":12401,"high":12420,"low":12002,"close":12193,"volume":111626,"rsi_14":63.39,"sma_20":12300.22,"sma_60":12166.43,"sma_120":11702.83},{"date":"2025-11-06","open":12276,"high":12771,"low":12276,"close":12645,"volume":133245,"rsi_14":73.62,"sma_20":12330.84,"sma_60":12181.44,"sma_120":11733.64},{"date":"2025-11-07","open":12892,"high":12892,"low":12295,"close":12426,"volume":212050,"rsi_14":60.5,"sma_20":12365.0,"sma_60":12191.76,"sma_120":11762.57},{"date":"2025-11-10","open":12741,"high":13077,"low":12741,"close":12825,"volume":135079,"rsi_14":68.68,"sma_20":12425.41,"sma_60":12209.02,"sma_120":11794.32},{"date":"2025-11-11","open":12736,"high":12955,"low":12650,"close":12699,"volume":106224,"rsi_14":64.03,"sma_20":12486.02,"sma_60":12225.26,"sma_120":11824.9},{"date":"2025-11-12","open":12641,"high":13175,"low":12641,"close":13175,"volume":86880,"rsi_14":74.59,"sma_20":12554.5,"sma_60":12248.67,"sma_120":11859.3},{"date":"2025-11-13","open":13217,"high":13436,"low":13037,"close":13155,"volume":98980,"rsi_14":74.81,"sma_20":12620.51,"sma_60":12271.6,"sma_120":11893.89},{"date":"2025-11-14","open":13024,"high":13126,"low":12922,"close":12932,"volume":81639,"rsi_14":66.88,"sma_20":12675.25,"sma_60":12289.45,"sma_120":11925.27},{"date":"2025-11-17","open":12859,"high":12859,"low":12659,"close":12718,"volume":110321,"rsi_14":62.32,"sma_20":12708.13,"sma_60":12309.74,"sma_120":11954.58},{"date":"2025-11-18","open":12577,"high":12669,"low":12377,"close":12397,"volume":32458,"rsi_14":58.54,"sma_20":12725.27,"sma_60":12324.61,"sma_120":11981.38},{"date":"2025-11-19","open":12481,"high":12602,"low":12340,"close":12441,"volume":65212,"rsi_14":59.14,"sma_20":12742.6,"sma_60":12339.67,"sma_120":12007.31},{"date":"2025-11-20","open":12533,"high":12635,"low":12470,"close":12470,"volume":34115,"rsi_14":59.23,"sma_20":12768.64,"sma_60":12354.99,"sma_120":12032.09},{"date":"2025-11-21","open":12340,"high":12408,"low":12286,"close":12383,"volume":46897,"rsi_14":56.88,"sma_20":12791.43,"sma_60":12369.67,"sma_120":12055.77},{"date":"2025-11-24","open":12435,"high":12577,"low":12276,"close":12276,"volume":28261,"rsi_14":50.0,"sma_20":12801.83,"sma_60":12382.22,"sma_120":12078.61},{"date":"2025-11-25","open":12476,"high":12646,"low":12330,"close":12446,"volume":228923,"rsi_14":54.35,"sma_20":12822.35,"sma_60":12399.83,"sma_120":12100.72},{"date":"2025-11-26","open":12616,"high":12694,"low":12533,"close":12689,"volume":38531,"rsi_14":50.82,"sma_20":12862.9,"sma_60":12420.21,"sma_120":12124.63},{"date":"2025-11-27","open":12674,"high":12796,"low":12601,"close":12650,"volume":51490,"rsi_14":54.48,"sma_20":12901.42,"sma_60":12438.86,"sma_120":12150.31},{"date":"2025-11-28","open":12679,"high":12679,"low":12524,"close":12655,"volume":86363,"rsi_14":45.95,"sma_20":12938.95,"sma_60":12459.49,"sma_120":12171.46},{"date":"2025-12-01","open":12820,"high":12893,"low":12669,"close":12810,"volume":22361,"rsi_14":52.6,"sma_20":12982.17,"sma_60":12486.26,"sma_120":12194.52},{"date":"2025-12-02","open":12956,"high":13393,"low":12907,"close":13281,"volume":61871,"rsi_14":52.52,"sma_20":13033.9,"sma_60":12519.11,"sma_120":12217.47},{"date":"2025-12-03","open":13194,"high":13330,"low":13116,"close":13121,"volume":54947,"rsi_14":49.23,"sma_20":13081.6,"sma_60":12547.15,"sma_120":12238.63},{"date":"2025-12-04","open":13121,"high":13145,"low":12932,"close":13029,"volume":101383,"rsi_14":52.26,"sma_20":13101.34,"sma_60":12577.17,"sma_120":12259.78},{"date":"2025-12-05","open":13073,"high":13150,"low":12961,"close":13136,"volume":53244,"rsi_14":60.28,"sma_20":13137.84,"sma_60":12609.03,"sma_120":12282.09},{"date":"2025-12-08","open":13136,"high":13136,"low":12825,"close":12937,"volume":176848,"rsi_14":64.12,"sma_20":13143.57,"sma_60":12637.54,"sma_120":12302.87},{"date":"2025-12-09","open":12937,"high":12937,"low":12771,"close":12888,"volume":115022,"rsi_14":61.69,"sma_20":13153.28,"sma_60":12661.99,"sma_120":12321.53},{"date":"2025-12-10","open":12912,"high":12912,"low":12664,"close":12723,"volume":105203,"rsi_14":56.16,"sma_20":13130.06,"sma_60":12674.92,"sma_120":12338.87},{"date":"2025-12-11","open":12839,"high":12859,"low":12669,"close":12689,"volume":42943,"rsi_14":57.68,"sma_20":13106.01,"sma_60":12687.77,"sma_120":12356.53},{"date":"2025-12-12","open":12825,"high":12844,"low":12713,"close":12791,"volume":24144,"rsi_14":62.91,"sma_20":13098.73,"sma_60":12699.14,"sma_120":12375.31},{"date":"2025-12-15","open":12786,"high":12825,"low":12655,"close":12733,"volume":26609,"rsi_14":57.63,"sma_20":13099.46,"sma_60":12706.79,"sma_120":12391.71},{"date":"2025-12-16","open":12737,"high":12810,"low":12572,"close":12635,"volume":22720,"rsi_14