{"status":"ok","report":{"price_analysis":{"current":8845.0,"change_1d":-3.1,"change_7d":-10.5,"change_30d":-21.0,"high_30d":11485.0,"low_30d":8770.0,"position_in_range":3.0,"support":9041.5,"resistance":11213.5},"summary":"TIGER 200 철강소재(139240)은(는) 코스피 200 철강/소재를 추종하는 ETF입니다, 순자산 58.3억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 20.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-471.14)가 시그널선(-354.94)을 하회합니다(데드크로스). 현재가가 SMA20(10082)과 SMA60(10573) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8774~11390 (현재 위치 3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":20.89314194577352,"macd":-471.14379216516863,"macd_signal":-354.93733534458465,"sma_20":10081.75,"sma_60":10573.083333333334,"bb_upper":11389.764812607258,"bb_lower":8773.735187392742,"atr_14":354.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2284.00, 기관 순매수 -1326.00. 30일 누적: 외국인 1620.00, 기관 -1.73만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-2284.0,"institutional_flow":-1326.0,"data":[{"date":"2026-10-23","foreign_net":3026.0,"institution_net":-2798.0,"retail_net":-228.0},{"date":"2026-10-22","foreign_net":-761.0,"institution_net":-480.0,"retail_net":1241.0},{"date":"2026-10-21","foreign_net":68.0,"institution_net":7.0,"retail_net":-75.0},{"date":"2026-10-20","foreign_net":-4919.0,"institution_net":3751.0,"retail_net":1168.0},{"date":"2026-10-19","foreign_net":302.0,"institution_net":-1806.0,"retail_net":1504.0},{"date":"2026-10-16","foreign_net":3672.0,"institution_net":-3936.0,"retail_net":264.0},{"date":"2026-10-15","foreign_net":-40.0,"institution_net":1138.0,"retail_net":-1098.0},{"date":"2026-10-14","foreign_net":1885.0,"institution_net":-3359.0,"retail_net":1474.0},{"date":"2026-10-13","foreign_net":-14153.0,"institution_net":17489.0,"retail_net":-3336.0},{"date":"2026-10-12","foreign_net":952.0,"institution_net":-812.0,"retail_net":-140.0},{"date":"2026-10-08","foreign_net":-1104.0,"institution_net":1133.0,"retail_net":-29.0},{"date":"2026-10-07","foreign_net":-7389.0,"institution_net":3441.0,"retail_net":3948.0},{"date":"2026-10-06","foreign_net":6196.0,"institution_net":-6682.0,"retail_net":486.0},{"date":"2026-10-02","foreign_net":-63.0,"institution_net":-530.0,"retail_net":593.0},{"date":"2026-10-01","foreign_net":1681.0,"institution_net":-2228.0,"retail_net":547.0},{"date":"2026-09-30","foreign_net":-13938.0,"institution_net":13003.0,"retail_net":935.0},{"date":"2026-09-29","foreign_net":9543.0,"institution_net":-11992.0,"retail_net":2449.0},{"date":"2026-09-28","foreign_net":14721.0,"institution_net":-16353.0,"retail_net":1632.0},{"date":"2026-09-23","foreign_net":3341.0,"institution_net":-3425.0,"retail_net":84.0},{"date":"2026-09-22","foreign_net":-303.0,"institution_net":-239.0,"retail_net":542.0},{"date":"2026-09-21","foreign_net":-814.0,"institution_net":-2311.0,"retail_net":3125.0},{"date":"2026-09-18","foreign_net":-538.0,"institution_net":-93.0,"retail_net":631.0},{"date":"2026-09-17","foreign_net":-1024.0,"institution_net":152.0,"retail_net":872.0},{"date":"2026-09-16","foreign_net":1797.0,"institution_net":-2279.0,"retail_net":482.0},{"date":"2026-09-15","foreign_net":-1649.0,"institution_net":918.0,"retail_net":731.0},{"date":"2026-09-14","foreign_net":-178.0,"institution_net":-988.0,"retail_net":1166.0},{"date":"2026-09-11","foreign_net":3197.0,"institution_net":-2281.0,"retail_net":-916.0},{"date":"2026-09-10","foreign_net":-1254.0,"institution_net":1592.0,"retail_net":-338.0},{"date":"2026-09-09","foreign_net":-1108.0,"institution_net":2428.0,"retail_net":-1320.0},{"date":"2026-09-08","foreign_net":474.0,"institution_net":254.0,"retail_net":-728.0}],"periods":{"d1":{"foreign_net":3026.0,"institution_net":-2798.0,"retail_net":-228.0},"d3":{"foreign_net":2333.0,"institution_net":-3271.0,"retail_net":938.0},"d7":{"foreign_net":1348.0,"institution_net":-4124.0,"retail_net":2776.0},"d14":{"foreign_net":-12328.0,"institution_net":6556.0,"retail_net":5772.0},"d30":{"foreign_net":1620.0,"institution_net":-17286.0,"retail_net":15666.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":25,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":20.9,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.0,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.1763,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.18,"summary":"배당수익률 3.18%","metrics":[{"name":"배당수익률","value":3.18,"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":"2026-10-24T00:25:57.974747+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스피 200 철강/소재","issuer":"미래에셋자산운용","category":"","expense_ratio":0.4,"aum":300000000.0,"aum_display":"58.3억","dividend_yield":null,"tracking_error":1.06,"holdings":[{"ticker":"005490","name":"POSCO홀딩스","weight":22.75},{"ticker":"004020","name":"현대제철","weight":20.55},{"ticker":"010130","name":"고려아연","weight":19.96},{"ticker":"103140","name":"풍산","weight":17.6},{"ticker":"001430","name":"세아베스틸지주","weight":6.13},{"ticker":"000670","name":"영풍","weight":3.0},{"ticker":"008730","name":"율촌화학","weight":2.49},{"ticker":"003030","name":"세아제강지주","weight":2.4},{"ticker":"002030","name":"아세아","weight":2.18},{"ticker":"014820","name":"동원시스템즈","weight":1.68}],"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":8845.0,"change_pct":-3.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7422.0},{"date":"2016-10-25","close":7404.0},{"date":"2016-10-26","close":7288.0},{"date":"2016-10-27","close":7313.0},{"date":"2016-10-28","close":7198.0},{"date":"2016-10-31","close":7155.0},{"date":"2016-11-01","close":7200.0},{"date":"2016-11-02","close":7131.0},{"date":"2016-11-03","close":7227.0},{"date":"2016-11-04","close":7227.0},{"date":"2016-11-07","close":7368.0},{"date":"2016-11-08","close":7368.0},{"date":"2016-11-09","close":7200.0},{"date":"2016-11-10","close":7453.0},{"date":"2016-11-11","close":7666.0},{"date":"2016-11-14","close":7712.0},{"date":"2016-11-15","close":7780.0},{"date":"2016-11-16","close":7808.0},{"date":"2016-11-17","close":7728.0},{"date":"2016-11-18","close":7637.0},{"date":"2016-11-21","close":7646.0},{"date":"2016-11-22","close":7821.0},{"date":"2016-11-23","close":7931.0},{"date":"2016-11-24","close":7881.0},{"date":"2016-11-25","close":7825.0},{"date":"2016-11-28","close":7766.0},{"date":"2016-11-29","close":7760.0},{"date":"2016-11-30","close":7637.0},{"date":"2016-12-01","close":7702.0},{"date":"2016-12-02","close":7707.0},{"date":"2016-12-05","close":7825.0},{"date":"2016-12-06","close":8165.0},{"date":"2016-12-07","close":8152.0},{"date":"2016-12-08","close":8472.0},{"date":"2016-12-09","close":8354.0},{"date":"2016-12-12","close":8398.0},{"date":"2016-12-13","close":8293.0},{"date":"2016-12-14","close":8226.0},{"date":"2016-12-15","close":8209.0},{"date":"2016-12-16","close":8136.0},{"date":"2016-12-19","close":8097.0},{"date":"2016-12-20","close":8165.0},{"date":"2016-12-21","close":8277.0},{"date":"2016-12-22","close":8243.0},{"date":"2016-12-23","close":8243.0},{"date":"2016-12-26","close":8065.0},{"date":"2016-12-27","close":8102.0},{"date":"2016-12-28","close":8179.0},{"date":"2016-12-29","close":8152.0},{"date":"2017-01-02","close":8267.0},{"date":"2017-01-03","close":8238.0},{"date":"2017-01-04","close":8262.0},{"date":"2017-01-05","close":8173.0},{"date":"2017-01-06","close":8243.0},{"date":"2017-01-09","close":8113.0},{"date":"2017-01-10","close":8113.0},{"date":"2017-01-11","close":8648.0},{"date":"2017-01-12","close":8705.0},{"date":"2017-01-13","close":8698.0},{"date":"2017-01-16","close":8724.0},{"date":"2017-01-17","close":8665.0},{"date":"2017-01-18","close":8653.0},{"date":"2017-01-19","close":8827.0},{"date":"2017-01-20","close":8687.0},{"date":"2017-01-23","close":8683.0},{"date":"2017-01-24","close":8698.0},{"date":"2017-01-25","close":8549.0},{"date":"2017-01-26","close":8620.0},{"date":"2017-01-31","close":8525.0},{"date":"2017-02-01","close":8729.0},{"date":"2017-02-02","close":8574.0},{"date":"2017-02-03","close":8465.0},{"date":"2017-02-06","close":8403.0},{"date":"2017-02-07","close":8293.0},{"date":"2017-02-08","close":8262.0},{"date":"2017-02-09","close":8309.0},{"date":"2017-02-10","close":8382.0},{"date":"2017-02-13","close":8469.0},{"date":"2017-02-14","close":8595.0},{"date":"2017-02-15","close":8629.0},{"date":"2017-02-16","close":8559.0},{"date":"2017-02-17","close":8564.0},{"date":"2017-02-20","close":8536.0},{"date":"2017-02-21","close":8669.0},{"date":"2017-02-22","close":8656.0},{"date":"2017-02-23","close":8591.0},{"date":"2017-02-24","close":8391.0},{"date":"2017-02-27","close":8439.0},{"date":"2017-02-28","close":8497.0},{"date":"2017-03-02","close":8600.0},{"date":"2017-03-03","close":8430.0},{"date":"2017-03-06","close":8434.0},{"date":"2017-03-07","close":8415.0},{"date":"2017-03-08","close":8536.0},{"date":"2017-03-09","close":8407.0},{"date":"2017-03-10","close":8382.0},{"date":"2017-03-13","close":8285.0},{"date":"2017-03-14","close":8243.0},{"date":"2017-03-15","close":8238.0},{"date":"2017-03-16","close":8502.0},{"date":"2017-03-17","close":8525.0},{"date":"2017-03-20","close":8554.0},{"date":"2017-03-21","close":8497.0},{"date":"2017-03-22","close":8234.0},{"date":"2017-03-23","close":8366.0},{"date":"2017-03-24","close":8230.0},{"date":"2017-03-27","close":8143.0},{"date":"2017-03-28","close":8214.0},{"date":"2017-03-29","close":8277.0},{"date":"2017-03-30","close":8297.0},{"date":"2017-03-31","close":8403.0},{"date":"2017-04-03","close":8193.0},{"date":"2017-04-04","close":8108.0},{"date":"2017-04-05","close":8176.0},{"date":"2017-04-06","close":8179.0},{"date":"2017-04-07","close":8160.0},{"date":"2017-04-10","close":8105.0},{"date":"2017-04-11","close":8074.0},{"date":"2017-04-12","close":8128.0},{"date":"2017-04-13","close":7965.0},{"date":"2017-04-14","close":7950.0},{"date":"2017-04-17","close":7950.0},{"date":"2017-04-18","close":7950.0},{"date":"2017-04-19","close":7816.0},{"date":"2017-04-20","close":7866.0},{"date":"2017-04-21","close":7927.0},{"date":"2017-04-24","close":7998.0},{"date":"2017-04-25","close":8028.0},{"date":"2017-04-26","close":8031.0},{"date":"2017-04-27","close":7972.0},{"date":"2017-04-28","close":8009.0},{"date":"2017-05-02","close":8094.0},{"date":"2017-05-04","close":8009.0},{"date":"2017-05-08","close":8036.0},{"date":"2017-05-10","close":8086.0},{"date":"2017-05-11","close":8178.0},{"date":"2017-05-12","close":8133.0},{"date":"2017-05-15","close":8102.0},{"date":"2017-05-16","close":8107.0},{"date":"2017-05-17","close":7993.0},{"date":"2017-05-18","close":8044.0},{"date":"2017-05-19","close":8066.0},{"date":"2017-05-22","close":8384.0},{"date":"2017-05-23","close":8360.0},{"date":"2017-05-24","close":8388.0},{"date":"2017-05-25","close":8493.0},{"date":"2017-05-26","close":8476.0},{"date":"2017-05-29","close":8460.0},{"date":"2017-05-30","close":8465.0},{"date":"2017-05-31","close":8485.0},{"date":"2017-06-01","close":8384.0},{"date":"2017-06-02","close":8376.0},{"date":"2017-06-05","close":8356.0},{"date":"2017-06-07","close":8363.0},{"date":"2017-06-08","close":8380.0},{"date":"2017-06-09","close":8437.0},{"date":"2017-06-12","close":8468.0},{"date":"2017-06-13","close":8517.0},{"date":"2017-06-14","close":8497.0},{"date":"2017-06-15","close":8368.0},{"date":"2017-06-16","close":8363.0},{"date":"2017-06-19","close":8277.0},{"date":"2017-06-20","close":8277.0},{"date":"2017-06-21","close":8221.0},{"date":"2017-06-22","close":8258.0},{"date":"2017-06-23","close":8320.0},{"date":"2017-06-26","close":8396.0},{"date":"2017-06-27","close":8425.0},{"date":"2017-06-28","close":8701.0},{"date":"2017-06-29","close":8794.0},{"date":"2017-06-30","close":8920.0},{"date":"2017-07-03","close":9194.0},{"date":"2017-07-04","close":8965.0},{"date":"2017-07-05","close":9005.0},{"date":"2017-07-06","close":8973.0},{"date":"2017-07-07","close":9043.0},{"date":"2017-07-10","close":9015.0},{"date":"2017-07-11","close":9139.0},{"date":"2017-07-12","close":9077.0},{"date":"2017-07-13","close":9203.0},{"date":"2017-07-14","close":9183.0},{"date":"2017-07-17","close":9320.0},{"date":"2017-07-18","close":9271.0},{"date":"2017-07-19","close":9302.0},{"date":"2017-07-20","close":9368.0},{"date":"2017-07-21","close":9213.0},{"date":"2017-07-24","close":9068.0},{"date":"2017-07-25","close":9208.0},{"date":"2017-07-26","close":9398.0},{"date":"2017-07-27","close":9563.0},{"date":"2017-07-28","close":9469.0},{"date":"2017-07-31","close":9545.0},{"date":"2017-08-01","close":9695.0},{"date":"2017-08-02","close":9563.0},{"date":"2017-08-03","close":9504.0},{"date":"2017-08-04","close":9633.0},{"date":"2017-08-07","close":9760.0},{"date":"2017-08-08","close":9677.0},{"date":"2017-08-09","close":9715.0},{"date":"2017-08-10","close":9603.0},{"date":"2017-08-11","close":9263.0},{"date":"2017-08-14","close":9251.0},{"date":"2017-08-16","close":9135.0},{"date":"2017-08-17","close":9504.0},{"date":"2017-08-18","close":9431.0},{"date":"2017-08-21","close":9509.0},{"date":"2017-08-22","close":9550.0},{"date":"2017-08-23","close":9364.0},{"date":"2017-08-24","close":9354.0},{"date":"2017-08-25","close":9431.0},{"date":"2017-08-28","close":9485.0},{"date":"2017-08-29","close":9509.0},{"date":"2017-08-30","close":9509.0},{"date":"2017-08-31","close":9563.0},{"date":"2017-09-01","close":9524.0},{"date":"2017-09-04","close":9477.0},{"date":"2017-09-05","close":9431.0},{"date":"2017-09-06","close":9295.0},{"date":"2017-09-07","close":9320.0},{"date":"2017-09-08","close":9290.0},{"date":"2017-09-11","close":9180.0},{"date":"2017-09-12","close":9368.0},{"date":"2017-09-13","close":9226.0},{"date":"2017-09-14","close":9093.0},{"date":"2017-09-15","close":8935.0},{"date":"2017-09-18","close":8944.0},{"date":"2017-09-19","close":9125.0},{"date":"2017-09-20","close":8990.0},{"date":"2017-09-21","close":8837.0},{"date":"2017-09-22","close":8575.0},{"date":"2017-09-25","close":8521.0},{"date":"2017-09-26","close":8740.0},{"date":"2017-09-27","close":8601.0},{"date":"2017-09-28","close":8697.0},{"date":"2017-09-29","close":8776.0},{"date":"2017-10-10","close":9002.0},{"date":"2017-10-11","close":8956.0},{"date":"2017-10-12","close":8990.0},{"date":"2017-10-13","close":9120.0},{"date":"2017-10-16","close":9398.0},{"date":"2017-10-17","close":9368.0},{"date":"2017-10-18","close":9243.0},{"date":"2017-10-19","close":9308.0},{"date":"2017-10-20","close":9280.0},{"date":"2017-10-23","close":9163.0},{"date":"2017-10-24","close":9198.0},{"date":"2017-10-25","close":9190.0},{"date":"2017-10-26","close":8904.0},{"date":"2017-10-27","close":9230.0},{"date":"2017-10-30","close":9149.0},{"date":"2017-10-31","close":9010.0},{"date":"2017-11-01","close":8977.0},{"date":"2017-11-02","close":8997.0},{"date":"2017-11-03","close":9077.0},{"date":"2017-11-06","close":8973.0},{"date":"2017-11-07","close":9015.0},{"date":"2017-11-08","close":8904.0},{"date":"2017-11-09","close":8965.0},{"date":"2017-11-10","close":8951.0},{"date":"2017-11-13","close":8879.0},{"date":"2017-11-14","close":8866.0},{"date":"2017-11-15","close":8668.0},{"date":"2017-11-16","close":8697.0},{"date":"2017-11-17","close":8690.0},{"date":"2017-11-20","close":8748.0},{"date":"2017-11-21","close":8627.0},{"date":"2017-11-22","close":8580.0},{"date":"2017-11-23","close":8744.0},{"date":"2017-11-24","close":8776.0},{"date":"2017-11-27","close":8854.0},{"date":"2017-11-28","close":8866.0},{"date":"2017-11-29","close":8888.0},{"date":"2017-11-30","close":8985.0},{"date":"2017-12-01","close":8837.0},{"date":"2017-12-04","close":8925.0},{"date":"2017-12-05","close":9154.0},{"date":"2017-12-06","close":8925.0},{"date":"2017-12-07","close":8744.0},{"date":"2017-12-08","close":8663.0},{"date":"2017-12-11","close":8756.0},{"date":"2017-12-12","close":8744.0},{"date":"2017-12-13","close":8776.0},{"date":"2017-12-14","close":8799.0},{"date":"2017-12-15","close":8920.0},{"date":"2017-12-18","close":8708.0},{"date":"2017-12-19","close":8723.0},{"date":"2017-12-20","close":8871.0},{"date":"2017-12-21","close":8861.0},{"date":"2017-12-22","close":8820.0},{"date":"2017-12-26","close":8875.0},{"date":"2017-12-27","close":8969.0},{"date":"2017-12-28","close":9073.0},{"date":"2018-01-02","close":9013.9541},{"date":"2018-01-03","close":9205.3857},{"date":"2018-01-04","close":9167.9307},{"date":"2018-01-05","close":9247.0},{"date":"2018-01-08","close":9321.9092},{"date":"2018-01-09","close":9550.7949},{"date":"2018-01-10","close":9650.6738},{"date":"2018-01-11","close":9425.9473},{"date":"2018-01-12","close":9604.8945},{"date":"2018-01-15","close":9554.9561},{"date":"2018-01-16","close":9480.0488},{"date":"2018-01-17","close":9442.5957},{"date":"2018-01-18","close":9409.3018},{"date":"2018-01-19","close":9525.8262},{"date":"2018-01-22","close":9409.3018},{"date":"2018-01-23","close":9471.7266},{"date":"2018-01-24","close":9596.5742},{"date":"2018-01-25","close":9708.9346},{"date":"2018-01-26","close":9658.9951},{"date":"2018-01-29","close":9658.9951},{"date":"2018-01-30","close":9584.0869},{"date":"2018-01-31","close":9496.6953},{"date":"2018-02-01","close":9609.0566},{"date":"2018-02-02","close":9330.2324},{"date":"2018-02-05","close":9302.0},{"date":"2018-02-06","close":9097.1855},{"date":"2018-02-07","close":8926.5605},{"date":"2018-02-08","close":8972.3379},{"date":"2018-02-09","close":8876.6211},{"date":"2018-02-12","close":8905.7539},{"date":"2018-02-13","close":8814.1982},{"date":"2018-02-14","close":8847.4912},{"date":"2018-02-19","close":8951.5293},{"date":"2018-02-20","close":8976.501},{"date":"2018-02-21","close":8918.2354},{"date":"2018-02-22","close":8864.1377},{"date":"2018-02-23","close":8905.7539},{"date":"2018-02-26","close":8939.0469},{"date":"2018-02-27","close":9043.085},{"date":"2018-02-28","close":8872.46},{"date":"2018-03-02","close":8718.0},{"date":"2018-03-05","close":8575.0},{"date":"2018-03-06","close":8493.7578},{"date":"2018-03-07","close":8485.4336},{"date":"2018-03-08","close":8593.6367},{"date":"2018-03-09","close":8468.7891},{"date":"2018-03-12","close":8597.7969},{"date":"2018-03-13","close":8518.7266},{"date":"2018-03-14","close":8406.3643},{"date":"2018-03-15","close":8402.2021},{"date":"2018-03-16","close":8377.2344},{"date":"2018-03-19","close":8435.4951},{"date":"2018-03-20","close":8410.5264},{"date":"2018-03-21","close":8460.4648},{"date":"2018-03-22","close":8414.6875},{"date":"2018-03-23","close":8102.5708},{"date":"2018-03-26","close":8244.0635},{"date":"2018-03-27","close":8464.6279},{"date":"2018-03-28","close":8314.8096},{"date":"2018-03-29","close":8331.4561},{"date":"2018-03-30","close":8244.0635},{"date":"2018-04-02","close":8194.126},{"date":"2018-04-03","close":8123.3774},{"date":"2018-04-04","close":8040.1475},{"date":"2018-04-05","close":8052.6318},{"date":"2018-04-06","close":7981.8838},{"date":"2018-04-09","close":7877.8442},{"date":"2018-04-10","close":7990.2065},{"date":"2018-04-11","close":7977.7231},{"date":"2018-04-12","close":8006.8545},{"date":"2018-04-13","close":7927.7861},{"date":"2018-04-16","close":7823.7446},{"date":"2018-04-17","close":7898.6514},{"date":"2018-04-18","close":8056.792},{"date":"2018-04-19","close":8252.3867},{"date":"2018-04-20","close":8281.5166},{"date":"2018-04-23","close":8310.6475},{"date":"2018-04-24","close":8339.7803},{"date":"2018-04-25","close":8239.9033},{"date":"2018-04-26","close":8264.8711},{"date":"2018-04-27","close":8180.4487},{"date":"2018-04-30","close":8648.9883},{"date":"2018-05-02","close":8560.3457},{"date":"2018-05-03","close":8497.0312},{"date":"2018-05-04","close":8632.1055},{"date":"2018-05-08","close":8463.2617},{"date":"2018-05-09","close":8421.0518},{"date":"2018-05-10","close":8636.3271},{"date":"2018-05-11","close":8699.6416},{"date":"2018-05-14","close":9033.1094},{"date":"2018-05-15","close":8944.4639},{"date":"2018-05-16","close":8644.7686},{"date":"2018-05-17","close":8644.7686},{"date":"2018-05-18","close":8686.9785},{"date":"2018-05-21","close":8598.3359},{"date":"2018-05-23","close":8416.832},{"date":"2018-05-24","close":8395.7236},{"date":"2018-05-25","close":8172.0068},{"date":"2018-05-28","close":8598.3359},{"date":"2018-05-29","close":8378.8379},{"date":"2018-05-30","close":8184.6719},{"date":"2018-05-31","close":8146.6826},{"date