{"status":"ok","report":{"price_analysis":{"current":31950.0,"change_1d":-0.4,"change_7d":-2.2,"change_30d":-13.9,"high_30d":38060.0,"low_30d":30250.0,"position_in_range":22.0,"support":31031.0,"resistance":37279.0},"summary":"TIGER 삼성그룹(138520)은(는) MKF SAMs FW를 추종하는 ETF입니다, 순자산 1,758억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 30.1로 약세 구간입니다. MACD(-1175.96)가 시그널선(-939.91)을 하회합니다(데드크로스). 현재가가 SMA20(34271)과 SMA60(35072) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 30076~38466 (현재 위치 22%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 30","rsi_14":30.114176974310183,"macd":-1175.963658119923,"macd_signal":-939.909628794893,"sma_20":34270.75,"sma_60":35071.75,"bb_upper":38465.99644687294,"bb_lower":30075.503553127062,"atr_14":1361.0714285714287},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1284.00, 기관 순매수 5272.00. 30일 누적: 외국인 6358.00, 기관 4.78만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1284.0,"institutional_flow":5272.0,"data":[{"date":"2026-10-23","foreign_net":949.0,"institution_net":-1339.0,"retail_net":390.0},{"date":"2026-10-22","foreign_net":2655.0,"institution_net":-2250.0,"retail_net":-405.0},{"date":"2026-10-21","foreign_net":-477.0,"institution_net":824.0,"retail_net":-347.0},{"date":"2026-10-20","foreign_net":4166.0,"institution_net":-1656.0,"retail_net":-2510.0},{"date":"2026-10-19","foreign_net":-8577.0,"institution_net":9693.0,"retail_net":-1116.0},{"date":"2026-10-16","foreign_net":8377.0,"institution_net":-3718.0,"retail_net":-4659.0},{"date":"2026-10-15","foreign_net":-3610.0,"institution_net":10626.0,"retail_net":-7016.0},{"date":"2026-10-14","foreign_net":3699.0,"institution_net":-4103.0,"retail_net":404.0},{"date":"2026-10-13","foreign_net":-5569.0,"institution_net":4553.0,"retail_net":1016.0},{"date":"2026-10-12","foreign_net":-679.0,"institution_net":759.0,"retail_net":-80.0},{"date":"2026-10-08","foreign_net":-205.0,"institution_net":271.0,"retail_net":-66.0},{"date":"2026-10-07","foreign_net":1457.0,"institution_net":-1082.0,"retail_net":-375.0},{"date":"2026-10-06","foreign_net":2570.0,"institution_net":736.0,"retail_net":-3306.0},{"date":"2026-10-02","foreign_net":252.0,"institution_net":10605.0,"retail_net":-10857.0},{"date":"2026-10-01","foreign_net":763.0,"institution_net":6.0,"retail_net":-769.0},{"date":"2026-09-30","foreign_net":3705.0,"institution_net":-3699.0,"retail_net":-6.0},{"date":"2026-09-29","foreign_net":-129.0,"institution_net":1966.0,"retail_net":-1837.0},{"date":"2026-09-28","foreign_net":-1185.0,"institution_net":329.0,"retail_net":856.0},{"date":"2026-09-23","foreign_net":427.0,"institution_net":6061.0,"retail_net":-6488.0},{"date":"2026-09-22","foreign_net":-2364.0,"institution_net":3255.0,"retail_net":-891.0},{"date":"2026-09-21","foreign_net":2079.0,"institution_net":6.0,"retail_net":-2085.0},{"date":"2026-09-18","foreign_net":1200.0,"institution_net":-172.0,"retail_net":-1028.0},{"date":"2026-09-17","foreign_net":-894.0,"institution_net":847.0,"retail_net":47.0},{"date":"2026-09-16","foreign_net":491.0,"institution_net":219.0,"retail_net":-710.0},{"date":"2026-09-15","foreign_net":-1728.0,"institution_net":982.0,"retail_net":746.0},{"date":"2026-09-14","foreign_net":155.0,"institution_net":141.0,"retail_net":-296.0},{"date":"2026-09-11","foreign_net":-5853.0,"institution_net":5833.0,"retail_net":20.0},{"date":"2026-09-10","foreign_net":-4440.0,"institution_net":5680.0,"retail_net":-1240.0},{"date":"2026-09-09","foreign_net":-2560.0,"institution_net":3661.0,"retail_net":-1101.0},{"date":"2026-09-08","foreign_net":11683.0,"institution_net":-1260.0,"retail_net":-10423.0}],"periods":{"d1":{"foreign_net":949.0,"institution_net":-1339.0,"retail_net":390.0},"d3":{"foreign_net":3127.0,"institution_net":-2765.0,"retail_net":-362.0},"d7":{"foreign_net":3483.0,"institution_net":12180.0,"retail_net":-15663.0},"d14":{"foreign_net":5008.0,"institution_net":23919.0,"retail_net":-28927.0},"d30":{"foreign_net":6358.0,"institution_net":47774.0,"retail_net":-54132.0}}},"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":30,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":30.1,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.9,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.6223,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.62,"summary":"배당수익률 0.62%","metrics":[{"name":"배당수익률","value":0.62,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:13:48.039427+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"MKF SAMs FW","issuer":"미래에셋자산운용","category":"","expense_ratio":0.15,"aum":175800000000.0,"aum_display":"1,758억","dividend_yield":null,"tracking_error":0.64,"holdings":[{"ticker":"005930","name":"삼성전자","weight":25.48},{"ticker":"028260","name":"삼성물산","weight":21.66},{"ticker":"006400","name":"삼성SDI","weight":9.02},{"ticker":"009150","name":"삼성전기","weight":7.53},{"ticker":"032830","name":"삼성생명","weight":7.49},{"ticker":"010140","name":"삼성중공업","weight":5.78},{"ticker":"028050","name":"삼성E&A","weight":4.46},{"ticker":"000810","name":"삼성화재","weight":4.36},{"ticker":"018260","name":"삼성에스디에스","weight":3.7},{"ticker":"207940","name":"삼성바이오로직스","weight":2.78}],"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":31950.0,"change_pct":-0.36,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5896.0},{"date":"2016-10-25","close":5877.0},{"date":"2016-10-26","close":5745.0},{"date":"2016-10-27","close":5797.0},{"date":"2016-10-28","close":5839.0},{"date":"2016-10-31","close":5839.0},{"date":"2016-11-01","close":5771.0},{"date":"2016-11-02","close":5710.0},{"date":"2016-11-03","close":5690.0},{"date":"2016-11-04","close":5649.0},{"date":"2016-11-07","close":5719.0},{"date":"2016-11-08","close":5719.0},{"date":"2016-11-09","close":5574.0},{"date":"2016-11-10","close":5727.0},{"date":"2016-11-11","close":5697.0},{"date":"2016-11-14","close":5719.0},{"date":"2016-11-15","close":5697.0},{"date":"2016-11-16","close":5680.0},{"date":"2016-11-17","close":5690.0},{"date":"2016-11-18","close":5670.0},{"date":"2016-11-21","close":5710.0},{"date":"2016-11-22","close":5719.0},{"date":"2016-11-23","close":5732.0},{"date":"2016-11-24","close":5692.0},{"date":"2016-11-25","close":5632.0},{"date":"2016-11-28","close":5740.0},{"date":"2016-11-29","close":5661.0},{"date":"2016-11-30","close":5680.0},{"date":"2016-12-01","close":5710.0},{"date":"2016-12-02","close":5705.0},{"date":"2016-12-05","close":5680.0},{"date":"2016-12-06","close":5719.0},{"date":"2016-12-07","close":5719.0},{"date":"2016-12-08","close":5767.0},{"date":"2016-12-09","close":5753.0},{"date":"2016-12-12","close":5825.0},{"date":"2016-12-13","close":5852.0},{"date":"2016-12-14","close":5861.0},{"date":"2016-12-15","close":5861.0},{"date":"2016-12-16","close":5911.0},{"date":"2016-12-19","close":5939.0},{"date":"2016-12-20","close":5959.0},{"date":"2016-12-21","close":5939.0},{"date":"2016-12-22","close":5916.0},{"date":"2016-12-23","close":5904.0},{"date":"2016-12-26","close":5911.0},{"date":"2016-12-27","close":5907.0},{"date":"2016-12-28","close":5939.0},{"date":"2016-12-29","close":5939.0},{"date":"2017-01-02","close":5925.0},{"date":"2017-01-03","close":5997.0},{"date":"2017-01-04","close":6025.0},{"date":"2017-01-05","close":6062.0},{"date":"2017-01-06","close":6093.0},{"date":"2017-01-09","close":6147.0},{"date":"2017-01-10","close":6137.0},{"date":"2017-01-11","close":6205.0},{"date":"2017-01-12","close":6225.0},{"date":"2017-01-13","close":6186.0},{"date":"2017-01-16","close":6123.0},{"date":"2017-01-17","close":6153.0},{"date":"2017-01-18","close":6123.0},{"date":"2017-01-19","close":6101.0},{"date":"2017-01-20","close":6085.0},{"date":"2017-01-23","close":6132.0},{"date":"2017-01-24","close":6191.0},{"date":"2017-01-25","close":6248.0},{"date":"2017-01-26","close":6296.0},{"date":"2017-01-31","close":6286.0},{"date":"2017-02-01","close":6296.0},{"date":"2017-02-02","close":6300.0},{"date":"2017-02-03","close":6300.0},{"date":"2017-02-06","close":6318.0},{"date":"2017-02-07","close":6308.0},{"date":"2017-02-08","close":6291.0},{"date":"2017-02-09","close":6320.0},{"date":"2017-02-10","close":6350.0},{"date":"2017-02-13","close":6320.0},{"date":"2017-02-14","close":6325.0},{"date":"2017-02-15","close":6334.0},{"date":"2017-02-16","close":6267.0},{"date":"2017-02-17","close":6239.0},{"date":"2017-02-20","close":6235.0},{"date":"2017-02-21","close":6318.0},{"date":"2017-02-22","close":6341.0},{"date":"2017-02-23","close":6341.0},{"date":"2017-02-24","close":6308.0},{"date":"2017-02-27","close":6286.0},{"date":"2017-02-28","close":6325.0},{"date":"2017-03-02","close":6414.0},{"date":"2017-03-03","close":6394.0},{"date":"2017-03-06","close":6410.0},{"date":"2017-03-07","close":6504.0},{"date":"2017-03-08","close":6504.0},{"date":"2017-03-09","close":6450.0},{"date":"2017-03-10","close":6445.0},{"date":"2017-03-13","close":6516.0},{"date":"2017-03-14","close":6625.0},{"date":"2017-03-15","close":6662.0},{"date":"2017-03-16","close":6719.0},{"date":"2017-03-17","close":6778.0},{"date":"2017-03-20","close":6774.0},{"date":"2017-03-21","close":6787.0},{"date":"2017-03-22","close":6749.0},{"date":"2017-03-23","close":6809.0},{"date":"2017-03-24","close":6719.0},{"date":"2017-03-27","close":6650.0},{"date":"2017-03-28","close":6659.0},{"date":"2017-03-29","close":6690.0},{"date":"2017-03-30","close":6643.0},{"date":"2017-03-31","close":6643.0},{"date":"2017-04-03","close":6654.0},{"date":"2017-04-04","close":6646.0},{"date":"2017-04-05","close":6630.0},{"date":"2017-04-06","close":6603.0},{"date":"2017-04-07","close":6606.0},{"date":"2017-04-10","close":6599.0},{"date":"2017-04-11","close":6572.0},{"date":"2017-04-12","close":6564.0},{"date":"2017-04-13","close":6630.0},{"date":"2017-04-14","close":6595.0},{"date":"2017-04-17","close":6615.0},{"date":"2017-04-18","close":6640.0},{"date":"2017-04-19","close":6559.0},{"date":"2017-04-20","close":6603.0},{"date":"2017-04-21","close":6667.0},{"date":"2017-04-24","close":6685.0},{"date":"2017-04-25","close":6769.0},{"date":"2017-04-26","close":6830.0},{"date":"2017-04-27","close":6797.0},{"date":"2017-04-28","close":6801.0},{"date":"2017-05-02","close":6839.0},{"date":"2017-05-04","close":6905.0},{"date":"2017-05-08","close":7058.0},{"date":"2017-05-10","close":7017.0},{"date":"2017-05-11","close":7115.0},{"date":"2017-05-12","close":7131.0},{"date":"2017-05-15","close":7173.0},{"date":"2017-05-16","close":7230.0},{"date":"2017-05-17","close":7207.0},{"date":"2017-05-18","close":7135.0},{"date":"2017-05-19","close":7199.0},{"date":"2017-05-22","close":7207.0},{"date":"2017-05-23","close":7262.0},{"date":"2017-05-24","close":7319.0},{"date":"2017-05-25","close":7437.0},{"date":"2017-05-26","close":7485.0},{"date":"2017-05-29","close":7506.0},{"date":"2017-05-30","close":7442.0},{"date":"2017-05-31","close":7446.0},{"date":"2017-06-01","close":7418.0},{"date":"2017-06-02","close":7490.0},{"date":"2017-06-05","close":7490.0},{"date":"2017-06-07","close":7467.0},{"date":"2017-06-08","close":7460.0},{"date":"2017-06-09","close":7442.0},{"date":"2017-06-12","close":7367.0},{"date":"2017-06-13","close":7437.0},{"date":"2017-06-14","close":7442.0},{"date":"2017-06-15","close":7437.0},{"date":"2017-06-16","close":7380.0},{"date":"2017-06-19","close":7480.0},{"date":"2017-06-20","close":7506.0},{"date":"2017-06-21","close":7455.0},{"date":"2017-06-22","close":7551.0},{"date":"2017-06-23","close":7584.0},{"date":"2017-06-26","close":7713.0},{"date":"2017-06-27","close":7742.0},{"date":"2017-06-28","close":7645.0},{"date":"2017-06-29","close":7737.0},{"date":"2017-06-30","close":7704.0},{"date":"2017-07-03","close":7622.0},{"date":"2017-07-04","close":7607.0},{"date":"2017-07-05","close":7737.0},{"date":"2017-07-06","close":7728.0},{"date":"2017-07-07","close":7725.0},{"date":"2017-07-10","close":7781.0},{"date":"2017-07-11","close":7791.0},{"date":"2017-07-12","close":7764.0},{"date":"2017-07-13","close":7897.0},{"date":"2017-07-14","close":7845.0},{"date":"2017-07-17","close":7920.0},{"date":"2017-07-18","close":7920.0},{"date":"2017-07-19","close":7879.0},{"date":"2017-07-20","close":7867.0},{"date":"2017-07-21","close":7966.0},{"date":"2017-07-24","close":7961.0},{"date":"2017-07-25","close":7893.0},{"date":"2017-07-26","close":7781.0},{"date":"2017-07-27","close":7814.0},{"date":"2017-07-28","close":7626.0},{"date":"2017-07-31","close":7612.0},{"date":"2017-08-01","close":7704.0},{"date":"2017-08-02","close":7737.0},{"date":"2017-08-03","close":7626.0},{"date":"2017-08-04","close":7655.0},{"date":"2017-08-07","close":7674.0},{"date":"2017-08-08","close":7633.0},{"date":"2017-08-09","close":7494.0},{"date":"2017-08-10","close":7371.0},{"date":"2017-08-11","close":7230.0},{"date":"2017-08-14","close":7358.0},{"date":"2017-08-16","close":7451.0},{"date":"2017-08-17","close":7460.0},{"date":"2017-08-18","close":7442.0},{"date":"2017-08-21","close":7406.0},{"date":"2017-08-22","close":7446.0},{"date":"2017-08-23","close":7494.0},{"date":"2017-08-24","close":7523.0},{"date":"2017-08-25","close":7559.0},{"date":"2017-08-28","close":7485.0},{"date":"2017-08-29","close":7471.0},{"date":"2017-08-30","close":7451.0},{"date":"2017-08-31","close":7455.0},{"date":"2017-09-01","close":7389.0},{"date":"2017-09-04","close":7350.0},{"date":"2017-09-05","close":7290.0},{"date":"2017-09-06","close":7311.0},{"date":"2017-09-07","close":7422.0},{"date":"2017-09-08","close":7494.0},{"date":"2017-09-11","close":7564.0},{"date":"2017-09-12","close":7567.0},{"date":"2017-09-13","close":7603.0},{"date":"2017-09-14","close":7603.0},{"date":"2017-09-15","close":7674.0},{"date":"2017-09-18","close":7889.0},{"date":"2017-09-19","close":7906.0},{"date":"2017-09-20","close":7858.0},{"date":"2017-09-21","close":7828.0},{"date":"2017-09-22","close":7747.0},{"date":"2017-09-25","close":7795.0},{"date":"2017-09-26","close":7776.0},{"date":"2017-09-27","close":7776.0},{"date":"2017-09-28","close":7669.0},{"date":"2017-09-29","close":7728.0},{"date":"2017-10-10","close":7924.0},{"date":"2017-10-11","close":8089.0},{"date":"2017-10-12","close":8153.0},{"date":"2017-10-13","close":8136.0},{"date":"2017-10-16","close":8089.0},{"date":"2017-10-17","close":8070.0},{"date":"2017-10-18","close":8019.0},{"date":"2017-10-19","close":7996.0},{"date":"2017-10-20","close":8057.0},{"date":"2017-10-23","close":8057.0},{"date":"2017-10-24","close":8045.0},{"date":"2017-10-25","close":8106.0},{"date":"2017-10-26","close":8023.0},{"date":"2017-10-27","close":8094.0},{"date":"2017-10-30","close":8166.0},{"date":"2017-10-31","close":8334.0},{"date":"2017-11-01","close":8478.0},{"date":"2017-11-02","close":8429.0},{"date":"2017-11-03","close":8442.0},{"date":"2017-11-06","close":8425.0},{"date":"2017-11-07","close":8494.0},{"date":"2017-11-08","close":8487.0},{"date":"2017-11-09","close":8530.0},{"date":"2017-11-10","close":8494.0},{"date":"2017-11-13","close":8361.0},{"date":"2017-11-14","close":8352.0},{"date":"2017-11-15","close":8296.0},{"date":"2017-11-16","close":8412.0},{"date":"2017-11-17","close":8459.0},{"date":"2017-11-20","close":8383.0},{"date":"2017-11-21","close":8365.0},{"date":"2017-11-22","close":8473.0},{"date":"2017-11-23","close":8437.0},{"date":"2017-11-24","close":8451.0},{"date":"2017-11-27","close":8192.0},{"date":"2017-11-28","close":8222.0},{"date":"2017-11-29","close":8213.0},{"date":"2017-11-30","close":8014.0},{"date":"2017-12-01","close":8062.0},{"date":"2017-12-04","close":8094.0},{"date":"2017-12-05","close":8084.0},{"date":"2017-12-06","close":7759.0},{"date":"2017-12-07","close":7799.0},{"date":"2017-12-08","close":7764.0},{"date":"2017-12-11","close":7804.0},{"date":"2017-12-12","close":7781.0},{"date":"2017-12-13","close":7772.0},{"date":"2017-12-14","close":7759.0},{"date":"2017-12-15","close":7772.0},{"date":"2017-12-18","close":7737.0},{"date":"2017-12-19","close":7733.0},{"date":"2017-12-20","close":7747.0},{"date":"2017-12-21","close":7584.0},{"date":"2017-12-22","close":7547.0},{"date":"2017-12-26","close":7485.0},{"date":"2017-12-27","close":7516.0},{"date":"2017-12-28","close":7776.0},{"date":"2018-01-02","close":7802.4209},{"date":"2018-01-03","close":7811.0518},{"date":"2018-01-04","close":7897.3628},{"date":"2018-01-05","close":8013.8828},{"date":"2018-01-08","close":8117.4502},{"date":"2018-01-09","close":8074.2964},{"date":"2018-01-10","close":8108.8208},{"date":"2018-01-11","close":8117.4502},{"date":"2018-01-12","close":8151.9761},{"date":"2018-01-15","close":8203.7607},{"date":"2018-01-16","close":8242.6016},{"date":"2018-01-17","close":8173.5522},{"date":"2018-01-18","close":8212.3926},{"date":"2018-01-19","close":8147.6621},{"date":"2018-01-22","close":8057.0356},{"date":"2018-01-23","close":8212.3926},{"date":"2018-01-24","close":8221.0244},{"date":"2018-01-25","close":8397.96},{"date":"2018-01-26","close":8389.3291},{"date":"2018-01-29","close":8488.585},{"date":"2018-01-30","close":8337.54},{"date":"2018-01-31","close":8415.2217},{"date":"2018-02-01","close":8367.751},{"date":"2018-02-02","close":8251.2295},{"date":"2018-02-05","close":8182.0},{"date":"2018-02-06","close":7992.3027},{"date":"2018-02-07","close":7754.9497},{"date":"2018-02-08","close":7802.4209},{"date":"2018-02-09","close":7603.9087},{"date":"2018-02-12","close":7681.5854},{"date":"2018-02-13","close":7759.2646},{"date":"2018-02-14","close":7923.2544},{"date":"2018-02-19","close":7992.3027},{"date":"2018-02-20","close":7862.8374},{"date":"2018-02-21","close":7905.9927},{"date":"2018-02-22","close":7875.7842},{"date":"2018-02-23","close":7996.6191},{"date":"2018-02-26","close":7923.2544},{"date":"2018-02-27","close":7858.5215},{"date":"2018-02-28","close":7802.4209},{"date":"2018-03-02","close":7690.0},{"date":"2018-03-05","close":7637.0},{"date":"2018-03-06","close":7754.9497},{"date":"2018-03-07","close":7823.9985},{"date":"2018-03-08","close":7931.8857},{"date":"2018-03-09","close":8069.9819},{"date":"2018-03-12","close":8251.2295},{"date":"2018-03-13","close":8221.0244},{"date":"2018-03-14","close":8251.2295},{"date":"2018-03-15","close":8264.1787},{"date":"2018-03-16","close":8264.1787},{"date":"2018-03-19","close":8160.6055},{"date":"2018-03-20","close":8246.917},{"date":"2018-03-21","close":8259.8643},{"date":"2018-03-22","close":8294.3867},{"date":"2018-03-23","close":8013.8828},{"date":"2018-03-26","close":8065.666},{"date":"2018-03-27","close":8143.3447},{"date":"2018-03-28","close":8057.0356},{"date":"2018-03-29","close":8113.1357},{"date":"2018-03-30","close":8164.9238},{"date":"2018-04-02","close":8156.2896},{"date":"2018-04-03","close":8087.2437},{"date":"2018-04-04","close":7936.2017},{"date":"2018-04-05","close":8095.875},{"date":"2018-04-06","close":8048.4033},{"date":"2018-04-09","close":8156.2896},{"date":"2018-04-10","close":8139.0293},{"date":"2018-04-11","close":8160.6055},{"date":"2018-04-12","close":8126.083},{"date":"2018-04-13","close":8203.7607},{"date":"2018-04-16","close":8199.4453},{"date":"2018-04-17","close":8212.3926},{"date":"2018-04-18","close":8229.6553},{"date":"2018-04-19","close":8259.8643},{"date":"2018-04-20","close":8199.4453},{"date":"2018-04-23","close":8199.4453},{"date":"2018-04-24","close":8182.1846},{"date":"2018-04-25","close":8069.9819},{"date":"2018-04-26","close":8229.6553},{"date":"2018-04-27","close":8277.6289},{"date":"2018-04-30","close":8308.1553},{"date":"2018-05-02","close":8168.5967},{"date":"2018-05-03","close":8155.5137},{"date":"2018-05-04","close":8081.3721},{"date":"2018-05-08","close":8098.8184},{"date":"2018-05-09","close":8155.5137},{"date":"2018-05-10","close":8190.4033},{"date":"2018-05-11","close":8260.1826},{"date":"2018-05-14","close":8264.5449},{"date":"2018-05-15","close":8146.792},{"date":"2018-05-16","close":8199.126},{"date":"2018-05-17","close":8194.7637},{"date":"2018-05-18","close":8194.7637},{"date":"2018-05-21","close":8229.6553},{"date":"2018-05-23","close":8303.7979},{"date":"2018-05-24","close":8281.9902},{"date":"2018-05-25","close":8281.9902},{"date":"2018-05-28","close":8260.1826},{"date":"2018-05-29","close":8229.6553},{"date":"2018-05-30","close":8020.3154},{"date":"2018-05-31","close":8129.3477},{"date":"2018-06-01","close":8194.7637},{"date":"2018-06-04","close":8234.0156},{"date":"2018-06-05","close":8220.9316},{"date":"2018-06-07","close":8281.9902},{"date":"2018-06-08","close":8234.0156},{"date":"2018-06-11","close":8225.2949},{"date":"2018-06-12","close":