":48.45,"sma_20":13111.71,"sma_60":12712.52,"sma_120":12406.64},{"date":"2025-12-17","open":12723,"high":12728,"low":12558,"close":12718,"volume":35032,"rsi_14":51.91,"sma_20":13126.0,"sma_60":12722.24,"sma_120":12417.68},{"date":"2025-12-18","open":12718,"high":12718,"low":12577,"close":12655,"volume":14415,"rsi_14":50.0,"sma_20":13135.5,"sma_60":12731.78,"sma_120":12428.1},{"date":"2025-12-19","open":12757,"high":12830,"low":12635,"close":12742,"volume":22667,"rsi_14":48.08,"sma_20":13154.02,"sma_60":12742.08,"sma_120":12441.0},{"date":"2025-12-22","open":12888,"high":12980,"low":12873,"close":12961,"volume":19813,"rsi_14":39.42,"sma_20":13189.24,"sma_60":12756.53,"sma_120":12456.22},{"date":"2025-12-23","open":12941,"high":13043,"low":12839,"close":12839,"volume":23339,"rsi_14":40.46,"sma_20":13209.52,"sma_60":12769.89,"sma_120":12469.66},{"date":"2025-12-24","open":12893,"high":13029,"low":12893,"close":12990,"volume":14165,"rsi_14":48.73,"sma_20":13225.0,"sma_60":12786.42,"sma_120":12483.4},{"date":"2025-12-26","open":12990,"high":12990,"low":12835,"close":12888,"volume":32611,"rsi_14":41.9,"sma_20":13237.25,"sma_60":12801.87,"sma_120":12497.01},{"date":"2025-12-29","open":12742,"high":12956,"low":12572,"close":12956,"volume":22797,"rsi_14":50.69,"sma_20":13252.75,"sma_60":12821.88,"sma_120":12508.7},{"date":"2025-12-30","open":12893,"high":12893,"low":12791,"close":12825,"volume":40933,"rsi_14":47.87,"sma_20":13253.5,"sma_60":12834.92,"sma_120":12521.06},{"date":"2026-01-02","open":12815,"high":12825,"low":12655,"close":12742,"volume":38099,"rsi_14":50.69,"sma_20":13225.75,"sma_60":12848.01,"sma_120":12530.5},{"date":"2026-01-05","open":12796,"high":13029,"low":12747,"close":12971,"volume":23986,"rsi_14":58.84,"sma_20":13218.0,"sma_60":12866.61,"sma_120":12535.0},{"date":"2026-01-06","open":12971,"high":13102,"low":12941,"close":13048,"volume":29831,"rsi_14":58.2,"sma_20":13219.0,"sma_60":12883.72,"sma_120":12541.35},{"date":"2026-01-07","open":12971,"high":13024,"low":12728,"close":12825,"volume":78988,"rsi_14":52.66,"sma_20":13203.0,"sma_60":12901.95,"sma_120":12545.13},{"date":"2026-01-08","open":12810,"high":12825,"low":12592,"close":12601,"volume":39261,"rsi_14":49.09,"sma_20":13185.75,"sma_60":12918.24,"sma_120":12546.13},{"date":"2026-01-09","open":12723,"high":12859,"low":12723,"close":12767,"volume":18440,"rsi_14":51.25,"sma_20":13179.5,"sma_60":12939.6,"sma_120":12546.4},{"date":"2026-01-12","open":12791,"high":12791,"low":12630,"close":12728,"volume":31255,"rsi_14":51.9,"sma_20":13179.75,"sma_60":12954.77,"sma_120":12546.31},{"date":"2026-01-13","open":12781,"high":12854,"low":12684,"close":12825,"volume":21100,"rsi_14":52.14,"sma_20":13186.75,"sma_60":12971.09,"sma_120":12551.98},{"date":"2026-01-14","open":12839,"high":13005,"low":12742,"close":12971,"volume":44924,"rsi_14":50.26,"sma_20":13196.0,"sma_60":12989.99,"sma_120":12557.98},{"date":"2026-01-15","open":12966,"high":13184,"low":12912,"close":12990,"volume":45247,"rsi_14":54.29,"sma_20":13209.25,"sma_60":13005.62,"sma_120":12565.28},{"date":"2026-01-16","open":13077,"high":13077,"low":12907,"close":13000,"volume":37743,"rsi_14":50.3,"sma_20":13228.0,"sma_60":13021.66,"sma_120":12572.54},{"date":"2026-01-19","open":12907,"high":12966,"low":12835,"close":12946,"volume":21800,"rsi_14":51.86,"sma_20":13239.75,"sma_60":13036.12,"sma_120":12579.49},{"date":"2026-01-20","open":12869,"high":13359,"low":12825,"close":13262,"volume":77919,"rsi_14":58.45,"sma_20":13271.0,"sma_60":13058.38,"sma_120":12590.02},{"date":"2026-01-21","open":13213,"high":13388,"low":13077,"close":13330,"volume":21493,"rsi_14":64.44,"sma_20":13301.25,"sma_60":13082.23,"sma_120":12600.07},{"date":"2026-01-22","open":13354,"high":13490,"low":13315,"close":13447,"volume":25665,"rsi_14":69.75,"sma_20":13326.25,"sma_60":13105.77,"sma_120":12610.21},{"date":"2026-01-23","open":13471,"high":13665,"low":13345,"close":13622,"volume":89533,"rsi_14":68.82,"sma_20":13366.5,"sma_60":13132.79,"sma_120":12627.47},{"date":"2026-01-26","open":13680,"high":13777,"low":13602,"close":13607,"volume":42750,"rsi_14":66.76,"sma_20":13398.25,"sma_60":13162.05,"sma_120":12643.1},{"date":"2026-01-27","open":13612,"high":14141,"low":13607,"close":14141,"volume":73177,"rsi_14":83.29,"sma_20":13462.75,"sma_60":13200.47,"sma_120":12662.89},{"date":"2026-01-28","open":14020,"high":14224,"low":13792,"close":13840,"volume":62146,"rsi_14":80.14,"sma_20":13508.25,"sma_60":13233.32,"sma_120":12681.3},{"date":"2026-01-29","open":13843,"high":14043,"low":13638,"close":14014,"volume":58703,"rsi_14":79.36,"sma_20":13565.0,"sma_60":13266.89,"sma_120":12704.76},{"date":"2026-01-30","open":13