{"status":"ok","report":{"price_analysis":{"current":14755.0,"change_1d":-1.5,"change_7d":-4.1,"change_30d":-15.0,"high_30d":17775.0,"low_30d":14380.0,"position_in_range":11.0,"support":14719.5,"resistance":17435.5},"summary":"TIGER 200 금융(139270)은(는) 코스피 200 금융를 추종하는 ETF입니다, 순자산 337억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-534.26)가 시그널선(-428.95)을 하회합니다(데드크로스). 현재가가 SMA20(15961)과 SMA60(16552) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 14374~17549 (현재 위치 12%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 18","rsi_14":17.878192534381142,"macd":-534.2569848049498,"macd_signal":-428.9541116216059,"sma_20":15961.25,"sma_60":16552.116666666665,"bb_upper":17548.914558400167,"bb_lower":14373.585441599833,"atr_14":414.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4640.00, 기관 순매수 6070.00. 30일 누적: 외국인 812.00, 기관 4.12만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-4640.0,"institutional_flow":6070.0,"data":[{"date":"2026-10-23","foreign_net":2145.0,"institution_net":-140.0,"retail_net":-2005.0},{"date":"2026-10-22","foreign_net":-779.0,"institution_net":659.0,"retail_net":120.0},{"date":"2026-10-21","foreign_net":465.0,"institution_net":910.0,"retail_net":-1375.0},{"date":"2026-10-20","foreign_net":-7308.0,"institution_net":4365.0,"retail_net":2943.0},{"date":"2026-10-19","foreign_net":837.0,"institution_net":276.0,"retail_net":-1113.0},{"date":"2026-10-16","foreign_net":4360.0,"institution_net":-3166.0,"retail_net":-1194.0},{"date":"2026-10-15","foreign_net":-4717.0,"institution_net":7310.0,"retail_net":-2593.0},{"date":"2026-10-14","foreign_net":-636.0,"institution_net":918.0,"retail_net":-282.0},{"date":"2026-10-13","foreign_net":781.0,"institution_net":12628.0,"retail_net":-13409.0},{"date":"2026-10-12","foreign_net":-348.0,"institution_net":7147.0,"retail_net":-6799.0},{"date":"2026-10-08","foreign_net":-5599.0,"institution_net":12035.0,"retail_net":-6436.0},{"date":"2026-10-07","foreign_net":2739.0,"institution_net":3549.0,"retail_net":-6288.0},{"date":"2026-10-06","foreign_net":4417.0,"institution_net":1163.0,"retail_net":-5580.0},{"date":"2026-10-02","foreign_net":791.0,"institution_net":-7775.0,"retail_net":6984.0},{"date":"2026-10-01","foreign_net":105.0,"institution_net":-1723.0,"retail_net":1618.0},{"date":"2026-09-30","foreign_net":-325.0,"institution_net":1198.0,"retail_net":-873.0},{"date":"2026-09-29","foreign_net":715.0,"institution_net":-209.0,"retail_net":-506.0},{"date":"2026-09-28","foreign_net":232.0,"institution_net":2282.0,"retail_net":-2514.0},{"date":"2026-09-23","foreign_net":3889.0,"institution_net":2067.0,"retail_net":-5956.0},{"date":"2026-09-22","foreign_net":-2819.0,"institution_net":1166.0,"retail_net":1653.0},{"date":"2026-09-21","foreign_net":3068.0,"institution_net":-643.0,"retail_net":-2425.0},{"date":"2026-09-18","foreign_net":-8141.0,"institution_net":8459.0,"retail_net":-318.0},{"date":"2026-09-17","foreign_net":5228.0,"institution_net":3040.0,"retail_net":-8268.0},{"date":"2026-09-16","foreign_net":-418.0,"institution_net":-1340.0,"retail_net":1758.0},{"date":"2026-09-15","foreign_net":-1864.0,"institution_net":-638.0,"retail_net":2502.0},{"date":"2026-09-14","foreign_net":3421.0,"institution_net":-3055.0,"retail_net":-366.0},{"date":"2026-09-11","foreign_net":-1139.0,"institution_net":-2110.0,"retail_net":3249.0},{"date":"2026-09-10","foreign_net":-718.0,"institution_net":4399.0,"retail_net":-3681.0},{"date":"2026-09-09","foreign_net":831.0,"institution_net":-3667.0,"retail_net":2836.0},{"date":"2026-09-08","foreign_net":1599.0,"institution_net":-7928.0,"retail_net":6329.0}],"periods":{"d1":{"foreign_net":2145.0,"institution_net":-140.0,"retail_net":-2005.0},"d3":{"foreign_net":1831.0,"institution_net":1429.0,"retail_net":-3260.0},"d7":{"foreign_net":-4997.0,"institution_net":10214.0,"retail_net":-5217.0},"d14":{"foreign_net":-2852.0,"institution_net":39879.0,"retail_net":-37027.0},"d30":{"foreign_net":812.0,"institution_net":41177.0,"retail_net":-41989.