8242.7383},{"date":"2018-06-14","close":8186.043},{"date":"2018-06-15","close":8068.2881},{"date":"2018-06-18","close":7941.8125},{"date":"2018-06-19","close":7906.9233},{"date":"2018-06-20","close":8024.6753},{"date":"2018-06-21","close":7959.2578},{"date":"2018-06-22","close":7933.0898},{"date":"2018-06-25","close":8007.2324},{"date":"2018-06-26","close":7972.3423},{"date":"2018-06-27","close":8003.0},{"date":"2018-06-28","close":7959.2578},{"date":"2018-06-29","close":7924.3687},{"date":"2018-07-02","close":7797.8916},{"date":"2018-07-03","close":7806.6147},{"date":"2018-07-04","close":7776.0864},{"date":"2018-07-05","close":7719.3906},{"date":"2018-07-06","close":7876.3945},{"date":"2018-07-09","close":7898.2012},{"date":"2018-07-10","close":7898.2012},{"date":"2018-07-11","close":7845.8657},{"date":"2018-07-12","close":7850.228},{"date":"2018-07-13","close":7928.728},{"date":"2018-07-16","close":7837.1445},{"date":"2018-07-17","close":7802.2544},{"date":"2018-07-18","close":7802.2544},{"date":"2018-07-19","close":7841.5049},{"date":"2018-07-20","close":7824.0601},{"date":"2018-07-23","close":7815.3369},{"date":"2018-07-24","close":7806.6147},{"date":"2018-07-25","close":7850.228},{"date":"2018-07-26","close":7885.1187},{"date":"2018-07-27","close":7937.4512},{"date":"2018-07-30","close":7893.8394},{"date":"2018-07-31","close":7906.9233},{"date":"2018-08-01","close":7928.728},{"date":"2018-08-02","close":7828.4214},{"date":"2018-08-03","close":7867.6743},{"date":"2018-08-06","close":7915.6465},{"date":"2018-08-07","close":7972.3423},{"date":"2018-08-08","close":7989.7861},{"date":"2018-08-09","close":8002.8721},{"date":"2018-08-10","close":7850.228},{"date":"2018-08-13","close":7723.7515},{"date":"2018-08-14","close":7771.7256},{"date":"2018-08-16","close":7706.3066},{"date":"2018-08-17","close":7684.4995},{"date":"2018-08-20","close":7680.1382},{"date":"2018-08-21","close":7776.0864},{"date":"2018-08-22","close":7863.3105},{"date":"2018-08-23","close":7863.3105},{"date":"2018-08-24","close":7898.2012},{"date":"2018-08-27","close":7967.9805},{"date":"2018-08-28","close":7989.7861},{"date":"2018-08-29","close":7989.7861},{"date":"2018-08-30","close":8033.3994},{"date":"2018-08-31","close":8124.9839},{"date":"2018-09-03","close":8090.0957},{"date":"2018-09-04","close":8090.0957},{"date":"2018-09-05","close":8050.8457},{"date":"2018-09-06","close":8050.8457},{"date":"2018-09-07","close":7967.9805},{"date":"2018-09-10","close":7994.1479},{"date":"2018-09-11","close":8037.7593},{"date":"2018-09-12","close":7963.6191},{"date":"2018-09-13","close":7959.2578},{"date":"2018-09-14","close":8081.3721},{"date":"2018-09-17","close":8063.9268},{"date":"2018-09-18","close":8094.457},{"date":"2018-09-19","close":8103.1787},{"date":"2018-09-20","close":8168.5967},{"date":"2018-09-21","close":8251.4609},{"date":"2018-09-27","close":8286.3496},{"date":"2018-09-28","close":8369.2139},{"date":"2018-10-01","close":8295.0742},{"date":"2018-10-02","close":8312.5195},{"date":"2018-10-04","close":8181.6826},{"date":"2018-10-05","close":8116.2627},{"date":"2018-10-08","close":8116.2627},{"date":"2018-10-10","close":8015.9531},{"date":"2018-10-11","close":7736.8359},{"date":"2018-10-12","close":7841.5049},{"date":"2018-10-15","close":7784.8101},{"date":"2018-10-16","close":7780.4478},{"date":"2018-10-17","close":7872.0342},{"date":"2018-10-18","close":7850.228},{"date":"2018-10-19","close":7819.6992},{"date":"2018-10-22","close":7802.2544},{"date":"2018-10-23","close":7667.0562},{"date":"2018-10-24","close":7566.7456},{"date":"2018-10-25","close":7466.4375},{"date":"2018-10-26","close":7353.0469},{"date":"2018-10-29","close":7431.5479},{"date":"2018-10-30","close":7440.272},{"date":"2018-10-31","close":7544.9399},{"date":"2018-11-01","close":7414.1025},{"date":"2018-11-02","close":7632.1636},{"date":"2018-11-05","close":7531.8564},{"date":"2018-11-06","close":7619.082},{"date":"2018-11-07","close":7619.082},{"date":"2018-11-08","close":7619.082},{"date":"2018-11-09","close":7566.7456},{"date":"2018-11-12","close":7610.3594},{"date":"2018-11-13","close":7544.9399},{"date":"2018-11-14","close":7475.1616},{"date":"2018-11-15","close":7475.1616},{"date":"2018-11-16","close":7553.6646},{"date":"2018-11-19","close":7536.2188},{"date":"2018-11-20","close":7492.605},{"date":"2018-11-21","close":7401.0195},{"date":"2018-11-22","close":7374.8521},{"date":"2018-11-23","close":7287.6279},{"date":"2018-11-26","close":7379.2134},{"date":"2018-11-27","close":7370.4907},{"date":"2018-11-28","close":7379.2134},{"date":"2018-11-29","close":7501.3291},{"date":"2018-11-30","close":7435.9102},{"date":"2018-12-03","close":7597.2754},{"date":"2018-12-04","close":7571.1084},{"date":"2018-12-05","close":7453.354},{"date":"2018-12-06","close":7331.2393},{"date":"2018-12-07","close":7392.2979},{"date":"2018-12-10","close":7300.7104},{"date":"2018-12-11","close":7331.2393},{"date":"2018-12-12","close":7379.2134},{"date":"2018-12-13","close":7479.522},{"date":"2018-12-14","close":7331.2393},{"date":"2018-12-17","close":7387.936},{"date":"2018-12-18","close":7291.9893},{"date":"2018-12-19","close":7353.0469},{"date":"2018-12-20","close":7248.376},{"date":"2018-12-21","close":7296.3491},{"date":"2018-12-24","close":7318.1553},{"date":"2018-12-26","close":7178.5977},{"date":"2018-12-27","close":7326.8774},{"date":"2018-12-28","close":7361.7695},{"date":"2019-01-02","close":7287.6279},{"date":"2019-01-03","close":7196.042},{"date":"2019-01-04","close":7204.7637},{"date":"2019-01-07","close":7348.6836},{"date":"2019-01-08","close":7345.0},{"date":"2019-01-09","close":7383.5742},{"date":"2019-01-10","close":7405.3813},{"date":"2019-01-11","close":7453.354},{"date":"2019-01-14","close":7453.354},{"date":"2019-01-15","close":7588.5532},{"date":"2019-01-16","close":7601.6372},{"date":"2019-01-17","close":7627.8037},{"date":"2019-01-18","close":7671.4165},{"date":"2019-01-21","close":7728.1113},{"date":"2019-01-22","close":7684.4995},{"date":"2019-01-23","close":7758.6411},{"date":"2019-01-24","close":7789.1709},{"date":"2019-01-25","close":7972.3423},{"date":"2019-01-28","close":7989.7861},{"date":"2019-01-29","close":7989.7861},{"date":"2019-01-30","close":8085.7349},{"date":"2019-01-31","close":8072.6494},{"date":"2019-02-01","close":8081.3721},{"date":"2019-02-07","close":8085.7349},{"date":"2019-02-08","close":8037.7593},{"date":"2019-02-11","close":7989.7861},{"date":"2019-02-12","close":8111.9004},{"date":"2019-02-13","close":8133.7085},{"date":"2019-02-14","close":8273.2676},{"date":"2019-02-15","close":8138.0693},{"date":"2019-02-18","close":8181.6826},{"date":"2019-02-19","close":8146.792},{"date":"2019-02-20","close":8242.7383},{"date":"2019-02-21","close":8247.0986},{"date":"2019-02-22","close":8264.5449},{"date":"2019-02-25","close":8308.1553},{"date":"2019-02-26","close":8308.1553},{"date":"2019-02-27","close":8286.3496},{"date":"2019-02-28","close":8203.4873},{"date":"2019-03-04","close":8068.2881},{"date":"2019-03-05","close":8046.4829},{"date":"2019-03-06","close":7967.9805},{"date":"2019-03-07","close":7959.2578},{"date":"2019-03-08","close":7832.7827},{"date":"2019-03-11","close":7806.6147},{"date":"2019-03-12","close":7893.8394},{"date":"2019-03-13","close":7832.7827},{"date":"2019-03-14","close":7858.9497},{"date":"2019-03-15","close":7950.5356},{"date":"2019-03-18","close":7937.4512},{"date":"2019-03-19","close":8011.5923},{"date":"2019-03-20","close":7950.5356},{"date":"2019-03-21","close":8033.3994},{"date":"2019-03-22","close":8055.2051},{"date":"2019-03-25","close":7911.2847},{"date":"2019-03-26","close":7928.728},{"date":"2019-03-27","close":7915.6465},{"date":"2019-03-28","close":7872.0342},{"date":"2019-03-29","close":7933.0898},{"date":"2019-04-01","close":8015.9531},{"date":"2019-04-02","close":7998.5093},{"date":"2019-04-03","close":8098.8184},{"date":"2019-04-04","close":8120.623},{"date":"2019-04-05","close":8151.1514},{"date":"2019-04-08","close":8151.1514},{"date":"2019-04-09","close":8124.9839},{"date":"2019-04-10","close":8164.2354},{"date":"2019-04-11","close":8203.4873},{"date":"2019-04-12","close":8242.7383},{"date":"2019-04-15","close":8268.9062},{"date":"2019-04-16","close":8229.6553},{"date":"2019-04-17","close":8277.6289},{"date":"2019-04-18","close":8234.0156},{"date":"2019-04-19","close":8107.54},{"date":"2019-04-22","close":8090.0957},{"date":"2019-04-23","close":8094.457},{"date":"2019-04-24","close":8042.1226},{"date":"2019-04-25","close":8002.8721},{"date":"2019-04-26","close":7976.7007},{"date":"2019-04-29","close":8118.4321},{"date":"2019-04-30","close":8100.7163},{"date":"2019-05-02","close":8131.7192},{"date":"2019-05-03","close":8078.5703},{"date":"2019-05-07","close":7941.2715},{"date":"2019-05-08","close":7958.9878},{"date":"2019-05-09","close":7653.3843},{"date":"2019-05-10","close":7719.8193},{"date":"2019-05-13","close":7613.522},{"date":"2019-05-14","close":7622.3804},{"date":"2019-05-15","close":7635.6665},{"date":"2019-05-16","close":7516.0825},{"date":"2019-05-17","close":7502.7949},{"date":"2019-05-20","close":7458.5049},{"date":"2019-05-21","close":7555.9443},{"date":"2019-05-22","close":7591.3774},{"date":"2019-05-23","close":7595.8047},{"date":"2019-05-24","close":7524.9399},{"date":"2019-05-27","close":7524.9399},{"date":"2019-05-28","close":7524.9399},{"date":"2019-05-29","close":7387.6406},{"date":"2019-05-30","close":7414.2139},{"date":"2019-05-31","close":7511.6548},{"date":"2019-06-03","close":7600.2344},{"date":"2019-06-04","close":7586.9487},{"date":"2019-06-05","close":7635.6665},{"date":"2019-06-07","close":7613.522},{"date":"2019-06-10","close":7671.1001},{"date":"2019-06-11","close":7697.6729},{"date":"2019-06-12","close":7728.6768},{"date":"2019-06-13","close":7697.6729},{"date":"2019-06-14","close":7697.6729},{"date":"2019-06-17","close":7671.1001},{"date":"2019-06-18","close":7693.2441},{"date":"2019-06-19","close":7795.1118},{"date":"2019-06-20","close":7834.9746},{"date":"2019-06-21","close":7812.8286},{"date":"2019-06-24","close":7812.8286},{"date":"2019-06-25","close":7812.8286},{"date":"2019-06-26","close":7799.5415},{"date":"2019-06-27","close":7932.4121},{"date":"2019-06-28","close":7914.6958},{"date":"2019-07-01","close":7941.2715},{"date":"2019-07-02","close":7879.2642},{"date":"2019-07-03","close":7795.1118},{"date":"2019-07-04","close":7759.6816},{"date":"2019-07-05","close":7755.252},{"date":"2019-07-08","close":7622.3804},{"date":"2019-07-09","close":7586.9487},{"date":"2019-07-10","close":7604.6641},{"date":"2019-07-11","close":7724.2466},{"date":"2019-07-12","close":7688.8159},{"date":"2019-07-15","close":7715.3892},{"date":"2019-07-16","close":7755.252},{"date":"2019-07-17","close":7693.2441},{"date":"2019-07-18","close":7653.3843},{"date":"2019-07-19","close":7781.8257},{"date":"2019-07-22","close":7777.396},{"date":"2019-07-23","close":7790.6841},{"date":"2019-07-24","close":7741.9639},{"date":"2019-07-25","close":7626.8091},{"date":"2019-07-26","close":7595.8047},{"date":"2019-07-29","close":7529.3696},{"date":"2019-07-30","close":7569.2319},{"date":"2019-07-31","close":7555.9443},{"date":"2019-08-01","close":7600.2344},{"date":"2019-08-02","close":7454.0771},{"date":"2019-08-05","close":7330.063},{"date":"2019-08-06","close":7281.3438},{"date":"2019-08-07","close":7121.8975},{"date":"2019-08-08","close":7183.9038},{"date":"2019-08-09","close":7197.1924},{"date":"2019-08-12","close":7223.7656},{"date":"2019-08-13","close":7148.4717},{"date":"2019-08-14","close":7166.1895},{"date":"2019-08-16","close":7108.6104},{"date":"2019-08-19","close":7166.1895},{"date":"2019-08-20","close":7307.9175},{"date":"2019-08-21","close":7307.9175},{"date":"2019-08-22","close":7232.624},{"date":"2019-08-23","close":7245.9116},{"date":"2019-08-26","close":7157.3296},{"date":"2019-08-27","close":7166.1895},{"date":"2019-08-28","close":7232.624},{"date":"2019-08-29","close":7135.1855},{"date":"2019-08-30","close":7201.6211},{"date":"2019-09-02","close":7192.7622},{"date":"2019-09-03","close":7161.7603},{"date":"2019-09-04","close":7245.9116},{"date":"2019-09-05","close":7374.3535},{"date":"2019-09-06","close":7369.9248},{"date":"2019-09-09","close":7396.499},{"date":"2019-09-10","close":7449.6475},{"date":"2019-09-11","close":7485.0796},{"date":"2019-09-16","close":7547.0864},{"date":"2019-09-17","close":7578.0894},{"date":"2019-09-18","close":7582.5176},{"date":"2019-09-19","close":7631.2368},{"date":"2019-09-20","close":7640.0952},{"date":"2019-09-23","close":7648.9541},{"date":"2019-09-24","close":7662.2412},{"date":"2019-09-25","close":7586.9487},{"date":"2019-09-26","close":7578.0894},{"date":"2019-09-27","close":7520.5117},{"date":"2019-09-30","close":7489.5088},{"date":"2019-10-01","close":7573.6602},{"date":"2019-10-02","close":7485.0796},{"date":"2019-10-04","close":7436.3604},{"date":"2019-10-07","close":7427.5015},{"date":"2019-10-08","close":7507.2246},{"date":"2019-10-10","close":7502.7949},{"date":"2019-10-11","close":7582.5176},{"date":"2019-10-14","close":7679.958},{"date":"2019-10-15","close":7640.0952},{"date":"2019-10-16","close":7666.6689},{"date":"2019-10-17","close":7666.6689},{"date":"2019-10-18","close":7617.9507},{"date":"2019-10-21","close":7671.1001},{"date":"2019-10-22","close":7715.3892},{"date":"2019-10-23","close":7710.9614},{"date":"2019-10-24","close":7715.3892},{"date":"2019-10-25","close":7741.9639},{"date":"2019-10-28","close":7795.1118},{"date":"2019-10-29","close":7795.1118},{"date":"2019-10-30","close":7755.0698},{"date":"2019-10-31","close":7795.1138},{"date":"2019-11-01","close":7812.9092},{"date":"2019-11-04","close":7977.5327},{"date":"2019-11-05","close":8022.0249},{"date":"2019-11-06","close":8022.0249},{"date":"2019-11-07","close":8013.125},{"date":"2019-11-08","close":8035.3716},{"date":"2019-11-11","close":7968.6333},{"date":"2019-11-12","close":8004.2275},{"date":"2019-11-13","close":7919.6914},{"date":"2019-11-14","close":7973.083},{"date":"2019-11-15","close":8093.2134},{"date":"2019-11-18","close":8093.2134},{"date":"2019-11-19","close":8026.4751},{"date":"2019-11-20","close":7977.5327},{"date":"2019-11-21","close":7804.0112},{"date":"2019-11-22","close":7857.4023},{"date":"2019-11-25","close":7995.3306},{"date":"2019-11-26","close":7990.8799},{"date":"2019-11-27","close":7990.8799},{"date":"2019-11-28","close":7941.9385},{"date":"2019-11-29","close":7817.3589},{"date":"2019-12-02","close":7830.7061},{"date":"2019-12-03","close":7848.5029},{"date":"2019-12-04","close":7781.7637},{"date":"2019-12-05","close":7786.2129},{"date":"2019-12-06","close":7808.46},{"date":"2019-12-09","close":7857.4023},{"date":"2019-12-10","close":7884.0972},{"date":"2019-12-11","close":8008.6772},{"date":"2019-12-12","close":8151.0557},{"date":"2019-12-13","close":8266.7354},{"date":"2019-12-16","close":8262.2861},{"date":"2019-12-17","close":8297.8789},{"date":"2019-12-18","close":8284.5322},{"date":"2019-12-19","close":8297.8789},{"date":"2019-12-20","close":8311.2275},{"date":"2019-12-23","close":8351.2705},{"date":"2019-12-24","close":8280.082},{"date":"2019-12-26","close":8266.7354},{"date":"2019-12-27","close":8484.748},{"date":"2019-12-30","close":8498.0947},{"date":"2020-01-02","close":8404.6621},{"date":"2020-01-03","close":8377.9668},{"date":"2020-01-06","close":8351.2705},{"date":"2020-01-07","close":8409.1104},{"date":"2020-01-08","close":8337.9229},{"date":"2020-01-09","close":8471.4004},{"date":"2020-01-10","close":8622.6758},{"date":"2020-01-13","close":8711.6611},{"date":"2020-01-14","close":8769.501},{"date":"2020-01-15","close":8693.8633},{"date":"2020-01-16","close":8742.8057},{"date":"2020-01-17","close":8809.5439},{"date":"2020-01-20","close":8938.5723},{"date":"2020-01-21","close":8840.6885},{"date":"2020-01-22","close":8902.9785},{"date":"2020-01-23","close":8925.2256},{"date":"2020-01-28","close":8627.125},{"date":"2020-01-29","close":8680.5166},{"date":"2020-01-30","close":8502.2725},{"date":"2020-01-31","close":8462.165},{"date":"2020-02-03","close":8368.5889},{"date":"2020-02-04","close":8573.5693},{"date":"2020-02-05","close":8613.6748},{"date":"2020-02-06","close":8876.585},{"date":"2020-02-07","close":8787.4629},{"date":"2020-02-10","close":8778.5508},{"date":"2020-02-11","close":8956.7959},{"date":"2020-02-12","close":8974.6201},{"date":"2020-02-13","close":8956.7959},{"date":"2020-02-14","close":8992.4434},{"date":"2020-02-17","close":8992.4434},{"date":"2020-02-18","close":8827.5684},{"date":"2020-02-19","close":8836.4805},{"date":"2020-02-20","close":8818.6572},{"date":"2020-02-21","close":8689.4287},{"date":"2020-02-24","close":8355.2188},{"date":"2020-02-25","close":8386.4121},{"date":"2020-02-26","close":8315.1143},{"date":"2020-02-27","close":8217.0801},{"date":"2020-02-28","close":7931.8901},{"date":"2020-03-02","close":8034.3789},{"date":"2020-03-03","close":8061.1152},{"date":"2020-03-04","close":8225.9922},{"date":"2020-03-05","close":8377.5},{"date":"2020-03-06","close":8190.3413},{"date":"2020-03-09","close":7775.9248},{"date":"2020-03-10","close":7807.1182},{"date":"2020-03-11","close":7619.96},{"date":"2020-03-12","close":7263.4712},{"date":"2020-03-13","close":7049.5776},{"date":"2020-03-16","close":6791.123},{"date":"2020-03-17","close":6563.8604},{"date":"2020-03-18","close":6202.9155},{"date":"2020-03-19","close":5663.7246},{"date":"2020-03-20","close":5980.1094},{"date":"2020-03-23","close":5739.4795},{"date":"2020-03-24","close":6283.125},{"date":"2020-03-25","close":6505.9307},{"date":"2020-03-26","close":6572.7734},{"date":"2020-03-27","close":6479.1953},{"date":"2020-03-30","close":6541.5801},{"date":"2020-03-31","close":6621.7896},{"date":"2020-04-01","close":6376.7041},{"date":"2020-04-02","close":6488.106},{"date":"2020-04-03","close":6532.6685},{"date":"2020-04-06","close":6773.2974},{"date":"2020-04-07","close":6822.3154},{"date":"2020-04-08","close":6906.9819},{"date":"2020-04-09","close":6862.4204},{"date":"2020-04-10","close":7027.2969},{"date":"2020-04-13","close":6929.2627},{"date":"2020-04-14","close":7027.2969},{"date":"2020-04-16","close":7013.9292},{"date":"2020-04-17","close":7316.9448},{"date":"2020-04-20","close":7259.0146},{"date":"2020-04-21","close":7116.4185},{"date":"2020-04-22","close":7080.7705},{"date":"2020-04-23","close":7308.0317},{"date":"2020-04-24","close":7183.2607},{"date":"2020-04-27","close":7316.9448},{"date":"2020-04-28","close":7262.5098},{"date":"2020-04-29","close":7480.249},{"date":"2020-05-04","close":7203.5376},{"date":"2020-05-06","close":7267.0454},{"date":"2020-05-07","close":7371.3794},{"date":"2020-05-08","close":7439.4224},{"date":"2020-05-11","close":7348.6973},{"date":"2020-05-12","close":7257.9736},{"date":"2020-05-13","close":7425.8135},{"date":"2020-05-14","close":7321.4805},{"date":"2020-05-15","close":7321.4805},{"date":"2020-05-18","close":7403.1333},{"date":"2020-05-19","close":7589.1187},{"date":"2020-05-20","close":7584.5825},{"date":"2020-05-21","close":7602.7275},{"date":"2020-05-22","close":7453.0312},{"date":"2020-05-25","close":7484.7856},{"date":"2020-05-26","close":7793.248},{"date":"2020-05-27","close":7752.4233},{"date":"2020-05-28","close":7688.9165},{"date":"2020-05-29","close":7679.8423},{"date":"2020-06-01","close":7825.0024},{"date":"2020-06-02","close":8047.2778},{"date":"2020-06-03","close":8319.4521},{"date":"2020-06-04","close":8337.5967},{"date":"2020-06-05","close":8446.4658},{"date":"2020-06-08","close":8428.3223},{"date":"2020-06-09","close":8410.1758},{"date":"2020-06-10","close":8478.2188},{"date":"2020-06-11","close":8323.9863},{"date":"2020-06-12","close":8169.7554},{"date":"2020-06-15","close":7920.2632},{"date":"2020-06-16","close":8301.3066},{"date":"2020-06-17","close":8337.5967},{"date":"2020-06-18","close":8269.5527},{"date":"2020-06-19","close":8255.0},{"date":"2020-06-22","close":8165.2192},{"date":"2020-06-23","close":8151.6118},{"date":"2020-06-24","close":8237.7998},{"date":"2020-06-25","close":8065.4224},{"date":"2020-06-26","close":8106.2495},{"date":"2020-06-29","close":7974.6997},{"date":"2020-06-30","close":8069.958},{"date":"2020-07-01","close":8038.2056},{"date":"2020-07-02","close":8092.6401},{"date":"2020-07-03","close":8155.0},{"date":"2020-07-06","close":8237.7998},{"date":"2020-07-07","close":8133.4653},{"date":"2020-07-08","close":8056.3516},{"date":"2020-07-09","close":8047.2778},{"date