931,"high":14063,"low":13784,"close":13804,"volume":35498,"rsi_14":73.08,"sma_20":13615.25,"sma_60":13291.63,"sma_120":12724.49},{"date":"2026-02-02","open":13946,"high":14307,"low":13550,"close":13638,"volume":113996,"rsi_14":66.45,"sma_20":13645.25,"sma_60":13314.95,"sma_120":12740.69},{"date":"2026-02-03","open":13999,"high":14381,"low":13999,"close":14381,"volume":71975,"rsi_14":73.53,"sma_20":13709.25,"sma_60":13343.2,"sma_120":12762.32},{"date":"2026-02-04","open":14698,"high":15002,"low":14425,"close":14821,"volume":159514,"rsi_14":76.96,"sma_20":13807.25,"sma_60":13382.7,"sma_120":12787.23},{"date":"2026-02-05","open":14821,"high":15153,"low":14703,"close":14830,"volume":113951,"rsi_14":76.96,"sma_20":13917.25,"sma_60":13415.52,"sma_120":12812.27},{"date":"2026-02-06","open":14830,"high":15275,"low":14498,"close":15217,"volume":132748,"rsi_14":80.6,"sma_20":14038.5,"sma_60":13457.09,"sma_120":12841.18},{"date":"2026-02-09","open":15559,"high":15896,"low":15544,"close":15637,"volume":173536,"rsi_14":81.14,"sma_20":14183.25,"sma_60":13497.69,"sma_120":12873.18},{"date":"2026-02-10","open":16057,"high":16527,"low":15935,"close":16165,"volume":393326,"rsi_14":83.23,"sma_20":14350.0,"sma_60":13547.59,"sma_120":12909.59},{"date":"2026-02-11","open":16282,"high":16913,"low":16277,"close":16879,"volume":330449,"rsi_14":85.35,"sma_20":14545.75,"sma_60":13613.49,"sma_120":12951.47},{"date":"2026-02-12","open":17270,"high":17724,"low":16844,"close":17724,"volume":369376,"rsi_14":87.16,"sma_20":14783.75,"sma_60":13697.49,"sma_120":13003.62},{"date":"2026-02-13","open":17578,"high":17841,"low":17182,"close":17299,"volume":419649,"rsi_14":81.01,"sma_20":14999.5,"sma_60":13779.74,"sma_120":13052.17},{"date":"2026-02-19","open":17450,"high":17465,"low":17020,"close":17289,"volume":238334,"rsi_14":78.93,"sma_20":15217.5,"sma_60":13861.08,"sma_120":13100.38},{"date":"2026-02-20","open":17446,"high":17793,"low":17411,"close":17739,"volume":177010,"rsi_14":85.07,"sma_20":15442.25,"sma_60":13949.58,"sma_120":13152.28},{"date":"2026-02-23","open":17983,"high":17983,"low":17406,"close":17529,"volume":135735,"rsi_14":81.62,"sma_20":15652.75,"sma_60":14036.01,"sma_120":13202.84},{"date":"2026-02-24","open":17494,"high":17494,"low":16791,"close":17182,"volume":102245,"rsi_14":79.66,"sma_20":15839.5,"sma_60":14118.33,"sma_120":13250.28},{"date":"2026-02-25","open":17162,"high":17299,"low":16967,"close":17172,"volume":100077,"rsi_14":81.91,"sma_20":16016.75,"sma_60":14197.59,"sma_120":13298.71},{"date":"2026-02-26","open":17177,"high":17186,"low":16893,"close":17050,"volume":77730,"rsi_14":77.14,"sma_20":16188.5,"sma_60":14270.58,"sma_120":13345.4},{"date":"2026-02-27","open":16893,"high":16893,"low":16487,"close":16546,"volume":78849,"rsi_14":67.32,"sma_20":16307.0,"sma_60":14335.67,"sma_120":13387.26},{"date":"2026-03-03","open":16311,"high":16522,"low":16101,"close":16160,"volume":161914,"rsi_14":63.57,"sma_20":16426.26,"sma_60":14395.75,"sma_120":13427.62},{"date":"2026-03-04","open":15617,"high":15617,"low":14219,"close":14439,"volume":248735,"rsi_14":44.78,"sma_20":16452.47,"sma_60":14423.66,"sma_120":13454.96},{"date":"2026-03-05","open":15553,"high":15857,"low":15222,"close":15329,"volume":109577,"rsi_14":48.48,"sma_20":16535.22,"sma_60":14458.74,"sma_120":13488.92},{"date":"2026-03-06","open":14835,"high":15295,"low":14767,"close":15241,"volume":71101,"rsi_14":43.74,"sma_20":16621.95,"sma_60":14495.07,"sma_120":13521.11},{"date":"2026-03-09","open":14239,"high":14805,"low":14039,"close":14742,"volume":67374,"rsi_14":34.08,"sma_20":16645.0,"sma_60":14524.42,"sma_120":13550.8},{"date":"2026-03-10","open":15143,"high":15378,"low":14801,"close":15060,"volume":30369,"rsi_14":28.21,"sma_20":16661.91,"sma_60":14557.39,"sma_120":13583.21},{"date":"2026-03-11","open":15329,"high":15955,"low":15329,"close":15500,"volume":230506,"rsi_14":35.6,"sma_20":16700.96,"sma_60":14601.32,"sma_120":13619.43},{"date":"2026-03-12","open":15367,"high":15396,"low":15167,"close":15314,"volume":23714,"rsi_14":34.57,"sma_20":16710.75,"sma_60":14642.92,"sma_120":13652.46},{"date":"2026-03-13","open":14791,"high":15245,"low":14791,"close":15094,"volume":104863,"rsi_14":28.25,"sma_20":16687.71,"sma_60":14683.57,"sma_120":13679.24},{"date":"2026-03-16","open":14972,"high":15247,"low":14875,"close":14933,"volume":57435,"rsi_14":28.48,"sma_20":16629.34,"sma_60":14722.03,"sma_120":13704.9},{"date":"2026-03-17","open":15285,"high":15353,"low":15114,"close":15182,"volume":49420,"rsi_14":33.34,"sma_20":16547.28,"sma_60":14763.01,"sma_120":13731.07},{"date":"2026-03-18","open":15447,"high":15751,"low":15447,"close":15701,"volume":107835,"rsi