":"2018-06-01","close":8218.4395},{"date":"2018-06-04","close":8311.3057},{"date":"2018-06-05","close":8395.7236},{"date":"2018-06-07","close":8703.8633},{"date":"2018-06-08","close":8480.1455},{"date":"2018-06-11","close":8627.8838},{"date":"2018-06-12","close":8539.2402},{"date":"2018-06-14","close":8277.5342},{"date":"2018-06-15","close":8218.4395},{"date":"2018-06-18","close":8058.0381},{"date":"2018-06-19","close":7771.0054},{"date":"2018-06-20","close":7800.5542},{"date":"2018-06-21","close":7635.9326},{"date":"2018-06-22","close":7652.8154},{"date":"2018-06-25","close":7876.5337},{"date":"2018-06-26","close":7737.2363},{"date":"2018-06-27","close":7458.6465},{"date":"2018-06-28","close":7344.6763},{"date":"2018-06-29","close":7496.6348},{"date":"2018-07-02","close":7230.7065},{"date":"2018-07-03","close":7129.4009},{"date":"2018-07-04","close":7053.4219},{"date":"2018-07-05","close":7032.3164},{"date":"2018-07-06","close":7091.4116},{"date":"2018-07-09","close":6969.001},{"date":"2018-07-10","close":7095.6323},{"date":"2018-07-11","close":7061.8657},{"date":"2018-07-12","close":7082.9697},{"date":"2018-07-13","close":7116.7383},{"date":"2018-07-16","close":7074.5278},{"date":"2018-07-17","close":7163.1704},{"date":"2018-07-18","close":7049.2002},{"date":"2018-07-19","close":6977.4419},{"date":"2018-07-20","close":6884.5781},{"date":"2018-07-23","close":6998.5479},{"date":"2018-07-24","close":7222.2646},{"date":"2018-07-25","close":7234.9287},{"date":"2018-07-26","close":7412.2134},{"date":"2018-07-27","close":7386.8857},{"date":"2018-07-30","close":7420.6567},{"date":"2018-07-31","close":7475.5308},{"date":"2018-08-01","close":7526.1826},{"date":"2018-08-02","close":7281.3613},{"date":"2018-08-03","close":7348.8975},{"date":"2018-08-06","close":7509.2979},{"date":"2018-08-07","close":7559.9507},{"date":"2018-08-08","close":7517.7397},{"date":"2018-08-09","close":7437.5405},{"date":"2018-08-10","close":7496.6348},{"date":"2018-08-13","close":7272.9185},{"date":"2018-08-14","close":7357.3408},{"date":"2018-08-16","close":7226.4868},{"date":"2018-08-17","close":7201.1606},{"date":"2018-08-20","close":7399.5503},{"date":"2018-08-21","close":7395.3286},{"date":"2018-08-22","close":7395.3286},{"date":"2018-08-23","close":7319.3491},{"date":"2018-08-24","close":7281.3613},{"date":"2018-08-27","close":7412.2134},{"date":"2018-08-28","close":7500.8579},{"date":"2018-08-29","close":7661.2568},{"date":"2018-08-30","close":7614.8247},{"date":"2018-08-31","close":7534.626},{"date":"2018-09-03","close":7420.6567},{"date":"2018-09-04","close":7361.5605},{"date":"2018-09-05","close":7285.5811},{"date":"2018-09-06","close":7332.0146},{"date":"2018-09-07","close":7395.3286},{"date":"2018-09-10","close":7475.5308},{"date":"2018-09-11","close":7234.9287},{"date":"2018-09-12","close":7192.7183},{"date":"2018-09-13","close":7370.0039},{"date":"2018-09-14","close":7386.8857},{"date":"2018-09-17","close":7319.3491},{"date":"2018-09-18","close":7319.3491},{"date":"2018-09-19","close":7450.2026},{"date":"2018-09-20","close":7462.8672},{"date":"2018-09-21","close":7551.5073},{"date":"2018-09-27","close":7657.0352},{"date":"2018-09-28","close":7543.0669},{"date":"2018-10-01","close":7526.1826},{"date":"2018-10-02","close":7488.1929},{"date":"2018-10-04","close":7239.1494},{"date":"2018-10-05","close":7222.2646},{"date":"2018-10-08","close":7146.2856},{"date":"2018-10-10","close":7032.3164},{"date":"2018-10-11","close":6694.6299},{"date":"2018-10-12","close":6732.6206},{"date":"2018-10-15","close":6694.6299},{"date":"2018-10-16","close":6724.1777},{"date":"2018-10-17","close":6787.4941},{"date":"2018-10-18","close":6669.3042},{"date":"2018-10-19","close":6673.5254},{"date":"2018-10-22","close":6622.8716},{"date":"2018-10-23","close":6470.9136},{"date":"2018-10-24","close":6546.8921},{"date":"2018-10-25","close":6508.9043},{"date":"2018-10-26","close":6289.4067},{"date":"2018-10-29","close":6209.2065},{"date":"2018-10-30","close":6078.3535},{"date":"2018-10-31","close":6192.3213},{"date":"2018-11-01","close":6158.5527},{"date":"2018-11-02","close":6466.6914},{"date":"2018-11-05","close":6306.291},{"date":"2018-11-06","close":6483.5767},{"date":"2018-11-07","close":6382.2705},{"date":"2018-11-08","close":6525.7866},{"date":"2018-11-09","close":6492.0186},{"date":"2018-11-12","close":6416.0391},{"date":"2018-11-13","close":6492.0186},{"date":"2018-11-14","close":6441.3652},{"date":"2018-11-15","close":6492.0186},{"date":"2018-11-16","close":6551.1133},{"date":"2018-11-19","close":6601.7666},{"date":"2018-11-20","close":6567.9976},{"date":"2018-11-21","close":6605.9883},{"date":"2018-11-22","close":6546.8921},{"date":"2018-11-23","close":6462.4707},{"date":"2018-11-26","close":6454.0288},{"date":"2018-11-27","close":6500.4604},{"date":"2018-11-28","close":6386.4912},{"date":"2018-11-29","close":6513.1235},{"date":"2018-11-30","close":6513.1235},{"date":"2018-12-03","close":6770.6104},{"date":"2018-12-04","close":6736.8418},{"date":"2018-12-05","close":6652.4194},{"date":"2018-12-06","close":6580.6621},{"date":"2018-12-07","close":6567.9976},{"date":"2018-12-10","close":6525.7866},{"date":"2018-12-11","close":6521.5659},{"date":"2018-12-12","close":6627.0933},{"date":"2018-12-13","close":6741.0625},{"date":"2018-12-14","close":6745.2837},{"date":"2018-12-17","close":6825.4839},{"date":"2018-12-18","close":6791.7148},{"date":"2018-12-19","close":6833.9258},{"date":"2018-12-20","close":6842.3682},{"date":"2018-12-21","close":6656.6396},{"date":"2018-12-24","close":6724.1777},{"date":"2018-12-26","close":6605.9883},{"date":"2018-12-27","close":6745.2837},{"date":"2018-12-28","close":6703.0713},{"date":"2019-01-02","close":6555.3354},{"date":"2019-01-03","close":6618.6504},{"date":"2019-01-04","close":6719.957},{"date":"2019-01-07","close":6800.1572},{"date":"2019-01-08","close":6873.0},{"date":"2019-01-09","close":7015.4326},{"date":"2019-01-10","close":7002.7695},{"date":"2019-01-11","close":7002.7695},{"date":"2019-01-14","close":6909.9058},{"date":"2019-01-15","close":7036.5371},{"date":"2019-01-16","close":7032.3164},{"date":"2019-01-17","close":6990.1055},{"date":"2019-01-18","close":7023.874},{"date":"2019-01-21","close":7146.2856},{"date":"2019-01-22","close":7091.4116},{"date":"2019-01-23","close":7116.7383},{"date":"2019-01-24","close":7044.979},{"date":"2019-01-25","close":7120.959},{"date":"2019-01-28","close":7082.9697},{"date":"2019-01-29","close":7087.1904},{"date":"2019-01-30","close":7272.9185},{"date":"2019-01-31","close":7272.9185},{"date":"2019-02-01","close":7285.5811},{"date":"2019-02-07","close":7298.2446},{"date":"2019-02-08","close":7133.6221},{"date":"2019-02-11","close":7082.9697},{"date":"2019-02-12","close":7108.2974},{"date":"2019-02-13","close":7125.1797},{"date":"2019-02-14","close":7150.5073},{"date":"2019-02-15","close":7078.7476},{"date":"2019-02-18","close":7125.1797},{"date":"2019-02-19","close":7184.2754},{"date":"2019-02-20","close":7386.8857},{"date":"2019-02-21","close":7395.3286},{"date":"2019-02-22","close":7399.5503},{"date":"2019-02-25","close":7403.771},{"date":"2019-02-26","close":7488.1929},{"date":"2019-02-27","close":7424.8779},{"date":"2019-02-28","close":7306.6865},{"date":"2019-03-04","close":7374.2246},{"date":"2019-03-05","close":7213.8213},{"date":"2019-03-06","close":7205.3809},{"date":"2019-03-07","close":7112.5181},{"date":"2019-03-08","close":6981.6636},{"date":"2019-03-11","close":6977.4419},{"date":"2019-03-12","close":7036.5371},{"date":"2019-03-13","close":7066.0854},{"date":"2019-03-14","close":7146.2856},{"date":"2019-03-15","close":7272.9185},{"date":"2019-03-18","close":7205.3809},{"date":"2019-03-19","close":7175.833},{"date":"2019-03-20","close":7158.9487},{"date":"2019-03-21","close":7104.0752},{"date":"2019-03-22","close":7074.5278},{"date":"2019-03-25","close":6973.2212},{"date":"2019-03-26","close":6956.3379},{"date":"2019-03-27","close":6969.001},{"date":"2019-03-28","close":6964.7798},{"date":"2019-03-29","close":6998.5479},{"date":"2019-04-01","close":7222.2646},{"date":"2019-04-02","close":7243.3711},{"date":"2019-04-03","close":7378.4453},{"date":"2019-04-04","close":7386.8857},{"date":"2019-04-05","close":7433.3198},{"date":"2019-04-08","close":7399.5503},{"date":"2019-04-09","close":7378.4453},{"date":"2019-04-10","close":7403.771},{"date":"2019-04-11","close":7378.4453},{"date":"2019-04-12","close":7382.6665},{"date":"2019-04-15","close":7319.3491},{"date":"2019-04-16","close":7323.5713},{"date":"2019-04-17","close":7344.6763},{"date":"2019-04-18","close":7306.6865},{"date":"2019-04-19","close":7256.0342},{"date":"2019-04-22","close":7218.0439},{"date":"2019-04-23","close":7184.2754},{"date":"2019-04-24","close":7087.1904},{"date":"2019-04-25","close":7082.9697},{"date":"2019-04-26","close":6985.8848},{"date":"2019-04-29","close":7071.8652},{"date":"2019-04-30","close":6990.1846},{"date":"2019-05-02","close":6942.895},{"date":"2019-05-03","close":6856.915},{"date":"2019-05-07","close":6749.4399},{"date":"2019-05-08","close":6758.0386},{"date":"2019-05-09","close":6607.5723},{"date":"2019-05-10","close":6586.0767},{"date":"2019-05-13","close":6491.5},{"date":"2019-05-14","close":6543.0874},{"date":"2019-05-15","close":6573.1807},{"date":"2019-05-16","close":6461.4058},{"date":"2019-05-17","close":6444.2104},{"date":"2019-05-20","close":6470.0039},{"date":"2019-05-21","close":6414.1162},{"date":"2019-05-22","close":6431.3135},{"date":"2019-05-23","close":6396.9214},{"date":"2019-05-24","close":6375.4258},{"date":"2019-05-27","close":6465.7056},{"date":"2019-05-28","close":6491.5},{"date":"2019-05-29","close":6418.4155},{"date":"2019-05-30","close":6444.2104},{"date":"2019-05-31","close":6418.4155},{"date":"2019-06-03","close":6568.8818},{"date":"2019-06-04","close":6525.8906},{"date":"2019-06-05","close":6487.2002},{"date":"2019-06-07","close":6482.9009},{"date":"2019-06-10","close":6560.2827},{"date":"2019-06-11","close":6646.2627},{"date":"2019-06-12","close":6689.2529},{"date":"2019-06-13","close":6654.8613},{"date":"2019-06-14","close":6676.3574},{"date":"2019-06-17","close":6659.1602},{"date":"2019-06-18","close":6684.9541},{"date":"2019-06-19","close":6710.7485},{"date":"2019-06-20","close":6740.8413},{"date":"2019-06-21","close":6766.6357},{"date":"2019-06-24","close":6801.0273},{"date":"2019-06-25","close":6788.1304},{"date":"2019-06-26","close":6766.6357},{"date":"2019-06-27","close":6796.729},{"date":"2019-06-28","close":6762.3364},{"date":"2019-07-01","close":6813.9248},{"date":"2019-07-02","close":6758.0386},{"date":"2019-07-03","close":6715.0479},{"date":"2019-07-04","close":6740.8413},{"date":"2019-07-05","close":6796.729},{"date":"2019-07-08","close":6641.9644},{"date":"2019-07-09","close":6594.6758},{"date":"2019-07-10","close":6547.3857},{"date":"2019-07-11","close":6598.9736},{"date":"2019-07-12","close":6573.1807},{"date":"2019-07-15","close":6573.1807},{"date":"2019-07-16","close":6586.0767},{"date":"2019-07-17","close":6547.3857},{"date":"2019-07-18","close":6491.5},{"date":"2019-07-19","close":6590.3765},{"date":"2019-07-22","close":6590.3765},{"date":"2019-07-23","close":6663.4595},{"date":"2019-07-24","close":6663.4595},{"date":"2019-07-25","close":6573.1807},{"date":"2019-07-26","close":6444.2104},{"date":"2019-07-29","close":6353.9316},{"date":"2019-07-30","close":6341.0337},{"date":"2019-07-31","close":6332.4365},{"date":"2019-08-01","close":6216.3623},{"date":"2019-08-02","close":6095.9907},{"date":"2019-08-05","close":5906.834},{"date":"2019-08-06","close":5816.5552},{"date":"2019-08-07","close":5846.6479},{"date":"2019-08-08","close":5885.3398},{"date":"2019-08-09","close":6010.0107},{"date":"2019-08-12","close":5971.3193},{"date":"2019-08-13","close":5924.0312},{"date":"2019-08-14","close":5919.7319},{"date":"2019-08-16","close":5915.4316},{"date":"2019-08-19","close":5984.2168},{"date":"2019-08-20","close":6022.9077},{"date":"2019-08-21","close":5997.1133},{"date":"2019-08-22","close":5962.7222},{"date":"2019-08-23","close":5881.0405},{"date":"2019-08-26","close":5782.1626},{"date":"2019-08-27","close":5795.0605},{"date":"2019-08-28","close":5825.1533},{"date":"2019-08-29","close":5799.3599},{"date":"2019-08-30","close":5924.0312},{"date":"2019-09-02","close":5975.6191},{"date":"2019-09-03","close":5979.917},{"date":"2019-09-04","close":6022.9077},{"date":"2019-09-05","close":6117.4854},{"date":"2019-09-06","close":6031.5059},{"date":"2019-09-09","close":6061.5981},{"date":"2019-09-10","close":6160.4766},{"date":"2019-09-11","close":6302.3433},{"date":"2019-09-16","close":6388.3237},{"date":"2019-09-17","close":6392.6226},{"date":"2019-09-18","close":6366.8281},{"date":"2019-09-19","close":6289.4458},{"date":"2019-09-20","close":6319.5391},{"date":"2019-09-23","close":6276.5488},{"date":"2019-09-24","close":6293.7451},{"date":"2019-09-25","close":6289.4458},{"date":"2019-09-26","close":6212.0645},{"date":"2019-09-27","close":6156.1768},{"date":"2019-09-30","close":6190.5688},{"date":"2019-10-01","close":6237.8579},{"date":"2019-10-02","close":6070.1973},{"date":"2019-10-04","close":6022.9077},{"date":"2019-10-07","close":5962.7222},{"date":"2019-10-08","close":5992.8149},{"date":"2019-10-10","close":5975.6191},{"date":"2019-10-11","close":6010.0107},{"date":"2019-10-14","close":6095.9907},{"date":"2019-10-15","close":6083.0938},{"date":"2019-10-16","close":6061.5981},{"date":"2019-10-17","close":6044.4019},{"date":"2019-10-18","close":6005.7109},{"date":"2019-10-21","close":5962.7222},{"date":"2019-10-22","close":6031.5059},{"date":"2019-10-23","close":5945.5244},{"date":"2019-10-24","close":5958.4229},{"date":"2019-10-25","close":5863.8438},{"date":"2019-10-28","close":5838.0503},{"date":"2019-10-29","close":5838.0503},{"date":"2019-10-30","close":5734.5688},{"date":"2019-10-31","close":5700.0757},{"date":"2019-11-01","close":5717.3223},{"date":"2019-11-04","close":5820.8032},{"date":"2019-11-05","close":5894.1025},{"date":"2019-11-06","close":5859.6089},{"date":"2019-11-07","close":5876.856},{"date":"2019-11-08","close":5941.5303},{"date":"2019-11-11","close":5885.479},{"date":"2019-11-12","close":5881.167},{"date":"2019-11-13","close":5812.1807},{"date":"2019-11-14","close":5764.751},{"date":"2019-11-15","close":5868.2319},{"date":"2019-11-18","close":5820.8032},{"date":"2019-11-19","close":5777.686},{"date":"2019-11-20","close":5721.6338},{"date":"2019-11-21","close":5652.646},{"date":"2019-11-22","close":5674.2051},{"date":"2019-11-25","close":5816.4922},{"date":"2019-11-26","close":5889.79},{"date":"2019-11-27","close":5881.167},{"date":"2019-11-28","close":5833.7388},{"date":"2019-11-29","close":5773.374},{"date":"2019-12-02","close":5812.1807},{"date":"2019-12-03","close":5764.751},{"date":"2019-12-04","close":5725.9458},{"date":"2019-12-05","close":5708.6982},{"date":"2019-12-06","close":5708.6982},{"date":"2019-12-09","close":5704.3872},{"date":"2019-12-10","close":5721.6338},{"date":"2019-12-11","close":5756.1274},{"date":"2019-12-12","close":5872.5435},{"date":"2019-12-13","close":5950.1548},{"date":"2019-12-16","close":5945.8423},{"date":"2019-12-17","close":6019.1426},{"date":"2019-12-18","close":5976.0239},{"date":"2019-12-19","close":5958.7769},{"date":"2019-12-20","close":5993.2715},{"date":"2019-12-23","close":5976.0239},{"date":"2019-12-24","close":5941.5303},{"date":"2019-12-26","close":5967.4014},{"date":"2019-12-27","close":6045.0127},{"date":"2019-12-30","close":6032.0767},{"date":"2020-01-02","close":5984.6489},{"date":"2020-01-03","close":5993.2715},{"date":"2020-01-06","close":5876.856},{"date":"2020-01-07","close":5898.4136},{"date":"2020-01-08","close":5781.9976},{"date":"2020-01-09","close":5803.5557},{"date":"2020-01-10","close":5829.4272},{"date":"2020-01-13","close":5859.6089},{"date":"2020-01-14","close":5967.4014},{"date":"2020-01-15","close":5967.4014},{"date":"2020-01-16","close":5919.9722},{"date":"2020-01-17","close":5924.2837},{"date":"2020-01-20","close":5963.0894},{"date":"2020-01-21","close":5928.5957},{"date":"2020-01-22","close":5907.0371},{"date":"2020-01-23","close":5859.6089},{"date":"2020-01-28","close":5592.2827},{"date":"2020-01-29","close":5596.5938},{"date":"2020-01-30","close":5527.6074},{"date":"2020-01-31","close":5437.0615},{"date":"2020-02-03","close":5324.957},{"date":"2020-02-04","close":5350.8267},{"date":"2020-02-05","close":5402.5679},{"date":"2020-02-06","close":5713.0098},{"date":"2020-02-07","close":5743.1924},{"date":"2020-02-10","close":5738.8809},{"date":"2020-02-11","close":5751.8164},{"date":"2020-02-12","close":5713.0098},{"date":"2020-02-13","close":5713.0098},{"date":"2020-02-14","close":5713.0098},{"date":"2020-02-17","close":5747.5039},{"date":"2020-02-18","close":5708.6982},{"date":"2020-02-19","close":5734.5688},{"date":"2020-02-20","close":5618.1528},{"date":"2020-02-21","close":5501.7368},{"date":"2020-02-24","close":5281.8408},{"date":"2020-02-25","close":5281.8408},{"date":"2020-02-26","close":5299.0874},{"date":"2020-02-27","close":5277.5288},{"date":"2020-02-28","close":5117.9951},{"date":"2020-03-02","close":5066.2544},{"date":"2020-03-03","close":5105.0596},{"date":"2020-03-04","close":5139.5532},{"date":"2020-03-05","close":5199.9175},{"date":"2020-03-06","close":5066.2544},{"date":"2020-03-09","close":4854.981},{"date":"2020-03-10","close":4854.981},{"date":"2020-03-11","close":4760.1235},{"date":"2020-03-12","close":4553.1606},{"date":"2020-03-13","close":4389.3164},{"date":"2020-03-16","close":4247.0308},{"date":"2020-03-17","close":4074.5625},{"date":"2020-03-18","close":3815.8599},{"date":"2020-03-19","close":3393.313},{"date":"2020-03-20","close":3552.8455},{"date":"2020-03-23","close":3363.1306},{"date":"2020-03-24","close":3652.0156},{"date":"2020-03-25","close":4022.8215},{"date":"2020-03-26","close":4083.1855},{"date":"2020-03-27","close":4134.9258},{"date":"2020-03-30","close":4117.6797},{"date":"2020-03-31","close":4203.9131},{"date":"2020-04-01","close":4091.8098},{"date":"2020-04-02","close":4156.4844},{"date":"2020-04-03","close":4225.4727},{"date":"2020-04-06","close":4324.6406},{"date":"2020-04-07","close":4402.2505},{"date":"2020-04-08","close":4423.8105},{"date":"2020-04-09","close":4458.3037},{"date":"2020-04-10","close":4617.8374},{"date":"2020-04-13","close":4566.0972},{"date":"2020-04-14","close":4643.708},{"date":"2020-04-16","close":4630.7729},{"date":"2020-04-17","close":4691.1357},{"date":"2020-04-20","close":4721.3174},{"date":"2020-04-21","close":4587.6548},{"date":"2020-04-22","close":4497.1099},{"date":"2020-04-23","close":4617.8374},{"date":"2020-04-24","close":4574.7197},{"date":"2020-04-27","close":4665.2661},{"date":"2020-04-28","close":4669.687},{"date":"2020-04-29","close":4753.707},{"date":"2020-05-04","close":4607.7783},{"date":"2020-05-06","close":4621.0454},{"date":"2020-05-07","close":4656.4214},{"date":"2020-05-08","close":4705.0645},{"date":"2020-05-11","close":4652.0},{"date":"2020-05-12","close":4545.8716},{"date":"2020-05-13","close":4523.7607},{"date":"2020-05-14","close":4439.7412},{"date":"2020-05-15","close":4470.6953},{"date":"2020-05-18","close":4475.1177},{"date":"2020-05-19","close":4696.2202},{"date":"2020-05-20","close":4691.7979},{"date":"2020-05-21","close":4700.6426},{"date":"2020-05-22","close":4567.981},{"date":"2020-05-25","close":4572.4033},{"date":"2020-05-26","close":4696.2202},{"date":"2020-05-27","close":4793.5063},{"date":"2020-05-28","close":4744.8633},{"date":"2020-05-29","close":4775.8169},{"date":"2020-06-01","close":4775.8169},{"date":"2020-06-02","close":4895.2124},{"date":"2020-06-03","close":5346.2622},{"date":"2020-06-04","close":5279.9316},{"date":"2020-06-05","close":5399.3271},{"date":"2020-06-08","close":5412.5933},{"date":"2020-06-09","close":5359.5283},{"date":"2020-06-10","close":5332.9961},{"date":"2020-06-11","close":5253.3984},{"date":"2020-06-12","close":5014.6079},{"date":"2020-06-15","close":4581.2471},{"date":"2020-06-16","close":4846.5698},{"date":"2020-06-17","close":4811.1938},{"date":"2020-06-18","close":4815.6157},{"date":"2020-06-19","close":4836.0},{"date":"2020-06-22","close":4700.6426