":"2020-07-10","close":7893.0464},{"date":"2020-07-13","close":8029.1328},{"date":"2020-07-14","close":8010.9868},{"date":"2020-07-15","close":8187.9023},{"date":"2020-07-16","close":8147.0757},{"date":"2020-07-17","close":8142.5386},{"date":"2020-07-20","close":8110.7852},{"date":"2020-07-21","close":8233.2656},{"date":"2020-07-22","close":8233.2656},{"date":"2020-07-23","close":8124.3945},{"date":"2020-07-24","close":8006.4526},{"date":"2020-07-27","close":8115.3213},{"date":"2020-07-28","close":8314.918},{"date":"2020-07-29","close":8392.0312},{"date":"2020-07-30","close":8364.8135},{"date":"2020-07-31","close":8242.3359},{"date":"2020-08-03","close":8142.5386},{"date":"2020-08-04","close":8215.1201},{"date":"2020-08-05","close":8305.8438},{"date":"2020-08-06","close":8441.9307},{"date":"2020-08-07","close":8441.9307},{"date":"2020-08-10","close":8478.2188},{"date":"2020-08-11","close":8623.3799},{"date":"2020-08-12","close":8845.6553},{"date":"2020-08-13","close":9045.249},{"date":"2020-08-14","close":8913.6982},{"date":"2020-08-18","close":8636.9883},{"date":"2020-08-19","close":8705.0312},{"date":"2020-08-20","close":8310.3799},{"date":"2020-08-21","close":8364.8135},{"date":"2020-08-24","close":8419.249},{"date":"2020-08-25","close":8591.625},{"date":"2020-08-26","close":8528.1191},{"date":"2020-08-27","close":8414.7129},{"date":"2020-08-28","close":8437.3936},{"date":"2020-08-31","close":8278.625},{"date":"2020-09-01","close":8423.7842},{"date":"2020-09-02","close":8414.7129},{"date":"2020-09-03","close":8473.6846},{"date":"2020-09-04","close":8323.9863},{"date":"2020-09-07","close":8423.7842},{"date":"2020-09-08","close":8591.625},{"date":"2020-09-09","close":8546.2637},{"date":"2020-09-10","close":8596.1631},{"date":"2020-09-11","close":8682.3525},{"date":"2020-09-14","close":8800.292},{"date":"2020-09-15","close":8859.2637},{"date":"2020-09-16","close":8777.6104},{"date":"2020-09-17","close":8646.0615},{"date":"2020-09-18","close":8705.0312},{"date":"2020-09-21","close":8623.3799},{"date":"2020-09-22","close":8414.7129},{"date":"2020-09-23","close":8382.957},{"date":"2020-09-24","close":8192.4355},{"date":"2020-09-25","close":8224.1895},{"date":"2020-09-28","close":8414.7129},{"date":"2020-09-29","close":8478.2188},{"date":"2020-10-05","close":8519.0469},{"date":"2020-10-06","close":8491.8281},{"date":"2020-10-07","close":8559.8721},{"date":"2020-10-08","close":8591.625},{"date":"2020-10-12","close":8618.8428},{"date":"2020-10-13","close":8632.4531},{"date":"2020-10-14","close":8555.3379},{"date":"2020-10-15","close":8473.6846},{"date":"2020-10-16","close":8451.002},{"date":"2020-10-19","close":8491.8281},{"date":"2020-10-20","close":8519.0469},{"date":"2020-10-21","close":8550.7988},{"date":"2020-10-22","close":8550.7988},{"date":"2020-10-23","close":8591.625},{"date":"2020-10-26","close":8804.8291},{"date":"2020-10-27","close":8664.2051},{"date":"2020-10-28","close":8627.916},{"date":"2020-10-29","close":8555.2598},{"date":"2020-10-30","close":8473.5225},{"date":"2020-11-02","close":8528.0146},{"date":"2020-11-03","close":8664.2441},{"date":"2020-11-04","close":8700.5723},{"date":"2020-11-05","close":8873.1289},{"date":"2020-11-06","close":8845.8838},{"date":"2020-11-09","close":8963.9502},{"date":"2020-11-10","close":9113.8027},{"date":"2020-11-11","close":9295.4434},{"date":"2020-11-12","close":9236.4111},{"date":"2020-11-13","close":9318.1494},{"date":"2020-11-16","close":9563.3633},{"date":"2020-11-17","close":9545.1992},{"date":"2020-11-18","close":9536.1172},{"date":"2020-11-19","close":9536.1172},{"date":"2020-11-20","close":9549.7412},{"date":"2020-11-23","close":9853.9873},{"date":"2020-11-24","close":9922.1025},{"date":"2020-11-25","close":9831.2822},{"date":"2020-11-26","close":9899.3984},{"date":"2020-11-27","close":9913.0215},{"date":"2020-11-30","close":9690.5127},{"date":"2020-12-01","close":9835.8252},{"date":"2020-12-02","close":9944.8076},{"date":"2020-12-03","close":9958.4307},{"date":"2020-12-04","close":10031.0879},{"date":"2020-12-07","close":10003.8408},{"date":"2020-12-08","close":10022.0059},{"date":"2020-12-09","close":10135.5303},{"date":"2020-12-10","close":10140.0723},{"date":"2020-12-11","close":10317.1719},{"date":"2020-12-14","close":10253.5977},{"date":"2020-12-15","close":10262.6797},{"date":"2020-12-16","close":10339.877},{"date":"2020-12-17","close":10294.4648},{"date":"2020-12-18","close":10321.7129},{"date":"2020-12-21","close":10317.1719},{"date":"2020-12-22","close":10271.7598},{"date":"2020-12-23","close":10371.6631},{"date":"2020-12-24","close":10585.0908},{"date":"2020-12-28","close":10589.6318},{"date":"2020-12-29","close":10857.5527},{"date":"2020-12-30","close":11139.0938},{"date":"2021-01-04","close":11452.4238},{"date":"2021-01-05","close":11606.8164},{"date":"2021-01-06","close":11416.0938},{"date":"2021-01-07","close":11684.0156},{"date":"2021-01-08","close":12215.3125},{"date":"2021-01-11","close":12210.7705},{"date":"2021-01-12","close":12151.7393},{"date":"2021-01-13","close":12219.8535},{"date":"2021-01-14","close":12269.8027},{"date":"2021-01-15","close":12124.4922},{"date":"2021-01-18","close":11684.0156},{"date":"2021-01-19","close":11961.0166},{"date":"2021-01-20","close":11947.3916},{"date":"2021-01-21","close":12147.1973},{"date":"2021-01-22","close":12197.1494},{"date":"2021-01-25","close":12347.001},{"date":"2021-01-26","close":12169.9033},{"date":"2021-01-27","close":12197.1494},{"date":"2021-01-28","close":11911.0654},{"date":"2021-01-29","close":11502.373},{"date":"2021-02-01","close":11588.6543},{"date":"2021-02-02","close":11783.916},{"date":"2021-02-03","close":11833.8682},{"date":"2021-02-04","close":11629.5225},{"date":"2021-02-05","close":11811.1641},{"date":"2021-02-08","close":11756.6699},{"date":"2021-02-09","close":11743.0488},{"date":"2021-02-10","close":11733.9668},{"date":"2021-02-15","close":11942.8525},{"date":"2021-02-16","close":11951.9346},{"date":"2021-02-17","close":11901.9834},{"date":"2021-02-18","close":11733.9668},{"date":"2021-02-19","close":11679.4727},{"date":"2021-02-22","close":11529.6201},{"date":"2021-02-23","close":11402.4727},{"date":"2021-02-24","close":11179.9648},{"date":"2021-02-25","close":11502.373},{"date":"2021-02-26","close":11134.5537},{"date":"2021-03-02","close":11316.1924},{"date":"2021-03-03","close":11393.3896},{"date":"2021-03-04","close":11211.749},{"date":"2021-03-05","close":11125.4697},{"date":"2021-03-08","close":10984.7002},{"date":"2021-03-09","close":10898.4199},{"date":"2021-03-10","close":10843.9277},{"date":"2021-03-11","close":11130.0107},{"date":"2021-03-12","close":11302.5693},{"date":"2021-03-15","close":11261.7012},{"date":"2021-03-16","close":11275.3242},{"date":"2021-03-17","close":11061.8965},{"date":"2021-03-18","close":11166.3398},{"date":"2021-03-19","close":11061.8965},{"date":"2021-03-22","close":11021.0283},{"date":"2021-03-23","close":10875.7148},{"date":"2021-03-24","close":10889.3379},{"date":"2021-03-25","close":10952.9141},{"date":"2021-03-26","close":11034.6504},{"date":"2021-03-29","close":11066.4375},{"date":"2021-03-30","close":11243.5371},{"date":"2021-03-31","close":11211.749},{"date":"2021-04-01","close":11257.1602},{"date":"2021-04-02","close":11347.9795},{"date":"2021-04-05","close":11352.5215},{"date":"2021-04-06","close":11298.0293},{"date":"2021-04-07","close":11366.1455},{"date":"2021-04-08","close":11375.2256},{"date":"2021-04-09","close":11316.1924},{"date":"2021-04-12","close":11302.5693},{"date":"2021-04-13","close":11515.9971},{"date":"2021-04-14","close":11620.4414},{"date":"2021-04-15","close":11670.3906},{"date":"2021-04-16","close":11706.7207},{"date":"2021-04-19","close":11670.3906},{"date":"2021-04-20","close":11724.8828},{"date":"2021-04-21","close":11520.5391},{"date":"2021-04-22","close":11497.832},{"date":"2021-04-23","close":11552.3242},{"date":"2021-04-26","close":11688.5566},{"date":"2021-04-27","close":11656.7676},{"date":"2021-04-28","close":11479.6699},{"date":"2021-04-29","close":11516.4336},{"date":"2021-04-30","close":11383.1611},{"date":"2021-05-03","close":11282.0605},{"date":"2021-05-04","close":11318.8242},{"date":"2021-05-06","close":11295.8486},{"date":"2021-05-07","close":11378.5684},{"date":"2021-05-10","close":11525.624},{"date":"2021-05-11","close":11355.5918},{"date":"2021-05-12","close":11295.8486},{"date":"2021-05-13","close":11079.8574},{"date":"2021-05-14","close":11373.9727},{"date":"2021-05-17","close":11291.25},{"date":"2021-05-18","close":11341.8027},{"date":"2021-05-20","close":11346.3984},{"date":"2021-05-21","close":11337.208},{"date":"2021-05-24","close":11282.0605},{"date":"2021-05-25","close":11314.2314},{"date":"2021-05-26","close":11300.4434},{"date":"2021-05-27","close":11272.8701},{"date":"2021-05-28","close":11328.0176},{"date":"2021-05-31","close":11305.04},{"date":"2021-06-01","close":11350.9932},{"date":"2021-06-02","close":11373.9727},{"date":"2021-06-03","close":11488.8613},{"date":"2021-06-04","close":11484.2646},{"date":"2021-06-07","close":11493.4541},{"date":"2021-06-08","close":11488.8613},{"date":"2021-06-09","close":11383.1611},{"date":"2021-06-10","close":11429.1191},{"date":"2021-06-11","close":11507.2432},{"date":"2021-06-14","close":11456.6924},{"date":"2021-06-15","close":11470.4795},{"date":"2021-06-16","close":11516.4336},{"date":"2021-06-17","close":11493.4541},{"date":"2021-06-18","close":11502.6475},{"date":"2021-06-21","close":11387.7598},{"date":"2021-06-22","close":11452.0947},{"date":"2021-06-23","close":11465.8828},{"date":"2021-06-24","close":11576.1748},{"date":"2021-06-25","close":11576.1748},{"date":"2021-06-28","close":11631.3232},{"date":"2021-06-29","close":11580.7705},{"date":"2021-06-30","close":11576.1748},{"date":"2021-07-01","close":11553.1973},{"date":"2021-07-02","close":11566.9844},{"date":"2021-07-05","close":11599.1543},{"date":"2021-07-06","close":11700.2578},{"date":"2021-07-07","close":11626.7266},{"date":"2021-07-08","close":11484.2646},{"date":"2021-07-09","close":11332.6123},{"date":"2021-07-12","close":11465.8828},{"date":"2021-07-13","close":11562.3896},{"date":"2021-07-14","close":11534.8164},{"date":"2021-07-15","close":11594.5586},{"date":"2021-07-16","close":11594.5586},{"date":"2021-07-19","close":11442.9062},{"date":"2021-07-20","close":11383.1611},{"date":"2021-07-21","close":11424.5225},{"date":"2021-07-22","close":11576.1748},{"date":"2021-07-23","close":11603.75},{"date":"2021-07-26","close":11493.4541},{"date":"2021-07-27","close":11576.1748},{"date":"2021-07-28","close":11672.6836},{"date":"2021-07-29","close":11746.21},{"date":"2021-07-30","close":11580.7705},{"date":"2021-08-02","close":11681.874},{"date":"2021-08-03","close":11773.7842},{"date":"2021-08-04","close":11879.4814},{"date":"2021-08-05","close":11930.0322},{"date":"2021-08-06","close":11884.0781},{"date":"2021-08-09","close":11828.9316},{"date":"2021-08-10","close":11769.1875},{"date":"2021-08-11","close":11686.4688},{"date":"2021-08-12","close":11585.3662},{"date":"2021-08-13","close":11415.332},{"date":"2021-08-17","close":11305.04},{"date":"2021-08-18","close":11360.1846},{"date":"2021-08-19","close":11047.6885},{"date":"2021-08-20","close":10863.8672},{"date":"2021-08-23","close":11024.7109},{"date":"2021-08-24","close":11222.3174},{"date":"2021-08-25","close":11309.6338},{"date":"2021-08-26","close":11226.9141},{"date":"2021-08-27","close":11254.4873},{"date":"2021-08-30","close":11245.2979},{"date":"2021-08-31","close":11424.5225},{"date":"2021-09-01","close":11452.0947},{"date":"2021-09-02","close":11332.6123},{"date":"2021-09-03","close":11387.7598},{"date":"2021-09-06","close":11433.7139},{"date":"2021-09-07","close":11337.208},{"date":"2021-09-08","close":11378.5684},{"date":"2021-09-09","close":11148.7891},{"date":"2021-09-10","close":11295.8486},{"date":"2021-09-13","close":11305.04},{"date":"2021-09-14","close":11442.9062},{"date":"2021-09-15","close":11498.0518},{"date":"2021-09-16","close":11305.04},{"date":"2021-09-17","close":11383.1611},{"date":"2021-09-23","close":11387.7598},{"date":"2021-09-24","close":11309.6338},{"date":"2021-09-27","close":11328.0176},{"date":"2021-09-28","close":11208.5322},{"date":"2021-09-29","close":11033.9004},{"date":"2021-09-30","close":11121.2178},{"date":"2021-10-01","close":10969.5654},{"date":"2021-10-05","close":10859.2705},{"date":"2021-10-06","close":10726.0},{"date":"2021-10-07","close":10836.293},{"date":"2021-10-08","close":10840.8887},{"date":"2021-10-12","close":10597.3262},{"date":"2021-10-13","close":10647.875},{"date":"2021-10-14","close":10730.5967},{"date":"2021-10-15","close":10909.8213},{"date":"2021-10-18","close":10827.1025},{"date":"2021-10-19","close":10900.6318},{"date":"2021-10-20","close":10859.2705},{"date":"2021-10-21","close":10854.6758},{"date":"2021-10-22","close":10877.6523},{"date":"2021-10-25","close":10891.4404},{"date":"2021-10-26","close":10992.542},{"date":"2021-10-27","close":11001.7324},{"date":"2021-10-28","close":10886.8438},{"date":"2021-10-29","close":10689.2363},{"date":"2021-11-01","close":10675.4492},{"date":"2021-11-02","close":10804.123},{"date":"2021-11-03","close":10675.4492},{"date":"2021-11-04","close":10712.2139},{"date":"2021-11-05","close":10666.2588},{"date":"2021-11-08","close":10703.0234},{"date":"2021-11-09","close":10670.8545},{"date":"2021-11-10","close":10565.1562},{"date":"2021-11-11","close":10459.457},{"date":"2021-11-12","close":10597.3262},{"date":"2021-11-15","close":10703.0234},{"date":"2021-11-16","close":10721.4053},{"date":"2021-11-17","close":10574.3486},{"date":"2021-11-18","close":10487.0332},{"date":"2021-11-19","close":10592.7285},{"date":"2021-11-22","close":10781.1455},{"date":"2021-11-23","close":10762.7646},{"date":"2021-11-24","close":10726.0},{"date":"2021-11-25","close":10569.752},{"date":"2021-11-26","close":10358.3564},{"date":"2021-11-29","close":10234.2764},{"date":"2021-11-30","close":9999.9033},{"date":"2021-12-01","close":10294.0186},{"date":"2021-12-02","close":10496.2236},{"date":"2021-12-03","close":10569.752},{"date":"2021-12-06","close":10629.4941},{"date":"2021-12-07","close":10739.7861},{"date":"2021-12-08","close":10776.5508},{"date":"2021-12-09","close":10817.9111},{"date":"2021-12-10","close":10859.2705},{"date":"2021-12-13","close":10808.7197},{"date":"2021-12-14","close":10758.1709},{"date":"2021-12-15","close":10794.9336},{"date":"2021-12-16","close":10799.5293},{"date":"2021-12-17","close":10827.1025},{"date":"2021-12-20","close":10634.0889},{"date":"2021-12-21","close":10716.8086},{"date":"2021-12-22","close":10744.3809},{"date":"2021-12-23","close":10799.5293},{"date":"2021-12-24","close":10928.2041},{"date":"2021-12-27","close":10854.6758},{"date":"2021-12-28","close":10928.2041},{"date":"2021-12-29","close":10983.3506},{"date":"2021-12-30","close":10955.7783},{"date":"2022-01-03","close":10957.0},{"date":"2022-01-04","close":10946.5859},{"date":"2022-01-05","close":10859.2705},{"date":"2022-01-06","close":10804.123},{"date":"2022-01-07","close":10914.418},{"date":"2022-01-10","close":10877.6523},{"date":"2022-01-11","close":10840.8887},{"date":"2022-01-12","close":10997.1367},{"date":"2022-01-13","close":10960.374},{"date":"2022-01-14","close":10845.4854},{"date":"2022-01-17","close":10721.4053},{"date":"2022-01-18","close":10661.6631},{"date":"2022-01-19","close":10680.0449},{"date":"2022-01-20","close":10739.7861},{"date":"2022-01-21","close":10670.8545},{"date":"2022-01-24","close":10546.7734},{"date":"2022-01-25","close":10280.2334},{"date":"2022-01-26","close":10252.6582},{"date":"2022-01-27","close":9889.6113},{"date":"2022-01-28","close":10128.5791},{"date":"2022-02-03","close":10229.6816},{"date":"2022-02-04","close":10289.4229},{"date":"2022-02-07","close":10202.1074},{"date":"2022-02-08","close":10174.5352},{"date":"2022-02-09","close":10390.5254},{"date":"2022-02-10","close":10473.2461},{"date":"2022-02-11","close":10339.9746},{"date":"2022-02-14","close":10187.0},{"date":"2022-02-15","close":10123.9844},{"date":"2022-02-16","close":10284.8281},{"date":"2022-02-17","close":10376.7383},{"date":"2022-02-18","close":10399.7158},{"date":"2022-02-21","close":10335.3789},{"date":"2022-02-22","close":10179.1318},{"date":"2022-02-23","close":10280.2334},{"date":"2022-02-24","close":10013.6904},{"date":"2022-02-25","close":10082.624},{"date":"2022-02-28","close":10188.3223},{"date":"2022-03-02","close":10211.3008},{"date":"2022-03-03","close":10358.3564},{"date":"2022-03-04","close":10243.4678},{"date":"2022-03-07","close":10009.0957},{"date":"2022-03-08","close":9935.5664},{"date":"2022-03-10","close":10087.2207},{"date":"2022-03-11","close":10110.1953},{"date":"2022-03-14","close":10105.6006},{"date":"2022-03-15","close":9949.3525},{"date":"2022-03-16","close":10096.4102},{"date":"2022-03-17","close":10169.9404},{"date":"2022-03-18","close":10183.7256},{"date":"2022-03-21","close":10068.8379},{"date":"2022-03-22","close":10174.5352},{"date":"2022-03-23","close":10243.4678},{"date":"2022-03-24","close":10165.3428},{"date":"2022-03-25","close":10174.5352},{"date":"2022-03-28","close":10229.6816},{"date":"2022-03-29","close":10243.4678},{"date":"2022-03-30","close":10303.2119},{"date":"2022-03-31","close":10408.9072},{"date":"2022-04-01","close":10349.165},{"date":"2022-04-04","close":10399.7158},{"date":"2022-04-05","close":10381.3359},{"date":"2022-04-06","close":10294.0186},{"date":"2022-04-07","close":10165.3428},{"date":"2022-04-08","close":10160.7471},{"date":"2022-04-11","close":10206.7021},{"date":"2022-04-12","close":10105.6006},{"date":"2022-04-13","close":10307.8047},{"date":"2022-04-14","close":10298.6143},{"date":"2022-04-15","close":10248.0645},{"date":"2022-04-18","close":10220.4912},{"date":"2022-04-19","close":10316.9971},{"date":"2022-04-20","close":10275.6367},{"date":"2022-04-21","close":10339.9746},{"date":"2022-04-22","close":10271.042},{"date":"2022-04-25","close":10119.3887},{"date":"2022-04-26","close":10151.5566},{"date":"2022-04-27","close":10096.4102},{"date":"2022-04-28","close":10326.5146},{"date":"2022-04-29","close":10434.5244},{"date":"2022-05-02","close":10527.0},{"date":"2022-05-03","close":10448.6113},{"date":"2022-05-04","close":10453.3076},{"date":"2022-05-06","close":10335.9072},{"date":"2022-05-09","close":10236.0},{"date":"2022-05-10","close":10152.7637},{"date":"2022-05-11","close":10077.627},{"date":"2022-05-12","close":9979.0098},{"date":"2022-05-13","close":10246.6826},{"date":"2022-05-16","close":10227.8994},{"date":"2022-05-17","close":10317.124},{"date":"2022-05-18","close":10298.3379},{"date":"2022-05-19","close":10176.2432},{"date":"2022-05-20","close":10298.3379},{"date":"2022-05-23","close":10335.9072},{"date":"2022-05-24","close":10133.9795},{"date":"2022-05-25","close":10166.8516},{"date":"2022-05-26","close":10157.459},{"date":"2022-05-27","close":10270.1631},{"date":"2022-05-30","close":10359.3867},{"date":"2022-05-31","close":10354.6914},{"date":"2022-06-02","close":10241.9863},{"date":"2022-06-03","close":10270.1631},{"date":"2022-06-07","close":10040.0576},{"date":"2022-06-08","close":10105.8037},{"date":"2022-06-09","close":10124.5859},{"date":"2022-06-10","close":10063.5381},{"date":"2022-06-13","close":9800.5615},{"date":"2022-06-14","close":9730.1221},{"date":"2022-06-15","close":9598.6338},{"date":"2022-06-16","close":9640.8984},{"date":"2022-06-17","close":9579.8496},{"date":"2022-06-20","close":9476.5371},{"date":"2022-06-21","close":9598.6338},{"date":"2022-06-22","close":9406.0986},{"date":"2022-06-23","close":9265.2178},{"date":"2022-06-24","close":9462.4502},{"date":"2022-06-27","close":9593.9395},{"date":"2022-06-28","close":9678.4658},{"date":"2022-06-29","close":9697.251},{"date":"2022-06-30","close":9593.9395},{"date":"2022-07-01","close":9500.0186},{"date":"2022-07-04","close":9457.7559},{"date":"2022-07-05","close":9589.2432},{"date":"2022-07-06","close":9171.2979},{"date":"2022-07-07","close":9349.7451},{"date":"2022-07-08","close":9424.8818},{"date":"2022-07-11","close":9363.834},{"date":"2022-07-12","close":9326.2666},{"date":"2022-07-13","close":9302.7861},{"date":"2022-07-14","close":9255.8252},{"date":"2022-07-15","close":9368.5303},{"date":"2022-07-18","close":9528.1943},{"date":"2022-07-19","close":9509.4111},{"date":"2022-07-20","close":9528.1943},{"date":"2022-07-21","close":9673.7715},{"date":"2022-07-