_14":38.96,"sma_20":16448.62,"sma_60":14813.87,"sma_120":13760.33},{"date":"2026-03-19","open":15279,"high":15895,"low":15279,"close":15764,"volume":63599,"rsi_14":40.38,"sma_20":16375.05,"sma_60":14867.52,"sma_120":13790.02},{"date":"2026-03-20","open":15681,"high":16062,"low":15681,"close":15876,"volume":47018,"rsi_14":45.04,"sma_20":16307.7,"sma_60":14921.65,"sma_120":13821.95},{"date":"2026-03-23","open":15133,"high":15338,"low":14703,"close":14865,"volume":67181,"rsi_14":40.0,"sma_20":16165.33,"sma_60":14959.53,"sma_120":13845.66},{"date":"2026-03-24","open":15212,"high":15270,"low":14650,"close":14982,"volume":51808,"rsi_14":55.57,"sma_20":16039.73,"sma_60":14997.91,"sma_120":13869.99},{"date":"2026-03-25","open":15335,"high":15462,"low":15159,"close":15251,"volume":40919,"rsi_14":49.07,"sma_20":15945.67,"sma_60":15037.14,"sma_120":13896.83},{"date":"2026-03-26","open":15259,"high":15524,"low":15211,"close":15314,"volume":21604,"rsi_14":50.88,"sma_20":15855.45,"sma_60":15079.57,"sma_120":13924.73},{"date":"2026-03-27","open":14992,"high":15535,"low":14860,"close":15505,"volume":49282,"rsi_14":59.73,"sma_20":15781.26,"sma_60":15122.67,"sma_120":13954.54},{"date":"2026-03-30","open":14728,"high":15119,"low":14664,"close":15002,"volume":23069,"rsi_14":49.29,"sma_20":15706.94,"sma_60":15158.9,"sma_120":13980.38},{"date":"2026-03-31","open":14757,"high":14943,"low":14590,"close":14684,"volume":25322,"rsi_14":39.75,"sma_20":15630.99,"sma_60":15188.5,"sma_120":14005.19},{"date":"2026-04-01","open":15427,"high":15515,"low":15138,"close":15402,"volume":33869,"rsi_14":50.96,"sma_20":15680.54,"sma_60":15232.67,"sma_120":14033.8},{"date":"2026-04-02","open":15593,"high":15805,"low":14899,"close":15187,"volume":44057,"rsi_14":51.02,"sma_20":15673.24,"sma_60":15274.57,"sma_120":14061.29},{"date":"2026-04-03","open":15364,"high":15374,"low":14978,"close":15026,"volume":22582,"rsi_14":51.02,"sma_20":15662.12,"sma_60":15309.77,"sma_120":14088.19},{"date":"2026-04-06","open":15036,"high":15368,"low":15011,"close":15153,"volume":19759,"rsi_14":48.6,"sma_20":15678.57,"sma_60":15344.27,"sma_120":14114.0},{"date":"2026-04-07","open":15089,"high":15481,"low":15021,"close":15060,"volume":27257,"rsi_14":40.57,"sma_20":15673.91,"sma_60":15381.02,"sma_120":14141.49},{"date":"2026-04-08","open":15852,"high":16038,"low":15676,"close":15730,"volume":51307,"rsi_14":48.55,"sma_20":15680.86,"sma_60":15433.02,"sma_120":14175.63},{"date":"2026-04-09","open":15920,"high":15999,"low":15691,"close":15769,"volume":52699,"rsi_14":47.7,"sma_20":15699.33,"sma_60":15482.86,"sma_120":14211.23},{"date":"2026-04-10","open":15842,"high":16277,"low":15837,"close":16145,"volume":50864,"rsi_14":65.72,"sma_20":15748.36,"sma_60":15539.77,"sma_120":14247.27},{"date":"2026-04-13","open":15847,"high":16121,"low":15818,"close":16106,"volume":14071,"rsi_14":63.94,"sma_20":15803.73,"sma_60":15594.36,"sma_120":14282.72},{"date":"2026-04-14","open":16282,"high":16351,"low":16155,"close":16199,"volume":52526,"rsi_14":62.13,"sma_20":15851.04,"sma_60":15648.02,"sma_120":14319.01},{"date":"2026-04-15","open":16409,"high":16605,"low":16238,"close":16238,"volume":33906,"rsi_14":61.85,"sma_20":15873.7,"sma_60":15702.02,"sma_120":14353.82},{"date":"2026-04-16","open":16512,"high":16654,"low":16419,"close":16517,"volume":28412,"rsi_14":62.78,"sma_20":15907.27,"sma_60":15760.61,"sma_120":14391.13},{"date":"2026-04-17","open":16468,"high":16585,"low":16390,"close":16566,"volume":13497,"rsi_14":73.49,"sma_20":15937.62,"sma_60":15820.94,"sma_120":14428.53},{"date":"2026-04-20","open":16756,"high":16756,"low":16483,"close":16527,"volume":31725,"rsi_14":80.72,"sma_20":16017.99,"sma_60":15875.19,"sma_120":14466.78},{"date":"2026-04-21","open":16575,"high":16615,"low":16404,"close":16434,"volume":60316,"rsi_14":71.09,"sma_20":16087.59,"sma_60":15926.69,"sma_120":14504.46},{"date":"2026-04-22","open":16321,"high":16321,"low":16004,"close":16184,"volume":37231,"rsi_14":70.05,"sma_20":16130.65,"sma_60":15971.94,"sma_120":14538.86},{"date":"2026-04-23","open":16302,"high":16302,"low":15945,"close":16189,"volume":42326,"rsi_14":75.56,"sma_20":16170.62,"sma_60":16014.27,"sma_120":14573.53},{"date":"2026-04-24","open":16189,"high":16360,"low":16180,"close":16297,"volume":35247,"rsi_14":76.35,"sma_20":16206.31,"sma_60":16058.69,"sma_120":14610.37},{"date":"2026-04-27","open":16424,"high":16424,"low":16087,"close":16096,"volume":27084,"rsi_14":72.75,"sma_20":16257.63,"sma_60":16090.52,"sma_120":14645.5},{"date":"2026-04-28","open":16155,"high":16331,"low":16096,"close":16282,"volume":38705,"rsi_14":65.4,"sma_20":16334.82,"sma_60":16130.69,"sma_120":14682.0},{"date":"2026