},{"date":"2020-06-23","close":4665.2666},{"date":"2020-06-24","close":4678.5332},{"date":"2020-06-25","close":4506.0732},{"date":"2020-06-26","close":4554.7148},{"date":"2020-06-29","close":4439.7412},{"date":"2020-06-30","close":4475.1177},{"date":"2020-07-01","close":4559.1372},{"date":"2020-07-02","close":4652.0},{"date":"2020-07-03","close":4775.0},{"date":"2020-07-06","close":4771.396},{"date":"2020-07-07","close":4753.707},{"date":"2020-07-08","close":4797.9272},{"date":"2020-07-09","close":4811.1938},{"date":"2020-07-10","close":4656.4214},{"date":"2020-07-13","close":4753.707},{"date":"2020-07-14","close":4727.1738},{"date":"2020-07-15","close":4828.8818},{"date":"2020-07-16","close":4846.5698},{"date":"2020-07-17","close":4864.2583},{"date":"2020-07-20","close":4988.0752},{"date":"2020-07-21","close":5041.1406},{"date":"2020-07-22","close":5284.354},{"date":"2020-07-23","close":5173.8018},{"date":"2020-07-24","close":5080.939},{"date":"2020-07-27","close":5235.7104},{"date":"2020-07-28","close":5218.0229},{"date":"2020-07-29","close":5240.1323},{"date":"2020-07-30","close":5200.2671},{"date":"2020-07-31","close":5120.5356},{"date":"2020-08-03","close":5067.3809},{"date":"2020-08-04","close":5186.9785},{"date":"2020-08-05","close":5186.9785},{"date":"2020-08-06","close":5404.0264},{"date":"2020-08-07","close":5355.3008},{"date":"2020-08-10","close":5386.3071},{"date":"2020-08-11","close":5554.6299},{"date":"2020-08-12","close":5545.7705},{"date":"2020-08-13","close":5474.8979},{"date":"2020-08-14","close":5514.7632},{"date":"2020-08-18","close":5275.5698},{"date":"2020-08-19","close":5288.8579},{"date":"2020-08-20","close":5018.6567},{"date":"2020-08-21","close":5142.6831},{"date":"2020-08-24","close":5151.542},{"date":"2020-08-25","close":5240.1323},{"date":"2020-08-26","close":5107.2466},{"date":"2020-08-27","close":4996.5093},{"date":"2020-08-28","close":5018.6567},{"date":"2020-08-31","close":4996.5093},{"date":"2020-09-01","close":5036.3745},{"date":"2020-09-02","close":5062.9512},{"date":"2020-09-03","close":5062.9512},{"date":"2020-09-04","close":4974.3604},{"date":"2020-09-07","close":5054.0933},{"date":"2020-09-08","close":5058.5225},{"date":"2020-09-09","close":4996.5093},{"date":"2020-09-10","close":5014.2261},{"date":"2020-09-11","close":4992.0786},{"date":"2020-09-14","close":5080.6704},{"date":"2020-09-15","close":5107.2466},{"date":"2020-09-16","close":5093.9595},{"date":"2020-09-17","close":5116.106},{"date":"2020-09-18","close":5111.6768},{"date":"2020-09-21","close":5058.5225},{"date":"2020-09-22","close":4952.2134},{"date":"2020-09-23","close":4952.2134},{"date":"2020-09-24","close":4775.0322},{"date":"2020-09-25","close":4819.3281},{"date":"2020-09-28","close":4885.771},{"date":"2020-09-29","close":4916.7773},{"date":"2020-10-05","close":5164.8301},{"date":"2020-10-06","close":5138.2539},{"date":"2020-10-07","close":5155.9722},{"date":"2020-10-08","close":5240.1323},{"date":"2020-10-12","close":5195.8374},{"date":"2020-10-13","close":5235.7036},{"date":"2020-10-14","close":5151.542},{"date":"2020-10-15","close":5293.2866},{"date":"2020-10-16","close":5275.5698},{"date":"2020-10-19","close":5355.3008},{"date":"2020-10-20","close":5315.4346},{"date":"2020-10-21","close":5390.7368},{"date":"2020-10-22","close":5474.8979},{"date":"2020-10-23","close":5545.7705},{"date":"2020-10-26","close":5461.6099},{"date":"2020-10-27","close":5359.7295},{"date":"2020-10-28","close":5364.1606},{"date":"2020-10-29","close":5231.2744},{"date":"2020-10-30","close":5129.394},{"date":"2020-11-02","close":5319.8647},{"date":"2020-11-03","close":5399.5962},{"date":"2020-11-04","close":5386.3071},{"date":"2020-11-05","close":5430.6025},{"date":"2020-11-06","close":5479.3276},{"date":"2020-11-09","close":5594.4951},{"date":"2020-11-10","close":5727.3818},{"date":"2020-11-11","close":5767.2471},{"date":"2020-11-12","close":5709.6636},{"date":"2020-11-13","close":5665.3677},{"date":"2020-11-16","close":5776.106},{"date":"2020-11-17","close":5727.3818},{"date":"2020-11-18","close":5705.2329},{"date":"2020-11-19","close":5696.3745},{"date":"2020-11-20","close":5705.2329},{"date":"2020-11-23","close":5966.5762},{"date":"2020-11-24","close":5997.583},{"date":"2020-11-25","close":5939.9985},{"date":"2020-11-26","close":5869.1265},{"date":"2020-11-27","close":5864.6958},{"date":"2020-11-30","close":5736.2393},{"date":"2020-12-01","close":5966.5762},{"date":"2020-12-02","close":6050.7363},{"date":"2020-12-03","close":6103.8906},{"date":"2020-12-04","close":6356.3745},{"date":"2020-12-07","close":6356.3745},{"date":"2020-12-08","close":6232.3477},{"date":"2020-12-09","close":6480.4019},{"date":"2020-12-10","close":6480.4019},{"date":"2020-12-11","close":6608.8579},{"date":"2020-12-14","close":6502.5488},{"date":"2020-12-15","close":6418.3872},{"date":"2020-12-16","close":6493.689},{"date":"2020-12-17","close":6453.8237},{"date":"2020-12-18","close":6475.9717},{"date":"2020-12-21","close":6515.8379},{"date":"2020-12-22","close":6303.2207},{"date":"2020-12-23","close":6312.0791},{"date":"2020-12-24","close":6365.2334},{"date":"2020-12-28","close":6369.6626},{"date":"2020-12-29","close":6489.2603},{"date":"2020-12-30","close":6599.998},{"date":"2021-01-04","close":6715.1665},{"date":"2021-01-05","close":7096.1055},{"date":"2021-01-06","close":6980.938},{"date":"2021-01-07","close":7202.4146},{"date":"2021-01-08","close":7291.0054},{"date":"2021-01-11","close":7047.3809},{"date":"2021-01-12","close":6910.0654},{"date":"2021-01-13","close":7007.5146},{"date":"2021-01-14","close":6967.6489},{"date":"2021-01-15","close":6843.623},{"date":"2021-01-18","close":6688.5889},{"date":"2021-01-19","close":6918.9243},{"date":"2021-01-20","close":6914.4941},{"date":"2021-01-21","close":7003.0859},{"date":"2021-01-22","close":6879.0581},{"date":"2021-01-25","close":6985.3667},{"date":"2021-01-26","close":6817.0459},{"date":"2021-01-27","close":6755.0322},{"date":"2021-01-28","close":6599.998},{"date":"2021-01-29","close":6382.9517},{"date":"2021-02-01","close":6573.4209},{"date":"2021-02-02","close":6710.7368},{"date":"2021-02-03","close":6701.877},{"date":"2021-02-04","close":6670.8706},{"date":"2021-02-05","close":6719.5952},{"date":"2021-02-08","close":6777.1792},{"date":"2021-02-09","close":6772.7505},{"date":"2021-02-10","close":6817.0459},{"date":"2021-02-15","close":6777.1792},{"date":"2021-02-16","close":6892.3467},{"date":"2021-02-17","close":7003.0859},{"date":"2021-02-18","close":6839.1919},{"date":"2021-02-19","close":6799.3262},{"date":"2021-02-22","close":7038.5225},{"date":"2021-02-23","close":7149.2593},{"date":"2021-02-24","close":6914.4941},{"date":"2021-02-25","close":7144.8306},{"date":"2021-02-26","close":6967.6489},{"date":"2021-03-02","close":6998.6558},{"date":"2021-03-03","close":7206.8433},{"date":"2021-03-04","close":7264.4277},{"date":"2021-03-05","close":7335.2993},{"date":"2021-03-08","close":7406.1729},{"date":"2021-03-09","close":7335.2993},{"date":"2021-03-10","close":7020.8032},{"date":"2021-03-11","close":7193.5552},{"date":"2021-03-12","close":7246.709},{"date":"2021-03-15","close":7339.7295},{"date":"2021-03-16","close":7366.3071},{"date":"2021-03-17","close":7304.293},{"date":"2021-03-18","close":7291.0054},{"date":"2021-03-19","close":7215.7026},{"date":"2021-03-22","close":7379.5962},{"date":"2021-03-23","close":7353.0186},{"date":"2021-03-24","close":7255.5684},{"date":"2021-03-25","close":7348.5894},{"date":"2021-03-26","close":7583.354},{"date":"2021-03-29","close":7871.2729},{"date":"2021-03-30","close":7813.6899},{"date":"2021-03-31","close":7835.8374},{"date":"2021-04-01","close":7694.0928},{"date":"2021-04-02","close":7702.9507},{"date":"2021-04-05","close":8026.3076},{"date":"2021-04-06","close":7973.1504},{"date":"2021-04-07","close":8092.748},{"date":"2021-04-08","close":8274.3613},{"date":"2021-04-09","close":8261.0732},{"date":"2021-04-12","close":8296.5078},{"date":"2021-04-13","close":8309.7969},{"date":"2021-04-14","close":8424.9639},{"date":"2021-04-15","close":8571.1387},{"date":"2021-04-16","close":8544.5615},{"date":"2021-04-19","close":8593.2852},{"date":"2021-04-20","close":8633.1514},{"date":"2021-04-21","close":8637.583},{"date":"2021-04-22","close":8788.1855},{"date":"2021-04-23","close":9142.5479},{"date":"2021-04-26","close":9208.9912},{"date":"2021-04-27","close":9780.4004},{"date":"2021-04-28","close":9762.6816},{"date":"2021-04-29","close":9910.8057},{"date":"2021-04-30","close":9502.3447},{"date":"2021-05-03","close":9250.9824},{"date":"2021-05-04","close":9349.7324},{"date":"2021-05-06","close":9843.4766},{"date":"2021-05-07","close":9955.6914},{"date":"2021-05-10","close":10319.2666},{"date":"2021-05-11","close":10687.332},{"date":"2021-05-12","close":10530.2305},{"date":"2021-05-13","close":9951.2021},{"date":"2021-05-14","close":9713.3086},{"date":"2021-05-17","close":9583.1387},{"date":"2021-05-18","close":10049.9512},{"date":"2021-05-20","close":9583.1387},{"date":"2021-05-21","close":9493.3672},{"date":"2021-05-24","close":9390.1289},{"date":"2021-05-25","close":9430.5273},{"date":"2021-05-26","close":9138.7686},{"date":"2021-05-27","close":9233.0273},{"date":"2021-05-28","close":9367.6865},{"date":"2021-05-31","close":9345.2422},{"date":"2021-06-01","close":9385.6396},{"date":"2021-06-02","close":9340.7539},{"date":"2021-06-03","close":9183.6543},{"date":"2021-06-04","close":9246.4941},{"date":"2021-06-07","close":9026.5518},{"date":"2021-06-08","close":9022.0645},{"date":"2021-06-09","close":8869.4521},{"date":"2021-06-10","close":8918.8262},{"date":"2021-06-11","close":9215.0742},{"date":"2021-06-14","close":9192.6318},{"date":"2021-06-15","close":9111.8379},{"date":"2021-06-16","close":9161.2119},{"date":"2021-06-17","close":9013.0879},{"date":"2021-06-18","close":8977.1777},{"date":"2021-06-21","close":8766.2148},{"date":"2021-06-22","close":9062.4639},{"date":"2021-06-23","close":8963.7129},{"date":"2021-06-24","close":9233.0273},{"date":"2021-06-25","close":9268.9365},{"date":"2021-06-28","close":9345.2422},{"date":"2021-06-29","close":9084.9043},{"date":"2021-06-30","close":9057.9727},{"date":"2021-07-01","close":8995.1328},{"date":"2021-07-02","close":9031.043},{"date":"2021-07-05","close":8986.1562},{"date":"2021-07-06","close":8968.2021},{"date":"2021-07-07","close":8878.4297},{"date":"2021-07-08","close":8914.3389},{"date":"2021-07-09","close":8716.8398},{"date":"2021-07-12","close":8873.9424},{"date":"2021-07-13","close":8900.874},{"date":"2021-07-14","close":8999.623},{"date":"2021-07-15","close":9143.2578},{"date":"2021-07-16","close":9107.3477},{"date":"2021-07-19","close":8851.499},{"date":"2021-07-20","close":8757.2373},{"date":"2021-07-21","close":8864.9639},{"date":"2021-07-22","close":9156.7227},{"date":"2021-07-23","close":9426.0381},{"date":"2021-07-26","close":9336.2656},{"date":"2021-07-27","close":9461.9463},{"date":"2021-07-28","close":9466.4346},{"date":"2021-07-29","close":9408.084},{"date":"2021-07-30","close":9497.8564},{"date":"2021-08-02","close":9376.6631},{"date":"2021-08-03","close":9107.3477},{"date":"2021-08-04","close":9215.0742},{"date":"2021-08-05","close":9192.6318},{"date":"2021-08-06","close":9134.2783},{"date":"2021-08-09","close":9008.5986},{"date":"2021-08-10","close":8972.6904},{"date":"2021-08-11","close":9013.0879},{"date":"2021-08-12","close":9026.5518},{"date":"2021-08-13","close":8959.2236},{"date":"2021-08-17","close":8721.3311},{"date":"2021-08-18","close":8797.6348},{"date":"2021-08-19","close":8389.1729},{"date":"2021-08-20","close":8236.5625},{"date":"2021-08-23","close":8348.7764},{"date":"2021-08-24","close":8694.3975},{"date":"2021-08-25","close":8788.6582},{"date":"2021-08-26","close":8716.8398},{"date":"2021-08-27","close":8654.002},{"date":"2021-08-30","close":8941.2715},{"date":"2021-08-31","close":9093.8828},{"date":"2021-09-01","close":9075.9277},{"date":"2021-09-02","close":9075.9277},{"date":"2021-09-03","close":9098.3701},{"date":"2021-09-06","close":9116.3252},{"date":"2021-09-07","close":9331.7783},{"date":"2021-09-08","close":9493.3672},{"date":"2021-09-09","close":9259.9609},{"date":"2021-09-10","close":9242.0049},{"date":"2021-09-13","close":9457.459},{"date":"2021-09-14","close":9385.6396},{"date":"2021-09-15","close":9291.3809},{"date":"2021-09-16","close":9336.2656},{"date":"2021-09-17","close":9219.5625},{"date":"2021-09-23","close":8878.4297},{"date":"2021-09-24","close":8847.0107},{"date":"2021-09-27","close":8797.6348},{"date":"2021-09-28","close":8730.3066},{"date":"2021-09-29","close":8622.5811},{"date":"2021-09-30","close":8622.5811},{"date":"2021-10-01","close":8380.1963},{"date":"2021-10-05","close":8353.2656},{"date":"2021-10-06","close":8169.2319},{"date":"2021-10-07","close":8375.707},{"date":"2021-10-08","close":8452.0146},{"date":"2021-10-12","close":8523.832},{"date":"2021-10-13","close":8770.7041},{"date":"2021-10-14","close":8900.874},{"date":"2021-10-15","close":8963.7129},{"date":"2021-10-18","close":8972.6904},{"date":"2021-10-19","close":8959.2236},{"date":"2021-10-20","close":8654.002},{"date":"2021-10-21","close":8631.5586},{"date":"2021-10-22","close":8469.9678},{"date":"2021-10-25","close":8586.6709},{"date":"2021-10-26","close":8640.5352},{"date":"2021-10-27","close":8532.8086},{"date":"2021-10-28","close":8276.959},{"date":"2021-10-29","close":8232.0723},{"date":"2021-11-01","close":8178.21},{"date":"2021-11-02","close":8187.187},{"date":"2021-11-03","close":8133.3252},{"date":"2021-11-04","close":8052.5293},{"date":"2021-11-05","close":7810.145},{"date":"2021-11-08","close":7850.542},{"date":"2021-11-09","close":7890.9414},{"date":"2021-11-10","close":7662.0225},{"date":"2021-11-11","close":7612.6479},{"date":"2021-11-12","close":7940.3149},{"date":"2021-11-15","close":7931.3364},{"date":"2021-11-16","close":7872.9863},{"date":"2021-11-17","close":7666.5107},{"date":"2021-11-18","close":7662.0225},{"date":"2021-11-19","close":7733.8403},{"date":"2021-11-22","close":7783.2144},{"date":"2021-11-23","close":7859.5215},{"date":"2021-11-24","close":7774.2368},{"date":"2021-11-25","close":7715.8853},{"date":"2021-11-26","close":7635.0903},{"date":"2021-11-29","close":7415.1504},{"date":"2021-11-30","close":7231.1182},{"date":"2021-12-01","close":7433.104},{"date":"2021-12-02","close":7603.6699},{"date":"2021-12-03","close":7670.999},{"date":"2021-12-06","close":7765.2598},{"date":"2021-12-07","close":7801.1689},{"date":"2021-12-08","close":7828.1016},{"date":"2021-12-09","close":7872.9863},{"date":"2021-12-10","close":7890.9414},{"date":"2021-12-13","close":7872.9863},{"date":"2021-12-14","close":7846.0547},{"date":"2021-12-15","close":7832.5884},{"date":"2021-12-16","close":7823.6108},{"date":"2021-12-17","close":8034.5752},{"date":"2021-12-20","close":7828.1016},{"date":"2021-12-21","close":7819.1221},{"date":"2021-12-22","close":7823.6108},{"date":"2021-12-23","close":7895.4287},{"date":"2021-12-24","close":7917.8726},{"date":"2021-12-27","close":7890.9414},{"date":"2021-12-28","close":7886.4512},{"date":"2021-12-29","close":7971.7344},{"date":"2021-12-30","close":7881.9624},{"date":"2022-01-03","close":8052.0},{"date":"2022-01-04","close":8169.2319},{"date":"2022-01-05","close":8276.959},{"date":"2022-01-06","close":8447.5254},{"date":"2022-01-07","close":8452.0146},{"date":"2022-01-10","close":8389.1729},{"date":"2022-01-11","close":8344.29},{"date":"2022-01-12","close":8501.3877},{"date":"2022-01-13","close":8645.0225},{"date":"2022-01-14","close":8492.4121},{"date":"2022-01-17","close":8299.4023},{"date":"2022-01-18","close":8178.21},{"date":"2022-01-19","close":8200.6523},{"date":"2022-01-20","close":8232.0723},{"date":"2022-01-21","close":8137.812},{"date":"2022-01-24","close":7872.9863},{"date":"2022-01-25","close":7648.5571},{"date":"2022-01-26","close":7666.5107},{"date":"2022-01-27","close":7343.332},{"date":"2022-01-28","close":7558.7847},{"date":"2022-02-03","close":7738.3281},{"date":"2022-02-04","close":7837.0771},{"date":"2022-02-07","close":7868.498},{"date":"2022-02-08","close":7792.1904},{"date":"2022-02-09","close":8110.8794},{"date":"2022-02-10","close":8043.5527},{"date":"2022-02-11","close":8110.8794},{"date":"2022-02-14","close":8062.0},{"date":"2022-02-15","close":7805.6572},{"date":"2022-02-16","close":7877.4746},{"date":"2022-02-17","close":7899.917},{"date":"2022-02-18","close":7958.2686},{"date":"2022-02-21","close":7895.4287},{"date":"2022-02-22","close":7814.6353},{"date":"2022-02-23","close":7967.2466},{"date":"2022-02-24","close":7859.5215},{"date":"2022-02-25","close":7886.4512},{"date":"2022-02-28","close":8083.9502},{"date":"2022-03-02","close":8245.5381},{"date":"2022-03-03","close":8317.3555},{"date":"2022-03-04","close":8474.458},{"date":"2022-03-07","close":8420.5947},{"date":"2022-03-08","close":8030.0874},{"date":"2022-03-10","close":8178.21},{"date":"2022-03-11","close":8232.0723},{"date":"2022-03-14","close":8366.7305},{"date":"2022-03-15","close":8178.21},{"date":"2022-03-16","close":8191.6763},{"date":"2022-03-17","close":8187.187},{"date":"2022-03-18","close":8250.0293},{"date":"2022-03-21","close":8276.959},{"date":"2022-03-22","close":8393.6631},{"date":"2022-03-23","close":8680.9326},{"date":"2022-03-24","close":8622.5811},{"date":"2022-03-25","close":8528.3203},{"date":"2022-03-28","close":8519.3428},{"date":"2022-03-29","close":8505.877},{"date":"2022-03-30","close":8357.7539},{"date":"2022-03-31","close":8474.458},{"date":"2022-04-01","close":8389.1729},{"date":"2022-04-04","close":8483.4346},{"date":"2022-04-05","close":8469.9678},{"date":"2022-04-06","close":8523.832},{"date":"2022-04-07","close":8582.1836},{"date":"2022-04-08","close":8609.1152},{"date":"2022-04-11","close":8627.0703},{"date":"2022-04-12","close":8604.626},{"date":"2022-04-13","close":8797.6348},{"date":"2022-04-14","close":8855.9863},{"date":"2022-04-15","close":8900.874},{"date":"2022-04-18","close":8918.8262},{"date":"2022-04-19","close":9156.7227},{"date":"2022-04-20","close":9381.1533},{"date":"2022-04-21","close":9443.9932},{"date":"2022-04-22","close":9421.5498},{"date":"2022-04-25","close":9156.7227},{"date":"2022-04-26","close":8977.1777},{"date":"2022-04-27","close":8977.1777},{"date":"2022-04-28","close":9110.3447},{"date":"2022-04-29","close":9119.5283},{"date":"2022-05-02","close":9304.0},{"date":"2022-05-03","close":9036.874},{"date":"2022-05-04","close":8958.8105},{"date":"2022-05-06","close":8844.0146},{"date":"2022-05-09","close":8806.0},{"date":"2022-05-10","close":8577.6836},{"date":"2022-05-11","close":8462.8848},{"date":"2022-05-12","close":8416.9668},{"date":"2022-05-13","close":8430.7422},{"date":"2022-05-16","close":8430.7422},{"date":"2022-05-17","close":8490.4375},{"date":"2022-05-18","close":8476.6602},{"date":"2022-05-19","close":8334.3115},{"date":"2022-05-20","close":8481.252},{"date":"2022-05-23","close":8499.6191},{"date":"2022-05-24","close":8444.5176},{"date":"2022-05-25","close":8517.9873},{"date":"2022-05-26","close":8582.2754},{"date":"2022-05-27","close":8600.6426},{"date":"2022-05-30","close":8674.1143},{"date":"2022-05-31","close":8651.1543},{"date":"2022-06-02","close":8660.335},{"date":"2022-06-03","close":8619.0098},{"date":"2022-06-07","close":8605.2334},{"date":"2022-06-08","close":8531.7646},{"date":"2022-06-09","close":8545.54},{"date":"2022-06-10","close":8394.0068},{"date":"2022-06-13","close":7994.5103},{"date":"2022-06-14","close":7898.0811},{"date":"2022-06-15","close":7677.6689},{"date":"2022-06-16","close":7732.772},{"date":"2022-06-17","close":7663.8936},{"date":"2022-06-20","close":7324.0918},{"date":"2022-06-21","close":7360.8281},{"date":"2022-06-22","close":7117.4561},{"date":"2022-06-23","close":6915.4116},{"date":"2022-06-24","close":7103.6812},{"date":"2022-06-27","close":7195.519},{"date":"2022-06-28","close":7195.519},{"date":"2022-06-29","close":7043.9858},{"date":"2022-06-30","close":6887.8604},{"date":"2022-07-01","close":6883.269},{"date":"2022-07-04","close":6846.5337},{"date":"2022-07-05","close":7030.2104},{"date":"2022-07-06","close":6699.5928},{"date":"2022-07-07","close":6731.7363},{"date":"2022-07-08","close