22","close":9622.1143},{"date":"2022-07-25","close":9631.5068},{"date":"2022-07-26","close":9664.3799},{"date":"2022-07-27","close":9669.0752},{"date":"2022-07-28","close":9781.7793},{"date":"2022-07-29","close":9734.8184},{"date":"2022-08-01","close":9744.2109},{"date":"2022-08-02","close":9692.5557},{"date":"2022-08-03","close":9730.1221},{"date":"2022-08-04","close":9772.3867},{"date":"2022-08-05","close":9809.9551},{"date":"2022-08-08","close":9833.4336},{"date":"2022-08-09","close":9838.1299},{"date":"2022-08-10","close":9791.1709},{"date":"2022-08-11","close":9889.7852},{"date":"2022-08-12","close":9936.7461},{"date":"2022-08-16","close":9983.7061},{"date":"2022-08-17","close":9894.4834},{"date":"2022-08-18","close":9932.0508},{"date":"2022-08-19","close":9871.0029},{"date":"2022-08-22","close":9805.2588},{"date":"2022-08-23","close":9687.8584},{"date":"2022-08-24","close":9753.6035},{"date":"2022-08-25","close":9828.7373},{"date":"2022-08-26","close":9852.2188},{"date":"2022-08-29","close":9589.2432},{"date":"2022-08-30","close":9654.9854},{"date":"2022-08-31","close":9739.5146},{"date":"2022-09-01","close":9532.8916},{"date":"2022-09-02","close":9481.2334},{"date":"2022-09-05","close":9443.666},{"date":"2022-09-06","close":9504.7129},{"date":"2022-09-07","close":9368.5303},{"date":"2022-09-08","close":9368.5303},{"date":"2022-09-13","close":9701.9463},{"date":"2022-09-14","close":9542.2822},{"date":"2022-09-15","close":9471.8428},{"date":"2022-09-16","close":9363.834},{"date":"2022-09-19","close":9326.2666},{"date":"2022-09-20","close":9443.666},{"date":"2022-09-21","close":9387.3145},{"date":"2022-09-22","close":9354.4424},{"date":"2022-09-23","close":9293.3936},{"date":"2022-09-26","close":9105.5547},{"date":"2022-09-27","close":9053.8975},{"date":"2022-09-28","close":8889.5391},{"date":"2022-09-29","close":8903.626},{"date":"2022-09-30","close":8819.0977},{"date":"2022-10-04","close":9091.4658},{"date":"2022-10-05","close":9143.1211},{"date":"2022-10-06","close":9251.1318},{"date":"2022-10-07","close":9307.4805},{"date":"2022-10-11","close":9213.5605},{"date":"2022-10-12","close":9213.5605},{"date":"2022-10-13","close":9110.25},{"date":"2022-10-14","close":9302.7861},{"date":"2022-10-17","close":9302.7861},{"date":"2022-10-18","close":9321.5693},{"date":"2022-10-19","close":9260.5225},{"date":"2022-10-20","close":9274.6094},{"date":"2022-10-21","close":9288.6982},{"date":"2022-10-24","close":9481.2334},{"date":"2022-10-25","close":9448.3623},{"date":"2022-10-26","close":9617.418},{"date":"2022-10-27","close":9856.9141},{"date":"2022-10-28","close":9800.5098},{"date":"2022-10-31","close":9861.6152},{"date":"2022-11-01","close":9965.0264},{"date":"2022-11-02","close":9927.4209},{"date":"2022-11-03","close":9950.9248},{"date":"2022-11-04","close":9988.5273},{"date":"2022-11-07","close":10082.5381},{"date":"2022-11-08","close":10134.2422},{"date":"2022-11-09","close":10209.4502},{"date":"2022-11-10","close":10091.9395},{"date":"2022-11-11","close":10378.668},{"date":"2022-11-14","close":10355.165},{"date":"2022-11-15","close":10270.5576},{"date":"2022-11-16","close":10256.4561},{"date":"2022-11-17","close":10096.6387},{"date":"2022-11-18","close":10087.2393},{"date":"2022-11-21","close":10044.9336},{"date":"2022-11-22","close":10007.3311},{"date":"2022-11-23","close":10049.6348},{"date":"2022-11-24","close":10134.2422},{"date":"2022-11-25","close":10115.4414},{"date":"2022-11-28","close":10040.2334},{"date":"2022-11-29","close":10106.0391},{"date":"2022-11-30","close":10261.1562},{"date":"2022-12-01","close":10275.2568},{"date":"2022-12-02","close":10026.1318},{"date":"2022-12-05","close":9979.127},{"date":"2022-12-06","close":9922.7217},{"date":"2022-12-07","close":9894.5186},{"date":"2022-12-08","close":9903.9199},{"date":"2022-12-09","close":9974.4268},{"date":"2022-12-12","close":9941.5234},{"date":"2022-12-13","close":9932.123},{"date":"2022-12-14","close":10063.7363},{"date":"2022-12-15","close":10007.3311},{"date":"2022-12-16","close":9913.3213},{"date":"2022-12-19","close":9950.9248},{"date":"2022-12-20","close":9861.6152},{"date":"2022-12-21","close":9828.7119},{"date":"2022-12-22","close":9965.0264},{"date":"2022-12-23","close":9824.0107},{"date":"2022-12-26","close":9847.5137},{"date":"2022-12-27","close":9842.8125},{"date":"2022-12-28","close":9856.9141},{"date":"2022-12-29","close":9645.3936},{"date":"2023-01-02","close":9603.0879},{"date":"2023-01-03","close":9593.6875},{"date":"2023-01-04","close":9791.1084},{"date":"2023-01-05","close":9805.21},{"date":"2023-01-06","close":9918.0205},{"date":"2023-01-09","close":10068.4375},{"date":"2023-01-10","close":10087.2393},{"date":"2023-01-11","close":10091.9395},{"date":"2023-01-12","close":10073.1357},{"date":"2023-01-13","close":10120.1426},{"date":"2023-01-16","close":10148.3438},{"date":"2023-01-17","close":10115.4414},{"date":"2023-01-18","close":10091.9395},{"date":"2023-01-19","close":10167.1465},{"date":"2023-01-20","close":10171.8477},{"date":"2023-01-25","close":10317.5625},{"date":"2023-01-26","close":10392.7705},{"date":"2023-01-27","close":10505.583},{"date":"2023-01-30","close":10336.3623},{"date":"2023-01-31","close":10303.46},{"date":"2023-02-01","close":10449.1748},{"date":"2023-02-02","close":10425.6729},{"date":"2023-02-03","close":10416.2725},{"date":"2023-02-06","close":10261.1562},{"date":"2023-02-07","close":10237.6543},{"date":"2023-02-08","close":10359.8672},{"date":"2023-02-09","close":10336.3623},{"date":"2023-02-10","close":10383.3691},{"date":"2023-02-13","close":10373.9678},{"date":"2023-02-14","close":10383.3691},{"date":"2023-02-15","close":10275.2568},{"date":"2023-02-16","close":10491.4785},{"date":"2023-02-17","close":10416.2725},{"date":"2023-02-20","close":10350.4658},{"date":"2023-02-21","close":10364.5664},{"date":"2023-02-22","close":10242.3545},{"date":"2023-02-23","close":10312.8604},{"date":"2023-02-24","close":10223.5527},{"date":"2023-02-27","close":10181.248},{"date":"2023-02-28","close":10167.1465},{"date":"2023-03-02","close":10209.4502},{"date":"2023-03-03","close":10176.5469},{"date":"2023-03-06","close":10364.5664},{"date":"2023-03-07","close":10312.8604},{"date":"2023-03-08","close":10171.8477},{"date":"2023-03-09","close":10143.6445},{"date":"2023-03-10","close":10087.2393},{"date":"2023-03-13","close":10176.5469},{"date":"2023-03-14","close":9950.9248},{"date":"2023-03-15","close":10073.1357},{"date":"2023-03-16","close":9988.5273},{"date":"2023-03-17","close":10101.3398},{"date":"2023-03-20","close":10035.5332},{"date":"2023-03-21","close":10049.6348},{"date":"2023-03-22","close":10124.8428},{"date":"2023-03-23","close":10101.3398},{"date":"2023-03-24","close":10115.4414},{"date":"2023-03-27","close":10091.9395},{"date":"2023-03-28","close":10181.248},{"date":"2023-03-29","close":10195.3496},{"date":"2023-03-30","close":10218.8516},{"date":"2023-03-31","close":10298.7607},{"date":"2023-04-03","close":10275.2568},{"date":"2023-04-04","close":10312.8604},{"date":"2023-04-05","close":10406.8721},{"date":"2023-04-06","close":10204.751},{"date":"2023-04-07","close":10298.7607},{"date":"2023-04-10","close":10317.5625},{"date":"2023-04-11","close":10397.4697},{"date":"2023-04-12","close":10449.1748},{"date":"2023-04-13","close":10472.6777},{"date":"2023-04-14","close":10524.3838},{"date":"2023-04-17","close":10547.8867},{"date":"2023-04-18","close":10449.1748},{"date":"2023-04-19","close":10458.5762},{"date":"2023-04-20","close":10453.876},{"date":"2023-04-21","close":10397.4697},{"date":"2023-04-24","close":10345.7646},{"date":"2023-04-25","close":10326.9639},{"date":"2023-04-26","close":10294.0586},{"date":"2023-04-27","close":10303.627},{"date":"2023-04-28","close":10394.5137},{"date":"2023-05-02","close":10475.832},{"date":"2023-05-03","close":10356.2451},{"date":"2023-05-04","close":10351.4619},{"date":"2023-05-08","close":10514.0996},{"date":"2023-05-09","close":10432.7803},{"date":"2023-05-10","close":10361.0283},{"date":"2023-05-11","close":10361.0283},{"date":"2023-05-12","close":10251.0078},{"date":"2023-05-15","close":10313.1943},{"date":"2023-05-16","close":10303.627},{"date":"2023-05-17","close":10380.1631},{"date":"2023-05-18","close":10501.0},{"date":"2023-05-19","close":10648.0381},{"date":"2023-05-22","close":10734.1406},{"date":"2023-05-23","close":10738.9238},{"date":"2023-05-24","close":10848.0},{"date":"2023-05-25","close":10729.3574},{"date":"2023-05-26","close":10734.1406},{"date":"2023-05-30","close":10848.9434},{"date":"2023-05-31","close":10777.1914},{"date":"2023-06-01","close":10738.9238},{"date":"2023-06-02","close":10829.8105},{"date":"2023-06-05","close":10887.2119},{"date":"2023-06-07","close":10954.1807},{"date":"2023-06-08","close":10901.5625},{"date":"2023-06-09","close":10930.2646},{"date":"2023-06-12","close":10868.0781},{"date":"2023-06-13","close":10906.3467},{"date":"2023-06-14","close":10796.3252},{"date":"2023-06-15","close":10825.0273},{"date":"2023-06-16","close":10796.3252},{"date":"2023-06-19","close":10758.0586},{"date":"2023-06-20","close":10715.0068},{"date":"2023-06-21","close":10652.8213},{"date":"2023-06-22","close":10695.8721},{"date":"2023-06-23","close":10600.2031},{"date":"2023-06-26","close":10705.4385},{"date":"2023-06-27","close":10671.9561},{"date":"2023-06-28","close":10638.4707},{"date":"2023-06-29","close":10667.1719},{"date":"2023-06-30","close":10715.0068},{"date":"2023-07-03","close":10949.0},{"date":"2023-07-04","close":10895.0},{"date":"2023-07-05","close":10800.0},{"date":"2023-07-06","close":10699.0},{"date":"2023-07-07","close":10518.8848},{"date":"2023-07-10","close":10604.9854},{"date":"2023-07-11","close":10833.0},{"date":"2023-07-12","close":10967.0},{"date":"2023-07-13","close":11035.0},{"date":"2023-07-14","close":11112.0361},{"date":"2023-07-17","close":11183.7881},{"date":"2023-07-18","close":11093.0},{"date":"2023-07-19","close":11040.2842},{"date":"2023-07-20","close":10958.9648},{"date":"2023-07-21","close":10968.5312},{"date":"2023-07-24","close":10958.9648},{"date":"2023-07-25","close":10977.0},{"date":"2023-07-26","close":10820.2432},{"date":"2023-07-27","close":10972.0},{"date":"2023-07-28","close":10958.9648},{"date":"2023-07-31","close":11078.0},{"date":"2023-08-01","close":11308.0},{"date":"2023-08-02","close":11170.0},{"date":"2023-08-03","close":10973.3154},{"date":"2023-08-04","close":11040.2842},{"date":"2023-08-07","close":11054.6338},{"date":"2023-08-08","close":11040.2842},{"date":"2023-08-09","close":11092.9023},{"date":"2023-08-10","close":11073.7676},{"date":"2023-08-11","close":11092.9023},{"date":"2023-08-14","close":10982.8809},{"date":"2023-08-16","close":10858.5098},{"date":"2023-08-17","close":10820.2432},{"date":"2023-08-18","close":10762.8428},{"date":"2023-08-21","close":10753.2744},{"date":"2023-08-22","close":10753.2744},{"date":"2023-08-23","close":10791.542},{"date":"2023-08-24","close":10906.3467},{"date":"2023-08-25","close":10829.8105},{"date":"2023-08-28","close":10882.4287},{"date":"2023-08-29","close":10896.7793},{"date":"2023-08-30","close":10896.7793},{"date":"2023-08-31","close":10839.3779},{"date":"2023-09-01","close":10987.665},{"date":"2023-09-04","close":11021.1494},{"date":"2023-09-05","close":11011.583},{"date":"2023-09-06","close":10982.8809},{"date":"2023-09-07","close":10949.3965},{"date":"2023-09-08","close":10973.3154},{"date":"2023-09-11","close":11054.6338},{"date":"2023-09-12","close":10935.0469},{"date":"2023-09-13","close":10968.5312},{"date":"2023-09-14","close":11025.9336},{"date":"2023-09-15","close":11202.9219},{"date":"2023-09-18","close":11049.8506},{"date":"2023-09-19","close":11025.9336},{"date":"2023-09-20","close":10982.8809},{"date":"2023-09-21","close":10863.2949},{"date":"2023-09-22","close":10801.1094},{"date":"2023-09-25","close":10820.2432},{"date":"2023-09-26","close":10715.0068},{"date":"2023-09-27","close":10691.0898},{"date":"2023-10-04","close":10485.4004},{"date":"2023-10-05","close":10437.5645},{"date":"2023-10-06","close":10399.2969},{"date":"2023-10-10","close":10471.0488},{"date":"2023-10-11","close":10643.2529},{"date":"2023-10-12","close":10705.4385},{"date":"2023-10-13","close":10643.2529},{"date":"2023-10-16","close":10581.0703},{"date":"2023-10-17","close":10729.3574},{"date":"2023-10-18","close":10801.1094},{"date":"2023-10-19","close":10638.4707},{"date":"2023-10-20","close":10509.3164},{"date":"2023-10-23","close":10399.2969},{"date":"2023-10-24","close":10384.9453},{"date":"2023-10-25","close":10471.0488},{"date":"2023-10-26","close":10164.9062},{"date":"2023-10-27","close":10188.8223},{"date":"2023-10-30","close":10188.8232},{"date":"2023-10-31","close":10112.2158},{"date":"2023-11-01","close":10246.2783},{"date":"2023-11-02","close":10327.6748},{"date":"2023-11-03","close":10337.251},{"date":"2023-11-06","close":10567.0742},{"date":"2023-11-07","close":10442.5859},{"date":"2023-11-08","close":10433.0098},{"date":"2023-11-09","close":10547.9209},{"date":"2023-11-10","close":10504.8291},{"date":"2023-11-13","close":10523.9814},{"date":"2023-11-14","close":10547.9209},{"date":"2023-11-15","close":10749.0166},{"date":"2023-11-16","close":10768.1699},{"date":"2023-11-17","close":10758.5938},{"date":"2023-11-20","close":10801.6846},{"date":"2023-11-21","close":10811.2607},{"date":"2023-11-22","close":10873.5049},{"date":"2023-11-23","close":10892.6562},{"date":"2023-11-24","close":10820.8379},{"date":"2023-11-27","close":10878.292},{"date":"2023-11-28","close":11007.5674},{"date":"2023-11-29","close":10997.9912},{"date":"2023-11-30","close":11017.1436},{"date":"2023-12-01","close":10969.2646},{"date":"2023-12-04","close":10988.416},{"date":"2023-12-05","close":10916.5967},{"date":"2023-12-06","close":10964.4756},{"date":"2023-12-07","close":10897.4443},{"date":"2023-12-08","close":11074.5986},{"date":"2023-12-11","close":11117.6914},{"date":"2023-12-12","close":11232.6025},{"date":"2023-12-13","close":11141.6309},{"date":"2023-12-14","close":11299.6338},{"date":"2023-12-15","close":11275.6943},{"date":"2023-12-18","close":11184.7246},{"date":"2023-12-19","close":11203.875},{"date":"2023-12-20","close":11318.7871},{"date":"2023-12-21","close":11251.7549},{"date":"2023-12-22","close":11366.667},{"date":"2023-12-26","close":11395.3936},{"date":"2023-12-27","close":11491.1533},{"date":"2023-12-28","close":11716.1885},{"date":"2024-01-02","close":11725.7646},{"date":"2024-01-03","close":11419.333},{"date":"2024-01-04","close":11290.0576},{"date":"2024-01-05","close":11227.8154},{"date":"2024-01-08","close":11223.0264},{"date":"2024-01-09","close":11117.6914},{"date":"2024-01-10","close":11012.3564},{"date":"2024-01-11","close":10940.5371},{"date":"2024-01-12","close":10859.1396},{"date":"2024-01-15","close":10916.5967},{"date":"2024-01-16","close":10777.7441},{"date":"2024-01-17","close":10533.5566},{"date":"2024-01-18","close":10559.0},{"date":"2024-01-19","close":10667.6221},{"date":"2024-01-22","close":10686.7725},{"date":"2024-01-23","close":10686.7725},{"date":"2024-01-24","close":10648.4697},{"date":"2024-01-25","close":10648.4697},{"date":"2024-01-26","close":10701.1377},{"date":"2024-01-29","close":10935.7471},{"date":"2024-01-30","close":10930.96},{"date":"2024-01-31","close":11012.3564},{"date":"2024-02-01","close":11390.6064},{"date":"2024-02-02","close":11577.3369},{"date":"2024-02-05","close":11467.2139},{"date":"2024-02-06","close":11404.9697},{"date":"2024-02-07","close":11634.793},{"date":"2024-02-08","close":11730.5518},{"date":"2024-02-13","close":11768.8564},{"date":"2024-02-14","close":11539.0352},{"date":"2024-02-15","close":11524.6699},{"date":"2024-02-16","close":11773.6436},{"date":"2024-02-19","close":11998.6797},{"date":"2024-02-20","close":11788.0078},{"date":"2024-02-21","close":11831.1016},{"date":"2024-02-22","close":11912.4951},{"date":"2024-02-23","close":11902.9189},{"date":"2024-02-26","close":11701.8252},{"date":"2024-02-27","close":11610.8535},{"date":"2024-02-28","close":11888.5566},{"date":"2024-02-29","close":11826.3125},{"date":"2024-03-04","close":12036.9844},{"date":"2024-03-05","close":12008.2559},{"date":"2024-03-06","close":11912.4951},{"date":"2024-03-07","close":12046.5605},{"date":"2024-03-08","close":12233.29},{"date":"2024-03-11","close":12185.4102},{"date":"2024-03-12","close":12204.5625},{"date":"2024-03-13","close":12281.1709},{"date":"2024-03-14","close":12496.6299},{"date":"2024-03-15","close":12108.8037},{"date":"2024-03-18","close":12147.1074},{"date":"2024-03-19","close":12051.3467},{"date":"2024-03-20","close":12333.8389},{"date":"2024-03-21","close":12673.7861},{"date":"2024-03-22","close":12635.4814},{"date":"2024-03-25","close":12621.1162},{"date":"2024-03-26","close":12649.8447},{"date":"2024-03-27","close":12568.4482},{"date":"2024-03-28","close":12697.7246},{"date":"2024-03-29","close":12673.7861},{"date":"2024-04-01","close":12621.1162},{"date":"2024-04-02","close":12659.4219},{"date":"2024-04-03","close":12467.9014},{"date":"2024-04-04","close":12645.0576},{"date":"2024-04-05","close":12525.3574},{"date":"2024-04-08","close":12544.5098},{"date":"2024-04-09","close":12415.2334},{"date":"2024-04-11","close":12228.5039},{"date":"2024-04-12","close":12051.3467},{"date":"2024-04-15","close":12046.5605},{"date":"2024-04-16","close":11883.7695},{"date":"2024-04-17","close":11677.8857},{"date":"2024-04-18","close":11869.4033},{"date":"2024-04-19","close":11711.4014},{"date":"2024-04-22","close":12003.4668},{"date":"2024-04-23","close":12089.6523},{"date":"2024-04-24","close":12171.0469},{"date":"2024-04-25","close":12075.2871},{"date":"2024-04-26","close":12233.29},{"date":"2024-04-29","close":12257.6113},{"date":"2024-04-30","close":12345.166},{"date":"2024-05-02","close":12199.2422},{"date":"2024-05-03","close":12165.1924},{"date":"2024-05-07","close":12457.042},{"date":"2024-05-08","close":12554.3242},{"date":"2024-05-09","close":12427.8555},{"date":"2024-05-10","close":12486.2266},{"date":"2024-05-13","close":12461.9053},{"date":"2024-05-14","close":12510.5469},{"date":"2024-05-16","close":12700.2471},{"date":"2024-05-17","close":12544.5957},{"date":"2024-05-20","close":12583.5088},{"date":"2024-05-21","close":12520.2744},{"date":"2024-05-22","close":12301.3887},{"date":"2024-05-23","close":12281.9326},{"date":"2024-05-24","close":12053.3184},{"date":"2024-05-27","close":12208.9697},{"date":"2024-05-28","close":12145.7363},{"date":"2024-05-29","close":11878.209},{"date":"2024-05-30","close":11795.5195},{"date":"2024-05-31","close":11839.2959},{"date":"2024-06-03","close":12014.4043},{"date":"2024-06-04","close":11839.2959},{"date":"2024-06-05","close":11912.2578},{"date":"2024-06-07","close":11994.9492},{"date":"2024-06-10","close":11795.5195},{"date":"2024-06-11","close":11746.8779},{"date":"2024-06-12","close":11819.8398},{"date":"2024-06-13","close":11814.9756},{"date":"2024-06-14","close":11824.7031},{"date":"2024-06-17","close":11707.9639},{"date":"2024-06-18","close":11732.2861},{"date":"2024-06-19","close":12004.6777},{"date":"2024-06-20","close":12097.0947},{"date":"2024-06-21","close":12028.9971},{"date":"2024-06-24","close":11951.1719},{"date":"2024-06-25","close":11965.7637},{"date":"2024-06-26","close":12053.3184},{"date":"2024-06-27","close":12067.9092},{"date":"2024-06-28","close":12199.2422},{"date":"2024-07-01","close":12252.748},{"date":"2024-07-02","close":12208.9697},{"date":"2024-07-03","close":12296.5244},{"date":"2024-07-04","close":12534.8672},{"date":"2024-07-05","close":12928.8623},{"date":"2024-07-08","close":12748.8887},{"date":"2024-07-09","close":12739.1602},{"date":"2024-07-10","close":12773.21},{"date":"2024-07-11","close":12914.2695},{"date":"2024-07-12","close":12700.2471},{"date":"2024-07-15","close":12816.9873},{"date":"2024-07-16","close":12841.3076},{"date":"2024-07-17","close":12841.3076},{"date":"2024-07-18","close":12836.4424},{"date":"2024-07-19","close":12632.1484},{"date":"2024-07-22","close":12583.5088},{"date":"2024-07-23","close":12549.46},{"date":"2024-07-24","close":12452.1768},{"date":"2024-07-25","close":12340.3018},{"date":"2024-07-26","close":12559.1885},{"date":"2024-07-29","close":12637.0137},{"date":"2024-07-30","close":12549.46},{"date":"2024-07-31","close":12753.7529},{"date":"2024-08-01","close":12714.8398},{"date":"2024-08-02","close":12281.9326},{"date":"2024-08-05","close":11187.502},{"date":"2024-