-04-29","open":16348,"high":16372,"low":16154,"close":16278,"volume":16741,"rsi_14":57.43,"sma_20":16363.81,"sma_60":16165.61,"sma_120":14716.25},{"date":"2026-04-30","open":16184,"high":16432,"low":16184,"close":16253,"volume":35180,"rsi_14":46.69,"sma_20":16402.61,"sma_60":16203.69,"sma_120":14747.66},{"date":"2026-05-04","open":16501,"high":16501,"low":16090,"close":16095,"volume":52191,"rsi_14":43.54,"sma_20":16441.75,"sma_60":16241.94,"sma_120":14778.44},{"date":"2026-05-06","open":16273,"high":16367,"low":16085,"close":16085,"volume":167417,"rsi_14":40.12,"sma_20":16478.5,"sma_60":16267.36,"sma_120":14805.28},{"date":"2026-05-07","open":16085,"high":16338,"low":15887,"close":16283,"volume":77726,"rsi_14":45.28,"sma_20":16530.0,"sma_60":16288.61,"sma_120":14835.65},{"date":"2026-05-08","open":16333,"high":16357,"low":16100,"close":16209,"volume":47589,"rsi_14":33.74,"sma_20":16543.5,"sma_60":16308.44,"sma_120":14861.98},{"date":"2026-05-11","open":16080,"high":16317,"low":15951,"close":15951,"volume":121280,"rsi_14":27.22,"sma_20":16542.0,"sma_60":16317.36,"sma_120":14887.23},{"date":"2026-05-12","open":16065,"high":16114,"low":15406,"close":15743,"volume":85455,"rsi_14":24.94,"sma_20":16510.75,"sma_60":16315.61,"sma_120":14906.65},{"date":"2026-05-13","open":15843,"high":15848,"low":15397,"close":15491,"volume":71645,"rsi_14":23.11,"sma_20":16468.75,"sma_60":16300.61,"sma_120":14924.1},{"date":"2026-05-14","open":15481,"high":15768,"low":15228,"close":15768,"volume":41898,"rsi_14":35.52,"sma_20":16436.0,"sma_60":16278.11,"sma_120":14945.8},{"date":"2026-05-15","open":15783,"high":15952,"low":15293,"close":15456,"volume":48212,"rsi_14":30.95,"sma_20":16385.5,"sma_60":16235.94,"sma_120":14966.71},{"date":"2026-05-18","open":15455,"high":15525,"low":14910,"close":15208,"volume":39186,"rsi_14":25.19,"sma_20":16308.25,"sma_60":16196.86,"sma_120":14988.3},{"date":"2026-05-19","open":15183,"high":15441,"low":14930,"close":15223,"volume":22709,"rsi_14":27.73,"sma_20":16229.25,"sma_60":16158.19,"sma_120":15009.64},{"date":"2026-05-20","open":15554,"high":15554,"low":14935,"close":15114,"volume":36245,"rsi_14":20.71,"sma_20":16146.75,"sma_60":16110.02,"sma_120":15029.8},{"date":"2026-05-21","open":15347,"high":15555,"low":15303,"close":15382,"volume":40696,"rsi_14":31.42,"sma_20":16082.5,"sma_60":16069.94,"sma_120":15052.97},{"date":"2026-05-22","open":15668,"high":15862,"low":15495,"close":15763,"volume":57055,"rsi_14":41.14,"sma_20":16050.25,"sma_60":16042.19,"sma_120":15080.26},{"date":"2026-05-26","open":15867,"high":15951,"low":15515,"close":15545,"volume":31844,"rsi_14":40.28,"sma_20":16006.75,"sma_60":16010.94,"sma_120":15104.27},{"date":"2026-05-27","open":15521,"high":15630,"low":15214,"close":15258,"volume":28963,"rsi_14":36.68,"sma_20":15943.25,"sma_60":15976.94,"sma_120":15123.76},{"date":"2026-05-28","open":15194,"high":15283,"low":14688,"close":14961,"volume":32183,"rsi_14":29.37,"sma_20":15875.0,"sma_60":15946.52,"sma_120":15141.1},{"date":"2026-05-29","open":15124,"high":15169,"low":14743,"close":15055,"volume":31196,"rsi_14":32.1,"sma_20":15802.0,"sma_60":15922.6,"sma_120":15159.18},{"date":"2026-06-01","open":14956,"high":15308,"low":14902,"close":15015,"volume":25793,"rsi_14":34.43,"sma_20":15738.25,"sma_60":15927.53,"sma_120":15175.6},{"date":"2026-06-02","open":15015,"high":15278,"low":14758,"close":15238,"volume":82784,"rsi_14":41.64,"sma_20":15687.0,"sma_60":15920.95,"sma_120":15189.85},{"date":"2026-06-04","open":15297,"high":16010,"low":15227,"close":15857,"volume":41258,"rsi_14":55.41,"sma_20":15675.0,"sma_60":15926.29,"sma_120":15210.68},{"date":"2026-06-05","open":16477,"high":16764,"low":15982,"close":16313,"volume":302472,"rsi_14":57.64,"sma_20":15686.5,"sma_60":15947.86,"sma_120":15236.14},{"date":"2026-06-08","open":15916,"high":16045,"low":14881,"close":15079,"volume":147348,"rsi_14":45.81,"sma_20":15625.75,"sma_60":15943.22,"sma_120":15250.3},{"date":"2026-06-09","open":15288,"high":15783,"low":15080,"close":15674,"volume":72695,"rsi_14":54.82,"sma_20":15598.75,"sma_60":15941.04,"sma_120":15271.18},{"date":"2026-06-10","open":15382,"high":15734,"low":15055,"close":15555,"volume":46238,"rsi_14":53.36,"sma_20":15578.75,"sma_60":15940.03,"sma_120":15291.47},{"date":"2026-06-11","open":15392,"high":15392,"low":14872,"close":15352,"volume":42186,"rsi_14":52.36,"sma_20":15559.0,"sma_60":15939.37,"sma_120":15311.47},{"date":"2026-06-12","open":15645,"high":16422,"low":15382,"close":15912,"volume":75640,"rsi_14":54.98,"sma_20":15580.25,"sma_60":15950.91,"sma_120":15336.47},{"date":"2026-06-15","open":16249,"high":17052,"low":16165,"close":16635,"volume":141028,"rsi_14":