":6800.6152},{"date":"2022-07-11","close":6745.5117},{"date":"2022-07-12","close":6543.4678},{"date":"2022-07-13","close":6630.7139},{"date":"2022-07-14","close":6603.1631},{"date":"2022-07-15","close":6557.2427},{"date":"2022-07-18","close":6667.4497},{"date":"2022-07-19","close":6736.3276},{"date":"2022-07-20","close":6796.0229},{"date":"2022-07-21","close":6837.3501},{"date":"2022-07-22","close":6828.1655},{"date":"2022-07-25","close":6883.269},{"date":"2022-07-26","close":6883.269},{"date":"2022-07-27","close":6864.9019},{"date":"2022-07-28","close":6901.6362},{"date":"2022-07-29","close":7071.5376},{"date":"2022-08-01","close":7053.1689},{"date":"2022-08-02","close":6938.3716},{"date":"2022-08-03","close":6938.3716},{"date":"2022-08-04","close":6938.3716},{"date":"2022-08-05","close":7085.313},{"date":"2022-08-08","close":7273.5811},{"date":"2022-08-09","close":7342.4595},{"date":"2022-08-10","close":7438.8896},{"date":"2022-08-11","close":7613.3823},{"date":"2022-08-12","close":7668.4854},{"date":"2022-08-16","close":7640.9336},{"date":"2022-08-17","close":7622.5659},{"date":"2022-08-18","close":7549.0957},{"date":"2022-08-19","close":7503.1772},{"date":"2022-08-22","close":7379.1953},{"date":"2022-08-23","close":7337.8677},{"date":"2022-08-24","close":7379.1953},{"date":"2022-08-25","close":7489.4004},{"date":"2022-08-26","close":7544.5034},{"date":"2022-08-29","close":7489.4004},{"date":"2022-08-30","close":7595.0146},{"date":"2022-08-31","close":7820.0186},{"date":"2022-09-01","close":7521.5444},{"date":"2022-09-02","close":7347.0513},{"date":"2022-09-05","close":7466.4414},{"date":"2022-09-06","close":7493.9937},{"date":"2022-09-07","close":7411.3379},{"date":"2022-09-08","close":7337.8677},{"date":"2022-09-13","close":7755.7305},{"date":"2022-09-14","close":7617.9746},{"date":"2022-09-15","close":7636.3428},{"date":"2022-09-16","close":7539.9121},{"date":"2022-09-19","close":7236.8462},{"date":"2022-09-20","close":7383.7866},{"date":"2022-09-21","close":7328.6836},{"date":"2022-09-22","close":7250.6221},{"date":"2022-09-23","close":7236.8462},{"date":"2022-09-26","close":6874.085},{"date":"2022-09-27","close":6887.8604},{"date":"2022-09-28","close":6653.6733},{"date":"2022-09-29","close":6616.9385},{"date":"2022-09-30","close":6575.6118},{"date":"2022-10-04","close":6818.9824},{"date":"2022-10-05","close":6878.6772},{"date":"2022-10-06","close":7057.7617},{"date":"2022-10-07","close":6924.5967},{"date":"2022-10-11","close":6897.0444},{"date":"2022-10-12","close":6915.4116},{"date":"2022-10-13","close":6841.9414},{"date":"2022-10-14","close":6993.4746},{"date":"2022-10-17","close":6998.0669},{"date":"2022-10-18","close":7034.8022},{"date":"2022-10-19","close":7135.8237},{"date":"2022-10-20","close":7080.7212},{"date":"2022-10-21","close":6906.2285},{"date":"2022-10-24","close":6984.29},{"date":"2022-10-25","close":6869.4937},{"date":"2022-10-26","close":6818.9824},{"date":"2022-10-27","close":7048.5776},{"date":"2022-10-28","close":6947.0933},{"date":"2022-10-31","close":6951.7056},{"date":"2022-11-01","close":7062.4165},{"date":"2022-11-02","close":7090.0933},{"date":"2022-11-03","close":6979.3833},{"date":"2022-11-04","close":6937.8667},{"date":"2022-11-07","close":7233.0947},{"date":"2022-11-08","close":7196.1914},{"date":"2022-11-09","close":7468.3555},{"date":"2022-11-10","close":7417.6128},{"date":"2022-11-11","close":7560.6138},{"date":"2022-11-14","close":7782.0352},{"date":"2022-11-15","close":7818.9395},{"date":"2022-11-16","close":7855.8423},{"date":"2022-11-17","close":7823.5522},{"date":"2022-11-18","close":7800.4878},{"date":"2022-11-21","close":7763.5845},{"date":"2022-11-22","close":7814.3267},{"date":"2022-11-23","close":7869.6821},{"date":"2022-11-24","close":7708.229},{"date":"2022-11-25","close":7906.585},{"date":"2022-11-28","close":7832.7788},{"date":"2022-11-29","close":7846.6162},{"date":"2022-11-30","close":7897.3599},{"date":"2022-12-01","close":7925.0376},{"date":"2022-12-02","close":7763.5845},{"date":"2022-12-05","close":7731.2935},{"date":"2022-12-06","close":7546.7754},{"date":"2022-12-07","close":7648.2607},{"date":"2022-12-08","close":7528.3242},{"date":"2022-12-09","close":7620.583},{"date":"2022-12-12","close":7463.7427},{"date":"2022-12-13","close":7496.0337},{"date":"2022-12-14","close":7523.7109},{"date":"2022-12-15","close":7477.5811},{"date":"2022-12-16","close":7371.4834},{"date":"2022-12-19","close":7362.2573},{"date":"2022-12-20","close":7306.9028},{"date":"2022-12-21","close":7329.9668},{"date":"2022-12-22","close":7408.3867},{"date":"2022-12-23","close":7311.5156},{"date":"2022-12-26","close":7353.0317},{"date":"2022-12-27","close":7385.3223},{"date":"2022-12-28","close":7537.5498},{"date":"2022-12-29","close":7274.6118},{"date":"2023-01-02","close":7076.2559},{"date":"2023-01-03","close":7053.1904},{"date":"2023-01-04","close":7099.3203},{"date":"2023-01-05","close":7163.9014},{"date":"2023-01-06","close":7288.4507},{"date":"2023-01-09","close":7519.0981},{"date":"2023-01-10","close":7551.3882},{"date":"2023-01-11","close":7588.2925},{"date":"2023-01-12","close":7634.4214},{"date":"2023-01-13","close":7855.8423},{"date":"2023-01-16","close":7906.585},{"date":"2023-01-17","close":7860.4561},{"date":"2023-01-18","close":7800.4878},{"date":"2023-01-19","close":7805.1001},{"date":"2023-01-20","close":7948.1016},{"date":"2023-01-25","close":7851.229},{"date":"2023-01-26","close":8012.6836},{"date":"2023-01-27","close":8058.811},{"date":"2023-01-30","close":7952.7148},{"date":"2023-01-31","close":7855.8423},{"date":"2023-02-01","close":7892.7466},{"date":"2023-02-02","close":7860.4561},{"date":"2023-02-03","close":7791.2617},{"date":"2023-02-06","close":7754.3574},{"date":"2023-02-07","close":7671.3257},{"date":"2023-02-08","close":7735.9058},{"date":"2023-02-09","close":7731.2935},{"date":"2023-02-10","close":7722.0674},{"date":"2023-02-13","close":7731.2935},{"date":"2023-02-14","close":7777.4229},{"date":"2023-02-15","close":7971.166},{"date":"2023-02-16","close":8031.1343},{"date":"2023-02-17","close":8224.8779},{"date":"2023-02-20","close":8506.2676},{"date":"2023-02-21","close":8718.4639},{"date":"2023-02-22","close":8580.0742},{"date":"2023-02-23","close":8446.2998},{"date":"2023-02-24","close":8224.8779},{"date":"2023-02-27","close":8215.6504},{"date":"2023-02-28","close":8077.2637},{"date":"2023-03-02","close":8464.75},{"date":"2023-03-03","close":8506.2676},{"date":"2023-03-06","close":8284.8477},{"date":"2023-03-07","close":8312.5234},{"date":"2023-03-08","close":8058.811},{"date":"2023-03-09","close":7994.2324},{"date":"2023-03-10","close":7929.6504},{"date":"2023-03-13","close":7971.166},{"date":"2023-03-14","close":7708.229},{"date":"2023-03-15","close":7842.0054},{"date":"2023-03-16","close":7726.6802},{"date":"2023-03-17","close":7726.6802},{"date":"2023-03-20","close":7689.7764},{"date":"2023-03-21","close":7814.3267},{"date":"2023-03-22","close":7823.5522},{"date":"2023-03-23","close":7814.3267},{"date":"2023-03-24","close":7740.5195},{"date":"2023-03-27","close":7814.3267},{"date":"2023-03-28","close":7980.3916},{"date":"2023-03-29","close":7966.5537},{"date":"2023-03-30","close":8008.0698},{"date":"2023-03-31","close":8275.6211},{"date":"2023-04-03","close":8455.5254},{"date":"2023-04-04","close":8271.0068},{"date":"2023-04-05","close":8294.0723},{"date":"2023-04-06","close":8197.2012},{"date":"2023-04-07","close":8229.4912},{"date":"2023-04-10","close":8409.3955},{"date":"2023-04-11","close":8580.0742},{"date":"2023-04-12","close":8700.0107},{"date":"2023-04-13","close":8593.9131},{"date":"2023-04-14","close":8847.627},{"date":"2023-04-17","close":9078.2725},{"date":"2023-04-18","close":8967.5625},{"date":"2023-04-19","close":9133.626},{"date":"2023-04-20","close":9064.4336},{"date":"2023-04-21","close":8875.3037},{"date":"2023-04-24","close":8732.3018},{"date":"2023-04-25","close":8547.7842},{"date":"2023-04-26","close":8395.5566},{"date":"2023-04-27","close":8569.9746},{"date":"2023-04-28","close":8376.7012},{"date":"2023-05-02","close":8560.5449},{"date":"2023-05-03","close":8381.416},{"date":"2023-05-04","close":8324.8477},{"date":"2023-05-08","close":8301.2773},{"date":"2023-05-09","close":8258.8525},{"date":"2023-05-10","close":8141.0034},{"date":"2023-05-11","close":8141.0034},{"date":"2023-05-12","close":8060.8657},{"date":"2023-05-15","close":8093.8633},{"date":"2023-05-16","close":8018.4404},{"date":"2023-05-17","close":7980.7295},{"date":"2023-05-18","close":8211.0},{"date":"2023-05-19","close":8065.5811},{"date":"2023-05-22","close":8141.0034},{"date":"2023-05-23","close":8159.8599},{"date":"2023-05-24","close":8193.0},{"date":"2023-05-25","close":7985.4429},{"date":"2023-05-26","close":7853.4531},{"date":"2023-05-30","close":7834.5962},{"date":"2023-05-31","close":7825.1689},{"date":"2023-06-01","close":7815.7402},{"date":"2023-06-02","close":7994.8706},{"date":"2023-06-05","close":8126.8623},{"date":"2023-06-07","close":8108.0059},{"date":"2023-06-08","close":8145.7168},{"date":"2023-06-09","close":8174.0},{"date":"2023-06-12","close":8141.0034},{"date":"2023-06-13","close":8103.292},{"date":"2023-06-14","close":8221.1416},{"date":"2023-06-15","close":8141.0034},{"date":"2023-06-16","close":8409.6992},{"date":"2023-06-19","close":8447.4111},{"date":"2023-06-20","close":8329.5615},{"date":"2023-06-21","close":8244.7109},{"date":"2023-06-22","close":8291.8506},{"date":"2023-06-23","close":8178.7148},{"date":"2023-06-26","close":8244.7109},{"date":"2023-06-27","close":8282.4219},{"date":"2023-06-28","close":8150.4312},{"date":"2023-06-29","close":8060.8657},{"date":"2023-06-30","close":8122.147},{"date":"2023-07-03","close":8402.0},{"date":"2023-07-04","close":8236.0},{"date":"2023-07-05","close":8226.0},{"date":"2023-07-06","close":8044.0},{"date":"2023-07-07","close":7872.3081},{"date":"2023-07-10","close":7933.5894},{"date":"2023-07-11","close":8054.0},{"date":"2023-07-12","close":8236.0},{"date":"2023-07-13","close":8351.0},{"date":"2023-07-14","close":8447.4111},{"date":"2023-07-17","close":8485.1221},{"date":"2023-07-18","close":8693.0},{"date":"2023-07-19","close":8532.2627},{"date":"2023-07-20","close":8626.54},{"date":"2023-07-21","close":8838.6689},{"date":"2023-07-24","close":9338.3486},{"date":"2023-07-25","close":9848.0},{"date":"2023-07-26","close":9244.0684},{"date":"2023-07-27","close":9256.0},{"date":"2023-07-28","close":9248.7832},{"date":"2023-07-31","close":9611.0},{"date":"2023-08-01","close":9519.0},{"date":"2023-08-02","close":9290.0},{"date":"2023-08-03","close":9173.3594},{"date":"2023-08-04","close":9102.6523},{"date":"2023-08-07","close":8876.3818},{"date":"2023-08-08","close":9069.6533},{"date":"2023-08-09","close":9046.083},{"date":"2023-08-10","close":9027.2285},{"date":"2023-08-11","close":8984.8027},{"date":"2023-08-14","close":8876.3818},{"date":"2023-08-16","close":8602.9717},{"date":"2023-08-17","close":8631.2559},{"date":"2023-08-18","close":8532.2627},{"date":"2023-08-21","close":8612.3994},{"date":"2023-08-22","close":8631.2559},{"date":"2023-08-23","close":8593.543},{"date":"2023-08-24","close":8796.2432},{"date":"2023-08-25","close":8852.8105},{"date":"2023-08-28","close":9036.6562},{"date":"2023-08-29","close":9022.5127},{"date":"2023-08-30","close":9140.3613},{"date":"2023-08-31","close":9069.6533},{"date":"2023-09-01","close":9079.082},{"date":"2023-09-04","close":9390.2012},{"date":"2023-09-05","close":9371.3467},{"date":"2023-09-06","close":9286.4951},{"date":"2023-09-07","close":9093.2227},{"date":"2023-09-08","close":9253.4971},{"date":"2023-09-11","close":9163.9326},{"date":"2023-09-12","close":9013.0859},{"date":"2023-09-13","close":9036.6562},{"date":"2023-09-14","close":9145.0771},{"date":"2023-09-15","close":9366.6318},{"date":"2023-09-18","close":9446.7695},{"date":"2023-09-19","close":9380.7744},{"date":"2023-09-20","close":9413.7715},{"date":"2023-09-21","close":9154.5049},{"date":"2023-09-22","close":9130.9346},{"date":"2023-09-25","close":8885.8096},{"date":"2023-09-26","close":8772.6729},{"date":"2023-09-27","close":8734.9619},{"date":"2023-10-04","close":8381.416},{"date":"2023-10-05","close":8381.416},{"date":"2023-10-06","close":8400.2705},{"date":"2023-10-10","close":8296.5635},{"date":"2023-10-11","close":8419.127},{"date":"2023-10-12","close":8503.9785},{"date":"2023-10-13","close":8386.1289},{"date":"2023-10-16","close":8310.707},{"date":"2023-10-17","close":8334.2754},{"date":"2023-10-18","close":8447.4111},{"date":"2023-10-19","close":8136.29},{"date":"2023-10-20","close":7928.876},{"date":"2023-10-23","close":7877.021},{"date":"2023-10-24","close":8037.2969},{"date":"2023-10-25","close":7928.876},{"date":"2023-10-26","close":7664.8936},{"date":"2023-10-27","close":7627.1821},{"date":"2023-10-30","close":7920.7178},{"date":"2023-10-31","close":7702.9336},{"date":"2023-11-01","close":7627.1821},{"date":"2023-11-02","close":7826.0288},{"date":"2023-11-03","close":7915.9824},{"date":"2023-11-06","close":8550.3984},{"date":"2023-11-07","close":8271.0664},{"date":"2023-11-08","close":8185.8462},{"date":"2023-11-09","close":8256.8633},{"date":"2023-11-10","close":8147.9697},{"date":"2023-11-13","close":8143.2363},{"date":"2023-11-14","close":8242.6582},{"date":"2023-11-15","close":8337.3477},{"date":"2023-11-16","close":8280.5342},{"date":"2023-11-17","close":8342.082},{"date":"2023-11-20","close":8394.1611},{"date":"2023-11-21","close":8413.1006},{"date":"2023-11-22","close":8432.0371},{"date":"2023-11-23","close":8413.1006},{"date":"2023-11-24","close":8450.9746},{"date":"2023-11-27","close":8422.5684},{"date":"2023-11-28","close":8455.71},{"date":"2023-11-29","close":8422.5684},{"date":"2023-11-30","close":8507.7881},{"date":"2023-12-01","close":8488.8496},{"date":"2023-12-04","close":8569.3359},{"date":"2023-12-05","close":8607.21},{"date":"2023-12-06","close":8593.0088},{"date":"2023-12-07","close":8455.71},{"date":"2023-12-08","close":8521.9922},{"date":"2023-12-11","close":8427.3018},{"date":"2023-12-12","close":8450.9746},{"date":"2023-12-13","close":8285.2695},{"date":"2023-12-14","close":8342.082},{"date":"2023-12-15","close":8384.6934},{"date":"2023-12-18","close":8460.4443},{"date":"2023-12-19","close":8436.7715},{"date":"2023-12-20","close":8559.8672},{"date":"2023-12-21","close":8493.584},{"date":"2023-12-22","close":8403.6299},{"date":"2023-12-26","close":8337.3477},{"date":"2023-12-27","close":8503.0537},{"date":"2023-12-28","close":8611.9463},{"date":"2024-01-02","close":8488.8496},{"date":"2024-01-03","close":8242.6582},{"date":"2024-01-04","close":8181.1118},{"date":"2024-01-05","close":8266.332},{"date":"2024-01-08","close":8190.5806},{"date":"2024-01-09","close":8129.0327},{"date":"2024-01-10","close":8058.0171},{"date":"2024-01-11","close":8048.5469},{"date":"2024-01-12","close":7915.9824},{"date":"2024-01-15","close":7844.9668},{"date":"2024-01-16","close":7868.6387},{"date":"2024-01-17","close":7641.3857},{"date":"2024-01-18","close":7752.0},{"date":"2024-01-19","close":7631.9165},{"date":"2024-01-22","close":7523.0244},{"date":"2024-01-23","close":7532.4937},{"date":"2024-01-24","close":7499.3525},{"date":"2024-01-25","close":7461.4771},{"date":"2024-01-26","close":7612.979},{"date":"2024-01-29","close":7868.6387},{"date":"2024-01-30","close":7797.6221},{"date":"2024-01-31","close":7750.2778},{"date":"2024-02-01","close":7859.1694},{"date":"2024-02-02","close":8058.0171},{"date":"2024-02-05","close":8005.9375},{"date":"2024-02-06","close":7911.2485},{"date":"2024-02-07","close":8072.2197},{"date":"2024-02-08","close":8105.3613},{"date":"2024-02-13","close":8119.564},{"date":"2024-02-14","close":8110.0947},{"date":"2024-02-15","close":8129.0327},{"date":"2024-02-16","close":8436.7715},{"date":"2024-02-19","close":8616.6807},{"date":"2024-02-20","close":8635.6172},{"date":"2024-02-21","close":8706.6328},{"date":"2024-02-22","close":8607.21},{"date":"2024-02-23","close":8607.21},{"date":"2024-02-26","close":8507.7881},{"date":"2024-02-27","close":8441.5059},{"date":"2024-02-28","close":8384.6934},{"date":"2024-02-29","close":8375.2236},{"date":"2024-03-04","close":8342.082},{"date":"2024-03-05","close":8214.252},{"date":"2024-03-06","close":8129.0327},{"date":"2024-03-07","close":8252.1299},{"date":"2024-03-08","close":8346.8164},{"date":"2024-03-11","close":8218.9873},{"date":"2024-03-12","close":8332.6133},{"date":"2024-03-13","close":8218.9873},{"date":"2024-03-14","close":8237.9238},{"date":"2024-03-15","close":8143.2363},{"date":"2024-03-18","close":8228.4561},{"date":"2024-03-19","close":8157.4399},{"date":"2024-03-20","close":8086.4229},{"date":"2024-03-21","close":8228.4561},{"date":"2024-03-22","close":8171.6426},{"date":"2024-03-25","close":8204.7842},{"date":"2024-03-26","close":8181.1118},{"date":"2024-03-27","close":8181.1118},{"date":"2024-03-28","close":8072.2197},{"date":"2024-03-29","close":7996.4692},{"date":"2024-04-01","close":8015.4058},{"date":"2024-04-02","close":7897.0454},{"date":"2024-04-03","close":7783.4185},{"date":"2024-04-04","close":7930.186},{"date":"2024-04-05","close":7840.2319},{"date":"2024-04-08","close":7840.2319},{"date":"2024-04-09","close":8005.9375},{"date":"2024-04-11","close":7968.0615},{"date":"2024-04-12","close":7892.312},{"date":"2024-04-15","close":7901.7803},{"date":"2024-04-16","close":7755.0122},{"date":"2024-04-17","close":7688.7305},{"date":"2024-04-18","close":7915.9824},{"date":"2024-04-19","close":7863.9038},{"date":"2024-04-22","close":7854.4355},{"date":"2024-04-23","close":7844.9668},{"date":"2024-04-24","close":7887.5762},{"date":"2024-04-25","close":7811.8257},{"date":"2024-04-26","close":7830.7627},{"date":"2024-04-29","close":8075.4741},{"date":"2024-04-30","close":8032.29},{"date":"2024-05-02","close":8017.8955},{"date":"2024-05-03","close":8089.8696},{"date":"2024-05-07","close":8142.6504},{"date":"2024-05-08","close":8181.0366},{"date":"2024-05-09","close":8142.6504},{"date":"2024-05-10","close":8176.2378},{"date":"2024-05-13","close":8128.2549},{"date":"2024-05-14","close":8205.0283},{"date":"2024-05-16","close":8334.5811},{"date":"2024-05-17","close":8190.6323},{"date":"2024-05-20","close":8272.2031},{"date":"2024-05-21","close":8137.8516},{"date":"2024-05-22","close":8051.4829},{"date":"2024-05-23","close":7926.729},{"date":"2024-05-24","close":7888.3423},{"date":"2024-05-27","close":8037.0879},{"date":"2024-05-28","close":7941.1226},{"date":"2024-05-29","close":7907.5356},{"date":"2024-05-30","close":7849.9561},{"date":"2024-05-31","close":7902.7368},{"date":"2024-06-03","close":7864.3506},{"date":"2024-06-04","close":7854.7549},{"date":"2024-06-05","close":7926.729},{"date":"2024-06-07","close":7974.7109},{"date":"2024-06-10","close":7984.3071},{"date":"2024-06-11","close":8061.0806},{"date":"2024-06-12","close":8008.2993},{"date":"2024-06-13","close":7960.3159},{"date":"2024-06-14","close":7849.9561},{"date":"2024-06-17","close":7825.9644},{"date":"2024-06-18","close":7777.9824},{"date":"2024-06-19","close":7849.9561},{"date":"2024-06-20","close":7888.3423},{"date":"2024-06-21","close":7897.939},{"date":"2024-06-24","close":7801.9731},{"date":"2024-06-25","close":7859.5532},{"date":"2024-06-26","close":7888.3423},{"date":"2024-06-27","close":7902.7368},{"date":"2024-06-28","close":7902.7368},{"date":"2024-07-01","close":7902.7368},{"date":"2024-07-02","close":7811.5698},{"date":"2024-07-03","close":7869.1489},{"date":"2024-07-04","close":7974.7109},{"date":"2024-07-05","close":7965.1138},{"date":"2024-07-08","close":7960.3159},{"date":"2024-07-09","close":7955.5176},{"date":"2024-07-10","close":7902.7368},{"date":"2024-07-11","close":8022.6934},{"date":"2024-07-12","close":8013.0972},{"date":"2024-07-15","close":7984.3071},{"date":"2024-07-16","close":7835.5615},{"date":"2024-07-17","close":7739.5962},{"date":"2024-07-18","close":7605.2451},{"date":"2024-07-19","close":7629.2363},{"date":"2024-07-22","close":7446.9019},{"date":"2024-07-23","close":7365.3315},{"date":"2024-07-24","close":7211.7876},{"date":"2024-07-25","close":7159.0063},{"date":"2024-07-26","close":7202.1909},{"date":"2024-07-29","close":7221.3843