08-06","close":11537.7197},{"date":"2024-08-07","close":11771.1982},{"date":"2024-08-08","close":11732.2861},{"date":"2024-08-09","close":11849.0244},{"date":"2024-08-12","close":11936.5801},{"date":"2024-08-13","close":11960.8994},{"date":"2024-08-14","close":11887.9375},{"date":"2024-08-16","close":12111.6865},{"date":"2024-08-19","close":12024.1338},{"date":"2024-08-20","close":12199.2422},{"date":"2024-08-21","close":12262.4756},{"date":"2024-08-22","close":12277.0674},{"date":"2024-08-23","close":12267.3398},{"date":"2024-08-26","close":12272.2031},{"date":"2024-08-27","close":12279.0},{"date":"2024-08-28","close":12170.0566},{"date":"2024-08-29","close":12136.0078},{"date":"2024-08-30","close":12136.0078},{"date":"2024-09-02","close":12179.7852},{"date":"2024-09-03","close":12408.4004},{"date":"2024-09-04","close":12053.3184},{"date":"2024-09-05","close":11946.3076},{"date":"2024-09-06","close":11746.8779},{"date":"2024-09-09","close":11659.3223},{"date":"2024-09-10","close":11639.8672},{"date":"2024-09-11","close":11576.6328},{"date":"2024-09-12","close":11766.334},{"date":"2024-09-13","close":11795.5195},{"date":"2024-09-19","close":11897.667},{"date":"2024-09-20","close":11873.3457},{"date":"2024-09-23","close":11839.2959},{"date":"2024-09-24","close":11873.3457},{"date":"2024-09-25","close":11625.2744},{"date":"2024-09-26","close":11829.5684},{"date":"2024-09-27","close":11669.0518},{"date":"2024-09-30","close":11416.1172},{"date":"2024-10-02","close":11226.416},{"date":"2024-10-04","close":11221.5518},{"date":"2024-10-07","close":11299.3779},{"date":"2024-10-08","close":11236.1426},{"date":"2024-10-10","close":11182.6396},{"date":"2024-10-11","close":11206.959},{"date":"2024-10-14","close":11299.3779},{"date":"2024-10-15","close":11328.5625},{"date":"2024-10-16","close":11216.6875},{"date":"2024-10-17","close":11202.0947},{"date":"2024-10-18","close":11172.9102},{"date":"2024-10-21","close":11172.9102},{"date":"2024-10-22","close":11061.0352},{"date":"2024-10-23","close":11114.541},{"date":"2024-10-24","close":10924.8408},{"date":"2024-10-25","close":10847.0137},{"date":"2024-10-28","close":11061.0352},{"date":"2024-10-29","close":11133.9961},{"date":"2024-10-30","close":10997.0},{"date":"2024-10-31","close":10705.5791},{"date":"2024-11-01","close":10710.4473},{"date":"2024-11-04","close":10734.7891},{"date":"2024-11-05","close":10713.0},{"date":"2024-11-06","close":10622.8174},{"date":"2024-11-07","close":10608.2119},{"date":"2024-11-08","close":10656.8945},{"date":"2024-11-11","close":10525.4482},{"date":"2024-11-12","close":10296.6348},{"date":"2024-11-13","close":10009.4004},{"date":"2024-11-14","close":10028.874},{"date":"2024-11-15","close":10087.2939},{"date":"2024-11-18","close":10622.8174},{"date":"2024-11-19","close":10515.7119},{"date":"2024-11-20","close":10540.0537},{"date":"2024-11-21","close":10632.5537},{"date":"2024-11-22","close":10720.1846},{"date":"2024-11-25","close":10773.7373},{"date":"2024-11-26","close":10807.8145},{"date":"2024-11-27","close":10778.6055},{"date":"2024-11-28","close":10759.1318},{"date":"2024-11-29","close":10569.2646},{"date":"2024-12-02","close":10540.0537},{"date":"2024-12-03","close":10729.9209},{"date":"2024-12-04","close":10540.0537},{"date":"2024-12-05","close":10379.3965},{"date":"2024-12-06","close":10369.6602},{"date":"2024-12-09","close":10019.1367},{"date":"2024-12-10","close":10223.6094},{"date":"2024-12-11","close":10320.9766},{"date":"2024-12-12","close":10525.4482},{"date":"2024-12-13","close":10564.3965},{"date":"2024-12-16","close":10471.8975},{"date":"2024-12-17","close":10316.1094},{"date":"2024-12-18","close":10462.1602},{"date":"2024-12-19","close":10316.1094},{"date":"2024-12-20","close":10189.5303},{"date":"2024-12-23","close":10413.4766},{"date":"2024-12-24","close":10432.9492},{"date":"2024-12-26","close":10306.3721},{"date":"2024-12-27","close":10350.1875},{"date":"2024-12-30","close":10247.9512},{"date":"2025-01-02","close":10126.2412},{"date":"2025-01-03","close":10296.6348},{"date":"2025-01-06","close":10471.8975},{"date":"2025-01-07","close":10452.4238},{"date":"2025-01-08","close":10681.2363},{"date":"2025-01-09","close":10549.791},{"date":"2025-01-10","close":10501.1074},{"date":"2025-01-13","close":10364.793},{"date":"2025-01-14","close":10374.5283},{"date":"2025-01-15","close":10316.1094},{"date":"2025-01-16","close":10428.0811},{"date":"2025-01-17","close":10428.0811},{"date":"2025-01-20","close":10408.6074},{"date":"2025-01-21","close":10364.793},{"date":"2025-01-22","close":10423.2119},{"date":"2025-01-23","close":10199.2676},{"date":"2025-01-24","close":10145.7148},{"date":"2025-01-31","close":10355.0557},{"date":"2025-02-03","close":10213.873},{"date":"2025-02-04","close":10355.0557},{"date":"2025-02-05","close":10364.793},{"date":"2025-02-06","close":10476.7646},{"date":"2025-02-07","close":10423.2119},{"date":"2025-02-10","close":10432.9492},{"date":"2025-02-11","close":10559.5273},{"date":"2025-02-12","close":10613.0801},{"date":"2025-02-13","close":10637.4219},{"date":"2025-02-14","close":10880.8418},{"date":"2025-02-17","close":11090.1807},{"date":"2025-02-18","close":11070.709},{"date":"2025-02-19","close":11309.2588},{"date":"2025-02-20","close":11143.7334},{"date":"2025-02-21","close":11017.1562},{"date":"2025-02-24","close":11080.4453},{"date":"2025-02-25","close":11026.8926},{"date":"2025-02-26","close":10983.0771},{"date":"2025-02-27","close":10968.4717},{"date":"2025-02-28","close":10622.8174},{"date":"2025-03-04","close":10540.0537},{"date":"2025-03-05","close":10554.6592},{"date":"2025-03-06","close":10564.3965},{"date":"2025-03-07","close":10525.4482},{"date":"2025-03-10","close":10554.6592},{"date":"2025-03-11","close":10437.8174},{"date":"2025-03-12","close":10569.2646},{"date":"2025-03-13","close":10418.3447},{"date":"2025-03-14","close":10398.8711},{"date":"2025-03-17","close":10661.7637},{"date":"2025-03-18","close":10729.9209},{"date":"2025-03-19","close":10788.3418},{"date":"2025-03-20","close":10934.3945},{"date":"2025-03-21","close":10992.8135},{"date":"2025-03-24","close":10929.5254},{"date":"2025-03-25","close":10871.1045},{"date":"2025-03-26","close":10944.1289},{"date":"2025-03-27","close":10895.4463},{"date":"2025-03-28","close":10705.5791},{"date":"2025-03-31","close":10432.9492},{"date":"2025-04-01","close":10617.9492},{"date":"2025-04-02","close":10569.2646},{"date":"2025-04-03","close":10418.3447},{"date":"2025-04-04","close":10335.582},{"date":"2025-04-07","close":9824.4014},{"date":"2025-04-08","close":9785.4551},{"date":"2025-04-09","close":9639.4033},{"date":"2025-04-10","close":10111.6367},{"date":"2025-04-11","close":10111.6367},{"date":"2025-04-14","close":10155.4521},{"date":"2025-04-15","close":10306.3721},{"date":"2025-04-16","close":10111.6367},{"date":"2025-04-17","close":10179.7939},{"date":"2025-04-18","close":10247.9512},{"date":"2025-04-21","close":10243.082},{"date":"2025-04-22","close":10257.6875},{"date":"2025-04-23","close":10452.4238},{"date":"2025-04-24","close":10442.6865},{"date":"2025-04-25","close":10432.9492},{"date":"2025-04-28","close":10447.5547},{"date":"2025-04-29","close":10561.7627},{"date":"2025-04-30","close":10561.7627},{"date":"2025-05-02","close":10507.1426},{"date":"2025-05-07","close":10531.9697},{"date":"2025-05-08","close":10546.8662},{"date":"2025-05-09","close":10531.9697},{"date":"2025-05-12","close":10780.248},{"date":"2025-05-13","close":10725.627},{"date":"2025-05-14","close":10735.5576},{"date":"2025-05-15","close":10656.1084},{"date":"2025-05-16","close":10631.2803},{"date":"2025-05-19","close":10616.3838},{"date":"2025-05-20","close":10606.4531},{"date":"2025-05-21","close":10869.6279},{"date":"2025-05-22","close":10730.5928},{"date":"2025-05-23","close":10795.1445},{"date":"2025-05-26","close":11157.6309},{"date":"2025-05-27","close":11122.8721},{"date":"2025-05-28","close":11291.7021},{"date":"2025-05-29","close":11450.5996},{"date":"2025-05-30","close":11386.0469},{"date":"2025-06-02","close":11415.8408},{"date":"2025-06-04","close":11753.5},{"date":"2025-06-05","close":12185.5039},{"date":"2025-06-09","close":12225.2275},{"date":"2025-06-10","close":12155.71},{"date":"2025-06-11","close":12433.7822},{"date":"2025-06-12","close":12329.5049},{"date":"2025-06-13","close":12225.2275},{"date":"2025-06-16","close":12428.8164},{"date":"2025-06-17","close":12463.5752},{"date":"2025-06-18","close":12309.6426},{"date":"2025-06-19","close":12339.4365},{"date":"2025-06-20","close":12374.1953},{"date":"2025-06-23","close":12319.5742},{"date":"2025-06-24","close":12706.8887},{"date":"2025-06-25","close":12716.8203},{"date":"2025-06-26","close":12557.9209},{"date":"2025-06-27","close":12458.6094},{"date":"2025-06-30","close":12453.6445},{"date":"2025-07-01","close":12657.2324},{"date":"2025-07-02","close":12617.5078},{"date":"2025-07-03","close":12816.1309},{"date":"2025-07-04","close":12677.0947},{"date":"2025-07-07","close":12691.9922},{"date":"2025-07-08","close":12835.9932},{"date":"2025-07-09","close":12900.5459},{"date":"2025-07-10","close":13049.5117},{"date":"2025-07-11","close":13119.0303},{"date":"2025-07-14","close":13575.8623},{"date":"2025-07-15","close":13511.3096},{"date":"2025-07-16","close":13372.2744},{"date":"2025-07-17","close":13605.6562},{"date":"2025-07-18","close":13526.207},{"date":"2025-07-21","close":13496.4131},{"date":"2025-07-22","close":13317.6533},{"date":"2025-07-23","close":13277.9287},{"date":"2025-07-24","close":13178.6172},{"date":"2025-07-25","close":13193.5146},{"date":"2025-07-28","close":13248.1357},{"date":"2025-07-29","close":13377.2402},{"date":"2025-07-30","close":13784.417},{"date":"2025-07-31","close":13526.207},{"date":"2025-08-01","close":13034.6152},{"date":"2025-08-04","close":13153.79},{"date":"2025-08-05","close":13491.4482},{"date":"2025-08-06","close":13471.5859},{"date":"2025-08-07","close":13575.8623},{"date":"2025-08-08","close":13635.4492},{"date":"2025-08-11","close":13655.3125},{"date":"2025-08-12","close":13620.5527},{"date":"2025-08-13","close":13650.3457},{"date":"2025-08-14","close":13749.6572},{"date":"2025-08-18","close":13585.7939},{"date":"2025-08-19","close":13556.001},{"date":"2025-08-20","close":13536.1377},{"date":"2025-08-21","close":13719.8643},{"date":"2025-08-22","close":13749.6572},{"date":"2025-08-25","close":13863.8662},{"date":"2025-08-26","close":13784.417},{"date":"2025-08-27","close":13844.0029},{"date":"2025-08-28","close":13953.2461},{"date":"2025-08-29","close":13779.4512},{"date":"2025-09-01","close":13640.415},{"date":"2025-09-02","close":13893.6592},{"date":"2025-09-03","close":13928.418},{"date":"2025-09-04","close":13988.0039},{"date":"2025-09-05","close":14032.6953},{"date":"2025-09-08","close":14067.4541},{"date":"2025-09-09","close":14295.8701},{"date":"2025-09-10","close":14514.3545},{"date":"2025-09-11","close":14648.4258},{"date":"2025-09-12","close":14807.3232},{"date":"2025-09-15","close":14996.0156},{"date":"2025-09-16","close":15095.3271},{"date":"2025-09-17","close":14896.7031},{"date":"2025-09-18","close":15144.9814},{"date":"2025-09-19","close":15085.3955},{"date":"2025-09-22","close":15432.9854},{"date":"2025-09-23","close":15517.3994},{"date":"2025-09-24","close":15338.6396},{"date":"2025-09-25","close":15403.1924},{"date":"2025-09-26","close":15035.7393},{"date":"2025-09-29","close":15284.0176},{"date":"2025-09-30","close":15179.7412},{"date":"2025-10-01","close":15259.1895},{"date":"2025-10-02","close":15606.7793},{"date":"2025-10-10","close":16083.4736},{"date":"2025-10-13","close":15914.6445},{"date":"2025-10-14","close":15820.2998},{"date":"2025-10-15","close":16152.9922},{"date":"2025-10-16","close":16535.3398},{"date":"2025-10-17","close":16604.8594},{"date":"2025-10-20","close":16664.4453},{"date":"2025-10-21","close":16724.0332},{"date":"2025-10-22","close":16773.6895},{"date":"2025-10-23","close":16793.5508},{"date":"2025-10-24","close":17195.7617},{"date":"2025-10-27","close":17578.1113},{"date":"2025-10-28","close":17533.4199},{"date":"2025-10-29","close":18015.0801},{"date":"2025-10-30","close":17925.6016},{"date":"2025-10-31","close":18199.0078},{"date":"2025-11-03","close":18407.793},{"date":"2025-11-04","close":18074.7324},{"date":"2025-11-05","close":17488.1484},{"date":"2025-11-06","close":17552.7715},{"date":"2025-11-07","close":17294.2773},{"date":"2025-11-10","close":17826.1797},{"date":"2025-11-11","close":17925.6016},{"date":"2025-11-12","close":18174.1543},{"date":"2025-11-13","close":18154.2695},{"date":"2025-11-14","close":17398.6699},{"date":"2025-11-17","close":17537.8594},{"date":"2025-11-18","close":17035.7832},{"date":"2025-11-19","close":16976.1309},{"date":"2025-11-20","close":17453.3516},{"date":"2025-11-21","close":16881.6816},{"date":"2025-11-24","close":17025.8418},{"date":"2025-11-25","close":17343.9883},{"date":"2025-11-26","close":17935.543},{"date":"2025-11-27","close":17905.7168},{"date":"2025-11-28","close":17647.2227},{"date":"2025-12-01","close":17691.9609},{"date":"2025-12-02","close":17870.9199},{"date":"2025-12-03","close":18248.7188},{"date":"2025-12-04","close":18333.2266},{"date":"2025-12-05","close":18556.9238},{"date":"2025-12-08","close":18691.1426},{"date":"2025-12-09","close":18686.1719},{"date":"2025-12-10","close":18591.7207},{"date":"2025-12-11","close":18919.8105},{"date":"2025-12-12","close":18735.8828},{"date":"2025-12-15","close":18353.1113},{"date":"2025-12-16","close":17975.3105},{"date":"2025-12-17","close":18273.5742},{"date":"2025-12-18","close":17985.2539},{"date":"2025-12-19","close":18149.2988},{"date":"2025-12-22","close":18372.9961},{"date":"2025-12-23","close":18318.3145},{"date":"2025-12-24","close":18353.1113},{"date":"2025-12-26","close":18522.127},{"date":"2025-12-29","close":18725.9395},{"date":"2025-12-30","close":18676.2285},{"date":"2026-01-02","close":19108.7109},{"date":"2026-01-05","close":19839.4551},{"date":"2026-01-06","close":19963.7305},{"date":"2026-01-07","close":20028.3555},{"date":"2026-01-08","close":20137.7168},{"date":"2026-01-09","close":20043.2676},{"date":"2026-01-12","close":20266.9648},{"date":"2026-01-13","close":20590.084},{"date":"2026-01-14","close":20719.3301},{"date":"2026-01-15","close":21052.3906},{"date":"2026-01-16","close":21425.2188},{"date":"2026-01-19","close":21564.4082},{"date":"2026-01-20","close":21638.9746},{"date":"2026-01-21","close":21718.5117},{"date":"2026-01-22","close":22250.4141},{"date":"2026-01-23","close":22310.0664},{"date":"2026-01-26","close":22305.0957},{"date":"2026-01-27","close":22757.4609},{"date":"2026-01-28","close":23219.7676},{"date":"2026-01-29","close":23105.4336},{"date":"2026-01-30","close":23040.8105},{"date":"2026-02-02","close":21852.7285},{"date":"2026-02-03","close":23418.6094},{"date":"2026-02-04","close":23811.3223},{"date":"2026-02-05","close":22956.3027},{"date":"2026-02-06","close":22548.6758},{"date":"2026-02-09","close":23542.8867},{"date":"2026-02-10","close":23726.8145},{"date":"2026-02-11","close":23851.0918},{"date":"2026-02-12","close":24716.0527},{"date":"2026-02-13","close":24691.1973},{"date":"2026-02-19","close":25581.0156},{"date":"2026-02-20","close":26182.5117},{"date":"2026-02-23","close":26460.8906},{"date":"2026-02-24","close":26943.084},{"date":"2026-02-25","close":27624.1172},{"date":"2026-02-26","close":28633.2402},{"date":"2026-02-27","close":28250.4688},{"date":"2026-03-03","close":25993.6133},{"date":"2026-03-04","close":22727.6348},{"date":"2026-03-05","close":24800.5605},{"date":"2026-03-06","close":24825.416},{"date":"2026-03-09","close":23587.625},{"date":"2026-03-10","close":24407.8477},{"date":"2026-03-11","close":24979.5195},{"date":"2026-03-12","close":24765.7637},{"date":"2026-03-13","close":24422.7617},{"date":"2026-03-16","close":24467.5},{"date":"2026-03-17","close":25014.3164},{"date":"2026-03-18","close":26396.2676},{"date":"2026-03-19","close":25839.5098},{"date":"2026-03-20","close":25968.7578},{"date":"2026-03-23","close":24184.1504},{"date":"2026-03-24","close":24904.9531},{"date":"2026-03-25","close":25153.5059},{"date":"2026-03-26","close":24472.4727},{"date":"2026-03-27","close":24223.9199},{"date":"2026-03-30","close":23895.8301},{"date":"2026-03-31","close":23155.1445},{"date":"2026-04-01","close":25233.043},{"date":"2026-04-02","close":24114.5566},{"date":"2026-04-03","close":24994.4316},{"date":"2026-04-06","close":25610.8418},{"date":"2026-04-07","close":25849.4531},{"date":"2026-04-08","close":27718.5664},{"date":"2026-04-09","close":27395.4492},{"date":"2026-04-10","close":27793.1328},{"date":"2026-04-13","close":27340.7676},{"date":"2026-04-14","close":27922.3789},{"date":"2026-04-15","close":28618.3262},{"date":"2026-04-16","close":29110.4609},{"date":"2026-04-17","close":29319.2441},{"date":"2026-04-20","close":29344.0996},{"date":"2026-04-21","close":30691.2539},{"date":"2026-04-22","close":30900.0371},{"date":"2026-04-23","close":31153.5605},{"date":"2026-04-24","close":30974.6035},{"date":"2026-04-27","close":31158.5312},{"date":"2026-04-28","close":31765.0},{"date":"2026-04-29","close":31800.0},{"date":"2026-04-30","close":31415.0},{"date":"2026-05-04","close":32900.0},{"date":"2026-05-06","close":35375.0},{"date":"2026-05-07","close":36375.0},{"date":"2026-05-08","close":36260.0},{"date":"2026-05-11","close":37275.0},{"date":"2026-05-12","close":36510.0},{"date":"2026-05-13","close":36720.0},{"date":"2026-05-14","close":38000.0},{"date":"2026-05-15","close":35870.0},{"date":"2026-05-18","close":36050.0},{"date":"2026-05-19","close":35050.0},{"date":"2026-05-20","close":35250.0},{"date":"2026-05-21","close":38340.0},{"date":"2026-05-22","close":39220.0},{"date":"2026-05-26","close":40510.0},{"date":"2026-05-27","close":41040.0},{"date":"2026-05-28","close":41815.0},{"date":"2026-05-29","close":44730.0},{"date":"2026-06-01","close":46320.0},{"date":"2026-06-02","close":46335.0},{"date":"2026-06-04","close":46150.0},{"date":"2026-06-05","close":43300.0},{"date":"2026-06-08","close":39600.0},{"date":"2026-06-09","close":43015.0},{"date":"2026-06-10","close":40600.0},{"date":"2026-06-11","close":40185.0},{"date":"2026-06-12","close":42205.0},{"date":"2026-06-15","close":44900.0},{"date":"2026-06-16","close":45640.0},{"date":"2026-06-17","close":45350.0},{"date":"2026-06-18","close":46000.0},{"date":"2026-06-19","close":46265.0},{"date":"2026-06-22","close":45760.0},{"date":"2026-06-23","close":41300.0},{"date":"2026-06-24","close":43080.0},{"date":"2026-06-25","close":44525.0},{"date":"2026-06-26","close":42260.0},{"date":"2026-06-29","close":42720.0},{"date":"2026-06-30","close":42500.0},{"date":"2026-07-01","close":41410.0},{"date":"2026-07-02","close":39050.0},{"date":"2026-07-03","close":40700.0},{"date":"2026-07-06","close":40790.0},{"date":"2026-07-07","close":39425.0},{"date":"2026-07-08","close":36745.0},{"date":"2026-07-09","close":35755.0},{"date":"2026-07-10","close":37300.0},{"date":"2026-07-13","close":34700.0},{"date":"2026-07-14","close":34795.0},{"date":"2026-07-15","close":36325.0},{"date":"2026-07-16","close":34715.0},{"date":"2026-07-20","close":32600.0},{"date":"2026-07-21","close":34300.0},{"date":"2026-07-22","close":34595.0},{"date":"2026-07-23","close":36400.0},{"date":"2026-07-24","close":34985.0},{"date":"2026-07-27","close":35095.0},{"date":"2026-07-28","close":31340.0},{"date":"2026-07-29","close":29680.0},{"date":"2026-07-30","close":29800.0},{"date":"2026-07-31","close":34500.0},{"date":"2026-08-03","close":32940.0},{"date":"2026-08-04","close":33380.0},{"date":"2026-08-05","close":34655.0},{"date":"2026-08-06","close":33590.0},{"date":"2026-08-07","close":33870.0},{"date":"2026-08-10","close":34240.0},{"date":"2026-08-11","close":34680.0},{"date":"2026-08-12","close":35875.0},{"date":"2026-08-13","close":36630.0},{"date":"2026-08-14","close":37400.0},{"date":"2026-08-18","close":36440.0},{"date":"2026-08-19","close":34765.0},{"date":"2026-08-20","close":36400.0},{"date":"2026-08-21","close":37215.0},{"date":"2026-08-24","close":35790.0},{"date":"2026-08-25","close":36015.0},{"date":"2026-08-26","close":36705.0},{"date":"2026-08-27","close":37360.0},{"date":"2026-08-28","close":37095.0},{"date":"2026-08-31","close":37245.0},{"date":"2026-09-01","close":37500.0},{"date":"2026-09-02","close":36085.0},{"date":"2026-09-03","close":36060.0},{"date":"2026-09-04","close":36300.0},{"date":"2026