57.69,"sma_20":15624.0,"sma_60":15970.35,"sma_120":15366.68},{"date":"2026-06-16","open":16649,"high":17482,"low":16649,"close":17056,"volume":163440,"rsi_14":62.87,"sma_20":15704.75,"sma_60":15987.98,"sma_120":15400.93},{"date":"2026-06-17","open":17189,"high":17269,"low":16372,"close":16372,"volume":80034,"rsi_14":58.89,"sma_20":15763.5,"sma_60":15993.01,"sma_120":15430.26},{"date":"2026-06-18","open":16293,"high":16377,"low":16060,"close":16164,"volume":183634,"rsi_14":59.74,"sma_20":15811.0,"sma_60":15992.62,"sma_120":15457.14},{"date":"2026-06-19","open":16140,"high":16608,"low":15546,"close":15768,"volume":109182,"rsi_14":55.5,"sma_20":15844.0,"sma_60":16002.91,"sma_120":15481.22},{"date":"2026-06-22","open":15837,"high":15842,"low":15332,"close":15391,"volume":190183,"rsi_14":52.76,"sma_20":15844.5,"sma_60":16004.86,"sma_120":15501.39},{"date":"2026-06-23","open":15546,"high":16026,"low":15045,"close":15060,"volume":180624,"rsi_14":48.71,"sma_20":15809.0,"sma_60":15996.63,"sma_120":15516.89},{"date":"2026-06-24","open":15183,"high":15218,"low":14722,"close":14985,"volume":71662,"rsi_14":43.17,"sma_20":15780.75,"sma_60":15986.04,"sma_120":15532.8},{"date":"2026-06-25","open":15059,"high":15232,"low":14851,"close":14881,"volume":34797,"rsi_14":38.13,"sma_20":15761.75,"sma_60":15970.44,"sma_120":15546.55},{"date":"2026-06-26","open":14812,"high":14827,"low":14099,"close":14391,"volume":112660,"rsi_14":43.49,"sma_20":15733.0,"sma_60":15955.21,"sma_120":15557.05},{"date":"2026-06-29","open":14519,"high":15143,"low":14385,"close":14980,"volume":48454,"rsi_14":43.43,"sma_20":15729.25,"sma_60":15955.36,"sma_120":15571.93},{"date":"2026-06-30","open":15219,"high":15392,"low":15065,"close":15144,"volume":15584,"rsi_14":46.14,"sma_20":15735.75,"sma_60":15945.94,"sma_120":15589.3},{"date":"2026-07-01","open":15441,"high":15490,"low":14866,"close":15188,"volume":26022,"rsi_14":48.42,"sma_20":15733.25,"sma_60":15940.95,"sma_120":15607.76},{"date":"2026-07-02","open":15293,"high":16313,"low":15050,"close":15887,"volume":188379,"rsi_14":49.77,"sma_20":15734.75,"sma_60":15950.5,"sma_120":15630.14},{"date":"2026-07-03","open":16145,"high":16536,"low":16016,"close":16437,"volume":157221,"rsi_14":48.07,"sma_20":15741.0,"sma_60":15968.67,"sma_120":15656.47},{"date":"2026-07-06","open":16312,"high":16773,"low":16298,"close":16407,"volume":120796,"rsi_14":43.16,"sma_20":15808.0,"sma_60":15987.92,"sma_120":15684.47},{"date":"2026-07-07","open":16352,"high":16714,"low":16298,"close":16714,"volume":137517,"rsi_14":53.92,"sma_20":15860.5,"sma_60":16000.92,"sma_120":15716.97},{"date":"2026-07-08","open":16759,"high":16878,"low":16100,"close":16229,"volume":219357,"rsi_14":50.69,"sma_20":15894.5,"sma_60":16005.08,"sma_120":15743.97},{"date":"2026-07-09","open":16442,"high":16561,"low":15838,"close":15991,"volume":166587,"rsi_14":52.49,"sma_20":15926.75,"sma_60":15998.83,"sma_120":15769.3},{"date":"2026-07-10","open":16347,"high":17239,"low":16213,"close":16922,"volume":172377,"rsi_14":65.19,"sma_20":15977.75,"sma_60":16008.92,"sma_120":15801.64},{"date":"2026-07-13","open":17022,"high":17720,"low":16923,"close":17180,"volume":169549,"rsi_14":71.36,"sma_20":16005.25,"sma_60":16021.75,"sma_120":15834.89},{"date":"2026-07-14","open":17373,"high":17373,"low":16699,"close":16793,"volume":193058,"rsi_14":67.14,"sma_20":15992.0,"sma_60":16027.42,"sma_120":15864.72},{"date":"2026-07-15","open":17027,"high":17324,"low":16928,"close":17066,"volume":77923,"rsi_14":70.06,"sma_20":16027.0,"sma_60":16032.92,"sma_120":15896.76},{"date":"2026-07-16","open":17358,"high":17625,"low":16634,"close":17061,"volume":125980,"rsi_14":76.92,"sma_20":16072.25,"sma_60":16037.5,"sma_120":15929.22},{"date":"2026-07-20","open":16897,"high":16922,"low":16080,"close":16298,"volume":128824,"rsi_14":62.84,"sma_20":16099.0,"sma_60":16029.92,"sma_120":15952.55},{"date":"2026-07-21","open":16204,"high":16596,"low":15902,"close":16457,"volume":73964,"rsi_14":62.8,"sma_20":16152.75,"sma_60":16026.58,"sma_120":15976.64},{"date":"2026-07-22","open":16793,"high":16927,"low":16392,"close":16407,"volume":36682,"rsi_14":61.87,"sma_20":16220.75,"sma_60":16026.67,"sma_120":15999.3},{"date":"2026-07-23","open":16456,"high":16644,"low":16372,"close":16521,"volume":73713,"rsi_14":56.97,"sma_20":16298.25,"sma_60":16028.58,"sma_120":16021.43},{"date":"2026-07-24","open":16416,"high":16729,"low":16149,"close":16481,"volume":37916,"rsi_14":50.55,"sma_20":16379.0,"sma_60":16028.0,"sma_120":16043.35},{"date":"2026-07-27","open":16620,"high":16833,"low":16377,"close":16704,"volume":29656,"rsi_14":53.51,"sma_20":16495.75,"sma_60":16034.58,"sma_120":16062.55},{"date":"2026