},{"date":"2024-07-30","close":7149.4097},{"date":"2024-07-31","close":7077.436},{"date":"2024-08-01","close":7173.4009},{"date":"2024-08-02","close":6938.2866},{"date":"2024-08-05","close":6204.1523},{"date":"2024-08-06","close":6544.8291},{"date":"2024-08-07","close":6655.189},{"date":"2024-08-08","close":6607.2061},{"date":"2024-08-09","close":6727.1626},{"date":"2024-08-12","close":6755.9526},{"date":"2024-08-13","close":6736.7598},{"date":"2024-08-14","close":6861.5146},{"date":"2024-08-16","close":6890.3037},{"date":"2024-08-19","close":6827.9263},{"date":"2024-08-20","close":6871.1104},{"date":"2024-08-21","close":6928.6904},{"date":"2024-08-22","close":6991.0674},{"date":"2024-08-23","close":6971.874},{"date":"2024-08-26","close":7039.0498},{"date":"2024-08-27","close":7222.0},{"date":"2024-08-28","close":6991.0674},{"date":"2024-08-29","close":7077.436},{"date":"2024-08-30","close":7053.4443},{"date":"2024-09-02","close":7259.77},{"date":"2024-09-03","close":7331.7437},{"date":"2024-09-04","close":7077.436},{"date":"2024-09-05","close":7043.8481},{"date":"2024-09-06","close":6818.3301},{"date":"2024-09-09","close":6741.5576},{"date":"2024-09-10","close":6736.7598},{"date":"2024-09-11","close":6837.5234},{"date":"2024-09-12","close":6976.6724},{"date":"2024-09-13","close":7533.271},{"date":"2024-09-19","close":7672.4204},{"date":"2024-09-20","close":7777.9824},{"date":"2024-09-23","close":7701.2104},{"date":"2024-09-24","close":7825.9644},{"date":"2024-09-25","close":7854.7549},{"date":"2024-09-26","close":7998.7026},{"date":"2024-09-27","close":8142.6504},{"date":"2024-09-30","close":7941.1226},{"date":"2024-10-02","close":8051.4829},{"date":"2024-10-04","close":8157.0449},{"date":"2024-10-07","close":8430.5449},{"date":"2024-10-08","close":8521.7119},{"date":"2024-10-10","close":8444.9414},{"date":"2024-10-11","close":8488.126},{"date":"2024-10-14","close":8420.9482},{"date":"2024-10-15","close":8454.5371},{"date":"2024-10-16","close":8416.1504},{"date":"2024-10-17","close":8310.5889},{"date":"2024-10-18","close":8363.3701},{"date":"2024-10-21","close":8603.2832},{"date":"2024-10-22","close":8473.7305},{"date":"2024-10-23","close":8569.6943},{"date":"2024-10-24","close":9649.3047},{"date":"2024-10-25","close":9793.252},{"date":"2024-10-28","close":10148.3242},{"date":"2024-10-29","close":10608.957},{"date":"2024-10-30","close":9555.0},{"date":"2024-10-31","close":9347.248},{"date":"2024-11-01","close":9246.1172},{"date":"2024-11-04","close":9544.6895},{"date":"2024-11-05","close":10054.0},{"date":"2024-11-06","close":9592.8467},{"date":"2024-11-07","close":9621.7412},{"date":"2024-11-08","close":9380.9561},{"date":"2024-11-11","close":9275.0117},{"date":"2024-11-12","close":9087.1992},{"date":"2024-11-13","close":8413.0039},{"date":"2024-11-14","close":8514.1328},{"date":"2024-11-15","close":8282.9805},{"date":"2024-11-18","close":8398.5576},{"date":"2024-11-19","close":8384.1104},{"date":"2024-11-20","close":8408.1885},{"date":"2024-11-21","close":8326.3213},{"date":"2024-11-22","close":8254.0859},{"date":"2024-11-25","close":8268.5332},{"date":"2024-11-26","close":8249.2705},{"date":"2024-11-27","close":8393.7412},{"date":"2024-11-28","close":8730.8389},{"date":"2024-11-29","close":8620.0781},{"date":"2024-12-02","close":9029.4121},{"date":"2024-12-03","close":9486.9014},{"date":"2024-12-04","close":9592.8467},{"date":"2024-12-05","close":10064.7842},{"date":"2024-12-06","close":9650.6348},{"date":"2024-12-09","close":8774.1797},{"date":"2024-12-10","close":9265.3809},{"date":"2024-12-11","close":9048.6748},{"date":"2024-12-12","close":9034.2275},{"date":"2024-12-13","close":8880.125},{"date":"2024-12-16","close":8735.6553},{"date":"2024-12-17","close":8571.9219},{"date":"2024-12-18","close":8721.208},{"date":"2024-12-19","close":8596.0},{"date":"2024-12-20","close":8268.5332},{"date":"2024-12-23","close":8518.9492},{"date":"2024-12-24","close":8610.4473},{"date":"2024-12-26","close":8620.0781},{"date":"2024-12-27","close":8282.9805},{"date":"2024-12-30","close":8282.9805},{"date":"2025-01-02","close":8148.1406},{"date":"2025-01-03","close":8379.2939},{"date":"2025-01-06","close":8475.6084},{"date":"2025-01-07","close":8586.3682},{"date":"2025-01-08","close":8533.3955},{"date":"2025-01-09","close":8499.6865},{"date":"2025-01-10","close":8528.5811},{"date":"2025-01-13","close":8350.3994},{"date":"2025-01-14","close":8538.2109},{"date":"2025-01-15","close":8494.8711},{"date":"2025-01-16","close":8576.7373},{"date":"2025-01-17","close":8600.8164},{"date":"2025-01-20","close":8860.8633},{"date":"2025-01-21","close":8610.4473},{"date":"2025-01-22","close":8663.4199},{"date":"2025-01-23","close":8523.7646},{"date":"2025-01-24","close":8740.4707},{"date":"2025-01-31","close":8591.1836},{"date":"2025-02-03","close":8128.8784},{"date":"2025-02-04","close":8196.2979},{"date":"2025-02-05","close":8186.667},{"date":"2025-02-06","close":8249.2705},{"date":"2025-02-07","close":8268.5332},{"date":"2025-02-10","close":8196.2979},{"date":"2025-02-11","close":8167.4038},{"date":"2025-02-12","close":8162.5889},{"date":"2025-02-13","close":8451.5303},{"date":"2025-02-14","close":8571.9219},{"date":"2025-02-17","close":8726.0234},{"date":"2025-02-18","close":8774.1797},{"date":"2025-02-19","close":8928.2822},{"date":"2025-02-20","close":9154.6201},{"date":"2025-02-21","close":9385.7725},{"date":"2025-02-24","close":9337.6152},{"date":"2025-02-25","close":9159.4355},{"date":"2025-02-26","close":9313.5371},{"date":"2025-02-27","close":9366.5098},{"date":"2025-02-28","close":9169.0664},{"date":"2025-03-04","close":9024.5967},{"date":"2025-03-05","close":9279.8271},{"date":"2025-03-06","close":9674.7139},{"date":"2025-03-07","close":10199.623},{"date":"2025-03-10","close":10108.126},{"date":"2025-03-11","close":9780.6592},{"date":"2025-03-12","close":10214.0713},{"date":"2025-03-13","close":10189.9932},{"date":"2025-03-14","close":9939.5762},{"date":"2025-03-17","close":9915.498},{"date":"2025-03-18","close":9915.498},{"date":"2025-03-19","close":9963.6543},{"date":"2025-03-20","close":10170.7285},{"date":"2025-03-21","close":10002.1807},{"date":"2025-03-24","close":9915.498},{"date":"2025-03-25","close":9573.584},{"date":"2025-03-26","close":9737.3174},{"date":"2025-03-27","close":9515.7959},{"date":"2025-03-28","close":9159.4355},{"date":"2025-03-31","close":8884.9414},{"date":"2025-04-01","close":8870.4941},{"date":"2025-04-02","close":8644.1572},{"date":"2025-04-03","close":8610.4473},{"date":"2025-04-04","close":8562.29},{"date":"2025-04-07","close":7960.3296},{"date":"2025-04-08","close":7897.7256},{"date":"2025-04-09","close":7690.6509},{"date":"2025-04-10","close":8239.6396},{"date":"2025-04-11","close":8191.4824},{"date":"2025-04-14","close":8230.0078},{"date":"2025-04-15","close":8384.1104},{"date":"2025-04-16","close":8205.9297},{"date":"2025-04-17","close":8268.5332},{"date":"2025-04-18","close":8254.0859},{"date":"2025-04-21","close":8196.2979},{"date":"2025-04-22","close":8282.9805},{"date":"2025-04-23","close":8528.5811},{"date":"2025-04-24","close":8509.3164},{"date":"2025-04-25","close":8552.6592},{"date":"2025-04-28","close":8658.6035},{"date":"2025-04-29","close":8673.3125},{"date":"2025-04-30","close":8678.2158},{"date":"2025-05-02","close":8643.8945},{"date":"2025-05-07","close":8707.6338},{"date":"2025-05-08","close":8771.3711},{"date":"2025-05-09","close":8810.5947},{"date":"2025-05-12","close":8908.6533},{"date":"2025-05-13","close":8761.5654},{"date":"2025-05-14","close":8702.7305},{"date":"2025-05-15","close":8648.7979},{"date":"2025-05-16","close":8580.1562},{"date":"2025-05-19","close":8462.4863},{"date":"2025-05-20","close":8482.0977},{"date":"2025-05-21","close":8442.874},{"date":"2025-05-22","close":8315.3975},{"date":"2025-05-23","close":8315.3975},{"date":"2025-05-26","close":8526.2236},{"date":"2025-05-27","close":8585.0596},{"date":"2025-05-28","close":8923.3633},{"date":"2025-05-29","close":9055.7422},{"date":"2025-05-30","close":8996.9072},{"date":"2025-06-02","close":8859.624},{"date":"2025-06-04","close":9050.8398},{"date":"2025-06-05","close":9139.0928},{"date":"2025-06-09","close":9212.6367},{"date":"2025-06-10","close":9683.3193},{"date":"2025-06-11","close":9923.5635},{"date":"2025-06-12","close":9884.3408},{"date":"2025-06-13","close":10217.7412},{"date":"2025-06-16","close":10227.5469},{"date":"2025-06-17","close":10242.2559},{"date":"2025-06-18","close":10296.1885},{"date":"2025-06-19","close":10786.4824},{"date":"2025-06-20","close":10766.8711},{"date":"2025-06-23","close":10869.832},{"date":"2025-06-24","close":10840.415},{"date":"2025-06-25","close":11080.6592},{"date":"2025-06-26","close":11046.3389},{"date":"2025-06-27","close":11188.5234},{"date":"2025-06-30","close":11002.2119},{"date":"2025-07-01","close":10972.7939},{"date":"2025-07-02","close":10977.6973},{"date":"2025-07-03","close":11610.1777},{"date":"2025-07-04","close":11369.9336},{"date":"2025-07-07","close":11610.1777},{"date":"2025-07-08","close":11678.8184},{"date":"2025-07-09","close":11703.333},{"date":"2025-07-10","close":11781.7803},{"date":"2025-07-11","close":11997.5098},{"date":"2025-07-14","close":11919.0625},{"date":"2025-07-15","close":12424.0664},{"date":"2025-07-16","close":12414.2607},{"date":"2025-07-17","close":12453.4844},{"date":"2025-07-18","close":12394.6494},{"date":"2025-07-21","close":12737.8555},{"date":"2025-07-22","close":12585.8643},{"date":"2025-07-23","close":12884.9443},{"date":"2025-07-24","close":12752.5645},{"date":"2025-07-25","close":12772.1758},{"date":"2025-07-28","close":12826.1084},{"date":"2025-07-29","close":12762.3701},{"date":"2025-07-30","close":12610.3789},{"date":"2025-07-31","close":12419.1631},{"date":"2025-08-01","close":11428.7686},{"date":"2025-08-04","close":11355.2246},{"date":"2025-08-05","close":11448.3809},{"date":"2025-08-06","close":11438.5742},{"date":"2025-08-07","close":11453.2832},{"date":"2025-08-08","close":11262.0684},{"date":"2025-08-11","close":11325.8066},{"date":"2025-08-12","close":11257.165},{"date":"2025-08-13","close":11281.6807},{"date":"2025-08-14","close":11399.3506},{"date":"2025-08-18","close":11134.5918},{"date":"2025-08-19","close":10904.1533},{"date":"2025-08-20","close":10869.833},{"date":"2025-08-21","close":10972.7939},{"date":"2025-08-22","close":11051.2422},{"date":"2025-08-25","close":11149.3008},{"date":"2025-08-26","close":11046.3379},{"date":"2025-08-27","close":10992.4062},{"date":"2025-08-28","close":10953.1826},{"date":"2025-08-29","close":10904.1533},{"date":"2025-09-01","close":10757.0645},{"date":"2025-09-02","close":10781.5801},{"date":"2025-09-03","close":11105.1738},{"date":"2025-09-04","close":11154.2031},{"date":"2025-09-05","close":11217.9424},{"date":"2025-09-08","close":11281.6807},{"date":"2025-09-09","close":11374.8359},{"date":"2025-09-10","close":11492.5068},{"date":"2025-09-11","close":11512.1191},{"date":"2025-09-12","close":11953.3838},{"date":"2025-09-15","close":12075.958},{"date":"2025-09-16","close":12095.5693},{"date":"2025-09-17","close":11943.5781},{"date":"2025-09-18","close":11776.8779},{"date":"2025-09-19","close":11737.6543},{"date":"2025-09-22","close":11605.2744},{"date":"2025-09-23","close":11472.8945},{"date":"2025-09-24","close":11443.4775},{"date":"2025-09-25","close":11595.4688},{"date":"2025-09-26","close":11257.165},{"date":"2025-09-29","close":11266.9717},{"date":"2025-09-30","close":11271.875},{"date":"2025-10-01","close":11316.001},{"date":"2025-10-02","close":11384.6416},{"date":"2025-10-10","close":11075.7568},{"date":"2025-10-13","close":11575.8574},{"date":"2025-10-14","close":12330.9111},{"date":"2025-10-15","close":12492.708},{"date":"2025-10-16","close":12198.5312},{"date":"2025-10-17","close":12022.0254},{"date":"2025-10-20","close":12100.4727},{"date":"2025-10-21","close":11992.6074},{"date":"2025-10-22","close":12198.5312},{"date":"2025-10-23","close":12075.958},{"date":"2025-10-24","close":12326.0078},{"date":"2025-10-27","close":12090.667},{"date":"2025-10-28","close":11992.6074},{"date":"2025-10-29","close":12208.3369},{"date":"2025-10-30","close":11873.8623},{"date":"2025-10-31","close":11500.0371},{"date":"2025-11-03","close":11627.9248},{"date":"2025-11-04","close":11436.0938},{"date":"2025-11-05","close":11101.6182},{"date":"2025-11-06","close":11018.0},{"date":"2025-11-07","close":10895.0312},{"date":"2025-11-10","close":11160.6436},{"date":"2025-11-11","close":11126.2119},{"date":"2025-11-12","close":11632.8438},{"date":"2025-11-13","close":11819.7559},{"date":"2025-11-14","close":11500.0371},{"date":"2025-11-17","close":11431.1748},{"date":"2025-11-18","close":11067.1875},{"date":"2025-11-19","close":11278.6934},{"date":"2025-11-20","close":11372.1494},{"date":"2025-11-21","close":11003.2432},{"date":"2025-11-24","close":10816.3311},{"date":"2025-11-25","close":10973.7314},{"date":"2025-11-26","close":11288.5312},{"date":"2025-11-27","close":11780.4062},{"date":"2025-11-28","close":11824.6748},{"date":"2025-12-01","close":11795.1621},{"date":"2025-12-02","close":11745.9746},{"date":"2025-12-03","close":11780.4062},{"date":"2025-12-04","close":11716.4619},{"date":"2025-12-05","close":12026.3438},{"date":"2025-12-08","close":12277.2002},{"date":"2025-12-09","close":12414.9248},{"date":"2025-12-10","close":12444.4375},{"date":"2025-12-11","close":12429.6807},{"date":"2025-12-12","close":12837.9375},{"date":"2025-12-15","close":13015.0127},{"date":"2025-12-16","close":12109.9619},{"date":"2025-12-17","close":12242.7686},{"date":"2025-12-18","close":11908.2939},{"date":"2025-12-19","close":11903.375},{"date":"2025-12-22","close":12247.6875},{"date":"2025-12-23","close":12109.9619},{"date":"2025-12-24","close":12173.9062},{"date":"2025-12-26","close":11991.9121},{"date":"2025-12-29","close":12365.7373},{"date":"2025-12-30","close":12149.3125},{"date":"2026-01-02","close":12065.6934},{"date":"2026-01-05","close":12095.2061},{"date":"2026-01-06","close":12060.7744},{"date":"2026-01-07","close":12070.6123},{"date":"2026-01-08","close":11982.0752},{"date":"2026-01-09","close":12026.3438},{"date":"2026-01-12","close":12459.1934},{"date":"2026-01-13","close":13172.4121},{"date":"2026-01-14","close":13034.6875},{"date":"2026-01-15","close":13615.0996},{"date":"2026-01-16","close":13482.2939},{"date":"2026-01-19","close":13821.6875},{"date":"2026-01-20","close":14023.3564},{"date":"2026-01-21","close":14052.8682},{"date":"2026-01-22","close":14013.5186},{"date":"2026-01-23","close":14254.5371},{"date":"2026-01-26","close":14662.7939},{"date":"2026-01-27","close":14549.6621},{"date":"2026-01-28","close":14667.7119},{"date":"2026-01-29","close":15130.0752},{"date":"2026-01-30","close":14756.25},{"date":"2026-02-02","close":13718.3936},{"date":"2026-02-03","close":14397.1807},{"date":"2026-02-04","close":14879.2188},{"date":"2026-02-05","close":14180.7559},{"date":"2026-02-06","close":13924.9814},{"date":"2026-02-09","close":14308.6436},{"date":"2026-02-10","close":14367.6689},{"date":"2026-02-11","close":14303.7246},{"date":"2026-02-12","close":14510.3125},{"date":"2026-02-13","close":14264.375},{"date":"2026-02-19","close":14480.7998},{"date":"2026-02-20","close":14889.0557},{"date":"2026-02-23","close":14692.3057},{"date":"2026-02-24","close":15213.6934},{"date":"2026-02-25","close":15887.5625},{"date":"2026-02-26","close":15808.8623},{"date":"2026-02-27","close":16295.8184},{"date":"2026-03-03","close":15695.7314},{"date":"2026-03-04","close":13285.5439},{"date":"2026-03-05","close":14200.4307},{"date":"2026-03-06","close":14554.5811},{"date":"2026-03-09","close":13590.5059},{"date":"2026-03-10","close":13767.5811},{"date":"2026-03-11","close":14038.1123},{"date":"2026-03-12","close":14047.9502},{"date":"2026-03-13","close":13752.8252},{"date":"2026-03-16","close":13452.7812},{"date":"2026-03-17","close":13708.5557},{"date":"2026-03-18","close":14111.8936},{"date":"2026-03-19","close":13629.8564},{"date":"2026-03-20","close":13728.2314},{"date":"2026-03-23","close":12852.6934},{"date":"2026-03-24","close":13457.7002},{"date":"2026-03-25","close":13797.0938},{"date":"2026-03-26","close":13560.9932},{"date":"2026-03-27","close":13359.3252},{"date":"2026-03-30","close":13177.3311},{"date":"2026-03-31","close":12847.7744},{"date":"2026-04-01","close":13659.3682},{"date":"2026-04-02","close":13221.5996},{"date":"2026-04-03","close":13526.5625},{"date":"2026-04-06","close":13718.3936},{"date":"2026-04-07","close":13482.2939},{"date":"2026-04-08","close":14249.6182},{"date":"2026-04-09","close":14146.3252},{"date":"2026-04-10","close":14343.0752},{"date":"2026-04-13","close":14274.2119},{"date":"2026-04-14","close":14431.6123},{"date":"2026-04-15","close":14525.0684},{"date":"2026-04-16","close":14692.3057},{"date":"2026-04-17","close":14815.2744},{"date":"2026-04-20","close":14702.1436},{"date":"2026-04-21","close":15046.4561},{"date":"2026-04-22","close":15085.8057},{"date":"2026-04-23","close":15002.1875},{"date":"2026-04-24","close":15130.0752},{"date":"2026-04-27","close":15267.7998},{"date":"2026-04-28","close":15740.0},{"date":"2026-04-29","close":15770.0},{"date":"2026-04-30","close":15370.0},{"date":"2026-05-04","close":15740.0},{"date":"2026-05-06","close":16000.0},{"date":"2026-05-07","close":15700.0},{"date":"2026-05-08","close":15600.0},{"date":"2026-05-11","close":15400.0},{"date":"2026-05-12","close":14840.0},{"date":"2026-05-13","close":14890.0},{"date":"2026-05-14","close":15215.0},{"date":"2026-05-15","close":14740.0},{"date":"2026-05-18","close":14575.0},{"date":"2026-05-19","close":13860.0},{"date":"2026-05-20","close":13040.0},{"date":"2026-05-21","close":13770.0},{"date":"2026-05-22","close":14100.0},{"date":"2026-05-26","close":14185.0},{"date":"2026-05-27","close":13680.0},{"date":"2026-05-28","close":13290.0},{"date":"2026-05-29","close":13150.0},{"date":"2026-06-01","close":12945.0},{"date":"2026-06-02","close":12510.0},{"date":"2026-06-04","close":12465.0},{"date":"2026-06-05","close":11955.0},{"date":"2026-06-08","close":11095.0},{"date":"2026-06-09","close":11430.0},{"date":"2026-06-10","close":11340.0},{"date":"2026-06-11","close":11295.0},{"date":"2026-06-12","close":11860.0},{"date":"2026-06-15","close":12285.0},{"date":"2026-06-16","close":12375.0},{"date":"2026-06-17","close":12020.0},{"date":"2026-06-18","close":11490.0},{"date":"2026-06-19","close":11125.0},{"date":"2026-06-22","close":10820.0},{"date":"2026-06-23","close":10130.0},{"date":"2026-06-24","close":10240.0},{"date":"2026-06-25","close":10050.0},{"date":"2026-06-26","close":9515.0},{"date":"2026-06-29","close":10350.0},{"date":"2026-06-30","close":9960.0},{"date":"2026-07-01","close":10015.0},{"date":"2026-07-02","close":9860.0},{"date":"2026-07-03","close":10060.0},{"date":"2026-07-06","close":10160.0},{"date":"2026-07-07","close":9960.0},{"date":"2026-07-08","close":9530.0},{"date":"2026-07-09","close":9240.0},{"date":"2026-07-10","close":9700.0},{"date":"2026-07-13","close":9470.0},{"date":"2026-07-14","close":9340.0},{"date":"2026-07-15","close":9580.0},{"date":"2026-07-16","close":9480.0},{"date":"2026-07-20","close":9140.0},{"date":"2026-07-21","close":9080.0},{"date":"2026-07-22","close":9300.0},{"date":"2026-07-23","close":9960.0},{"date":"2026-07-24","close":9890.0},{"date":"2026-07-27","close":9815.0},{"date":"2026-07-28","close":9180.0},{"date":"2026-07-29","close":8740.0},{"date":"2026-07-30","close":9090.0},{"date":"2026-07-31","close":9690.0},{"date":"2026-08-03","close":9445.0},{"date":"2026-08-04","close":9910.0},{"date":"2026-08-05","close":10505.0},{"date":"2026-08-06","close":10875.0},{"date":"2026-08-07","close":10735.0},{"date":"2026-08-10","close":11155.0},{"date":"2026-08-11","close":11015.0},{"date":"2026-08-12","close":10880.0},{"date":"2026-08-13","close":10965.0},{"date":"2026-08-14","close":11050.0},{"date":"2026-08-18","close":10880.0},{"date":"2026-08-19","close":10550.0},{"date":"2026-08-20","close":10795.0},{"date":"2026-08-21","close":10515.0},{"date":"2026-08-24","close":11135.0},{"date":"2026-08-25","close":11645.0},{"date":"2026-08-26","close":11375.0},{"date":"2026-08-27","close":11595