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":26,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":17.9,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.0,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (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 18 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.5527,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.55,"summary":"배당수익률 2.55%","metrics":[{"name":"배당수익률","value":2.55,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:42.804990+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"코스피 200 금융","issuer":"미래에셋자산운용","category":"","expense_ratio":0.4,"aum":33700000000.0,"aum_display":"337억","dividend_yield":null,"tracking_error":1.05,"holdings":[{"ticker":"105560","name":"KB금융","weight":18.17},{"ticker":"055550","name":"신한지주","weight":15.5},{"ticker":"032830","name":"삼성생명","weight":11.44},{"ticker":"086790","name":"하나금융지주","weight":10.96},{"ticker":"316140","name":"우리금융지주","weight":7.27},{"ticker":"000810","name":"삼성화재","weight":6.59},{"ticker":"006800","name":"미래에셋증권","weight":4.06},{"ticker":"071050","name":"한국금융지주","weight":3.47},{"ticker":"138040","name":"메리츠금융지주","weight":2.95},{"ticker":"323410","name":"카카오뱅크","weight":2.67}],"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":14755.0,"change_pct":-1.53,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4951.9751},{"date":"2016-10-25","close":4965.2621},{"date":"2016-10-26","close":4842.6126},{"date":"2016-10-27","close":4883.4957},{"date":"2016-10-28","close":4861.01},{"date":"2016-10-31","close":4886.562},{"date":"2016-11-01","close":4829.3255},{"date":"2016-11-02","close":4766.9787},{"date":"2016-11-03","close":4787.4203},{"date":"2016-11-04","close":4787.4203},{"date":"2016-11-07","close":4829.3255},{"date":"2016-11-08","close":4752.6696},{"date":"2016-11-09","close":4691.3448},{"date":"2016-11-10","close":4875.3191},{"date":"2016-11-11","close":4996.9466},{"date":"2016-11-14","close":4972.4167},{"date":"2016-11-15","close":4965.2621},{"date":"2016-11-16","close":4875.3191},{"date":"2016-11-17","close":4863.0542},{"date":"2016-11-18","close":4893.7165},{"date":"2016-11-21","close":4863.0542},{"date":"2016-11-22","close":4812.9723},{"date":"2016-11-23","close":4934.5997},{"date":"2016-11-24","close":4934.5997},{"date":"2016-11-25","close":4911.0919},{"date":"2016-11-28","close":4893.7165},{"date":"2016-11-29","close":4875.3191},{"date":"2016-11-30","close":4880.4295},{"date":"2016-12-01","close":4867.1425},{"date":"2016-12-02","close":4863.0542},{"date":"2016-12-05","close":4845.6788},{"date":"2016-12-06","close":4825.2372},{"date":"2016-12-07","close":4898.8269},{"date":"2016-12-08","close":5060.3155},{"date":"2016-12-09","close":4990.8141},{"date":"2016-12-12","close":5038.8518},{"date":"2016-12-13","close":4987.7479},{"date":"2016-12-14","close":4987.7479},{"date":"2016-12-15","close":4972.4167},{"date":"2016-12-16","close":5047.0285},{"date":"2016-12-19","close":5023.5206},{"date":"2016-12-20","close":5028.631},{"date":"2016-12-21","close":5026.5869},{"date":"2016-12-22","close":4937.666},{"date":"2016-12-23","close":4902.9153},{"date":"2016-12-26","close":4942.7764},{"date":"2016-12-27","close":4965.2621},{"date":"2016-12-28","close":5000.0128},{"date":"2016-12-29","close":4919.2685},{"date":"2017-01-02","close":4898.8269},{"date":"2017-01-03","close":4926.4231},{"date":"2017-01-04","close":5028.631},{"date":"2017-01-05","close":4942.7764},{"date":"2017-01-06","close":4948.9088},{"date":"2017-01-09","close":4902.9153},{"date":"2017-01-10","close":4911.0919},{"date":"2017-01-11","close":4965.2621},{"date":"2017-01-12","close":4994.9024},{"date":"2017-01-13","close":4956.0634},{"date":"2017-01-16","close":5053.1609},{"date":"2017-01-17","close":5132.8831},{"date":"2017-01-18","close":5154.3468},{"date":"2017-01-19","close":5115.5078},{"date":"2017-01-20","close":5097.1104},{"date":"2017-01-23","close":5023.5206},{"date":"2017-01-24","close":5038.8518},{"date":"2017-01-25","close":5060.3155},{"date":"2017-01-26","close":5125.7286},{"date":"2017-01-31","close":5