-07-28","open":16427,"high":16690,"low":15798,"close":16011,"volume":42200,"rsi_14":42.38,"sma_20":16547.75,"sma_60":16026.33,"sma_120":16078.51},{"date":"2026-07-29","open":16010,"high":16431,"low":15232,"close":15659,"volume":77713,"rsi_14":42.29,"sma_20":16566.5,"sma_60":16013.5,"sma_120":16089.55},{"date":"2026-07-30","open":15845,"high":16640,"low":15655,"close":16030,"volume":110655,"rsi_14":48.85,"sma_20":16601.5,"sma_60":16007.25,"sma_120":16105.47},{"date":"2026-07-31","open":16320,"high":16410,"low":15830,"close":16200,"volume":46490,"rsi_14":39.08,"sma_20":16609.75,"sma_60":16006.5,"sma_120":16124.22},{"date":"2026-08-03","open":16155,"high":16410,"low":15895,"close":16220,"volume":29238,"rsi_14":35.22,"sma_20":16591.25,"sma_60":16006.25,"sma_120":16136.8},{"date":"2026-08-04","open":16225,"high":16370,"low":16100,"close":16285,"volume":26418,"rsi_14":40.4,"sma_20":16577.5,"sma_60":16003.75,"sma_120":16146.18},{"date":"2026-08-05","open":16580,"high":16925,"low":16415,"close":16430,"volume":26546,"rsi_14":38.08,"sma_20":16555.5,"sma_60":16004.92,"sma_120":16156.68},{"date":"2026-08-06","open":16645,"high":16805,"low":16560,"close":16750,"volume":27470,"rsi_14":43.56,"sma_20":16574.0,"sma_60":16015.75,"sma_120":16166.55},{"date":"2026-08-07","open":16830,"high":17285,"low":16700,"close":17285,"volume":80019,"rsi_14":62.23,"sma_20":16631.25,"sma_60":16039.0,"sma_120":16177.3},{"date":"2026-08-10","open":17000,"high":17100,"low":16530,"close":16765,"volume":75040,"rsi_14":54.26,"sma_20":16530.55,"sma_60":15932.65,"sma_120":16112.98},{"date":"2026-08-11","open":16745,"high":16855,"low":16535,"close":16570,"volume":12762,"rsi_14":52.15,"sma_20":16500.05,"sma_60":15946.02,"sma_120":16107.19},{"date":"2026-08-12","open":16580,"high":16830,"low":16385,"close":16425,"volume":53101,"rsi_14":48.72,"sma_20":16481.6,"sma_60":15962.17,"sma_120":16092.98},{"date":"2026-08-13","open":16475,"high":16890,"low":16420,"close":16585,"volume":53114,"rsi_14":51.32,"sma_20":16457.55,"sma_60":15985.1,"sma_120":16083.73},{"date":"2026-08-14","open":16670,"high":16870,"low":16612,"close":16820,"volume":33782,"rsi_14":51.46,"sma_20":16445.45,"sma_60":16011.7,"sma_120":16076.52},{"date":"2026-08-18","open":16785,"high":16785,"low":16500,"close":16665,"volume":24683,"rsi_14":59.66,"sma_20":16463.75,"sma_60":16037.53,"sma_120":16064.19},{"date":"2026-08-19","open":16485,"high":16485,"low":15940,"close":16480,"volume":33113,"rsi_14":62.73,"sma_20":16464.9,"sma_60":16055.83,"sma_120":16052.1},{"date":"2026-08-20","open":16355,"high":16355,"low":15875,"close":15895,"volume":38824,"rsi_14":48.03,"sma_20":16439.25,"sma_60":16058.02,"sma_120":16038.1},{"date":"2026-08-21","open":15895,"high":16260,"low":15810,"close":16235,"volume":23935,"rsi_14":50.49,"sma_20":16424.9,"sma_60":16069.5,"sma_120":16027.02},{"date":"2026-08-24","open":16180,"high":16245,"low":15985,"close":16245,"volume":15901,"rsi_14":50.35,"sma_20":16413.05,"sma_60":16085.95,"sma_120":16017.06},{"date":"2026-08-25","open":16135,"high":16660,"low":16135,"close":16570,"volume":41057,"rsi_14":53.7,"sma_20":16406.3,"sma_60":16112.77,"sma_120":16014.1},{"date":"2026-08-26","open":16570,"high":16745,"low":16485,"close":16660,"volume":25311,"rsi_14":53.03,"sma_20":16438.75,"sma_60":16139.52,"sma_120":16014.35},{"date":"2026-08-27","open":16875,"high":17000,"low":16640,"close":16785,"volume":23297,"rsi_14":50.49,"sma_20":16495.0,"sma_60":16169.02,"sma_120":16030.4},{"date":"2026-08-28","open":16705,"high":17050,"low":16630,"close":17050,"volume":25168,"rsi_14":46.48,"sma_20":16546.0,"sma_60":16199.22,"sma_120":16041.02},{"date":"2026-08-31","open":17230,"high":17230,"low":16840,"close":17070,"volume":43227,"rsi_14":55.38,"sma_20":16589.5,"sma_60":16219.42,"sma_120":16052.57},{"date":"2026-09-01","open":16900,"high":17325,"low":16895,"close":17225,"volume":33856,"rsi_14":61.72,"sma_20":16639.75,"sma_60":16234.62,"sma_120":16069.69},{"date":"2026-09-02","open":17185,"high":17555,"low":17065,"close":17065,"volume":94122,"rsi_14":61.39,"sma_20":16678.75,"sma_60":16267.7,"sma_120":16082.74},{"date":"2026-09-03","open":17335,"high":17870,"low":17085,"close":17610,"volume":194763,"rsi_14":66.04,"sma_20":16737.75,"sma_60":16299.97,"sma_120":16096.57},{"date":"2026-09-04","open":17575,"high":17705,"low":16990,"close":17080,"volume":122060,"rsi_14":53.72,"sma_20":16754.25,"sma_60":16325.38,"sma_120":16107.56},{"date":"2026-09-07","open":17205,"high":17520,"low":17205,"close":17485,"volume":38303,"rsi_14":60.96,"sma_20":16764.25,"sma_60":16360.93,"sma_120":16123.82},{"date":"2026-09-08","open":17675,"high":17880,"low":17340,"close":17380,"volume":35137,"rsi_14":62.3,"