.0},{"date":"2026-08-28","close":11675.0},{"date":"2026-08-31","close":11330.0},{"date":"2026-09-01","close":11270.0},{"date":"2026-09-02","close":10875.0},{"date":"2026-09-03","close":11200.0},{"date":"2026-09-04","close":11225.0},{"date":"2026-09-07","close":11120.0},{"date":"2026-09-08","close":11200.0},{"date":"2026-09-09","close":11375.0},{"date":"2026-09-10","close":11400.0},{"date":"2026-09-11","close":11180.0},{"date":"2026-09-14","close":11110.0},{"date":"2026-09-15","close":11290.0},{"date":"2026-09-16","close":11185.0},{"date":"2026-09-17","close":11230.0},{"date":"2026-09-18","close":11385.0},{"date":"2026-09-21","close":11160.0},{"date":"2026-09-22","close":11220.0},{"date":"2026-09-23","close":10830.0},{"date":"2026-09-28","close":10815.0},{"date":"2026-09-29","close":10600.0},{"date":"2026-09-30","close":10555.0},{"date":"2026-10-01","close":10670.0},{"date":"2026-10-02","close":10730.0},{"date":"2026-10-06","close":10775.0},{"date":"2026-10-07","close":10200.0},{"date":"2026-10-08","close":10135.0},{"date":"2026-10-12","close":9875.0},{"date":"2026-10-13","close":9820.0},{"date":"2026-10-14","close":9890.0},{"date":"2026-10-15","close":9400.0},{"date":"2026-10-16","close":9490.0},{"date":"2026-10-19","close":9880.0},{"date":"2026-10-20","close":9420.0},{"date":"2026-10-21","close":9355.0},{"date":"2026-10-22","close":9130.0},{"date":"2026-10-23","close":8790.0}],"chart_data":[{"date":"2024-10-24","open":8569,"high":9779,"low":8512,"close":9649,"volume":92092},{"date":"2024-10-25","open":9884,"high":10605,"low":9620,"close":9793,"volume":235957},{"date":"2024-10-28","open":9880,"high":10442,"low":9880,"close":10148,"volume":71444},{"date":"2024-10-29","open":10157,"high":10609,"low":10148,"close":10609,"volume":59201},{"date":"2024-10-30","open":10788,"high":10788,"low":9222,"close":9555,"volume":136047},{"date":"2024-10-31","open":8793,"high":9506,"low":8755,"close":9347,"volume":30495},{"date":"2024-11-01","open":9357,"high":9459,"low":9193,"close":9246,"volume":27144},{"date":"2024-11-04","open":9251,"high":9593,"low":9247,"close":9545,"volume":8490},{"date":"2024-11-05","open":9701,"high":10103,"low":9701,"close":10054,"volume":10027},{"date":"2024-11-06","open":9969,"high":10027,"low":9550,"close":9593,"volume":31159},{"date":"2024-11-07","open":9539,"high":9665,"low":9444,"close":9622,"volume":6405},{"date":"2024-11-08","open":9636,"high":9780,"low":9150,"close":9381,"volume":28343},{"date":"2024-11-11","open":9290,"high":9343,"low":9010,"close":9275,"volume":5671},{"date":"2024-11-12","open":9149,"high":9294,"low":9053,"close":9087,"volume":6500},{"date":"2024-11-13","open":9078,"high":9078,"low":8312,"close":8413,"volume":49765},{"date":"2024-11-14","open":8476,"high":8576,"low":8331,"close":8514,"volume":919},{"date":"2024-11-15","open":8254,"high":8288,"low":8183,"close":8283,"volume":3632},{"date":"2024-11-18","open":8269,"high":8466,"low":8269,"close":8399,"volume":1073},{"date":"2024-11-19","open":8398,"high":8398,"low":8326,"close":8384,"volume":806},{"date":"2024-11-20","open":8389,"high":8447,"low":8355,"close":8408,"volume":1789},{"date":"2024-11-21","open":8370,"high":8446,"low":8302,"close":8326,"volume":344},{"date":"2024-11-22","open":8327,"high":8351,"low":8254,"close":8254,"volume":6533},{"date":"2024-11-25","open":8423,"high":8423,"low":8244,"close":8269,"volume":16818},{"date":"2024-11-26","open":8254,"high":8279,"low":8231,"close":8249,"volume":615},{"date":"2024-11-27","open":8341,"high":8520,"low":8322,"close":8394,"volume":32320},{"date":"2024-11-28","open":8393,"high":8874,"low":8393,"close":8731,"volume":10209},{"date":"2024-11-29","open":8731,"high":8746,"low":8615,"close":8620,"volume":5799},{"date":"2024-12-02","open":8813,"high":9405,"low":8813,"close":9029,"volume":188037},{"date":"2024-12-03","open":9247,"high":9633,"low":9137,"close":9487,"volume":102162},{"date":"2024-12-04","open":9487,"high":9776,"low":9150,"close":9593,"volume":79943},{"date":"2024-12-05","open":9793,"high":10065,"low":9592,"close":10065,"volume":122798},{"date":"2024-12-06","open":10426,"high":10898,"low":9386,"close":9651,"volume":292686},{"date":"2024-12-09","open":9651,"high":9651,"low":8726,"close":8774,"volume":167306},{"date":"2024-12-10","open":8769,"high":9363,"low":8769,"close":9265,"volume":106724},{"date":"2024-12-11","open":9358,"high":9358,"low":9035,"close":9049,"volume":130292},{"date":"2024-12-12","open":8981,"high":9048,"low":8832,"close":9034,"volume":22169},{"date":"2024-12-13","open":9036,"high":9036,"low":8857,"close":8880,"volume":23104},{"date":"2024-12-16","open":8879,"high":9015,"low":8736,"close":8736,"volume":269929},{"date":"2024-12-17","open":8838,"high":8838,"low":8572,"close":8572,"volume":83967},{"date":"2024-12-18","open":8625,"high":8721,"low":8625,"close":8721,"volume":104596},{"date":"2024-12-19","open":8601,"high":8601,"low":8388,"close":8596,"volume":19605},{"date":"2024-12-20","open":8552,"high":8552,"low":8254,"close":8269,"volume":22709},{"date":"2024-12-23","open":8268,"high":8605,"low":8268,"close":8519,"volume":13458},{"date":"2024-12-24","open":8852,"high":8852,"low":8582,"close":8610,"volume":1664},{"date":"2024-12-26","open":8703,"high":8713,"low":8572,"close":8620,"volume":159049},{"date":"2024-12-27","open":8620,"high":8620,"low":8236,"close":8283,"volume":5529},{"date":"2024-12-30","open":8254,"high":8409,"low":8231,"close":8283,"volume":20713},{"date":"2025-01-02","open":8340,"high":8340,"low":8148,"close":8148,"volume":2083},{"date":"2025-01-03","open":8379,"high":8461,"low":8278,"close":8379,"volume":2388},{"date":"2025-01-06","open":8379,"high":8514,"low":7907,"close":8476,"volume":22515},{"date":"2025-01-07","open":8572,"high":8605,"low":8534,"close":8586,"volume":3591},{"date":"2025-01-08","open":8707,"high":8707,"low":8403,"close":8533,"volume":1797},{"date":"2025-01-09","open":8534,"high":8539,"low":8466,"close":8500,"volume":1073},{"date":"2025-01-10","open":8499,"high":8566,"low":8437,"close":8529,"volume":1459},{"date":"2025-01-13","open":8529,"high":8529,"low":8350,"close":8350,"volume":2351},{"date":"2025-01-14","open":8432,"high":8543,"low":8379,"close":8538,"volume":4356},{"date":"2025-01-15","open":8504,"high":8556,"low":8480,"close":8495,"volume":3329},{"date":"2025-01-16","open":8500,"high":8645,"low":8496,"close":8577,"volume":397},{"date":"2025-01-17","open":8524,"high":8707,"low":8524,"close":8601,"volume":5748},{"date":"2025-01-20","open":8601,"high":8889,"low":8601,"close":8861,"volume":12312},{"date":"2025-01-21","open":8948,"high":8948,"low":8592,"close":8610,"volume":6837},{"date":"2025-01-22","open":8620,"high":8708,"low":8557,"close":8663,"volume":12924},{"date":"2025-01-23","open":8662,"high":8662,"low":8524,"close":8524,"volume":3048},{"date":"2025-01-24","open":8524,"high":8769,"low":8524,"close":8740,"volume":6105},{"date":"2025-01-31","open":8601,"high":8736,"low":8591,"close":8591,"volume":2407},{"date":"2025-02-03","open":8524,"high":8524,"low":8105,"close":8129,"volume":4784},{"date":"2025-02-04","open":8148,"high":8253,"low":8128,"close":8196,"volume":1382},{"date":"2025-02-05","open":8197,"high":8263,"low":8172,"close":8187,"volume":1181},{"date":"2025-02-06","open":8187,"high":8249,"low":8187,"close":8249,"volume":1114},{"date":"2025-02-07","open":8249,"high":8345,"low":8235,"close":8269,"volume":38925},{"date":"2025-02-10","open":8211,"high":8211,"low":8080,"close":8196,"volume":47744},{"date":"2025-02-11","open":8206,"high":8278,"low":8167,"close":8167,"volume":10129},{"date":"2025-02-12","open":8143,"high":8221,"low":8109,"close":8163,"volume":18494},{"date":"2025-02-13","open":8172,"high":8500,"low":8172,"close":8452,"volume":70541},{"date":"2025-02-14","open":8515,"high":8640,"low":8462,"close":8572,"volume":19426},{"date":"2025-02-17","open":8572,"high":8746,"low":8524,"close":8726,"volume":29794},{"date":"2025-02-18","open":8779,"high":8827,"low":8712,"close":8774,"volume":6005},{"date":"2025-02-19","open":8803,"high":8967,"low":8803,"close":8928,"volume":13926},{"date":"2025-02-20","open":9010,"high":9193,"low":8932,"close":9155,"volume":14852},{"date":"2025-02-21","open":9391,"high":9592,"low":9323,"close":9386,"volume":62908},{"date":"2025-02-24","open":9338,"high":9371,"low":9251,"close":9338,"volume":34494},{"date":"2025-02-25","open":9295,"high":9305,"low":9142,"close":9159,"volume":14449},{"date":"2025-02-26","open":9265,"high":9323,"low":9194,"close":9314,"volume":1714},{"date":"2025-02-27","open":9313,"high":9367,"low":9275,"close":9367,"volume":18875},{"date":"2025-02-28","open":9265,"high":9265,"low":9035,"close":9169,"volume":1532},{"date":"2025-03-04","open":9025,"high":9198,"low":9005,"close":9025,"volume":24032},{"date":"2025-03-05","open":9025,"high":9280,"low":9025,"close":9280,"volume":42409},{"date":"2025-03-06","open":9352,"high":9733,"low":9352,"close":9675,"volume":49241},{"date":"2025-03-07","open":9675,"high":10291,"low":9632,"close":10200,"volume":55001},{"date":"2025-03-10","open":10205,"high":10205,"low":9887,"close":10108,"volume":46228},{"date":"2025-03-11","open":9794,"high":9852,"low":9714,"close":9781,"volume":9962},{"date":"2025-03-12","open":9790,"high":10214,"low":9718,"close":10214,"volume":43096},{"date":"2025-03-13","open":10200,"high":10238,"low":10041,"close":10190,"volume":61730},{"date":"2025-03-14","open":10113,"high":10248,"low":9930,"close":9940,"volume":51871},{"date":"2025-03-17","open":9974,"high":10008,"low":9902,"close":9915,"volume":98787},{"date":"2025-03-18","open":9974,"high":10108,"low":9897,"close":9915,"volume":93911},{"date":"2025-03-19","open":10003,"high":10032,"low":9915,"close":9964,"volume":103544},{"date":"2025-03-20","open":10113,"high":10306,"low":10088,"close":10171,"volume":94459},{"date":"2025-03-21","open":10136,"high":10136,"low":9905,"close":10002,"volume":26902},{"date":"2025-03-24","open":10041,"high":10041,"low":9882,"close":9915,"volume":52630},{"date":"2025-03-25","open":9915,"high":9915,"low":9564,"close":9574,"volume":45001},{"date":"2025-03-26","open":9703,"high":9798,"low":9655,"close":9737,"volume":30149},{"date":"2025-03-27","open":9718,"high":9718,"low":9516,"close":9516,"volume":32792},{"date":"2025-03-28","open":9517,"high":9517,"low":9102,"close":9159,"volume":10518},{"date":"2025-03-31","open":9069,"high":9069,"low":8861,"close":8885,"volume":5955},{"date":"2025-04-01","open":8967,"high":8967,"low":8827,"close":8870,"volume":19711},{"date":"2025-04-02","open":8986,"high":8986,"low":8644,"close":8644,"volume":17038},{"date":"2025-04-03","open":8375,"high":8630,"low":8375,"close":8610,"volume":8897},{"date":"2025-04-04","open":8567,"high":8713,"low":8380,"close":8562,"volume":40963},{"date":"2025-04-07","open":8217,"high":8217,"low":7960,"close":7960,"volume":7931},{"date":"2025-04-08","open":8114,"high":8114,"low":7898,"close":7898,"volume":4713},{"date":"2025-04-09","open":7899,"high":7899,"low":7682,"close":7691,"volume":13740},{"date":"2025-04-10","open":8230,"high":8240,"low":8037,"close":8240,"volume":20800},{"date":"2025-04-11","open":8158,"high":8191,"low":8008,"close":8191,"volume":720},{"date":"2025-04-14","open":8278,"high":8292,"low":8230,"close":8230,"volume":2706},{"date":"2025-04-15","open":8374,"high":8413,"low":8316,"close":8384,"volume":2658},{"date":"2025-04-16","open":8384,"high":8384,"low":8196,"close":8206,"volume":4645},{"date":"2025-04-17","open":8194,"high":8273,"low":8170,"close":8269,"volume":5017},{"date":"2025-04-18","open":8259,"high":8283,"low":8197,"close":8254,"volume":2117},{"date":"2025-04-21","open":8258,"high":8273,"low":8168,"close":8196,"volume":1277},{"date":"2025-04-22","open":8154,"high":8283,"low":8154,"close":8283,"volume":433},{"date":"2025-04-23","open":8403,"high":8543,"low":8369,"close":8529,"volume":4023},{"date":"2025-04-24","open":8534,"high":8557,"low":8451,"close":8509,"volume":2972},{"date":"2025-04-25","open":8597,"high":8664,"low":8525,"close":8553,"volume":4893},{"date":"2025-04-28","open":8596,"high":8716,"low":8596,"close":8659,"volume":11730},{"date":"2025-04-29","open":8777,"high":8777,"low":8673,"close":8673,"volume":1803},{"date":"2025-04-30","open":8673,"high":8703,"low":8580,"close":8678,"volume":9901},{"date":"2025-05-02","open":8659,"high":8668,"low":8502,"close":8644,"volume":3401},{"date":"2025-05-07","open":8708,"high":8747,"low":8619,"close":8708,"volume":2644},{"date":"2025-05-08","open":8673,"high":8781,"low":8673,"close":8771,"volume":22803},{"date":"2025-05-09","open":8776,"high":8850,"low":8776,"close":8811,"volume":17671},{"date":"2025-05-12","open":8831,"high":8923,"low":8801,"close":8909,"volume":8560},{"date":"2025-05-13","open":8826,"high":8938,"low":8722,"close":8762,"volume":20836},{"date":"2025-05-14","open":8698,"high":8742,"low":8599,"close":8703,"volume":22549},{"date":"2025-05-15","open":8629,"high":8728,"low":8629,"close":8649,"volume":12178},{"date":"2025-05-16","open":8669,"high":8669,"low":8560,"close":8580,"volume":18898},{"date":"2025-05-19","open":8467,"high":8560,"low":8458,"close":8462,"volume":14720},{"date":"2025-05-20","open":8482,"high":8531,"low":8413,"close":8482,"volume":2018},{"date":"2025-05-21","open":8428,"high":8585,"low":8428,"close":8443,"volume":463},{"date":"2025-05-22","open":8404,"high":8404,"low":8276,"close":8315,"volume":1092},{"date":"2025-05-23","open":8286,"high":8320,"low":8228,"close":8315,"volume":699},{"date":"2025-05-26","open":8237,"high":8541,"low":8237,"close":8526,"volume":4819},{"date":"2025-05-27","open":8532,"high":8728,"low":8532,"close":8585,"volume":1508},{"date":"2025-05-28","open":8619,"high":8968,"low":8610,"close":8923,"volume":16078},{"date":"2025-05-29","open":9115,"high":9115,"low":8977,"close":9056,"volume":19021},{"date":"2025-05-30","open":9056,"high":9105,"low":8962,"close":8997,"volume":5796},{"date":"2025-06-02","open":8860,"high":8943,"low":8762,"close":8860,"volume":6687},{"date":"2025-06-04","open":8869,"high":9051,"low":8859,"close":9051,"volume":5692},{"date":"2025-06-05","open":9110,"high":9241,"low":9095,"close":9139,"volume":18517},{"date":"2025-06-09","open":9222,"high":9316,"low":9208,"close":9213,"volume":25813},{"date":"2025-06-10","open":9330,"high":9703,"low":9330,"close":9683,"volume":70883},{"date":"2025-06-11","open":9983,"high":9983,"low":9688,"close":9924,"volume":56603},{"date":"2025-06-12","open":9845,"high":9938,"low":9781,"close":9884,"volume":23039},{"date":"2025-06-13","open":10002,"high":10296,"low":9983,"close":10218,"volume":78833},{"date":"2025-06-16","open":10228,"high":10232,"low":10042,"close":10228,"volume":20216},{"date":"2025-06-17","open":10223,"high":10389,"low":10119,"close":10242,"volume":26549},{"date":"2025-06-18","open":10272,"high":10321,"low":10188,"close":10296,"volume":7933},{"date":"2025-06-19","open":10375,"high":10786,"low":10287,"close":10786,"volume":67771},{"date":"2025-06-20","open":10821,"high":10895,"low":10660,"close":10767,"volume":29119},{"date":"2025-06-23","open":11026,"high":11036,"low":10375,"close":10870,"volume":18442},{"date":"2025-06-24","open":10640,"high":10870,"low":10591,"close":10840,"volume":14889},{"date":"2025-06-25","open":10973,"high":11105,"low":10836,"close":11081,"volume":57353},{"date":"2025-06-26","open":11046,"high":11086,"low":10792,"close":11046,"volume":21231},{"date":"2025-06-27","open":11046,"high":11374,"low":11016,"close":11189,"volume":43294},{"date":"2025-06-30","open":11115,"high":11115,"low":10856,"close":11002,"volume":17281},{"date":"2025-07-01","open":10963,"high":11228,"low":10914,"close":10973,"volume":21782},{"date":"2025-07-02","open":10933,"high":10978,"low":10674,"close":10978,"volume":30561},{"date":"2025-07-03","open":11174,"high":11694,"low":11174,"close":11610,"volume":33293},{"date":"2025-07-04","open":11577,"high":11577,"low":11263,"close":11370,"volume":14167},{"date":"2025-07-07","open":11469,"high":11709,"low":11278,"close":11610,"volume":31618},{"date":"2025-07-08","open":11557,"high":11713,"low":11449,"close":11679,"volume":24701},{"date":"2025-07-09","open":11728,"high":11826,"low":11644,"close":11703,"volume":22841},{"date":"2025-07-10","open":11767,"high":12002,"low":11649,"close":11782,"volume":31055},{"date":"2025-07-11","open":11948,"high":12111,"low":11861,"close":11998,"volume":41780},{"date":"2025-07-14","open":12013,"high":12013,"low":11782,"close":11919,"volume":12995},{"date":"2025-07-15","open":11953,"high":12424,"low":11918,"close":12424,"volume":45711},{"date":"2025-07-16","open":12478,"high":12576,"low":12257,"close":12414,"volume":47249},{"date":"2025-07-17","open":12468,"high":12468,"low":12262,"close":12453,"volume":20717},{"date":"2025-07-18","open":12478,"high":12493,"low":12316,"close":12395,"volume":19513},{"date":"2025-07-21","open":12370,"high":12787,"low":12370,"close":12738,"volume":26164},{"date":"2025-07-22","open":12738,"high":12804,"low":12449,"close":12586,"volume":19692},{"date":"2025-07-23","open":12846,"high":12924,"low":12655,"close":12885,"volume":30096},{"date":"2025-07-24","open":12904,"high":12914,"low":12644,"close":12753,"volume":37484},{"date":"2025-07-25","open":12757,"high":12807,"low":12689,"close":12772,"volume":9055},{"date":"2025-07-28","open":12778,"high":12949,"low":12650,"close":12826,"volume":108743},{"date":"2025-07-29","open":12644,"high":12816,"low":12434,"close":12762,"volume":34174},{"date":"2025-07-30","open":12831,"high":12890,"low":12581,"close":12610,"volume":29635},{"date":"2025-07-31","open":12508,"high":12615,"low":12385,"close":12419,"volume":44490},{"date":"2025-08-01","open":12311,"high":12311,"low":11424,"close":11429,"volume":206039},{"date":"2025-08-04","open":11340,"high":11399,"low":11228,"close":11355,"volume":22039},{"date":"2025-08-05","open":11498,"high":11522,"low":11316,"close":11448,"volume":21275},{"date":"2025-08-06","open":11404,"high":11498,"low":11389,"close":11439,"volume":12829},{"date":"2025-08-07","open":11434,"high":11453,"low":11277,"close":11453,"volume":9068},{"date":"2025-08-08","open":11443,"high":11443,"low":11178,"close":11262,"volume":9250},{"date":"2025-08-11","open":11169,"high":11360,"low":11169,"close":11326,"volume":12187},{"date":"2025-08-12","open":11399,"high":11409,"low":11188,"close":11257,"volume":5382},{"date":"2025-08-13","open":11262,"high":11295,"low":11139,"close":11282,"volume":3626},{"date":"2025-08-14","open":11340,"high":11429,"low":11306,"close":11399,"volume":14352},{"date":"2025-08-18","open":11325,"high":11325,"low":11130,"close":11135,"volume":12719},{"date":"2025-08-19","open":11134,"high":11134,"low":10894,"close":10904,"volume":17441},{"date":"2025-08-20","open":10919,"high":10919,"low":10640,"close":10870,"volume":22518},{"date":"2025-08-21","open":10874,"high":11095,"low":10874,"close":10973,"volume":16001},{"date":"2025-08-22","open":11199,"high":11228,"low":11041,"close":11051,"volume":3737},{"date":"2025-08-25","open":11203,"high":11203,"low":11080,"close":11149,"volume":3539},{"date":"2025-08-26","open":11219,"high":11238,"low":11017,"close":11046,"volume":24845},{"date":"2025-08-27","open":11096,"high":11096,"low":10915,"close":10992,"volume":1659},{"date":"2025-08-28","open":10904,"high":10968,"low":10899,"close":10953,"volume":3336},{"date":"2025-08-29","open":10958,"high":10958,"low":10850,"close":10904,"volume":11761},{"date":"2025-09-01","open":10949,"high":10949,"low":10728,"close":10757,"volume":7099},{"date":"2025-09-02","open":10841,"high":10841,"low":10708,"close":10782,"volume":5077},{"date":"2025-09-03","open":10860,"high":11174,"low":10860,"close":11105,"volume":37830},{"date":"2025-09-04","open":11194,"high":11253,"low":11105,"close":11154,"volume":17225},{"date":"2025-09-05","open":11154,"high":11218,"low":11080,"close":11218,"volume":5451},{"date":"2025-09-08","open":11247,"high":11292,"low":11188,"close":11282,"volume":11532},{"date":"2025-09-09","open":11409,"high":11458,"low":11253,"close":11375,"volume":13517},{"date":"2025-09-10","open":11409,"high":11532,"low":11409,"close":11493,"volume":7204},{"date":"2025-09-11","open":11537,"high":11537,"low":11424,"close":11512,"volume":7014},{"date":"2025-09-12","open":11582,"high":12062,"low":11513