-09-07","close":37245.0},{"date":"2026-09-08","close":37105.0},{"date":"2026-09-09","close":37200.0},{"date":"2026-09-10","close":37330.0},{"date":"2026-09-11","close":36745.0},{"date":"2026-09-14","close":35775.0},{"date":"2026-09-15","close":35235.0},{"date":"2026-09-16","close":35420.0},{"date":"2026-09-17","close":35700.0},{"date":"2026-09-18","close":35840.0},{"date":"2026-09-21","close":36645.0},{"date":"2026-09-22","close":36900.0},{"date":"2026-09-23","close":36900.0},{"date":"2026-09-28","close":36250.0},{"date":"2026-09-29","close":36040.0},{"date":"2026-09-30","close":35925.0},{"date":"2026-10-01","close":36130.0},{"date":"2026-10-02","close":36375.0},{"date":"2026-10-06","close":36555.0},{"date":"2026-10-07","close":35980.0},{"date":"2026-10-08","close":35160.0},{"date":"2026-10-12","close":34385.0},{"date":"2026-10-13","close":33010.0},{"date":"2026-10-14","close":33090.0},{"date":"2026-10-15","close":30695.0},{"date":"2026-10-16","close":31500.0},{"date":"2026-10-19","close":32660.0},{"date":"2026-10-20","close":31575.0},{"date":"2026-10-21","close":32270.0},{"date":"2026-10-22","close":32065.0},{"date":"2026-10-23","close":31445.0}],"chart_data":[{"date":"2024-10-23","open":11134,"high":11167,"low":10997,"close":11115,"volume":9694},{"date":"2024-10-24","open":11115,"high":11115,"low":10925,"close":10925,"volume":15530},{"date":"2024-10-25","open":11018,"high":11018,"low":10809,"close":10847,"volume":41747},{"date":"2024-10-28","open":10755,"high":11061,"low":10755,"close":11061,"volume":58881},{"date":"2024-10-29","open":10973,"high":11134,"low":10973,"close":11134,"volume":18745},{"date":"2024-10-30","open":11247,"high":11247,"low":10982,"close":10997,"volume":16915},{"date":"2024-10-31","open":10934,"high":10934,"low":10701,"close":10706,"volume":18526},{"date":"2024-11-01","open":10701,"high":10749,"low":10633,"close":10710,"volume":59128},{"date":"2024-11-04","open":10686,"high":10769,"low":10651,"close":10735,"volume":17760},{"date":"2024-11-05","open":10718,"high":10748,"low":10669,"close":10713,"volume":7613},{"date":"2024-11-06","open":10691,"high":10691,"low":10549,"close":10623,"volume":2805},{"date":"2024-11-07","open":10618,"high":10900,"low":10574,"close":10608,"volume":4504},{"date":"2024-11-08","open":10721,"high":10721,"low":10618,"close":10657,"volume":3555},{"date":"2024-11-11","open":10652,"high":10652,"low":10477,"close":10525,"volume":10519},{"date":"2024-11-12","open":10492,"high":10492,"low":10277,"close":10297,"volume":14557},{"date":"2024-11-13","open":10142,"high":10234,"low":9971,"close":10009,"volume":18134},{"date":"2024-11-14","open":10590,"high":10590,"low":10009,"close":10029,"volume":7255},{"date":"2024-11-15","open":10029,"high":10175,"low":9950,"close":10087,"volume":23628},{"date":"2024-11-18","open":10262,"high":10720,"low":10262,"close":10623,"volume":51701},{"date":"2024-11-19","open":10647,"high":10662,"low":10516,"close":10516,"volume":9086},{"date":"2024-11-20","open":10564,"high":10584,"low":10525,"close":10540,"volume":15153},{"date":"2024-11-21","open":10545,"high":10671,"low":10515,"close":10633,"volume":5483},{"date":"2024-11-22","open":10671,"high":10769,"low":10671,"close":10720,"volume":19321},{"date":"2024-11-25","open":10816,"high":10850,"low":10764,"close":10774,"volume":17673},{"date":"2024-11-26","open":10789,"high":10842,"low":10749,"close":10808,"volume":10623},{"date":"2024-11-27","open":10831,"high":10904,"low":10779,"close":10779,"volume":6569},{"date":"2024-11-28","open":10769,"high":10832,"low":10759,"close":10759,"volume":9853},{"date":"2024-11-29","open":10657,"high":10657,"low":10501,"close":10569,"volume":11343},{"date":"2024-12-02","open":10642,"high":10642,"low":10481,"close":10540,"volume":20219},{"date":"2024-12-03","open":10681,"high":10749,"low":10676,"close":10730,"volume":20640},{"date":"2024-12-04","open":10510,"high":10613,"low":10364,"close":10540,"volume":50097},{"date":"2024-12-05","open":10506,"high":10506,"low":10379,"close":10379,"volume":6235},{"date":"2024-12-06","open":10433,"high":10457,"low":10160,"close":10370,"volume":17452},{"date":"2024-12-09","open":10293,"high":10293,"low":10009,"close":10019,"volume":15443},{"date":"2024-12-10","open":10180,"high":10224,"low":10146,"close":10224,"volume":3592},{"date":"2024-12-11","open":10199,"high":10331,"low":10199,"close":10321,"volume":4640},{"date":"2024-12-12","open":10389,"high":10525,"low":10384,"close":10525,"volume":12160},{"date":"2024-12-13","open":10526,"high":10584,"low":10477,"close":10564,"volume":4591},{"date":"2024-12-16","open":10682,"high":10682,"low":10433,"close":10472,"volume":4024},{"date":"2024-12-17","open":10482,"high":10482,"low":10277,"close":10316,"volume":10463},{"date":"2024-12-18","open":10385,"high":10477,"low":10385,"close":10462,"volume":5982},{"date":"2024-12-19","open":10224,"high":10346,"low":10224,"close":10316,"volume":4779},{"date":"2024-12-20","open":10316,"high":10316,"low":10165,"close":10190,"volume":26085},{"date":"2024-12-23","open":10292,"high":10428,"low":10272,"close":10413,"volume":13255},{"date":"2024-12-24","open":10413,"high":10457,"low":10394,"close":10433,"volume":2816},{"date":"2024-12-26","open":10395,"high":10409,"low":10306,"close":10306,"volume":3218},{"date":"2024-12-27","open":10336,"high":10355,"low":10268,"close":10350,"volume":4048},{"date":"2024-12-30","open":10354,"high":10379,"low":10248,"close":10248,"volume":4635},{"date":"2025-01-02","open":10204,"high":10204,"low":10078,"close":10126,"volume":7487},{"date":"2025-01-03","open":10169,"high":10354,"low":10169,"close":10297,"volume":19748},{"date":"2025-01-06","open":10355,"high":10487,"low":10292,"close":10472,"volume":13087},{"date":"2025-01-07","open":10531,"high":10595,"low":10448,"close":10452,"volume":6207},{"date":"2025-01-08","open":10452,"high":10681,"low":10438,"close":10681,"volume":6395},{"date":"2025-01-09","open":10682,"high":10682,"low":10550,"close":10550,"volume":5950},{"date":"2025-01-10","open":10531,"high":10531,"low":10438,"close":10501,"volume":2649},{"date":"2025-01-13","open":10448,"high":10448,"low":10316,"close":10365,"volume":22925},{"date":"2025-01-14","open":10398,"high":10398,"low":10321,"close":10375,"volume":1857},{"date":"2025-01-15","open":10443,"high":10482,"low":10301,"close":10316,"volume":7055},{"date":"2025-01-16","open":10379,"high":10482,"low":10379,"close":10428,"volume":3843},{"date":"2025-01-17","open":10457,"high":10457,"low":10408,"close":10428,"volume":1058},{"date":"2025-01-20","open":10492,"high":10497,"low":10409,"close":10409,"volume":651},{"date":"2025-01-21","open":10467,"high":10497,"low":10326,"close":10365,"volume":2421},{"date":"2025-01-22","open":10360,"high":10423,"low":10326,"close":10423,"volume":5988},{"date":"2025-01-23","open":10385,"high":10385,"low":10195,"close":10199,"volume":13405},{"date":"2025-01-24","open":10175,"high":10194,"low":10116,"close":10146,"volume":19408},{"date":"2025-01-31","open":10185,"high":10355,"low":10116,"close":10355,"volume":19267},{"date":"2025-02-03","open":10165,"high":10224,"low":10098,"close":10214,"volume":14096},{"date":"2025-02-04","open":10336,"high":10449,"low":10277,"close":10355,"volume":642957},{"date":"2025-02-05","open":10428,"high":10457,"low":10355,"close":10365,"volume":18867},{"date":"2025-02-06","open":10389,"high":10477,"low":10359,"close":10477,"volume":15529},{"date":"2025-02-07","open":10408,"high":10467,"low":10408,"close":10423,"volume":10316},{"date":"2025-02-10","open":10354,"high":10530,"low":10326,"close":10433,"volume":31647},{"date":"2025-02-11","open":10531,"high":10594,"low":10497,"close":10560,"volume":24728},{"date":"2025-02-12","open":10554,"high":10682,"low":10516,"close":10613,"volume":474165},{"date":"2025-02-13","open":10715,"high":11485,"low":10559,"close":10637,"volume":1277291},{"date":"2025-02-14","open":10716,"high":10920,"low":10687,"close":10881,"volume":868563},{"date":"2025-02-17","open":10993,"high":11294,"low":10904,"close":11090,"volume":562343},{"date":"2025-02-18","open":11114,"high":11119,"low":10963,"close":11071,"volume":75969},{"date":"2025-02-19","open":11071,"high":11373,"low":11071,"close":11309,"volume":602184},{"date":"2025-02-20","open":11324,"high":11324,"low":11104,"close":11144,"volume":68626},{"date":"2025-02-21","open":11173,"high":11173,"low":10949,"close":11017,"volume":46735},{"date":"2025-02-24","open":10958,"high":11080,"low":10939,"close":11080,"volume":255936},{"date":"2025-02-25","open":10958,"high":11091,"low":10953,"close":11027,"volume":40396},{"date":"2025-02-26","open":11027,"high":11027,"low":10905,"close":10983,"volume":135065},{"date":"2025-02-27","open":10930,"high":10978,"low":10861,"close":10968,"volume":118474},{"date":"2025-02-28","open":10769,"high":10808,"low":10559,"close":10623,"volume":193772},{"date":"2025-03-04","open":10505,"high":10618,"low":10466,"close":10540,"volume":75285},{"date":"2025-03-05","open":10598,"high":10643,"low":10477,"close":10555,"volume":31613},{"date":"2025-03-06","open":10608,"high":10608,"low":10526,"close":10564,"volume":28097},{"date":"2025-03-07","open":10549,"high":10549,"low":10467,"close":10525,"volume":46907},{"date":"2025-03-10","open":10511,"high":10555,"low":10423,"close":10555,"volume":43905},{"date":"2025-03-11","open":10272,"high":10448,"low":10272,"close":10438,"volume":46675},{"date":"2025-03-12","open":10511,"high":10584,"low":10423,"close":10569,"volume":80748},{"date":"2025-03-13","open":10569,"high":10638,"low":10418,"close":10418,"volume":344511},{"date":"2025-03-14","open":10472,"high":10487,"low":10365,"close":10399,"volume":54702},{"date":"2025-03-17","open":10428,"high":10662,"low":10428,"close":10662,"volume":1531945},{"date":"2025-03-18","open":10811,"high":10811,"low":10691,"close":10730,"volume":1098931},{"date":"2025-03-19","open":10735,"high":10836,"low":10730,"close":10788,"volume":347023},{"date":"2025-03-20","open":10881,"high":10934,"low":10827,"close":10934,"volume":47168},{"date":"2025-03-21","open":10934,"high":11004,"low":10871,"close":10993,"volume":74461},{"date":"2025-03-24","open":10997,"high":10997,"low":10905,"close":10930,"volume":44351},{"date":"2025-03-25","open":10930,"high":10945,"low":10790,"close":10871,"volume":595772},{"date":"2025-03-26","open":10871,"high":10953,"low":10803,"close":10944,"volume":63861},{"date":"2025-03-27","open":10886,"high":10930,"low":10833,"close":10895,"volume":108483},{"date":"2025-03-28","open":10881,"high":10881,"low":10672,"close":10706,"volume":86039},{"date":"2025-03-31","open":10554,"high":10559,"low":10428,"close":10433,"volume":86170},{"date":"2025-04-01","open":10545,"high":10633,"low":10482,"close":10618,"volume":68628},{"date":"2025-04-02","open":10633,"high":10633,"low":10462,"close":10569,"volume":48190},{"date":"2025-04-03","open":10243,"high":10418,"low":10233,"close":10418,"volume":43507},{"date":"2025-04-04","open":10282,"high":10462,"low":10203,"close":10336,"volume":172339},{"date":"2025-04-07","open":9853,"high":9926,"low":9791,"close":9824,"volume":71908},{"date":"2025-04-08","open":10023,"high":10023,"low":9776,"close":9785,"volume":16901},{"date":"2025-04-09","open":9786,"high":9791,"low":9591,"close":9639,"volume":127156},{"date":"2025-04-10","open":10107,"high":10136,"low":9965,"close":10112,"volume":72573},{"date":"2025-04-11","open":10034,"high":10112,"low":9975,"close":10112,"volume":74619},{"date":"2025-04-14","open":10175,"high":10249,"low":10147,"close":10155,"volume":22241},{"date":"2025-04-15","open":10224,"high":10306,"low":10219,"close":10306,"volume":2483},{"date":"2025-04-16","open":10239,"high":10283,"low":10112,"close":10112,"volume":198151},{"date":"2025-04-17","open":10126,"high":10226,"low":10126,"close":10180,"volume":40622},{"date":"2025-04-18","open":10189,"high":10248,"low":10174,"close":10248,"volume":6038},{"date":"2025-04-21","open":10170,"high":10252,"low":10150,"close":10243,"volume":40100},{"date":"2025-04-22","open":10175,"high":10268,"low":10165,"close":10258,"volume":18369},{"date":"2025-04-23","open":10390,"high":10452,"low":10316,"close":10452,"volume":61882},{"date":"2025-04-24","open":10403,"high":10443,"low":10320,"close":10443,"volume":27084},{"date":"2025-04-25","open":10452,"high":10477,"low":10369,"close":10433,"volume":27630},{"date":"2025-04-28","open":10457,"high":11294,"low":10448,"close":10448,"volume":104501},{"date":"2025-04-29","open":10547,"high":10651,"low":10482,"close":10562,"volume":38399},{"date":"2025-04-30","open":10587,"high":10587,"low":10462,"close":10562,"volume":12589},{"date":"2025-05-02","open":10537,"high":10567,"low":10428,"close":10507,"volume":117270},{"date":"2025-05-07","open":10612,"high":10612,"low":10447,"close":10532,"volume":138676},{"date":"2025-05-08","open":10557,"high":10557,"low":10502,"close":10547,"volume":54544},{"date":"2025-05-09","open":10547,"high":10547,"low":10477,"close":10532,"volume":16808},{"date":"2025-05-12","open":10596,"high":10780,"low":10562,"close":10780,"volume":21606},{"date":"2025-05-13","open":10686,"high":10750,"low":10676,"close":10726,"volume":35506},{"date":"2025-05-14","open":10765,"high":10800,"low":10661,"close":10736,"volume":22579},{"date":"2025-05-15","open":10716,"high":10736,"low":10606,"close":10656,"volume":42991},{"date":"2025-05-16","open":10676,"high":10676,"low":10562,"close":10631,"volume":26004},{"date":"2025-05-19","open":10582,"high":10616,"low":10552,"close":10616,"volume":7307},{"date":"2025-05-20","open":10696,"high":10696,"low":10542,"close":10606,"volume":14197},{"date":"2025-05-21","open":10662,"high":10914,"low":10627,"close":10870,"volume":46048},{"date":"2025-05-22","open":10988,"high":11078,"low":10731,"close":10731,"volume":126767},{"date":"2025-05-23","open":10844,"high":10894,"low":10795,"close":10795,"volume":10397},{"date":"2025-05-26","open":10839,"high":11158,"low":10839,"close":11158,"volume":90733},{"date":"2025-05-27","open":11123,"high":11257,"low":11088,"close":11123,"volume":84664},{"date":"2025-05-28","open":11222,"high":11391,"low":11172,"close":11292,"volume":118221},{"date":"2025-05-29","open":11411,"high":11451,"low":11296,"close":11451,"volume":40760},{"date":"2025-05-30","open":11421,"high":11480,"low":11361,"close":11386,"volume":59795},{"date":"2025-06-02","open":11386,"high":11446,"low":11336,"close":11416,"volume":169558},{"date":"2025-06-04","open":11451,"high":11754,"low":11451,"close":11754,"volume":665733},{"date":"2025-06-05","open":11808,"high":12186,"low":11798,"close":12186,"volume":272291},{"date":"2025-06-09","open":12374,"high":12374,"low":12190,"close":12225,"volume":156257},{"date":"2025-06-10","open":12315,"high":12315,"low":12086,"close":12156,"volume":91735},{"date":"2025-06-11","open":12155,"high":12469,"low":12155,"close":12434,"volume":80602},{"date":"2025-06-12","open":12404,"high":12459,"low":12325,"close":12330,"volume":80713},{"date":"2025-06-13","open":12340,"high":12414,"low":12116,"close":12225,"volume":68054},{"date":"2025-06-16","open":12195,"high":12429,"low":12121,"close":12429,"volume":77698},{"date":"2025-06-17","open":12478,"high":12627,"low":12339,"close":12464,"volume":187267},{"date":"2025-06-18","open":12310,"high":12389,"low":12235,"close":12310,"volume":92072},{"date":"2025-06-19","open":12414,"high":12464,"low":12265,"close":12339,"volume":41979},{"date":"2025-06-20","open":12315,"high":12414,"low":12235,"close":12374,"volume":44750},{"date":"2025-06-23","open":12310,"high":12320,"low":12131,"close":12320,"volume":124469},{"date":"2025-06-24","open":12529,"high":12717,"low":12529,"close":12707,"volume":135351},{"date":"2025-06-25","open":12762,"high":12811,"low":12617,"close":12717,"volume":43976},{"date":"2025-06-26","open":12716,"high":12716,"low":12359,"close":12558,"volume":29484},{"date":"2025-06-27","open":12627,"high":12627,"low":12454,"close":12459,"volume":9888},{"date":"2025-06-30","open":12608,"high":12647,"low":12454,"close":12454,"volume":27472},{"date":"2025-07-01","open":12529,"high":12836,"low":12529,"close":12657,"volume":65566},{"date":"2025-07-02","open":12609,"high":12618,"low":12440,"close":12618,"volume":46494},{"date":"2025-07-03","open":12617,"high":12816,"low":12617,"close":12816,"volume":149296},{"date":"2025-07-04","open":12916,"high":12916,"low":12662,"close":12677,"volume":59131},{"date":"2025-07-07","open":12677,"high":12727,"low":12612,"close":12692,"volume":67477},{"date":"2025-07-08","open":12632,"high":12846,"low":12617,"close":12836,"volume":55014},{"date":"2025-07-09","open":12836,"high":12901,"low":12776,"close":12901,"volume":30032},{"date":"2025-07-10","open":12876,"high":13074,"low":12846,"close":13050,"volume":50229},{"date":"2025-07-11","open":13049,"high":13223,"low":13039,"close":13119,"volume":58549},{"date":"2025-07-14","open":13119,"high":13606,"low":13119,"close":13576,"volume":119752},{"date":"2025-07-15","open":13515,"high":13515,"low":13377,"close":13511,"volume":100628},{"date":"2025-07-16","open":13457,"high":13457,"low":13323,"close":13372,"volume":67669},{"date":"2025-07-17","open":13482,"high":13675,"low":13353,"close":13606,"volume":163254},{"date":"2025-07-18","open":13626,"high":13667,"low":13383,"close":13526,"volume":95633},{"date":"2025-07-21","open":13501,"high":13550,"low":13457,"close":13496,"volume":41014},{"date":"2025-07-22","open":13570,"high":13610,"low":13238,"close":13318,"volume":103254},{"date":"2025-07-23","open":13333,"high":13352,"low":13069,"close":13278,"volume":55461},{"date":"2025-07-24","open":13377,"high":13447,"low":13179,"close":13179,"volume":19934},{"date":"2025-07-25","open":13179,"high":13203,"low":13119,"close":13194,"volume":34048},{"date":"2025-07-28","open":13343,"high":13358,"low":13049,"close":13248,"volume":60949},{"date":"2025-07-29","open":13308,"high":13407,"low":13119,"close":13377,"volume":58115},{"date":"2025-07-30","open":13388,"high":13869,"low":13388,"close":13784,"volume":205171},{"date":"2025-07-31","open":13839,"high":13839,"low":13477,"close":13526,"volume":118110},{"date":"2025-08-01","open":13293,"high":13417,"low":13000,"close":13035,"volume":324090},{"date":"2025-08-04","open":13034,"high":13174,"low":12960,"close":13154,"volume":83899},{"date":"2025-08-05","open":13347,"high":13600,"low":13347,"close":13491,"volume":243290},{"date":"2025-08-06","open":13417,"high":13511,"low":13377,"close":13472,"volume":62243},{"date":"2025-08-07","open":13715,"high":13715,"low":13502,"close":13576,"volume":76943},{"date":"2025-08-08","open":13596,"high":13682,"low":13561,"close":13635,"volume":40402},{"date":"2025-08-11","open":13695,"high":13795,"low":13625,"close":13655,"volume":30147},{"date":"2025-08-12","open":13665,"high":13770,"low":13571,"close":13621,"volume":41254},{"date":"2025-08-13","open":13710,"high":13710,"low":13586,"close":13650,"volume":46364},{"date":"2025-08-14","open":13755,"high":13775,"low":13675,"close":13750,"volume":42318},{"date":"2025-08-18","open":13740,"high":13740,"low":13561,"close":13586,"volume":71279},{"date":"2025-08-19","open":13616,"high":13665,"low":13492,"close":13556,"volume":17618},{"date":"2025-08-20","open":13561,"high":13561,"low":13368,"close":13536,"volume":41229},{"date":"2025-08-21","open":13581,"high":13745,"low":13581,"close":13720,"volume":43304},{"date":"2025-08-22","open":13804,"high":13894,"low":13725,"close":13750,"volume":41745},{"date":"2025-08-25","open":13884,"high":13924,"low":13824,"close":13864,"volume":34609},{"date":"2025-08-26","open":13819,"high":13869,"low":13774,"close":13784,"volume":24385},{"date":"2025-08-27","open":13849,"high":13854,"low":13750,"close":13844,"volume":7896},{"date":"2025-08-28","open":13869,"high":14003,"low":13779,"close":13953,"volume":43967},{"date":"2025-08-29","open":13998,"high":13998,"low":13779,"close":13779,"volume":17813},{"date":"2025-09-01","open":13645,"high":13819,"low":13616,"close":13640,"volume":49129},{"date":"2025-09-02","open":13655,"high":13904,"low":13655,"close":13894,"volume":31834},{"date":"2025-09-03","open":13874,"high":13978,"low":13874,"close":13928,"volume":25244},{"date":"2025-09-04","open":13928,"high":14018,"low":13923,"close":13988,"volume":116091},{"date":"2025-09-05","open":13953,"high":14063,"low":13953,"close":14033,"volume":26571},{"date":"2025-09-08","open":14112,"high":14112,"low":14028,"close":14067,"volume":29401},{"date":"2025-09-09","open":14216,"high":14351,"low":14117,"close":14296,"volume