sma_20":16795.0,"sma_60":16385.4,"sma_120":16140.59},{"date":"2026-09-09","open":17250,"high":17330,"low":17015,"close":17120,"volume":26016,"rsi_14":68.37,"sma_20":16822.5,"sma_60":16393.48,"sma_120":16153.06},{"date":"2026-09-10","open":17120,"high":17270,"low":16975,"close":17200,"volume":12705,"rsi_14":65.69,"sma_20":16861.25,"sma_60":16395.87,"sma_120":16161.75},{"date":"2026-09-11","open":17055,"high":17567,"low":17030,"close":17510,"volume":66220,"rsi_14":68.74,"sma_20":16907.5,"sma_60":16414.82,"sma_120":16172.47},{"date":"2026-09-14","open":17400,"high":17975,"low":17320,"close":17960,"volume":106433,"rsi_14":69.86,"sma_20":16964.5,"sma_60":16444.73,"sma_120":16185.99},{"date":"2026-09-15","open":17755,"high":17780,"low":17500,"close":17545,"volume":27435,"rsi_14":61.57,"sma_20":17008.5,"sma_60":16474.35,"sma_120":16204.72},{"date":"2026-09-16","open":17525,"high":17585,"low":17385,"close":17525,"volume":23109,"rsi_14":59.95,"sma_20":17060.75,"sma_60":16509.9,"sma_120":16222.27},{"date":"2026-09-17","open":17620,"high":17845,"low":17435,"close":17570,"volume":67348,"rsi_14":57.43,"sma_20":17144.5,"sma_60":16551.73,"sma_120":16237.91},{"date":"2026-09-18","open":17790,"high":17795,"low":17265,"close":17305,"volume":46267,"rsi_14":53.14,"sma_20":17198.0,"sma_60":16590.38,"sma_120":16250.78},{"date":"2026-09-21","open":17315,"high":17550,"low":17275,"close":17450,"volume":13683,"rsi_14":53.01,"sma_20":17258.25,"sma_60":16633.18,"sma_120":16263.23},{"date":"2026-09-22","open":17500,"high":17500,"low":17280,"close":17375,"volume":18551,"rsi_14":54.25,"sma_20":17298.5,"sma_60":16682.92,"sma_120":16279.36},{"date":"2026-09-23","open":17395,"high":17525,"low":17020,"close":17090,"volume":19092,"rsi_14":42.33,"sma_20":17320.0,"sma_60":16718.07,"sma_120":16295.85},{"date":"2026-09-28","open":17090,"high":17505,"low":17090,"close":17340,"volume":23148,"rsi_14":54.18,"sma_20":17347.75,"sma_60":16754.67,"sma_120":16308.27},{"date":"2026-09-29","open":17340,"high":17395,"low":17145,"close":17310,"volume":26883,"rsi_14":46.8,"sma_20":17360.75,"sma_60":16790.02,"sma_120":16322.28},{"date":"2026-09-30","open":17380,"high":17380,"low":16660,"close":16670,"volume":34583,"rsi_14":39.14,"sma_20":17340.75,"sma_60":16803.07,"sma_120":16332.34},{"date":"2026-10-01","open":16600,"high":16600,"low":16360,"close":16360,"volume":53405,"rsi_14":38.55,"sma_20":17297.5,"sma_60":16801.78,"sma_120":16339.51},{"date":"2026-10-02","open":16395,"high":16600,"low":16395,"close":16485,"volume":40144,"rsi_14":39.38,"sma_20":17268.5,"sma_60":16803.07,"sma_120":16348.51},{"date":"2026-10-06","open":16590,"high":16590,"low":16370,"close":16395,"volume":57604,"rsi_14":32.27,"sma_20":17207.75,"sma_60":16797.73,"sma_120":16351.05},{"date":"2026-10-07","open":16495,"high":16590,"low":16375,"close":16445,"volume":26747,"rsi_14":22.4,"sma_20":17176.0,"sma_60":16801.33,"sma_120":16353.67},{"date":"2026-10-08","open":16390,"high":16390,"low":16005,"close":16020,"volume":24462,"rsi_14":22.32,"sma_20":17102.75,"sma_60":16801.82,"sma_120":16349.55},{"date":"2026-10-12","open":16045,"high":16175,"low":15800,"close":15965,"volume":30193,"rsi_14":22.04,"sma_20":17032.0,"sma_60":16785.85,"sma_120":16345.3},{"date":"2026-10-13","open":15770,"high":15995,"low":15450,"close":15995,"volume":44170,"rsi_14":21.62,"sma_20":16975.75,"sma_60":16766.1,"sma_120":16340.51},{"date":"2026-10-14","open":15920,"high":15920,"low":15410,"close":15500,"volume":28871,"rsi_14":19.97,"sma_20":16890.75,"sma_60":16744.53,"sma_120":16331.26},{"date":"2026-10-15","open":15245,"high":15480,"low":15105,"close":15400,"volume":28697,"rsi_14":15.37,"sma_20":16785.25,"sma_60":16716.77,"sma_120":16318.8},{"date":"2026-10-16","open":15500,"high":15945,"low":15500,"close":15570,"volume":12686,"rsi_14":20.46,"sma_20":16665.75,"sma_60":16691.9,"sma_120":16307.34},{"date":"2026-10-19","open":15480,"high":15685,"low":15270,"close":15655,"volume":13947,"rsi_14":24.87,"sma_20":16571.25,"sma_60":16681.17,"sma_120":16296.92},{"date":"2026-10-20","open":15570,"high":15720,"low":15380,"close":15470,"volume":17211,"rsi_14":16.49,"sma_20":16468.5,"sma_60":16664.72,"sma_120":16285.76},{"date":"2026-10-21","open":15535,"high":15550,"low":15335,"close":15475,"volume":17628,"rsi_14":16.82,"sma_20":16363.75,"sma_60":16649.17,"sma_120":16276.76},{"date":"2026-10-22","open":15335,"high":15485,"low":15195,"close":15265,"volume":3294,"rsi_14":19.91,"sma_20":16261.75,"sma_60":16628.22,"sma_120":16265.97},{"date":"2026-10-23","open":14707,"high":14840,"low":14197,"close":14840,"volume":12777}],"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 은행","phase":"above-fold","symbol_resolved":true}