,"close":11953,"volume":45587},{"date":"2025-09-15","open":12091,"high":12242,"low":12022,"close":12076,"volume":53388},{"date":"2025-09-16","open":12091,"high":12291,"low":12061,"close":12096,"volume":5310},{"date":"2025-09-17","open":12037,"high":12091,"low":11934,"close":11944,"volume":13864},{"date":"2025-09-18","open":12061,"high":12061,"low":11728,"close":11777,"volume":6570},{"date":"2025-09-19","open":11782,"high":11851,"low":11733,"close":11738,"volume":6789},{"date":"2025-09-22","open":11777,"high":11777,"low":11515,"close":11605,"volume":5060},{"date":"2025-09-23","open":11522,"high":11610,"low":11463,"close":11473,"volume":15192},{"date":"2025-09-24","open":11552,"high":11552,"low":11429,"close":11443,"volume":10617},{"date":"2025-09-25","open":11551,"high":11595,"low":11507,"close":11595,"volume":4328},{"date":"2025-09-26","open":11482,"high":11482,"low":11208,"close":11257,"volume":15066},{"date":"2025-09-29","open":11423,"high":11423,"low":11188,"close":11267,"volume":6436},{"date":"2025-09-30","open":11257,"high":11295,"low":11218,"close":11272,"volume":10327},{"date":"2025-10-01","open":11346,"high":11350,"low":11169,"close":11316,"volume":18193},{"date":"2025-10-02","open":11365,"high":11424,"low":11184,"close":11385,"volume":16053},{"date":"2025-10-10","open":11164,"high":11164,"low":10929,"close":11076,"volume":29667},{"date":"2025-10-13","open":11252,"high":11767,"low":11188,"close":11576,"volume":36499},{"date":"2025-10-14","open":11659,"high":12689,"low":11659,"close":12331,"volume":185596},{"date":"2025-10-15","open":12855,"high":12855,"low":12115,"close":12493,"volume":184634},{"date":"2025-10-16","open":12389,"high":12389,"low":12105,"close":12199,"volume":2008107},{"date":"2025-10-17","open":12179,"high":12199,"low":11904,"close":12022,"volume":75088},{"date":"2025-10-20","open":12086,"high":12169,"low":11895,"close":12100,"volume":279017},{"date":"2025-10-21","open":12160,"high":12252,"low":11973,"close":11993,"volume":29903},{"date":"2025-10-22","open":12021,"high":12199,"low":11913,"close":12199,"volume":42187},{"date":"2025-10-23","open":12277,"high":12286,"low":12037,"close":12076,"volume":22620},{"date":"2025-10-24","open":12223,"high":12326,"low":12111,"close":12326,"volume":1719156},{"date":"2025-10-27","open":12277,"high":12286,"low":11997,"close":12091,"volume":31935},{"date":"2025-10-28","open":12091,"high":12091,"low":11914,"close":11993,"volume":20190},{"date":"2025-10-29","open":12105,"high":12227,"low":12066,"close":12208,"volume":29149},{"date":"2025-10-30","open":12287,"high":12321,"low":11805,"close":11874,"volume":8858},{"date":"2025-10-31","open":11889,"high":11889,"low":11485,"close":11500,"volume":36358},{"date":"2025-11-03","open":11569,"high":11662,"low":11515,"close":11628,"volume":39084,"rsi_14":37.39,"sma_20":12078.7,"sma_60":11702.35,"sma_120":11210.48},{"date":"2025-11-04","open":11574,"high":11623,"low":11392,"close":11436,"volume":17115,"rsi_14":31.24,"sma_20":12087.05,"sma_60":11703.73,"sma_120":11233.05},{"date":"2025-11-05","open":11402,"high":11402,"low":10772,"close":11102,"volume":11200,"rsi_14":30.8,"sma_20":12076.2,"sma_60":11697.87,"sma_120":11252.46},{"date":"2025-11-06","open":11269,"high":11338,"low":10929,"close":11018,"volume":6628,"rsi_14":31.84,"sma_20":12057.6,"sma_60":11690.75,"sma_120":11270.33},{"date":"2025-11-07","open":10993,"high":11018,"low":10767,"close":10895,"volume":5359,"rsi_14":28.53,"sma_20":12048.45,"sma_60":11681.3,"sma_120":11288.41},{"date":"2025-11-10","open":10920,"high":11195,"low":10920,"close":11161,"volume":8490,"rsi_14":35.98,"sma_20":12027.35,"sma_60":11679.58,"sma_120":11309.23},{"date":"2025-11-11","open":11230,"high":11274,"low":11092,"close":11126,"volume":9554,"rsi_14":30.8,"sma_20":11966.15,"sma_60":11676.22,"sma_120":11330.23},{"date":"2025-11-12","open":11259,"high":11643,"low":11185,"close":11633,"volume":24995,"rsi_14":43.03,"sma_20":11922.45,"sma_60":11682.58,"sma_120":11356.09},{"date":"2025-11-13","open":11692,"high":11820,"low":11544,"close":11820,"volume":9884,"rsi_14":41.88,"sma_20":11903.2,"sma_60":11691.7,"sma_120":11384.53},{"date":"2025-11-14","open":11687,"high":11761,"low":11500,"close":11500,"volume":7215,"rsi_14":40.77,"sma_20":11876.7,"sma_60":11693.42,"sma_120":11410.1},{"date":"2025-11-17","open":11559,"high":11559,"low":11338,"close":11431,"volume":14466,"rsi_14":41.15,"sma_20":11842.7,"sma_60":11698.45,"sma_120":11435.42},{"date":"2025-11-18","open":11431,"high":11461,"low":11052,"close":11067,"volume":4220,"rsi_14":32.79,"sma_20":11795.7,"sma_60":11701.22,"sma_120":11458.73},{"date":"2025-11-19","open":11230,"high":11308,"low":11048,"close":11279,"volume":5774,"rsi_14":40.68,"sma_20":11748.95,"sma_60":11708.15,"sma_120":11483.84},{"date":"2025-11-20","open":11308,"high":11485,"low":11254,"close":11372,"volume":8565,"rsi_14":47.8,"sma_20":11713.2,"sma_60":11714.92,"sma_120":11507.95},{"date":"2025-11-21","open":11116,"high":11116,"low":10920,"close":11003,"volume":11306,"rsi_14":40.09,"sma_20":11646.0,"sma_60":11714.12,"sma_120":11528.44},{"date":"2025-11-24","open":11166,"high":11166,"low":10816,"close":10816,"volume":4895,"rsi_14":40.16,"sma_20":11581.25,"sma_60":11708.48,"sma_120":11544.48},{"date":"2025-11-25","open":10925,"high":11052,"low":10851,"close":10974,"volume":8214,"rsi_14":47.85,"sma_20":11529.5,"sma_60":11707.27,"sma_120":11560.73},{"date":"2025-11-26","open":11092,"high":11323,"low":11092,"close":11289,"volume":17633,"rsi_14":54.22,"sma_20":11482.75,"sma_60":11712.3,"sma_120":11580.15},{"date":"2025-11-27","open":11402,"high":11825,"low":11313,"close":11780,"volume":20796,"rsi_14":62.4,"sma_20":11478.0,"sma_60":11726.32,"sma_120":11604.9},{"date":"2025-11-28","open":11790,"high":11967,"low":11731,"close":11825,"volume":8177,"rsi_14":59.91,"sma_20":11494.5,"sma_60":11741.92,"sma_120":11628.4},{"date":"2025-12-01","open":11898,"high":11943,"low":11643,"close":11795,"volume":14784,"rsi_14":60.0,"sma_20":11503.0,"sma_60":11759.52,"sma_120":11650.9},{"date":"2025-12-02","open":11889,"high":11889,"low":11628,"close":11746,"volume":10799,"rsi_14":51.96,"sma_20":11518.75,"sma_60":11775.87,"sma_120":11672.37},{"date":"2025-12-03","open":11839,"high":11839,"low":11662,"close":11780,"volume":5788,"rsi_14":49.28,"sma_20":11553.25,"sma_60":11787.32,"sma_120":11690.13},{"date":"2025-12-04","open":11839,"high":11839,"low":11662,"close":11716,"volume":20796,"rsi_14":54.37,"sma_20":11588.75,"sma_60":11796.85,"sma_120":11705.33},{"date":"2025-12-05","open":11756,"high":12046,"low":11756,"close":12026,"volume":26752,"rsi_14":60.94,"sma_20":11646.25,"sma_60":11810.55,"sma_120":11723.48},{"date":"2025-12-08","open":12139,"high":12326,"low":12090,"close":12277,"volume":40237,"rsi_14":73.21,"sma_20":11703.0,"sma_60":11827.42,"sma_120":11740.92},{"date":"2025-12-09","open":12292,"high":12440,"low":12258,"close":12415,"volume":16411,"rsi_14":72.43,"sma_20":11768.5,"sma_60":11845.05,"sma_120":11759.46},{"date":"2025-12-10","open":12494,"high":12518,"low":12415,"close":12444,"volume":19491,"rsi_14":71.71,"sma_20":11809.75,"sma_60":11861.18,"sma_120":11778.12},{"date":"2025-12-11","open":12567,"high":12671,"low":12425,"close":12430,"volume":27665,"rsi_14":83.72,"sma_20":11840.75,"sma_60":11876.73,"sma_120":11796.19},{"date":"2025-12-12","open":12685,"high":12838,"low":12582,"close":12838,"volume":15649,"rsi_14":93.26,"sma_20":11908.75,"sma_60":11891.73,"sma_120":11813.58},{"date":"2025-12-15","open":13443,"high":13561,"low":12784,"close":13015,"volume":53057,"rsi_14":93.32,"sma_20":11989.25,"sma_60":11907.65,"sma_120":11832.62},{"date":"2025-12-16","open":13108,"high":13108,"low":12100,"close":12110,"volume":93994,"rsi_14":63.94,"sma_20":12042.25,"sma_60":11907.9,"sma_120":11843.13},{"date":"2025-12-17","open":12351,"high":12459,"low":12149,"close":12243,"volume":29882,"rsi_14":58.94,"sma_20":12091.25,"sma_60":11912.98,"sma_120":11855.02},{"date":"2025-12-18","open":12100,"high":12100,"low":11869,"close":11908,"volume":4138,"rsi_14":51.45,"sma_20":12118.5,"sma_60":11915.22,"sma_120":11862.03},{"date":"2025-12-19","open":11962,"high":12002,"low":11756,"close":11903,"volume":12604,"rsi_14":51.9,"sma_20":12164.25,"sma_60":11918.03,"sma_120":11869.3},{"date":"2025-12-22","open":12051,"high":12326,"low":11953,"close":12248,"volume":18462,"rsi_14":57.97,"sma_20":12237.0,"sma_60":11928.93,"sma_120":11878.27},{"date":"2025-12-23","open":12331,"high":12331,"low":11972,"close":12110,"volume":55534,"rsi_14":55.07,"sma_20":12294.75,"sma_60":11939.73,"sma_120":11887.67},{"date":"2025-12-24","open":12233,"high":12410,"low":12100,"close":12174,"volume":248601,"rsi_14":57.03,"sma_20":12339.75,"sma_60":11952.12,"sma_120":11897.84},{"date":"2025-12-26","open":12179,"high":12233,"low":11972,"close":11992,"volume":48523,"rsi_14":49.45,"sma_20":12350.5,"sma_60":11958.83,"sma_120":11906.43},{"date":"2025-12-29","open":11997,"high":12385,"low":11982,"close":12366,"volume":25599,"rsi_14":51.36,"sma_20":12378.0,"sma_60":11977.62,"sma_120":11912.84},{"date":"2025-12-30","open":12248,"high":12248,"low":12012,"close":12149,"volume":12152,"rsi_14":46.01,"sma_20":12396.0,"sma_60":11992.57,"sma_120":11919.45},{"date":"2026-01-02","open":12149,"high":12159,"low":11962,"close":12066,"volume":13452,"rsi_14":44.4,"sma_20":12412.25,"sma_60":12006.02,"sma_120":11923.32},{"date":"2026-01-05","open":12066,"high":12223,"low":12026,"close":12095,"volume":15508,"rsi_14":45.07,"sma_20":12428.25,"sma_60":12019.23,"sma_120":11926.85},{"date":"2026-01-06","open":12179,"high":12179,"low":11948,"close":12061,"volume":11751,"rsi_14":37.13,"sma_20":12445.75,"sma_60":12030.7,"sma_120":11929.88},{"date":"2026-01-07","open":12061,"high":12149,"low":11879,"close":12071,"volume":27268,"rsi_14":33.45,"sma_20":12448.0,"sma_60":12047.57,"sma_120":11932.33},{"date":"2026-01-08","open":12061,"high":12061,"low":11825,"close":11982,"volume":42329,"rsi_14":46.86,"sma_20":12433.0,"sma_60":12054.45,"sma_120":11932.21},{"date":"2026-01-09","open":12080,"high":12080,"low":11864,"close":12026,"volume":11596,"rsi_14":44.44,"sma_20":12413.25,"sma_60":12049.3,"sma_120":11933.12},{"date":"2026-01-12","open":12248,"high":12538,"low":12248,"close":12459,"volume":36789,"rsi_14":63.46,"sma_20":12414.0,"sma_60":12048.73,"sma_120":11933.42},{"date":"2026-01-13","open":12617,"high":13231,"low":12538,"close":13172,"volume":46009,"rsi_14":73.04,"sma_20":12451.75,"sma_60":12065.23,"sma_120":11939.85},{"date":"2026-01-14","open":13241,"high":13241,"low":12892,"close":13035,"volume":47104,"rsi_14":65.44,"sma_20":12461.75,"sma_60":12082.4,"sma_120":11944.77},{"date":"2026-01-15","open":13172,"high":13615,"low":13167,"close":13615,"volume":47420,"rsi_14":75.16,"sma_20":12492.25,"sma_60":12108.07,"sma_120":11955.12},{"date":"2026-01-16","open":13836,"high":13836,"low":13418,"close":13482,"volume":21502,"rsi_14":71.38,"sma_20":12562.0,"sma_60":12133.32,"sma_120":11961.42},{"date":"2026-01-19","open":13664,"high":13832,"low":13448,"close":13822,"volume":69195,"rsi_14":78.44,"sma_20":12642.25,"sma_60":12160.82,"sma_120":11971.9},{"date":"2026-01-20","open":13748,"high":14117,"low":13723,"close":14023,"volume":106525,"rsi_14":77.22,"sma_20":12749.75,"sma_60":12193.82,"sma_120":11981.55},{"date":"2026-01-21","open":13871,"high":14053,"low":13650,"close":14053,"volume":24210,"rsi_14":83.3,"sma_20":12859.0,"sma_60":12223.08,"sma_120":11992.57},{"date":"2026-01-22","open":14014,"high":14196,"low":13886,"close":14014,"volume":29130,"rsi_14":84.62,"sma_20":12948.75,"sma_60":12255.67,"sma_120":12003.08},{"date":"2026-01-23","open":14191,"high":14407,"low":14136,"close":14255,"volume":68960,"rsi_14":85.69,"sma_20":13057.75,"sma_60":12294.0,"sma_120":12015.19},{"date":"2026-01-26","open":14318,"high":14835,"low":14318,"close":14663,"volume":35288,"rsi_14":88.28,"sma_20":13184.25,"sma_60":12335.58,"sma_120":12031.29},{"date":"2026-01-27","open":14486,"high":14584,"low":14264,"close":14550,"volume":39535,"rsi_14":85.39,"sma_20":13314.25,"sma_60":12380.92,"sma_120":12047.73},{"date":"2026-01-28","open":14653,"high":14732,"low":14441,"close":14668,"volume":30247,"rsi_14":88.02,"sma_20":13431.25,"sma_60":12434.58,"sma_120":12066.77},{"date":"2026-01-29","open":14643,"high":15169,"low":14309,"close":15130,"volume":32405,"rsi_14":89.29,"sma_20":13582.75,"sma_60":12493.92,"sma_120":12098.13},{"date":"2026-01-30","open":15297,"high":15297,"low":14678,"close":14756,"volume":25763,"rsi_14":79.52,"sma_20":13719.5,"sma_60":12550.17,"sma_120":12126.95},{"date":"2026-02-02","open":14073,"high":14225,"low":13605,"close":13718,"volume":24303,"rsi_14":56.48,"sma_20":13802.0,"sma_60":12594.5,"sma_120":12146.18},{"date":"2026-02-03","open":14004,"high":14397,"low":13989,"close":14397,"volume":14293,"rsi_14":64.32,"sma_20":13920.75,"sma_60":12651.75,"sma_120":12171.25},{"date":"2026-02-04","open":14589,"high":15012,"low":14550,"close":14879,"volume":50075,"rsi_14":63.57,"sma_20":14063.5,"sma_60":12719.25,"sma_120":12200.27},{"date":"2026-02-05","open":14678,"high":14732,"low":14102,"close":14181,"volume":23757,"rsi_14":56.69,"sma_20":14175.25,"sma_60":12770.42,"sma_120":12225.0},{"date":"2026-02-06","open":13768,"high":13969,"low":13283,"close":13925,"volume":10595,"rsi_14":51.0,"sma_20":14271.75,"sma_60":12817.83,"sma_120":12247.02},{"date":"2026-02-09","open":14309,"high":14412,"low":14230,"close":14309,"volume":14046,"rsi_14":52.68,"sma_20":14365.75,"sma_60":12863.17,"sma_120":12272.88},{"date":"2026-02-10","open":14471,"high":14471,"low":14210,"close":14368,"volume":11180,"rsi_14":52.94,"sma_20":14426.5,"sma_60":12906.33,"sma_120":12299.02},{"date":"2026-02-11","open":14417,"high":14500,"low":14279,"close":14304,"volume":16683,"rsi_14":52.7,"sma_20":14491.0,"sma_60":12953.83,"sma_120":12323.62},{"date":"2026-02-12","open":14505,"high":14589,"low":14363,"close":14510,"volume":18648,"rsi_14":52.39,"sma_20":14536.5,"sma_60":13006.0,"sma_120":12352.23},{"date":"2026-02-13","open":14407,"high":14407,"low":14087,"close":14264,"volume":4472,"rsi_14":46.15,"sma_20":14576.25,"sma_60":13060.17,"sma_120":12380.69},{"date":"2026-02-19","open":14432,"high":14520,"low":14353,"close":14481,"volume":14804,"rsi_14":49.35,"sma_20":14609.75,"sma_60":13114.42,"sma_120":12411.28},{"date":"2026-02-20","open":14717,"high":15051,"low":14653,"close":14889,"volume":42056,"rsi_14":51.99,"sma_20":14653.75,"sma_60":13174.0,"sma_120":12444.46},{"date":"2026-02-23","open":14943,"high":14943,"low":14594,"close":14692,"volume":21170,"rsi_14":45.88,"sma_20":14686.25,"sma_60":13236.5,"sma_120":12475.31},{"date":"2026-02-24","open":14815,"high":15219,"low":14815,"close":15214,"volume":53229,"rsi_14":54.19,"sma_20":14747.25,"sma_60":13311.0,"sma_120":12509.74},{"date":"2026-02-25","open":15253,"high":16134,"low":15174,"close":15888,"volume":67696,"rsi_14":71.3,"sma_20":14830.25,"sma_60":13394.25,"sma_120":12550.76},{"date":"2026-02-26","open":16025,"high":16025,"low":15612,"close":15809,"volume":42634,"rsi_14":65.72,"sma_20":14888.5,"sma_60":13470.83,"sma_120":12591.57},{"date":"2026-02-27","open":15833,"high":16704,"low":15760,"close":16296,"volume":174925,"rsi_14":65.75,"sma_20":14977.25,"sma_60":13547.33,"sma_120":12636.83},{"date":"2026-03-03","open":16616,"high":16699,"low":15691,"close":15696,"volume":88028,"rsi_14":67.23,"sma_20":15029.5,"sma_60":13612.92,"sma_120":12677.42},{"date":"2026-03-04","open":15484,"high":15484,"low":13281,"close":13286,"volume":118750,"rsi_14":45.12,"sma_20":14935.75,"sma_60":13638.17,"sma_120":12698.84},{"date":"2026-03-05","open":14314,"high":14525,"low":14018,"close":14200,"volume":34040,"rsi_14":49.24,"sma_20":14907.5,"sma_60":13679.75,"sma_120":12727.81},{"date":"2026-03-06","open":14200,"high":14658,"low":13979,"close":14555,"volume":55268,"rsi_14":51.27,"sma_20":14950.0,"sma_60":13726.75,"sma_120":12757.03},{"date":"2026-03-09","open":13950,"high":14033,"low":13231,"close":13591,"volume":28127,"rsi_14":45.69,"sma_20":14909.0,"sma_60":13758.5,"sma_120":12777.67},{"date":"2026-03-10","open":14053,"high":14107,"low":13630,"close":13768,"volume":14116,"rsi_14":45.5,"sma_20":14852.5,"sma_60":13788.0,"sma_120":12799.27},{"date":"2026-03-11","open":14122,"high":14363,"low":13895,"close":14038,"volume":33980,"rsi_14":48.63,"sma_20":14845.25,"sma_60":13817.83,"sma_120":12822.62},{"date":"2026-03-12","open":14053,"high":14200,"low":13905,"close":14048,"volume":21348,"rsi_14":47.32,"sma_20":14851.5,"sma_60":13845.5,"sma_120":12845.27},{"date":"2026-03-13","open":13822,"high":14043,"low":13733,"close":13753,"volume":8032,"rsi_14":42.86,"sma_20":14823.25,"sma_60":13867.67,"sma_120":12864.42},{"date":"2026-03-16","open":13709,"high":13753,"low":13374,"close":13453,"volume":9031,"rsi_14":42.31,"sma_20":14776.75,"sma_60":13885.0,"sma_120":12880.87},{"date":"2026-03-17","open":13723,"high":13817,"low":13605,"close":13709,"volume":12137,"rsi_14":40.34,"sma_20":14746.5,"sma_60":13899.75,"sma_120":12895.74},{"date":"2026-03-18","open":13910,"high":14112,"low":13841,"close":14112,"volume":8566,"rsi_14":38.19,"sma_20":14726.25,"sma_60":13918.33,"sma_120":12912.99},{"date":"2026-03-19","open":13851,"high":13851,"low":13571,"close":13630,"volume":22298,"rsi_14":36.25,"sma_20":14694.0,"sma_60":13944.08,"sma_120":12925.99},{"date":"2026-03-20","open":13713,"high":13881,"low":13664,"close":13728,"volume":38606,"rsi_14":32.96,"sma_20":14655.75,"sma_60":13969.25,"sma_120":12941.12},{"date":"2026-03-23","open":13389,"high":13389,"low":12794,"close":12853,"volume":31762,"rsi_14":31.8,"sma_20":14552.25,"sma_60":13985.25,"sma_120":12950.23},{"date":"2026-03-24","open":13379,"high":13458,"low":13025,"close":13458,"volume":15789,"rsi_14":51.43,"sma_20":14489.5,"sma_60":14011.58,"sma_120":12964.81},{"date":"2026-03-25","open":13669,"high":13797,"low":13497,"close":13797,"volume":11703,"rsi_14":46.29,"sma_20":14417.5,"sma_60":14037.83,"sma_120":12983.38},{"date":"2026-03-26","open":13866,"high":13866,"low":13413,"close":13561,"volume":16488,"rsi_14":40.65,"sma_20":14299.25,"sma_60":14062.42,"sma_120":13001.08},{"date":"2026-03-27","open":13207,"high":13359,"low":12784,"close":13359,"volume":12878,"rsi_14":47.46,"sma_20":14174.75,"sma_60":14082.5,"sma_120":13017.31},{"date":"2026-03-30","open":12744,"high":13207,"low":12744,"close":13177,"volume":4421,"rsi_14":43.52,"sma_20":14016.25,"sma_60":14102.58,"sma_120":13030.71},{"date":"2026-03-31","open":13094,"high":13133,"low":12735,"close":12848,"volume":15337,"rsi_14":37.1,"sma_20":13871.5,"sma_60":14110.75,"sma_120":13044.18},{"date":"2026-04-01","open":13345,"high":13674,"low":13182,"close":13659,"volume":12000,"rsi_14":46.41,"sma_20":13890.5,"sma_60":14136.33,"sma_120":13064.45},{"date":"2026-04-02","open":13797,"high":13895,"low":13064,"close":13222,"volume":31239,"rsi_14":45.22,"sma_20":13840.75,"sma_60":14155.92,"sma_120":13080.97},{"date":"2026-04-03","open":13576,"high":13699,"low":13379,"close":13527,"volume":26420,"rsi_14":50.66,"sma_20":13788.5,"sma_60":14180.17,"sma_120":13099.7},{"date":"2026-04-06","open":13979,"high":14092,"low":13586,"close":13718,"volume":21667,"rsi_14":50.09,"sma_20":13795.0,"sma_60":14208.25,"sma_120":13119.48},{"date":"2026-04-07","open":13689,"high":13777,"low":13433,"close":13482,"volume":8716,"rsi_14":44.1,"sma_20":13780.5,"sma_60":14232.17,"sma_120":13139.87},{"date":"2026-04-08","open":13930,"high":14274,"low":13817,"close":14250,"volume":16751,"rsi_14":55.52,"sma_20":13791.25,"sma_60":14270.58,"sma_120":13162.52},{"date":"2026-04-09","open":14289,"high":14427,"low":14077,"close":14146,"volume":21480,"rsi_14":53.72,"sma_20":13796.25,"sma_60":14306.5,"sma_120":13177.9},{"date":"2026-04-10","open":14284,"high":14387,"low":14136,"close":14343,"volume":31572,"rsi_14":65.07,"sma_20":13826.25,"sma_60":14338.42,"sma_120":13193.58},{"date":"2026-04-13","open":14151,"high":14323,"low":14004,"close":14274,"volume":10453,"rsi_14":59.26,"sma_20":13868.0,"sma_60":14357.08,"sma_120":13211.16},{"date":"2026-04-14","open":14574,"high":14604,"low":14427,"close":14432,"volume":21940,"rsi_14":57.51,"sma_20":13904.75,"sma_60":14380.75,"sma_120":13231.58},{"date":"2026-04-15","open":14722,"high":14845,"low":14