":49180},{"date":"2025-09-10","open":14361,"high":14529,"low":14361,"close":14514,"volume":94497},{"date":"2025-09-11","open":14539,"high":14673,"low":14484,"close":14648,"volume":76553},{"date":"2025-09-12","open":14882,"high":14882,"low":14703,"close":14807,"volume":146469},{"date":"2025-09-15","open":14897,"high":15031,"low":14837,"close":14996,"volume":233541},{"date":"2025-09-16","open":15001,"high":15110,"low":14941,"close":15095,"volume":45686},{"date":"2025-09-17","open":15101,"high":15101,"low":14842,"close":14897,"volume":82338},{"date":"2025-09-18","open":14936,"high":15145,"low":14896,"close":15145,"volume":45635},{"date":"2025-09-19","open":15195,"high":15195,"low":15046,"close":15085,"volume":55961},{"date":"2025-09-22","open":15255,"high":15453,"low":15230,"close":15433,"volume":102172},{"date":"2025-09-23","open":15587,"high":15592,"low":15388,"close":15517,"volume":46318},{"date":"2025-09-24","open":15513,"high":15513,"low":15195,"close":15339,"volume":66601},{"date":"2025-09-25","open":15295,"high":15403,"low":15245,"close":15403,"volume":68009},{"date":"2025-09-26","open":15249,"high":15249,"low":14916,"close":15036,"volume":57229},{"date":"2025-09-29","open":15254,"high":15348,"low":15219,"close":15284,"volume":63734},{"date":"2025-09-30","open":15185,"high":15249,"low":15095,"close":15180,"volume":60704},{"date":"2025-10-01","open":15195,"high":15304,"low":15195,"close":15259,"volume":24494},{"date":"2025-10-02","open":15592,"high":15771,"low":15542,"close":15607,"volume":62815},{"date":"2025-10-10","open":15999,"high":16083,"low":15815,"close":16083,"volume":70508},{"date":"2025-10-13","open":15716,"high":15915,"low":15527,"close":15915,"volume":56704},{"date":"2025-10-14","open":16049,"high":16242,"low":15696,"close":15820,"volume":55061},{"date":"2025-10-15","open":15820,"high":16153,"low":15815,"close":16153,"volume":25599},{"date":"2025-10-16","open":16198,"high":16535,"low":16198,"close":16535,"volume":137052},{"date":"2025-10-17","open":16505,"high":16709,"low":16366,"close":16605,"volume":32844},{"date":"2025-10-20","open":16615,"high":16719,"low":16302,"close":16664,"volume":32957},{"date":"2025-10-21","open":16863,"high":17012,"low":16664,"close":16724,"volume":63177},{"date":"2025-10-22","open":16724,"high":16804,"low":16480,"close":16774,"volume":147776},{"date":"2025-10-23","open":16639,"high":17002,"low":16535,"close":16794,"volume":61581},{"date":"2025-10-24","open":16894,"high":17255,"low":16874,"close":17196,"volume":72584},{"date":"2025-10-27","open":17469,"high":17578,"low":17379,"close":17578,"volume":91642},{"date":"2025-10-28","open":17573,"high":17608,"low":17166,"close":17533,"volume":65293},{"date":"2025-10-29","open":17667,"high":18094,"low":17612,"close":18015,"volume":106516},{"date":"2025-10-30","open":18050,"high":18333,"low":17876,"close":17926,"volume":69860},{"date":"2025-10-31","open":17941,"high":18199,"low":17757,"close":18199,"volume":87288},{"date":"2025-11-03","open":18214,"high":18408,"low":18060,"close":18408,"volume":105300,"rsi_14":95.3,"sma_20":16845.6,"sma_60":15143.7,"sma_120":13731.29},{"date":"2025-11-04","open":18592,"high":18612,"low":17975,"close":18075,"volume":96873,"rsi_14":83.64,"sma_20":16991.2,"sma_60":15226.2,"sma_120":13794.39},{"date":"2025-11-05","open":17806,"high":17806,"low":16951,"close":17488,"volume":143257,"rsi_14":65.57,"sma_20":17103.3,"sma_60":15293.2,"sma_120":13852.7},{"date":"2025-11-06","open":17990,"high":17995,"low":17369,"close":17553,"volume":88426,"rsi_14":65.52,"sma_20":17201.2,"sma_60":15361.62,"sma_120":13909.47},{"date":"2025-11-07","open":17448,"high":17622,"low":16971,"close":17294,"volume":100257,"rsi_14":59.68,"sma_20":17262.1,"sma_60":15423.97,"sma_120":13964.52},{"date":"2025-11-10","open":17463,"high":17886,"low":17453,"close":17826,"volume":58311,"rsi_14":64.79,"sma_20":17358.25,"sma_60":15494.23,"sma_120":14023.96},{"date":"2025-11-11","open":18139,"high":18388,"low":17826,"close":17926,"volume":87648,"rsi_14":65.25,"sma_20":17464.15,"sma_60":15565.83,"sma_120":14084.89},{"date":"2025-11-12","open":18030,"high":18214,"low":17886,"close":18174,"volume":27678,"rsi_14":67.24,"sma_20":17565.8,"sma_60":15642.18,"sma_120":14148.12},{"date":"2025-11-13","open":18105,"high":18234,"low":18000,"close":18154,"volume":30211,"rsi_14":63.24,"sma_20":17647.25,"sma_60":15717.7,"sma_120":14211.3},{"date":"2025-11-14","open":17662,"high":17841,"low":17399,"close":17399,"volume":59824,"rsi_14":47.76,"sma_20":17687.2,"sma_60":15778.88,"sma_120":14268.23},{"date":"2025-11-17","open":17697,"high":17697,"low":17488,"close":17538,"volume":76149,"rsi_14":50.06,"sma_20":17731.15,"sma_60":15845.15,"sma_120":14324.13},{"date":"2025-11-18","open":17468,"high":17498,"low":16956,"close":17036,"volume":84550,"rsi_14":38.09,"sma_20":17746.85,"sma_60":15903.5,"sma_120":14376.98},{"date":"2025-11-19","open":17081,"high":17095,"low":16638,"close":16976,"volume":54430,"rsi_14":38.37,"sma_20":17757.05,"sma_60":15961.18,"sma_120":14428.79},{"date":"2025-11-20","open":17533,"high":17632,"low":17324,"close":17453,"volume":45352,"rsi_14":41.3,"sma_20":17790.25,"sma_60":16023.78,"sma_120":14481.57},{"date":"2025-11-21","open":16842,"high":17021,"low":16792,"close":16882,"volume":81829,"rsi_14":33.58,"sma_20":17774.5,"sma_60":16076.3,"sma_120":14529.84},{"date":"2025-11-24","open":17145,"high":17269,"low":16902,"close":17026,"volume":68893,"rsi_14":38.24,"sma_20":17746.75,"sma_60":16129.32,"sma_120":14577.91},{"date":"2025-11-25","open":17483,"high":17543,"low":17140,"close":17344,"volume":86940,"rsi_14":48.28,"sma_20":17737.25,"sma_60":16189.0,"sma_120":14627.31},{"date":"2025-11-26","open":17637,"high":17936,"low":17473,"close":17936,"volume":35905,"rsi_14":54.06,"sma_20":17733.25,"sma_60":16257.6,"sma_120":14682.21},{"date":"2025-11-27","open":18070,"high":18139,"low":17861,"close":17906,"volume":34648,"rsi_14":56.81,"sma_20":17732.25,"sma_60":16323.87,"sma_120":14736.61},{"date":"2025-11-28","open":17960,"high":17960,"low":17588,"close":17647,"volume":25551,"rsi_14":47.88,"sma_20":17704.5,"sma_60":16388.72,"sma_120":14786.02},{"date":"2025-12-01","open":17757,"high":17836,"low":17473,"close":17692,"volume":36839,"rsi_14":47.19,"sma_20":17668.5,"sma_60":16456.65,"sma_120":14832.17},{"date":"2025-12-02","open":17752,"high":17916,"low":17682,"close":17871,"volume":27605,"rsi_14":46.29,"sma_20":17658.25,"sma_60":16523.33,"sma_120":14879.5},{"date":"2025-12-03","open":17975,"high":18378,"low":17975,"close":18249,"volume":44662,"rsi_14":51.06,"sma_20":17696.5,"sma_60":16595.77,"sma_120":14930.58},{"date":"2025-12-04","open":18184,"high":18333,"low":18040,"close":18333,"volume":31951,"rsi_14":62.37,"sma_20":17735.75,"sma_60":16668.62,"sma_120":14980.02},{"date":"2025-12-05","open":18288,"high":18557,"low":18115,"close":18557,"volume":79276,"rsi_14":63.19,"sma_20":17799.25,"sma_60":16744.47,"sma_120":15032.23},{"date":"2025-12-08","open":18781,"high":18781,"low":18567,"close":18691,"volume":46080,"rsi_14":73.68,"sma_20":17842.75,"sma_60":16821.98,"sma_120":15086.42},{"date":"2025-12-09","open":18661,"high":18786,"low":18582,"close":18686,"volume":28898,"rsi_14":74.86,"sma_20":17881.0,"sma_60":16895.58,"sma_120":15138.88},{"date":"2025-12-10","open":18810,"high":18915,"low":18502,"close":18592,"volume":48493,"rsi_14":68.62,"sma_20":17902.0,"sma_60":16963.95,"sma_120":15190.24},{"date":"2025-12-11","open":18870,"high":18920,"low":18517,"close":18920,"volume":54874,"rsi_14":86.22,"sma_20":17940.5,"sma_60":17035.57,"sma_120":15245.65},{"date":"2025-12-12","open":18696,"high":18736,"low":18537,"close":18736,"volume":33957,"rsi_14":79.97,"sma_20":18007.75,"sma_60":17101.43,"sma_120":15299.27},{"date":"2025-12-15","open":18378,"high":18448,"low":18244,"close":18353,"volume":43355,"rsi_14":67.29,"sma_20":18048.75,"sma_60":17157.72,"sma_120":15349.38},{"date":"2025-12-16","open":18358,"high":18358,"low":17965,"close":17975,"volume":31499,"rsi_14":50.74,"sma_20":18096.0,"sma_60":17206.0,"sma_120":15396.79},{"date":"2025-12-17","open":18174,"high":18274,"low":17955,"close":18274,"volume":29766,"rsi_14":56.19,"sma_20":18161.25,"sma_60":17262.62,"sma_120":15443.46},{"date":"2025-12-18","open":18065,"high":18105,"low":17846,"close":17985,"volume":25443,"rsi_14":55.63,"sma_20":18188.0,"sma_60":17310.23,"sma_120":15487.62},{"date":"2025-12-19","open":18284,"high":18284,"low":17916,"close":18149,"volume":30022,"rsi_14":57.32,"sma_20":18251.75,"sma_60":17361.6,"sma_120":15534.49},{"date":"2025-12-22","open":18363,"high":18453,"low":18259,"close":18373,"volume":30597,"rsi_14":57.93,"sma_20":18319.5,"sma_60":17410.9,"sma_120":15584.07},{"date":"2025-12-23","open":18487,"high":18527,"low":18318,"close":18318,"volume":15690,"rsi_14":51.22,"sma_20":18368.5,"sma_60":17457.87,"sma_120":15633.23},{"date":"2025-12-24","open":18502,"high":18502,"low":18298,"close":18353,"volume":12608,"rsi_14":50.36,"sma_20":18389.5,"sma_60":17508.42,"sma_120":15680.98},{"date":"2025-12-26","open":18448,"high":18587,"low":18403,"close":18522,"volume":46293,"rsi_14":49.36,"sma_20":18420.5,"sma_60":17560.72,"sma_120":15730.48},{"date":"2025-12-29","open":18527,"high":18741,"low":18522,"close":18726,"volume":17905,"rsi_14":50.62,"sma_20":18474.75,"sma_60":17622.58,"sma_120":15780.02},{"date":"2025-12-30","open":18721,"high":18736,"low":18572,"close":18676,"volume":32512,"rsi_14":49.83,"sma_20":18524.25,"sma_60":17679.45,"sma_120":15830.31},{"date":"2026-01-02","open":18676,"high":19109,"low":18552,"close":19109,"volume":44357,"rsi_14":58.1,"sma_20":18586.5,"sma_60":17745.32,"sma_120":15884.1},{"date":"2026-01-05","open":19313,"high":19844,"low":19313,"close":19839,"volume":116984,"rsi_14":62.79,"sma_20":18666.5,"sma_60":17822.1,"sma_120":15942.81},{"date":"2026-01-06","open":19805,"high":19984,"low":19487,"close":19964,"volume":58150,"rsi_14":67.37,"sma_20":18748.5,"sma_60":17895.15,"sma_120":16002.02},{"date":"2026-01-07","open":20128,"high":20466,"low":19815,"close":20028,"volume":53895,"rsi_14":76.04,"sma_20":18822.5,"sma_60":17961.28,"sma_120":16060.52},{"date":"2026-01-08","open":19939,"high":20302,"low":19904,"close":20138,"volume":35837,"rsi_14":86.68,"sma_20":18895.25,"sma_60":18032.08,"sma_120":16119.35},{"date":"2026-01-09","open":19979,"high":20103,"low":19740,"close":20043,"volume":54098,"rsi_14":82.25,"sma_20":18963.5,"sma_60":18102.88,"sma_120":16173.57},{"date":"2026-01-12","open":20197,"high":20317,"low":20043,"close":20267,"volume":48699,"rsi_14":92.58,"sma_20":19047.75,"sma_60":18171.85,"sma_120":16230.19},{"date":"2026-01-13","open":20451,"high":20590,"low":20312,"close":20590,"volume":49891,"rsi_14":92.99,"sma_20":19131.75,"sma_60":18239.83,"sma_120":16290.69},{"date":"2026-01-14","open":20590,"high":20729,"low":20471,"close":20719,"volume":49850,"rsi_14":92.75,"sma_20":19231.5,"sma_60":18308.82,"sma_120":16350.33},{"date":"2026-01-15","open":20630,"high":21052,"low":20580,"close":21052,"volume":54059,"rsi_14":95.23,"sma_20":19367.25,"sma_60":18382.38,"sma_120":16413.42},{"date":"2026-01-16","open":21197,"high":21425,"low":21077,"close":21425,"volume":40459,"rsi_14":95.71,"sma_20":19540.75,"sma_60":18461.2,"sma_120":16479.88},{"date":"2026-01-19","open":21251,"high":21664,"low":21197,"close":21564,"volume":58043,"rsi_14":95.67,"sma_20":19706.25,"sma_60":18541.52,"sma_120":16549.0},{"date":"2026-01-20","open":21535,"high":21858,"low":21336,"close":21639,"volume":65127,"rsi_14":95.5,"sma_20":19890.0,"sma_60":18622.75,"sma_120":16619.08},{"date":"2026-01-21","open":21256,"high":21748,"low":21221,"close":21719,"volume":74455,"rsi_14":97.08,"sma_20":20069.5,"sma_60":18698.58,"sma_120":16690.67},{"date":"2026-01-22","open":22370,"high":22464,"low":22071,"close":22250,"volume":74243,"rsi_14":97.16,"sma_20":20264.5,"sma_60":18776.92,"sma_120":16766.58},{"date":"2026-01-23","open":22479,"high":22638,"low":22151,"close":22310,"volume":93799,"rsi_14":96.45,"sma_20":20465.25,"sma_60":18857.0,"sma_120":16842.54},{"date":"2026-01-26","open":22569,"high":22767,"low":22191,"close":22305,"volume":84197,"rsi_14":96.09,"sma_20":20664.0,"sma_60":18928.92,"sma_120":16917.38},{"date":"2026-01-27","open":22280,"high":22782,"low":22062,"close":22757,"volume":60567,"rsi_14":96.6,"sma_20":20877.0,"sma_60":19009.92,"sma_120":16992.59},{"date":"2026-01-28","open":23061,"high":23284,"low":22986,"close":23220,"volume":107642,"rsi_14":96.97,"sma_20":21103.0,"sma_60":19094.08,"sma_120":17073.85},{"date":"2026-01-29","open":23364,"high":23438,"low":22529,"close":23105,"volume":135433,"rsi_14":96.39,"sma_20":21325.75,"sma_60":19172.83,"sma_120":17158.27},{"date":"2026-01-30","open":23016,"high":23359,"low":22867,"close":23041,"volume":115929,"rsi_14":94.15,"sma_20":21523.5,"sma_60":19256.08,"sma_120":17241.14},{"date":"2026-02-02","open":22559,"high":22956,"low":21828,"close":21853,"volume":179579,"rsi_14":65.76,"sma_20":21624.75,"sma_60":19329.25,"sma_120":17311.22},{"date":"2026-02-03","open":22504,"high":23419,"low":22504,"close":23419,"volume":198018,"rsi_14":74.79,"sma_20":21798.5,"sma_60":19427.58,"sma_120":17394.6},{"date":"2026-02-04","open":23265,"high":23901,"low":23240,"close":23811,"volume":73036,"rsi_14":75.07,"sma_20":21988.75,"sma_60":19536.83,"sma_120":17480.4},{"date":"2026-02-05","open":23250,"high":23687,"low":22867,"close":22956,"volume":273608,"rsi_14":62.79,"sma_20":22130.5,"sma_60":19622.83,"sma_120":17558.53},{"date":"2026-02-06","open":22365,"high":22673,"low":21803,"close":22549,"volume":237997,"rsi_14":57.87,"sma_20":22256.5,"sma_60":19700.33,"sma_120":17633.08},{"date":"2026-02-09","open":23637,"high":23697,"low":23344,"close":23543,"volume":64271,"rsi_14":63.27,"sma_20":22421.25,"sma_60":19790.33,"sma_120":17716.26},{"date":"2026-02-10","open":23955,"high":23995,"low":23682,"close":23727,"volume":46651,"rsi_14":63.8,"sma_20":22579.0,"sma_60":19883.75,"sma_120":17800.72},{"date":"2026-02-11","open":23727,"high":23995,"low":23498,"close":23851,"volume":28152,"rsi_14":61.65,"sma_20":22736.5,"sma_60":19991.92,"sma_120":17885.4},{"date":"2026-02-12","open":24244,"high":24716,"low":24045,"close":24716,"volume":79188,"rsi_14":65.67,"sma_20":22920.75,"sma_60":20112.25,"sma_120":17978.7},{"date":"2026-02-13","open":24716,"high":25009,"low":24567,"close":24691,"volume":116963,"rsi_14":65.5,"sma_20":23085.0,"sma_60":20240.58,"sma_120":18072.04},{"date":"2026-02-19","open":25482,"high":25646,"low":25243,"close":25581,"volume":102150,"rsi_14":67.36,"sma_20":23287.0,"sma_60":20384.83,"sma_120":18173.01},{"date":"2026-02-20","open":25800,"high":26302,"low":25621,"close":26183,"volume":167700,"rsi_14":67.91,"sma_20":23515.5,"sma_60":20531.17,"sma_120":18277.47},{"date":"2026-02-23","open":26938,"high":27356,"low":26123,"close":26461,"volume":192278,"rsi_14":69.89,"sma_20":23754.0,"sma_60":20691.75,"sma_120":18384.03},{"date":"2026-02-24","open":26486,"high":26983,"low":26153,"close":26943,"volume":116242,"rsi_14":72.04,"sma_20":23990.0,"sma_60":20858.0,"sma_120":18493.66},{"date":"2026-02-25","open":27331,"high":27947,"low":26958,"close":27624,"volume":202715,"rsi_14":84.57,"sma_20":24257.25,"sma_60":21030.33,"sma_120":18609.67},{"date":"2026-02-26","open":27714,"high":28633,"low":27671,"close":28633,"volume":203812,"rsi_14":83.47,"sma_20":24575.5,"sma_60":21209.67,"sma_120":18733.63},{"date":"2026-02-27","open":27937,"high":28633,"low":27813,"close":28250,"volume":280742,"rsi_14":78.53,"sma_20":24851.75,"sma_60":21383.08,"sma_120":18853.47},{"date":"2026-03-03","open":27475,"high":27753,"low":25929,"close":25994,"volume":453573,"rsi_14":66.54,"sma_20":24991.25,"sma_60":21523.0,"sma_120":18955.86},{"date":"2026-03-04","open":24711,"high":25347,"low":22549,"close":22728,"volume":428152,"rsi_14":50.74,"sma_20":24972.25,"sma_60":21607.42,"sma_120":19032.03},{"date":"2026-03-05","open":25178,"high":25596,"low":24542,"close":24801,"volume":242511,"rsi_14":54.79,"sma_20":25060.75,"sma_60":21723.58,"sma_120":19123.46},{"date":"2026-03-06","open":24378,"high":24900,"low":23881,"close":24825,"volume":111971,"rsi_14":54.24,"sma_20":25210.25,"sma_60":21833.83,"sma_120":19214.8},{"date":"2026-03-09","open":22961,"high":23612,"low":22703,"close":23588,"volume":159090,"rsi_14":49.06,"sma_20":25218.75,"sma_60":21921.92,"sma_120":19295.27},{"date":"2026-03-10","open":24835,"high":24855,"low":23995,"close":24408,"volume":76178,"rsi_14":48.9,"sma_20":25248.75,"sma_60":22020.0,"sma_120":19382.23},{"date":"2026-03-11","open":25134,"high":25586,"low":24671,"close":24980,"volume":185292,"rsi_14":50.99,"sma_20":25350.5,"sma_60":22125.42,"sma_120":19473.7},{"date":"2026-03-12","open":24791,"high":25019,"low":23215,"close":24766,"volume":149455,"rsi_14":47.07,"sma_20":25462.0,"sma_60":22227.33,"sma_120":19561.46},{"date":"2026-03-13","open":24000,"high":24637,"low":23861,"close":24423,"volume":117320,"rsi_14":43.55,"sma_20":25506.25,"sma_60":22325.08,"sma_120":19644.52},{"date":"2026-03-16","open":24592,"high":24726,"low":24080,"close":24468,"volume":60548,"rsi_14":42.57,"sma_20":25543.5,"sma_60":22418.08,"sma_120":19726.83},{"date":"2026-03-17","open":25283,"high":25310,"low":25004,"close":25014,"volume":62997,"rsi_14":42.84,"sma_20":25602.0,"sma_60":22523.33,"sma_120":19812.38},{"date":"2026-03-18","open":25661,"high":26476,"low":25626,"close":26396,"volume":160687,"rsi_14":45.67,"sma_20":25686.5,"sma_60":22658.17,"sma_120":19907.94},{"date":"2026-03-19","open":25631,"high":26257,"low":25487,"close":25840,"volume":68924,"rsi_14":39.82,"sma_20":25744.25,"sma_60":22790.0,"sma_120":19998.0},{"date":"2026-03-20","open":26202,"high":26202,"low":25827,"close":25969,"volume":71472,"rsi_14":41.53,"sma_20":25763.75,"sma_60":22919.0,"sma_120":20090.81},{"date":"2026-03-23","open":25188,"high":25188,"low":24184,"close":24184,"volume":93296,"rsi_14":43.04,"sma_20":25663.25,"sma_60":23022.92,"sma_120":20166.58},{"date":"2026-03-24","open":25576,"high":25576,"low":24164,"close":24905,"volume":140353,"rsi_14":60.42,"sma_20":25585.0,"sma_60":23136.17,"sma_120":20248.88},{"date":"2026-03-25","open":25427,"high":25576,"low":25104,"close":25154,"volume":48068,"rsi_14":52.05,"sma_20":25495.0,"sma_60":23249.83,"sma_120":20330.37},{"date":"2026-03-26","open":25044,"high":25044,"low":24264,"close":24472,"volume":128266,"rsi_14":48.1,"sma_20":25336.5,"sma_60":23353.0,"sma_120":20405.43},{"date":"2026-03-27","open":23672,"high":24298,"low":23240,"close":24224,"volume":64768,"rsi_14":53.84,"sma_20":25114.75,"sma_60":23451.42,"sma_120":20479.92},{"date":"2026-03-30","open":23095,"high":23911,"low":22917,"close":23896,"volume":120153,"rsi_14":46.72,"sma_20":24895.75,"sma_60":23541.5,"sma_120":20551.11},{"date":"2026-03-31","open":23438,"high":23911,"low":22961,"close":23155,"volume":199101,"rsi_14":38.55,"sma_20":24753.0,"sma_60":23615.75,"sma_120":20619.17},{"date":"2026-04-01","open":24482,"high":25303,"low":24139,"close":25233,"volume":94109,"rsi_14":52.38,"sma_20":24879.0,"sma_60":23725.67,"sma_120":20702.56},{"date":"2026-04-02","open":25497,"high":25551,"low":23881,"close":24115,"volume":159058,"rsi_14":48.55,"sma_20":24844.5,"sma_60":23809.58,"sma_120":20777.45},{"date":"2026-04-03","open":24806,"high":25154,"low":24716,"close":24994,"volume":32509,"rsi_14":52.3,"sma_20":24853.0,"sma_60":23896.0,"sma_120":20859.05},{"date":"2026-04-06","open":25313,"high":25874,"low":25288,"close":25611,"volume":74449,"rsi_14":52.59,"sma_20":24954.75,"sma_60":23990.67,"sma_120":20942.91},{"date":"2026-04-07","open":27361,"high":27361,"low":25551,"close":25849,"volume":152274,"rsi_14":47.36,"sma_20":25027.25,"sma_60":24088.25,"sma_120":21024.77},{"date":"2026-04-08","open":27614,"high":27972,"low":27226,"close":27719,"volume":131340,"rsi_14":58.04,"sma_20":25165.0,"sma_60":24215.33,"sma_120":21123.71},{"date":"2026-04-09","open":27545,"high":27738,"low":27187,"close":27395,"volume":83766,"rsi_14":56.01,"sma_20":25297.25,"sma_60":24338.58,"sma_120":21220.73},{"date":"2026-04-10","open":27818,"high":28067,"low":27644,"close":27793,"volume":78997,"rsi_14":67.2,"sma_20":25466.75,"sma_60":24464.75,"sma_120":21318.3},{"date":"2026-04-13","open":27122,"high":27460,"low":27067,"close":27341,"volume":62126,"rsi_14":61.92,"sma_20":25611.25,"sma_60":24577.92,"sma_120":21408.88},{"date":"2026-04-14","open":28027,"high":28096,"low":27704,"close":27922,"volume":114605,"rsi_14":63.12,"sma_20":25757.5,"sma_60":24698.67,"sma_120":21503.74},{"date":"2