441,"close":14525,"volume":14403,"rsi_14":61.81,"sma_20":13925.75,"sma_60":14396.17,"sma_120":13252.12},{"date":"2026-04-16","open":14697,"high":14734,"low":14559,"close":14692,"volume":13237,"rsi_14":66.46,"sma_20":13979.75,"sma_60":14416.67,"sma_120":13274.99},{"date":"2026-04-17","open":14845,"high":14845,"low":14584,"close":14815,"volume":16953,"rsi_14":70.53,"sma_20":14035.0,"sma_60":14433.5,"sma_120":13297.16},{"date":"2026-04-20","open":14855,"high":14855,"low":14678,"close":14702,"volume":10421,"rsi_14":74.58,"sma_20":14129.0,"sma_60":14445.0,"sma_120":13319.41},{"date":"2026-04-21","open":14810,"high":15105,"low":14805,"close":15046,"volume":23937,"rsi_14":70.98,"sma_20":14209.75,"sma_60":14461.83,"sma_120":13342.46},{"date":"2026-04-22","open":15046,"high":15101,"low":14855,"close":15086,"volume":35849,"rsi_14":82.06,"sma_20":14275.25,"sma_60":14480.0,"sma_120":13367.83},{"date":"2026-04-23","open":15184,"high":15248,"low":14653,"close":15002,"volume":24517,"rsi_14":77.47,"sma_20":14348.5,"sma_60":14492.67,"sma_120":13393.33},{"date":"2026-04-24","open":15046,"high":15132,"low":14776,"close":15130,"volume":26084,"rsi_14":76.92,"sma_20":14438.5,"sma_60":14500.58,"sma_120":13418.08},{"date":"2026-04-27","open":15219,"high":15268,"low":14919,"close":15268,"volume":19685,"rsi_14":85.38,"sma_20":14544.75,"sma_60":14512.75,"sma_120":13446.83},{"date":"2026-04-28","open":15543,"high":15937,"low":15406,"close":15740,"volume":48438,"rsi_14":83.44,"sma_20":14691.75,"sma_60":14530.92,"sma_120":13482.75},{"date":"2026-04-29","open":15980,"high":15980,"low":15500,"close":15770,"volume":51463,"rsi_14":79.08,"sma_20":14786.0,"sma_60":14537.42,"sma_120":13515.67},{"date":"2026-04-30","open":15770,"high":15770,"low":15220,"close":15370,"volume":34387,"rsi_14":65.25,"sma_20":14882.5,"sma_60":14543.58,"sma_120":13546.88},{"date":"2026-05-04","open":15700,"high":15900,"low":15655,"close":15740,"volume":35816,"rsi_14":71.28,"sma_20":14982.0,"sma_60":14573.5,"sma_120":13584.0},{"date":"2026-05-06","open":15835,"high":16100,"low":15620,"close":16000,"volume":26468,"rsi_14":72.24,"sma_20":15084.75,"sma_60":14596.25,"sma_120":13624.0},{"date":"2026-05-07","open":16060,"high":16060,"low":15500,"close":15700,"volume":52085,"rsi_14":64.63,"sma_20":15184.5,"sma_60":14605.83,"sma_120":13662.54},{"date":"2026-05-08","open":15690,"high":15690,"low":15345,"close":15600,"volume":39592,"rsi_14":60.64,"sma_20":15240.25,"sma_60":14625.58,"sma_120":13698.0},{"date":"2026-05-11","open":15600,"high":15655,"low":15330,"close":15400,"volume":31125,"rsi_14":55.31,"sma_20":15291.25,"sma_60":14646.33,"sma_120":13732.08},{"date":"2026-05-12","open":15410,"high":15720,"low":14600,"close":14840,"volume":86492,"rsi_14":48.56,"sma_20":15304.25,"sma_60":14651.25,"sma_120":13757.21},{"date":"2026-05-13","open":14840,"high":15070,"low":14470,"close":14890,"volume":23509,"rsi_14":43.95,"sma_20":15323.25,"sma_60":14656.0,"sma_120":13781.17},{"date":"2026-05-14","open":15040,"high":15225,"low":14890,"close":15215,"volume":28205,"rsi_14":48.35,"sma_20":15350.5,"sma_60":14667.25,"sma_120":13810.54},{"date":"2026-05-15","open":15235,"high":15575,"low":14475,"close":14740,"volume":100813,"rsi_14":43.66,"sma_20":15349.25,"sma_60":14667.08,"sma_120":13836.54},{"date":"2026-05-18","open":14740,"high":14740,"low":13760,"close":14575,"volume":24261,"rsi_14":40.07,"sma_20":15331.25,"sma_60":14668.33,"sma_120":13864.25},{"date":"2026-05-19","open":14640,"high":14700,"low":13540,"close":13860,"volume":73127,"rsi_14":32.07,"sma_20":15271.25,"sma_60":14654.0,"sma_120":13884.21},{"date":"2026-05-20","open":13850,"high":13850,"low":12885,"close":13040,"volume":31574,"rsi_14":20.22,"sma_20":15176.0,"sma_60":14619.08,"sma_120":13896.54},{"date":"2026-05-21","open":13390,"high":13860,"low":13380,"close":13770,"volume":22482,"rsi_14":31.72,"sma_20":15099.75,"sma_60":14599.67,"sma_120":13918.08},{"date":"2026-05-22","open":13970,"high":14100,"low":13890,"close":14100,"volume":21381,"rsi_14":38.24,"sma_20":15038.0,"sma_60":14576.92,"sma_120":13943.96},{"date":"2026-05-26","open":14305,"high":14400,"low":14095,"close":14185,"volume":19896,"rsi_14":34.8,"sma_20":14984.75,"sma_60":14544.17,"sma_120":13969.21},{"date":"2026-05-27","open":14115,"high":14125,"low":13545,"close":13680,"volume":26945,"rsi_14":28.36,"sma_20":14899.75,"sma_60":14504.33,"sma_120":13987.58},{"date":"2026-05-28","open":13705,"high":13705,"low":12800,"close":13290,"volume":17453,"rsi_14":27.89,"sma_20":14788.25,"sma_60":14449.75,"sma_120":13998.54},{"date":"2026-05-29","open":13390,"high":13390,"low":12890,"close":13150,"volume":11767,"rsi_14":27.69,"sma_20":14645.75,"sma_60":14403.0,"sma_120":14007.96},{"date":"2026-06-01","open":13010,"high":13270,"low":12790,"close":12945,"volume":21308,"rsi_14":27.66,"sma_20":14504.5,"sma_60":14393.67,"sma_120":14015.92},{"date":"2026-06-02","open":12730,"high":12770,"low":12310,"close":12510,"volume":16846,"rsi_14":28.31,"sma_20":14361.5,"sma_60":14361.58,"sma_120":14020.67},{"date":"2026-06-04","open":12440,"high":12645,"low":12300,"close":12465,"volume":17464,"rsi_14":27.4,"sma_20":14197.75,"sma_60":14322.75,"sma_120":14024.75},{"date":"2026-06-05","open":12555,"high":12555,"low":11750,"close":11955,"volume":33361,"rsi_14":20.63,"sma_20":13995.5,"sma_60":14291.75,"sma_120":14025.12},{"date":"2026-06-08","open":11195,"high":11370,"low":11060,"close":11095,"volume":19123,"rsi_14":19.29,"sma_20":13765.25,"sma_60":14243.42,"sma_120":14015.71},{"date":"2026-06-09","open":11310,"high":11490,"low":11190,"close":11430,"volume":40952,"rsi_14":24.24,"sma_20":13556.75,"sma_60":14196.08,"sma_120":14006.96},{"date":"2026-06-10","open":11350,"high":11560,"low":11005,"close":11340,"volume":13022,"rsi_14":27.01,"sma_20":13353.75,"sma_60":14147.08,"sma_120":13996.29},{"date":"2026-06-11","open":11090,"high":11295,"low":10745,"close":11295,"volume":29737,"rsi_14":31.46,"sma_20":13176.5,"sma_60":14102.33,"sma_120":13985.0},{"date":"2026-06-12","open":11710,"high":12130,"low":11635,"close":11860,"volume":25852,"rsi_14":28.96,"sma_20":13025.0,"sma_60":14072.08,"sma_120":13978.54},{"date":"2026-06-15","open":12250,"high":12295,"low":12045,"close":12285,"volume":13531,"rsi_14":30.42,"sma_20":12878.5,"sma_60":14044.58,"sma_120":13972.17},{"date":"2026-06-16","open":12380,"high":12450,"low":12200,"close":12375,"volume":38218,"rsi_14":30.5,"sma_20":12760.25,"sma_60":14011.75,"sma_120":13965.04},{"date":"2026-06-17","open":12490,"high":12490,"low":12010,"close":12020,"volume":18481,"rsi_14":31.51,"sma_20":12632.5,"sma_60":13981.17,"sma_120":13962.62},{"date":"2026-06-18","open":11995,"high":11995,"low":11490,"close":11490,"volume":13914,"rsi_14":30.56,"sma_20":12514.0,"sma_60":13940.08,"sma_120":13954.67},{"date":"2026-06-19","open":11370,"high":11595,"low":10940,"close":11125,"volume":21675,"rsi_14":29.15,"sma_20":12418.25,"sma_60":13907.75,"sma_120":13946.5},{"date":"2026-06-22","open":11140,"high":11165,"low":10750,"close":10820,"volume":15607,"rsi_14":28.56,"sma_20":12270.75,"sma_60":13860.08,"sma_120":13935.83},{"date":"2026-06-23","open":10780,"high":10820,"low":10040,"close":10130,"volume":31948,"rsi_14":27.16,"sma_20":12072.25,"sma_60":13795.17,"sma_120":13916.5},{"date":"2026-06-24","open":10130,"high":10350,"low":9935,"close":10240,"volume":18007,"rsi_14":28.91,"sma_20":11875.0,"sma_60":13736.08,"sma_120":13899.25},{"date":"2026-06-25","open":10445,"high":10445,"low":10035,"close":10050,"volume":10682,"rsi_14":30.78,"sma_20":11693.5,"sma_60":13677.25,"sma_120":13879.88},{"date":"2026-06-26","open":10050,"high":10050,"low":9325,"close":9515,"volume":12535,"rsi_14":32.94,"sma_20":11504.75,"sma_60":13612.58,"sma_120":13857.58},{"date":"2026-06-29","open":9515,"high":10350,"low":9475,"close":10350,"volume":9310,"rsi_14":39.47,"sma_20":11364.75,"sma_60":13567.42,"sma_120":13839.08},{"date":"2026-06-30","open":10350,"high":10350,"low":9920,"close":9960,"volume":23405,"rsi_14":37.29,"sma_20":11215.5,"sma_60":13502.0,"sma_120":13819.17},{"date":"2026-07-01","open":10145,"high":10190,"low":9845,"close":10015,"volume":39901,"rsi_14":38.24,"sma_20":11090.75,"sma_60":13444.92,"sma_120":13800.42},{"date":"2026-07-02","open":10020,"high":10130,"low":9620,"close":9860,"volume":11542,"rsi_14":30.12,"sma_20":10960.5,"sma_60":13380.08,"sma_120":13780.12},{"date":"2026-07-03","open":9930,"high":10060,"low":9610,"close":10060,"volume":13861,"rsi_14":26.85,"sma_20":10865.75,"sma_60":13315.33,"sma_120":13761.79},{"date":"2026-07-06","open":10205,"high":10205,"low":9860,"close":10160,"volume":48116,"rsi_14":27.0,"sma_20":10819.0,"sma_60":13256.25,"sma_120":13744.21},{"date":"2026-07-07","open":10065,"high":10065,"low":9655,"close":9960,"volume":31894,"rsi_14":27.9,"sma_20":10745.5,"sma_60":13180.83,"sma_120":13725.71},{"date":"2026-07-08","open":9880,"high":9890,"low":9355,"close":9530,"volume":217088,"rsi_14":28.51,"sma_20":10655.0,"sma_60":13100.0,"sma_120":13703.25},{"date":"2026-07-09","open":9515,"high":9630,"low":9150,"close":9240,"volume":41962,"rsi_14":28.99,"sma_20":10552.25,"sma_60":13011.0,"sma_120":13674.71},{"date":"2026-07-10","open":9520,"high":9900,"low":9415,"close":9700,"volume":14291,"rsi_14":37.93,"sma_20":10444.25,"sma_60":12930.83,"sma_120":13643.96},{"date":"2026-07-13","open":9760,"high":10015,"low":9450,"close":9470,"volume":26568,"rsi_14":42.11,"sma_20":10303.5,"sma_60":12844.17,"sma_120":13612.46},{"date":"2026-07-14","open":9505,"high":9580,"low":9215,"close":9340,"volume":97328,"rsi_14":39.29,"sma_20":10151.75,"sma_60":12753.75,"sma_120":13574.96},{"date":"2026-07-15","open":9550,"high":9750,"low":9465,"close":9580,"volume":7068,"rsi_14":44.47,"sma_20":10029.75,"sma_60":12664.5,"sma_120":13540.58},{"date":"2026-07-16","open":9555,"high":9575,"low":9295,"close":9480,"volume":8303,"rsi_14":49.54,"sma_20":9929.25,"sma_60":12571.5,"sma_120":13502.5},{"date":"2026-07-20","open":9450,"high":9450,"low":9050,"close":9140,"volume":21495,"rsi_14":31.78,"sma_20":9830.0,"sma_60":12474.75,"sma_120":13459.88},{"date":"2026-07-21","open":9045,"high":9185,"low":8880,"close":9080,"volume":38213,"rsi_14":35.28,"sma_20":9743.0,"sma_60":12371.17,"sma_120":13416.5},{"date":"2026-07-22","open":9290,"high":9525,"low":9255,"close":9300,"volume":5208,"rsi_14":38.67,"sma_20":9701.5,"sma_60":12270.58,"sma_120":13375.29},{"date":"2026-07-23","open":9360,"high":9960,"low":9360,"close":9960,"volume":15981,"rsi_14":51.37,"sma_20":9687.5,"sma_60":12182.42,"sma_120":13337.54},{"date":"2026-07-24","open":9820,"high":10080,"low":9755,"close":9890,"volume":16384,"rsi_14":47.59,"sma_20":9679.5,"sma_60":12090.92,"sma_120":13295.75},{"date":"2026-07-27","open":10100,"high":10100,"low":9720,"close":9815,"volume":20528,"rsi_14":45.08,"sma_20":9694.5,"sma_60":11995.83,"sma_120":13254.29},{"date":"2026-07-28","open":9600,"high":9655,"low":9090,"close":9180,"volume":48390,"rsi_14":40.1,"sma_20":9636.0,"sma_60":11882.17,"sma_120":13206.54},{"date":"2026-07-29","open":9320,"high":9335,"low":8515,"close":8740,"volume":175053,"rsi_14":40.0,"sma_20":9575.0,"sma_60":11765.0,"sma_120":13151.21},{"date":"2026-07-30","open":8610,"high":9400,"low":8610,"close":9090,"volume":7423,"rsi_14":48.13,"sma_20":9528.75,"sma_60":11660.33,"sma_120":13101.96},{"date":"2026-07-31","open":9420,"high":9770,"low":9130,"close":9690,"volume":40227,"rsi_14":49.88,"sma_20":9520.25,"sma_60":11559.5,"sma_120":13066.5},{"date":"2026-08-03","open":9590,"high":9790,"low":9440,"close":9445,"volume":21979,"rsi_14":49.7,"sma_20":9489.5,"sma_60":11450.25,"sma_120":13023.25},{"date":"2026-08-04","open":9600,"high":9910,"low":9545,"close":9910,"volume":9896,"rsi_14":56.33,"sma_20":9477.0,"sma_60":11353.75,"sma_120":12979.79},{"date":"2026-08-05","open":9990,"high":10550,"low":9990,"close":10505,"volume":263849,"rsi_14":59.53,"sma_20":9504.25,"sma_60":11268.83,"sma_120":12947.21},{"date":"2026-08-06","open":10560,"high":10965,"low":10545,"close":10875,"volume":39769,"rsi_14":63.61,"sma_20":9571.5,"sma_60":11193.42,"sma_120":12919.88},{"date":"2026-08-07","open":10915,"high":10915,"low":10530,"close":10735,"volume":40869,"rsi_14":66.19,"sma_20":9646.25,"sma_60":11125.0,"sma_120":12888.12},{"date":"2026-08-10","open":11065,"high":11215,"low":10840,"close":11155,"volume":48340,"rsi_14":69.63,"sma_20":9719.0,"sma_60":11062.75,"sma_120":12859.38},{"date":"2026-08-11","open":11235,"high":11255,"low":10985,"close":11015,"volume":26687,"rsi_14":66.47,"sma_20":9796.25,"sma_60":10992.75,"sma_120":12830.0},{"date":"2026-08-12","open":11015,"high":11015,"low":10750,"close":10880,"volume":54509,"rsi_14":59.83,"sma_20":9873.25,"sma_60":10928.42,"sma_120":12797.75},{"date":"2026-08-13","open":10990,"high":11035,"low":10790,"close":10965,"volume":43992,"rsi_14":61.45,"sma_20":9942.5,"sma_60":10868.25,"sma_120":12768.29},{"date":"2026-08-14","open":11020,"high":11095,"low":10855,"close":11050,"volume":33388,"rsi_14":63.12,"sma_20":10021.0,"sma_60":10821.42,"sma_120":12737.71},{"date":"2026-08-18","open":11050,"high":11115,"low":10710,"close":10880,"volume":26436,"rsi_14":70.05,"sma_20":10108.0,"sma_60":10785.42,"sma_120":12702.25},{"date":"2026-08-19","open":10590,"high":10690,"low":10300,"close":10550,"volume":3085,"rsi_14":71.91,"sma_20":10181.5,"sma_60":10731.75,"sma_120":12665.71},{"date":"2026-08-20","open":10710,"high":11105,"low":10700,"close":10795,"volume":40174,"rsi_14":71.18,"sma_20":10256.25,"sma_60":10676.67,"sma_120":12626.79},{"date":"2026-08-21","open":10580,"high":10665,"low":10445,"close":10515,"volume":13757,"rsi_14":61.13,"sma_20":10284.0,"sma_60":10615.5,"sma_120":12579.83},{"date":"2026-08-24","open":10590,"high":11140,"low":10590,"close":11135,"volume":159414,"rsi_14":70.71,"sma_20":10346.25,"sma_60":10573.08,"sma_120":12538.71},{"date":"2026-08-25","open":10945,"high":11645,"low":10945,"close":11645,"volume":37162,"rsi_14":71.03,"sma_20":10437.75,"sma_60":10545.67,"sma_120":12497.71},{"date":"2026-08-26","open":11665,"high":11665,"low":11280,"close":11375,"volume":21738,"rsi_14":61.45,"sma_20":10547.5,"sma_60":10516.08,"sma_120":12459.54},{"date":"2026-08-27","open":11405,"high":11705,"low":11405,"close":11595,"volume":52145,"rsi_14":59.86,"sma_20":10690.25,"sma_60":10493.58,"sma_120":12443.62},{"date":"2026-08-28","open":11595,"high":11680,"low":11385,"close":11675,"volume":8127,"rsi_14":63.09,"sma_20":10819.5,"sma_60":10479.67,"sma_120":12420.62},{"date":"2026-08-31","open":11530,"high":11530,"low":11185,"close":11330,"volume":43702,"rsi_14":52.49,"sma_20":10901.5,"sma_60":10460.75,"sma_120":12391.75},{"date":"2026-09-01","open":11310,"high":11450,"low":11215,"close":11270,"volume":62362,"rsi_14":53.71,"sma_20":10992.75,"sma_60":10449.33,"sma_120":12370.54},{"date":"2026-09-02","open":11055,"high":11055,"low":10820,"close":10875,"volume":12512,"rsi_14":49.93,"sma_20":11041.0,"sma_60":10445.67,"sma_120":12344.54},{"date":"2026-09-03","open":10950,"high":11295,"low":10820,"close":11200,"volume":22268,"rsi_14":52.99,"sma_20":11075.75,"sma_60":10441.83,"sma_120":12318.96},{"date":"2026-09-04","open":11325,"high":11375,"low":11125,"close":11225,"volume":26175,"rsi_14":52.26,"sma_20":11093.25,"sma_60":10439.92,"sma_120":12293.5},{"date":"2026-09-07","open":11270,"high":11270,"low":11100,"close":11120,"volume":135644,"rsi_14":53.15,"sma_20":11112.5,"sma_60":10437.0,"sma_120":12269.67},{"date":"2026-09-08","open":11470,"high":11485,"low":11170,"close":11200,"volume":23655,"rsi_14":59.13,"sma_20":11114.75,"sma_60":10426.0,"sma_120":12249.04},{"date":"2026-09-09","open":11200,"high":11385,"low":11140,"close":11375,"volume":15175,"rsi_14":58.31,"sma_20":11132.75,"sma_60":10410.83,"sma_120":12227.71},{"date":"2026-09-10","open":11250,"high":11415,"low":11070,"close":11400,"volume":9186,"rsi_14":63.68,"sma_20":11158.75,"sma_60":10394.58,"sma_120":12203.17},{"date":"2026-09-11","open":11035,"high":11215,"low":11035,"close":11180,"volume":6334,"rsi_14":50.79,"sma_20":11169.5,"sma_60":10380.58,"sma_120":12180.88},{"date":"2026-09-14","open":11070,"high":11220,"low":11060,"close":11110,"volume":3811,"rsi_14":38.83,"sma_20":11172.5,"sma_60":10374.25,"sma_120":12157.17},{"date":"2026-09-15","open":11095,"high":11475,"low":11060,"close":11290,"volume":20157,"rsi_14":48.16,"sma_20":11193.0,"sma_60":10377.0,"sma_120":12142.38},{"date":"2026-09-16","open":11240,"high":11300,"low":11130,"close":11185,"volume":4293,"rsi_14":40.64,"sma_20":11224.75,"sma_60":10383.08,"sma_120":12121.58},{"date":"2026-09-17","open":11215,"high":11285,"low":11180,"close":11230,"volume":2776,"rsi_14":39.68,"sma_20":11246.5,"sma_60":10401.42,"sma_120":12098.29},{"date":"2026-09-18","open":11360,"high":11435,"low":11310,"close":11385,"volume":9094,"rsi_14":51.4,"sma_20":11290.0,"sma_60":10420.5,"sma_120":12078.29},{"date":"2026-09-21","open":11420,"high":11420,"low":11140,"close":11160,"volume":13276,"rsi_14":47.42,"sma_20":11291.25,"sma_60":10439.0,"sma_120":12058.12},{"date":"2026-09-22","open":11310,"high":11310,"low":11175,"close":11220,"volume":5654,"rsi_14":59.61,"sma_20":11270.0,"sma_60":10467.42,"sma_120":12040.0},{"date":"2026-09-23","open":11315,"high":11325,"low":10775,"close":10830,"volume":51219,"rsi_14":40.05,"sma_20":11242.75,"sma_60":10475.42,"sma_120":12021.42},{"date":"2026-09-28","open":10780,"high":10920,"low":10675,"close":10815,"volume":22062,"rsi_14":38.92,"sma_20":11203.75,"sma_60":10489.67,"sma_120":11995.83},{"date":"2026-09-29","open":10780,"high":10780,"low":10470,"close":10600,"volume":36478,"rsi_14":36.73,"sma_20":11150.0,"sma_60":10499.42,"sma_120":11972.17},{"date":"2026-09-30","open":10730,"high":10730,"low":10525,"close":10555,"volume":216492,"rsi_14":33.25,"sma_20":11111.25,"sma_60":10511.0,"sma_120":11945.54},{"date":"2026-10-01","open":10720,"high":10725,"low":10530,"close":10670,"volume":16066,"rsi_14":31.1,"sma_20":11081.25,"sma_60":10521.17,"sma_120":11918.25},{"date":"2026-10-02","open":10670,"high":10730,"low":10595,"close":10730,"volume":4597,"rsi_14":32.37,"sma_20":11074.0,"sma_60":10530.67,"sma_120":11893.46},{"date":"2026-10-06","open":10795,"high":10875,"low":10680,"close":10775,"volume":24609,"rsi_14":38.26,"sma_20":11052.75,"sma_60":10544.25,"sma_120":11862.54},{"date":"2026-10-07","open":10675,"high":10675,"low":10200,"close":10200,"volume":24319,"rsi_14":29.6,"sma_20":11001.5,"sma_60":10555.42,"sma_120":11827.71},{"date":"2026-10-08","open":10200,"high":10220,"low":10030,"close":10135,"volume":7541,"rsi_14":22.7,"sma_20":10952.25,"sma_60":10570.33,"sma_120":11790.67},{"date":"2026-10-12","open":10080,"high":10110,"low":9830,"close":9875,"volume":30139,"rsi_14":21.15,"sma_20":10886.0,"sma_60":10573.25,"sma_120":11752.04},{"date":"2026-10-13","open":9660,"high":9825,"low":9420,"close":9820,"volume":24790,"rsi_14":19.08,"sma_20":10808.25,"sma_60":10579.08,"sma_120":11711.62},{"date":"2026-10-14","open":9820,"high":10030,"low":9790,"close":9890,"volume":26164,"rsi_14":15.95,"sma_20":10732.75,"sma_60":10588.25,"sma_120":11671.0},{"date":"2026-10-15","open":9720,"high":9760,"low":9220,"close":9400,"volume":35146,"rsi_14":14.23,"sma_20":10643.75,"sma_60":10585.25,"sma_120":11624.88},{"date":"2026-10-16","open":9525,"high":9675,"low":9470,"close":9490,"volume":19373,"rsi_14":15.26,"sma_20":10562.75,"sma_60":10585.42,"sma_120":11578.46},{"date":"2026-10-19","open":9355,"high":9880,"low":9300,"close":9880,"volume":5718,"rsi_14":30.92,"sma_20":10492.25,"sma_60":10597.75,"sma_120":11536.25},{"date":"2026-10-20","open":9765,"high":9825,"low":9370,"close":9420,"volume":12150,"rsi_14":26.24,"sma_20":10404.0,"sma_60":10603.42,"sma_120":11487.29},{"date":"2026-10-21","open":9525,"high":9530,"low":9320,"close":9355,"volume":10049,"rsi_14":27.65,"sma_20":10310.25,"sma_60":10604.33,"sma_120":11437.46},{"date":"2026-10-22","open":9280,"high":9310,"low":9095,"close":9130,"volume":3700,"rsi_14":25.97,"sma_20":10197.5,"sma_60":10590.5,"sma_120":11386.46},{"date":"2026-10-23","open":8954,"high":8954,"low":8715,"close":8845,"volume":12930,"rsi_14":20.89,"sma_20":10081.75,"sma_60":10573.08,"sma_120":11332.0}],"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 200 철강소재","phase":"above-fold","symbol_resolved":true}