026-04-15","open":28703,"high":29071,"low":28489,"close":28618,"volume":306154,"rsi_14":69.61,"sma_20":25869.25,"sma_60":24825.5,"sma_120":21603.94},{"date":"2026-04-16","open":28872,"high":29125,"low":28618,"close":29110,"volume":65597,"rsi_14":72.6,"sma_20":26033.75,"sma_60":24954.33,"sma_120":21707.77},{"date":"2026-04-17","open":29110,"high":29364,"low":28862,"close":29319,"volume":94769,"rsi_14":75.36,"sma_20":26202.25,"sma_60":25084.33,"sma_120":21812.92},{"date":"2026-04-20","open":29319,"high":29657,"low":29140,"close":29344,"volume":92477,"rsi_14":81.02,"sma_20":26461.75,"sma_60":25213.5,"sma_120":21918.12},{"date":"2026-04-21","open":29627,"high":30691,"low":29627,"close":30691,"volume":109736,"rsi_14":79.52,"sma_20":26752.75,"sma_60":25363.92,"sma_120":22031.25},{"date":"2026-04-22","open":31014,"high":31109,"low":30577,"close":30900,"volume":103967,"rsi_14":90.7,"sma_20":27041.75,"sma_60":25508.92,"sma_120":22142.92},{"date":"2026-04-23","open":31218,"high":31661,"low":30348,"close":31154,"volume":174347,"rsi_14":89.94,"sma_20":27377.75,"sma_60":25657.17,"sma_120":22257.08},{"date":"2026-04-24","open":31337,"high":31337,"low":30607,"close":30975,"volume":117781,"rsi_14":86.88,"sma_20":27717.25,"sma_60":25802.5,"sma_120":22365.71},{"date":"2026-04-27","open":30975,"high":31268,"low":30820,"close":31159,"volume":77442,"rsi_14":86.78,"sma_20":28082.5,"sma_60":25943.33,"sma_120":22476.62},{"date":"2026-04-28","open":31502,"high":31899,"low":31298,"close":31765,"volume":113298,"rsi_14":83.97,"sma_20":28515.5,"sma_60":26086.58,"sma_120":22590.33},{"date":"2026-04-29","open":31445,"high":31950,"low":31200,"close":31800,"volume":87059,"rsi_14":86.5,"sma_20":28836.5,"sma_60":26229.25,"sma_120":22701.04},{"date":"2026-04-30","open":31835,"high":32000,"low":31255,"close":31415,"volume":82224,"rsi_14":79.83,"sma_20":29194.5,"sma_60":26366.58,"sma_120":22811.33},{"date":"2026-05-04","open":32410,"high":32900,"low":31720,"close":32900,"volume":110528,"rsi_14":89.53,"sma_20":29582.5,"sma_60":26548.58,"sma_120":22938.92},{"date":"2026-05-06","open":34945,"high":35675,"low":33925,"close":35375,"volume":291167,"rsi_14":91.8,"sma_20":30063.25,"sma_60":26745.58,"sma_120":23086.58},{"date":"2026-05-07","open":35930,"high":36410,"low":34845,"close":36375,"volume":250812,"rsi_14":92.07,"sma_20":30582.0,"sma_60":26952.67,"sma_120":23244.75},{"date":"2026-05-08","open":35780,"high":36340,"low":35400,"close":36260,"volume":171530,"rsi_14":90.39,"sma_20":31001.0,"sma_60":27172.17,"sma_120":23397.5},{"date":"2026-05-11","open":37440,"high":37785,"low":36280,"close":37275,"volume":226156,"rsi_14":91.21,"sma_20":31487.0,"sma_60":27415.42,"sma_120":23557.88},{"date":"2026-05-12","open":37620,"high":37880,"low":35000,"close":36510,"volume":456914,"rsi_14":84.34,"sma_20":31914.75,"sma_60":27629.25,"sma_120":23709.79},{"date":"2026-05-13","open":34550,"high":36945,"low":34550,"close":36720,"volume":351811,"rsi_14":82.36,"sma_20":32375.75,"sma_60":27843.5,"sma_120":23863.62},{"date":"2026-05-14","open":36850,"high":38145,"low":36775,"close":38000,"volume":261559,"rsi_14":84.22,"sma_20":32871.5,"sma_60":28077.0,"sma_120":24034.46},{"date":"2026-05-15","open":37915,"high":38600,"low":34715,"close":35870,"volume":447127,"rsi_14":68.92,"sma_20":33225.75,"sma_60":28260.5,"sma_120":24186.38},{"date":"2026-05-18","open":35285,"high":36780,"low":34100,"close":36050,"volume":310081,"rsi_14":70.42,"sma_20":33564.25,"sma_60":28447.42,"sma_120":24344.0},{"date":"2026-05-19","open":35810,"high":35960,"low":34195,"close":35050,"volume":180189,"rsi_14":64.49,"sma_20":33842.25,"sma_60":28602.75,"sma_120":24493.79},{"date":"2026-05-20","open":35120,"high":35300,"low":33745,"close":35250,"volume":321517,"rsi_14":63.32,"sma_20":34129.0,"sma_60":28751.33,"sma_120":24641.25},{"date":"2026-05-21","open":37155,"high":38395,"low":36980,"close":38340,"volume":336512,"rsi_14":71.33,"sma_20":34502.5,"sma_60":28946.75,"sma_120":24819.25},{"date":"2026-05-22","open":39110,"high":39500,"low":38500,"close":39220,"volume":138315,"rsi_14":74.66,"sma_20":34909.5,"sma_60":29148.75,"sma_120":25003.38},{"date":"2026-05-26","open":40840,"high":41000,"low":40235,"close":40510,"volume":176507,"rsi_14":74.34,"sma_20":35368.25,"sma_60":29360.83,"sma_120":25195.58},{"date":"2026-05-27","open":42560,"high":42685,"low":41040,"close":41040,"volume":394039,"rsi_14":70.7,"sma_20":35862.5,"sma_60":29564.83,"sma_120":25387.25},{"date":"2026-05-28","open":41000,"high":41820,"low":39590,"close":41815,"volume":235691,"rsi_14":70.21,"sma_20":36386.25,"sma_60":29788.17,"sma_120":25585.62},{"date":"2026-05-29","open":43200,"high":44885,"low":42700,"close":44730,"volume":230242,"rsi_14":76.05,"sma_20":37025.25,"sma_60":30097.92,"sma_120":25810.46},{"date":"2026-06-01","open":44710,"high":47530,"low":44350,"close":46320,"volume":340180,"rsi_14":76.86,"sma_20":37751.25,"sma_60":30488.92,"sma_120":26048.17},{"date":"2026-06-02","open":45815,"high":46635,"low":43395,"close":46335,"volume":246241,"rsi_14":80.54,"sma_20":38497.25,"sma_60":30845.42,"sma_120":26284.5},{"date":"2026-06-04","open":45515,"high":46580,"low":45250,"close":46150,"volume":131095,"rsi_14":79.36,"sma_20":39159.75,"sma_60":31198.42,"sma_120":26516.12},{"date":"2026-06-05","open":44000,"high":44450,"low":42230,"close":43300,"volume":274868,"rsi_14":65.03,"sma_20":39556.0,"sma_60":31524.67,"sma_120":26723.29},{"date":"2026-06-08","open":38750,"high":41410,"low":38455,"close":39600,"volume":351801,"rsi_14":59.71,"sma_20":39717.25,"sma_60":31775.5,"sma_120":26897.75},{"date":"2026-06-09","open":41270,"high":43015,"low":39950,"close":43015,"volume":142219,"rsi_14":65.52,"sma_20":40055.0,"sma_60":32073.67,"sma_120":27099.54},{"date":"2026-06-10","open":41345,"high":41785,"low":39295,"close":40600,"volume":340632,"rsi_14":61.64,"sma_20":40221.25,"sma_60":32335.17,"sma_120":27281.25},{"date":"2026-06-11","open":39185,"high":40550,"low":38325,"close":40185,"volume":53955,"rsi_14":60.25,"sma_20":40405.0,"sma_60":32595.5,"sma_120":27460.29},{"date":"2026-06-12","open":43265,"high":44445,"low":41510,"close":42205,"volume":118218,"rsi_14":58.4,"sma_20":40679.25,"sma_60":32888.75,"sma_120":27653.42},{"date":"2026-06-15","open":44700,"high":45305,"low":44120,"close":44900,"volume":145054,"rsi_14":61.45,"sma_20":41024.25,"sma_60":33217.75,"sma_120":27870.54},{"date":"2026-06-16","open":45800,"high":45800,"low":44785,"close":45640,"volume":94808,"rsi_14":60.57,"sma_20":41512.75,"sma_60":33535.92,"sma_120":28097.04},{"date":"2026-06-17","open":45080,"high":45500,"low":44280,"close":45350,"volume":84795,"rsi_14":58.97,"sma_20":41977.75,"sma_60":33858.58,"sma_120":28324.29},{"date":"2026-06-18","open":45300,"high":46000,"low":44840,"close":46000,"volume":128321,"rsi_14":58.76,"sma_20":42525.25,"sma_60":34189.92,"sma_120":28554.46},{"date":"2026-06-19","open":47335,"high":48310,"low":44920,"close":46265,"volume":177388,"rsi_14":53.61,"sma_20":43076.0,"sma_60":34555.58,"sma_120":28789.25},{"date":"2026-06-22","open":45500,"high":47095,"low":45340,"close":45760,"volume":127097,"rsi_14":48.61,"sma_20":43447.0,"sma_60":34900.75,"sma_120":29018.46},{"date":"2026-06-23","open":45900,"high":46405,"low":41300,"close":41300,"volume":164862,"rsi_14":39.77,"sma_20":43551.0,"sma_60":35167.42,"sma_120":29208.62},{"date":"2026-06-24","open":41610,"high":43645,"low":41355,"close":43080,"volume":277785,"rsi_14":44.14,"sma_20":43679.5,"sma_60":35475.17,"sma_120":29414.08},{"date":"2026-06-25","open":45620,"high":45820,"low":44390,"close":44525,"volume":157820,"rsi_14":52.47,"sma_20":43853.75,"sma_60":35811.17,"sma_120":29631.29},{"date":"2026-06-26","open":44280,"high":44525,"low":40925,"close":42260,"volume":148846,"rsi_14":55.69,"sma_20":43876.0,"sma_60":36114.92,"sma_120":29828.21},{"date":"2026-06-29","open":42310,"high":43130,"low":41400,"close":42720,"volume":88139,"rsi_14":49.28,"sma_20":43775.5,"sma_60":36438.75,"sma_120":30027.25},{"date":"2026-06-30","open":42720,"high":43420,"low":41295,"close":42500,"volume":84681,"rsi_14":55.22,"sma_20":43584.5,"sma_60":36724.08,"sma_120":30224.88},{"date":"2026-07-01","open":43325,"high":43325,"low":40435,"close":41410,"volume":77751,"rsi_14":53.24,"sma_20":43338.25,"sma_60":37010.0,"sma_120":30409.79},{"date":"2026-07-02","open":39765,"high":40765,"low":38680,"close":39050,"volume":102139,"rsi_14":41.79,"sma_20":42983.25,"sma_60":37241.83,"sma_120":30568.92},{"date":"2026-07-03","open":38750,"high":40740,"low":37450,"close":40700,"volume":124466,"rsi_14":38.45,"sma_20":42853.25,"sma_60":37490.83,"sma_120":30740.75},{"date":"2026-07-06","open":41090,"high":41815,"low":39600,"close":40790,"volume":93980,"rsi_14":36.17,"sma_20":42912.75,"sma_60":37737.33,"sma_120":30912.79},{"date":"2026-07-07","open":40485,"high":40485,"low":38090,"close":39425,"volume":111422,"rsi_14":34.08,"sma_20":42733.25,"sma_60":37929.75,"sma_120":31072.54},{"date":"2026-07-08","open":38010,"high":38945,"low":36055,"close":36745,"volume":149382,"rsi_14":27.57,"sma_20":42540.5,"sma_60":38082.92,"sma_120":31210.75},{"date":"2026-07-09","open":37210,"high":37500,"low":34980,"close":35755,"volume":66130,"rsi_14":25.4,"sma_20":42319.0,"sma_60":38212.92,"sma_120":31338.83},{"date":"2026-07-10","open":36880,"high":38190,"low":36855,"close":37300,"volume":58498,"rsi_14":31.12,"sma_20":42073.75,"sma_60":38376.25,"sma_120":31477.08},{"date":"2026-07-13","open":36855,"high":38080,"low":34590,"close":34700,"volume":119268,"rsi_14":33.93,"sma_20":41563.75,"sma_60":38486.5,"sma_120":31592.58},{"date":"2026-07-14","open":34695,"high":35375,"low":33150,"close":34795,"volume":130184,"rsi_14":28.03,"sma_20":41021.5,"sma_60":38586.67,"sma_120":31706.08},{"date":"2026-07-15","open":36250,"high":36800,"low":35975,"close":36325,"volume":40988,"rsi_14":28.35,"sma_20":40570.25,"sma_60":38704.08,"sma_120":31829.21},{"date":"2026-07-16","open":35245,"high":35535,"low":34050,"close":34715,"volume":19807,"rsi_14":29.37,"sma_20":40006.0,"sma_60":38791.17,"sma_120":31937.75},{"date":"2026-07-20","open":33030,"high":34715,"low":32490,"close":32600,"volume":48135,"rsi_14":24.62,"sma_20":39322.75,"sma_60":38842.58,"sma_120":32028.04},{"date":"2026-07-21","open":33015,"high":34490,"low":32245,"close":34300,"volume":44468,"rsi_14":30.86,"sma_20":38749.75,"sma_60":38899.75,"sma_120":32131.83},{"date":"2026-07-22","open":35820,"high":36200,"low":34595,"close":34595,"volume":33226,"rsi_14":33.48,"sma_20":38414.5,"sma_60":38958.33,"sma_120":32233.62},{"date":"2026-07-23","open":35305,"high":36400,"low":35045,"close":36400,"volume":21017,"rsi_14":43.4,"sma_20":38080.5,"sma_60":39042.75,"sma_120":32349.96},{"date":"2026-07-24","open":35705,"high":35990,"low":34375,"close":34985,"volume":42338,"rsi_14":35.59,"sma_20":37603.5,"sma_60":39106.58,"sma_120":32454.54},{"date":"2026-07-27","open":35615,"high":35615,"low":34200,"close":35095,"volume":22086,"rsi_14":35.66,"sma_20":37245.25,"sma_60":39169.17,"sma_120":32556.25},{"date":"2026-07-28","open":33485,"high":33485,"low":31220,"close":31340,"volume":81937,"rsi_14":31.83,"sma_20":36676.25,"sma_60":39159.0,"sma_120":32622.79},{"date":"2026-07-29","open":31835,"high":32360,"low":27975,"close":29680,"volume":178412,"rsi_14":33.36,"sma_20":36035.25,"sma_60":39123.67,"sma_120":32676.46},{"date":"2026-07-30","open":29740,"high":32050,"low":29585,"close":29800,"volume":342323,"rsi_14":35.37,"sma_20":35454.75,"sma_60":39096.75,"sma_120":32731.67},{"date":"2026-07-31","open":33325,"high":34530,"low":32065,"close":34500,"volume":53256,"rsi_14":44.05,"sma_20":35227.25,"sma_60":39123.42,"sma_120":32836.0},{"date":"2026-08-03","open":33775,"high":34040,"low":31000,"close":32940,"volume":79914,"rsi_14":46.08,"sma_20":34839.25,"sma_60":39082.83,"sma_120":32914.21},{"date":"2026-08-04","open":33000,"high":33475,"low":31800,"close":33380,"volume":90756,"rsi_14":46.9,"sma_20":34468.75,"sma_60":39032.92,"sma_120":32992.79},{"date":"2026-08-05","open":34345,"high":34750,"low":34040,"close":34655,"volume":65391,"rsi_14":46.3,"sma_20":34230.25,"sma_60":39006.17,"sma_120":33089.17},{"date":"2026-08-06","open":34320,"high":34820,"low":33000,"close":33590,"volume":33259,"rsi_14":47.44,"sma_20":34072.5,"sma_60":38944.75,"sma_120":33180.08},{"date":"2026-08-07","open":33790,"high":34215,"low":33245,"close":33870,"volume":148142,"rsi_14":53.15,"sma_20":33978.25,"sma_60":38900.75,"sma_120":33265.0},{"date":"2026-08-10","open":34055,"high":34565,"low":32990,"close":34240,"volume":82124,"rsi_14":49.84,"sma_20":33825.25,"sma_60":38859.42,"sma_120":33351.46},{"date":"2026-08-11","open":33985,"high":34945,"low":33660,"close":34680,"volume":17082,"rsi_14":50.22,"sma_20":33824.25,"sma_60":38804.08,"sma_120":33440.54},{"date":"2026-08-12","open":35170,"high":36125,"low":34990,"close":35875,"volume":88798,"rsi_14":48.57,"sma_20":33878.25,"sma_60":38804.17,"sma_120":33532.33},{"date":"2026-08-13","open":36955,"high":37190,"low":36150,"close":36630,"volume":41857,"rsi_14":54.64,"sma_20":33893.5,"sma_60":38813.83,"sma_120":33630.62},{"date":"2026-08-14","open":37180,"high":37400,"low":36355,"close":37400,"volume":25108,"rsi_14":56.27,"sma_20":34027.75,"sma_60":38853.0,"sma_120":33727.88},{"date":"2026-08-18","open":37600,"high":37870,"low":36050,"close":36440,"volume":39268,"rsi_14":66.36,"sma_20":34219.75,"sma_60":38872.83,"sma_120":33812.08},{"date":"2026-08-19","open":34760,"high":35285,"low":34130,"close":34765,"volume":23350,"rsi_14":66.29,"sma_20":34243.0,"sma_60":38813.25,"sma_120":33880.0},{"date":"2026-08-20","open":35700,"high":36890,"low":35235,"close":36400,"volume":12208,"rsi_14":69.28,"sma_20":34333.25,"sma_60":38766.25,"sma_120":33957.5},{"date":"2026-08-21","open":35730,"high":37365,"low":35730,"close":37215,"volume":137672,"rsi_14":60.26,"sma_20":34374.0,"sma_60":38711.33,"sma_120":34036.08},{"date":"2026-08-24","open":36355,"high":36525,"low":35340,"close":35790,"volume":54961,"rsi_14":60.88,"sma_20":34414.25,"sma_60":38623.83,"sma_120":34094.33},{"date":"2026-08-25","open":35215,"high":36015,"low":34320,"close":36015,"volume":21181,"rsi_14":60.23,"sma_20":34460.25,"sma_60":38527.17,"sma_120":34157.67},{"date":"2026-08-26","open":36240,"high":37010,"low":35920,"close":36705,"volume":32653,"rsi_14":58.33,"sma_20":34728.5,"sma_60":38393.42,"sma_120":34245.67},{"date":"2026-08-27","open":37315,"high":37645,"low":36955,"close":37360,"volume":17106,"rsi_14":65.85,"sma_20":35112.5,"sma_60":38244.08,"sma_120":34366.5},{"date":"2026-08-28","open":37160,"high":37435,"low":36895,"close":37095,"volume":11768,"rsi_14":63.58,"sma_20":35477.25,"sma_60":38090.08,"sma_120":34467.75},{"date":"2026-08-31","open":36395,"high":37245,"low":35835,"close":37245,"volume":5404,"rsi_14":62.89,"sma_20":35614.5,"sma_60":37941.67,"sma_120":34570.04},{"date":"2026-09-01","open":37055,"high":37500,"low":36620,"close":37500,"volume":9144,"rsi_14":62.29,"sma_20":35842.5,"sma_60":37845.0,"sma_120":34684.83},{"date":"2026-09-02","open":36270,"high":36825,"low":35900,"close":36085,"volume":17069,"rsi_14":50.9,"sma_20":35977.75,"sma_60":37786.42,"sma_120":34780.96},{"date":"2026-09-03","open":36430,"high":36700,"low":35500,"close":36060,"volume":22710,"rsi_14":47.4,"sma_20":36048.0,"sma_60":37670.5,"sma_120":34872.08},{"date":"2026-09-04","open":36370,"high":36450,"low":35875,"close":36300,"volume":18327,"rsi_14":44.73,"sma_20":36183.5,"sma_60":37598.83,"sma_120":34967.0},{"date":"2026-09-07","open":37230,"high":37375,"low":36730,"close":37245,"volume":20972,"rsi_14":53.86,"sma_20":36352.25,"sma_60":37549.83,"sma_120":35072.67},{"date":"2026-09-08","open":37515,"high":38060,"low":36905,"close":37105,"volume":31093,"rsi_14":63.18,"sma_20":36495.5,"sma_60":37464.83,"sma_120":35176.79},{"date":"2026-09-09","open":37080,"high":37370,"low":36845,"close":37200,"volume":17626,"rsi_14":55.45,"sma_20":36621.5,"sma_60":37336.5,"sma_120":35277.12},{"date":"2026-09-10","open":36960,"high":37330,"low":36250,"close":37330,"volume":20309,"rsi_14":50.86,"sma_20":36694.25,"sma_60":37198.0,"sma_120":35366.96},{"date":"2026-09-11","open":36215,"high":36800,"low":36090,"close":36745,"volume":17904,"rsi_14":58.21,"sma_20":36700.0,"sma_60":37054.58,"sma_120":35456.58},{"date":"2026-09-14","open":35710,"high":36115,"low":35290,"close":35775,"volume":8393,"rsi_14":48.17,"sma_20":36618.75,"sma_60":36884.17,"sma_120":35537.04},{"date":"2026-09-15","open":35690,"high":35905,"low":35230,"close":35235,"volume":6237,"rsi_14":38.53,"sma_20":36558.5,"sma_60":36700.33,"sma_120":35627.96},{"date":"2026-09-16","open":35260,"high":35675,"low":35080,"close":35420,"volume":3396,"rsi_14":33.67,"sma_20":36591.25,"sma_60":36528.0,"sma_120":35714.38},{"date":"2026-09-17","open":35960,"high":36085,"low":35505,"close":35700,"volume":13082,"rsi_14":38.29,"sma_20":36556.25,"sma_60":36434.67,"sma_120":35801.04},{"date":"2026-09-18","open":36525,"high":36525,"low":35835,"close":35840,"volume":9459,"rsi_14":38.18,"sma_20":36487.5,"sma_60":36314.0,"sma_120":35894.58},{"date":"2026-09-21","open":36020,"high":36725,"low":36020,"close":36645,"volume":11305,"rsi_14":43.42,"sma_20":36530.25,"sma_60":36182.67,"sma_120":35996.92},{"date":"2026-09-22","open":37485,"high":37650,"low":36570,"close":36900,"volume":14168,"rsi_14":57.64,"sma_20":36574.5,"sma_60":36093.33,"sma_120":36104.12},{"date":"2026-09-23","open":37275,"high":37550,"low":36670,"close":36900,"volume":11451,"rsi_14":57.91,"sma_20":36584.25,"sma_60":35996.33,"sma_120":36217.54},{"date":"2026-09-28","open":36945,"high":37070,"low":36090,"close":36250,"volume":7413,"rsi_14":49.56,"sma_20":36528.75,"sma_60":35892.17,"sma_120":36308.12},{"date":"2026-09-29","open":36245,"high":36315,"low":35660,"close":36040,"volume":7926,"rsi_14":37.91,"sma_20":36476.0,"sma_60":35802.67,"sma_120":36406.33},{"date":"2026-09-30","open":36270,"high":36465,"low":35650,"close":35925,"volume":9158,"rsi_14":38.1,"sma_20":36410.0,"sma_60":35750.58,"sma_120":36496.21},{"date":"2026-10-01","open":35765,"high":36215,"low":35390,"close":36130,"volume":9025,"rsi_14":39.45,"sma_20":36341.5,"sma_60":35674.42,"sma_120":36582.62},{"date":"2026-10-02","open":36025,"high":36375,"low":35940,"close":36375,"volume":20497,"rsi_14":40.79,"sma_20":36356.0,"sma_60":35600.83,"sma_120":36669.08},{"date":"2026-10-06","open":36695,"high":36805,"low":36415,"close":36555,"volume":28283,"rsi_14":48.01,"sma_20":36380.75,"sma_60":35553.0,"sma_120":36741.38},{"date":"2026-10-07","open":36535,"high":36940,"low":35980,"close":35980,"volume":14841,"rsi_14":52.34,"sma_20":36364.75,"sma_60":35540.25,"sma_120":36811.58},{"date":"2026-10-08","open":35980,"high":36060,"low":35160,"close":35160,"volume":7980,"rsi_14":49.2,"sma_20":36260.5,"sma_60":35530.33,"sma_120":36871.62},{"date":"2026-10-12","open":35160,"high":35215,"low":34150,"close":34385,"volume":5544,"rsi_14":40.15,"sma_20":36124.5,"sma_60":35481.75,"sma_120":36929.0},{"date":"2026-10-13","open":33315,"high":33315,"low":31840,"close":33010,"volume":48043,"rsi_14":28.82,"sma_20":35915.0,"sma_60":35453.58,"sma_120":36970.04},{"date":"2026-10-14","open":33205,"high":33760,"low":32680,"close":33090,"volume":11571,"rsi_14":28.14,"sma_20":35703.0,"sma_60":35425.17,"sma_120":37005.92},{"date":"2026-10-15","open":31440,"high":32000,"low":30250,"close":30695,"volume":69803,"rsi_14":12.25,"sma_20":35400.5,"sma_60":35331.33,"sma_120":37017.71},{"date":"2026-10-16","open":32005,"high":32275,"low":31275,"close":31500,"volume":68479,"rsi_14":17.97,"sma_20":35186.75,"sma_60":35277.75,"sma_120":37034.46},{"date":"2026-10-19","open":30975,"high":32660,"low":30720,"close":32660,"volume":26840,"rsi_14":27.89,"sma_20":35058.0,"sma_60":35278.75,"sma_120":37060.67},{"date":"2026-10-20","open":32405,"high":32405,"low":31200,"close":31575,"volume":14007,"rsi_14":26.68,"sma_20":34865.75,"sma_60":35233.33,"sma_120":37066.54},{"date":"2026-10-21","open":32075,"high":32750,"low":31725,"close":32270,"volume":11873,"rsi_14":32.06,"sma_20":34694.25,"sma_60":35194.58,"sma_120":37076.46},{"date":"2026-10-22","open":32395,"high":33050,"low":31680,"close":32065,"volume":19689,"rsi_14":31.79,"sma_20":34505.5,"sma_60":35122.33,"sma_120":37082.54},{"date":"2026-10-23","open":30953,"high":31950,"low":30392,"close":31950,"volume":11009,"rsi_14":30.11,"sma_20":34270.75,"sma_60":35071.75,"sma_120":37089.17}],"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 삼성그룹","phase":"above-fold","symbol_resolved":true}