100.1766},{"date":"2017-02-01","close":5122.6623},{"date":"2017-02-02","close":5129.8169},{"date":"2017-02-03","close":5143.1039},{"date":"2017-02-06","close":5194.2079},{"date":"2017-02-07","close":5183.9871},{"date":"2017-02-08","close":5179.8988},{"date":"2017-02-09","close":5219.7599},{"date":"2017-02-10","close":5256.5548},{"date":"2017-02-13","close":5240.2015},{"date":"2017-02-14","close":5263.7093},{"date":"2017-02-15","close":5203.4066},{"date":"2017-02-16","close":5107.3312},{"date":"2017-02-17","close":5161.5014},{"date":"2017-02-20","close":5094.0441},{"date":"2017-02-21","close":5165.5897},{"date":"2017-02-22","close":5164.5676},{"date":"2017-02-23","close":5165.5897},{"date":"2017-02-24","close":5161.5014},{"date":"2017-02-27","close":5028.631},{"date":"2017-02-28","close":5086.8896},{"date":"2017-03-02","close":5194.2079},{"date":"2017-03-03","close":5169.678},{"date":"2017-03-06","close":5143.1039},{"date":"2017-03-07","close":5157.413},{"date":"2017-03-08","close":5172.7442},{"date":"2017-03-09","close":5154.3468},{"date":"2017-03-10","close":5212.6053},{"date":"2017-03-13","close":5314.8133},{"date":"2017-03-14","close":5427.242},{"date":"2017-03-15","close":5413.955},{"date":"2017-03-16","close":5396.5796},{"date":"2017-03-17","close":5474.2577},{"date":"2017-03-20","close":5399.6459},{"date":"2017-03-21","close":5383.2926},{"date":"2017-03-22","close":5275.9743},{"date":"2017-03-23","close":5360.8069},{"date":"2017-03-24","close":5357.7406},{"date":"2017-03-27","close":5260.6431},{"date":"2017-03-28","close":5225.8924},{"date":"2017-03-29","close":5243.2677},{"date":"2017-03-30","close":5222.8261},{"date":"2017-03-31","close":5216.6937},{"date":"2017-04-03","close":5237.1352},{"date":"2017-04-04","close":5203.4066},{"date":"2017-04-05","close":5247.356},{"date":"2017-04-06","close":5237.1352},{"date":"2017-04-07","close":5209.5391},{"date":"2017-04-10","close":5129.8169},{"date":"2017-04-11","close":5111.4195},{"date":"2017-04-12","close":5090.9779},{"date":"2017-04-13","close":5216.6937},{"date":"2017-04-14","close":5161.5014},{"date":"2017-04-17","close":5298.46},{"date":"2017-04-18","close":5310.725},{"date":"2017-04-19","close":5270.8639},{"date":"2017-04-20","close":5279.0405},{"date":"2017-04-21","close":5310.725},{"date":"2017-04-24","close":5408.8446},{"date":"2017-04-25","close":5447.6836},{"date":"2017-04-26","close":5451.7719},{"date":"2017-04-27","close":5412.9329},{"date":"2017-04-28","close":5363.8731},{"date":"2017-05-02","close":5465.059},{"date":"2017-05-04","close":5493.6772},{"date":"2017-05-08","close":5634.7242},{"date":"2017-05-10","close":5603.0397},{"date":"2017-05-11","close":5689.9165},{"date":"2017-05-12","close":5657.2099},{"date":"2017-05-15","close":5725.6892},{"date":"2017-05-16","close":5711.3801},{"date":"2017-05-17","close":5642.9008},{"date":"2017-05-18","close":5606.1059},{"date":"2017-05-19","close":5638.8125},{"date":"2017-05-22","close":5649.0333},{"date":"2017-05-23","close":5714.4464},{"date":"2017-05-24","close":5689.9165},{"date":"2017-05-25","close":5758.3958},{"date":"2017-05-26","close":5793.1465},{"date":"2017-05-29","close":5741.0204},{"date":"2017-05-30","close":5711.3801},{"date":"2017-05-31","close":5725.6892},{"date":"2017-06-01","close":5677.6515},{"date":"2017-06-02","close":5809.4998},{"date":"2017-06-05","close":5818.6985},{"date":"2017-06-07","close":5814.6102},{"date":"2017-06-08","close":5818.6985},{"date":"2017-06-09","close":5891.2661},{"date":"2017-06-12","close":5905.5752},{"date":"2017-06-13","close":5908.6415},{"date":"2017-06-14","close":5903.5311},{"date":"2017-06-15","close":5844.2505},{"date":"2017-06-16","close":5856.5154},{"date":"2017-06-19","close":5877.9791},{"date":"2017-06-20","close":5824.8309},{"date":"2017-06-21","close":5686.8502},{"date":"2017-06-22","close":5719.5568},{"date":"2017-06-23","close":5824.8309},{"date":"2017-06-26","close":5779.8594},{"date":"2017-06-27","close":5768.6166},{"date":"2017-06-28","close":5908.6415},{"date":"2017-06-29","close":6032.3131},{"date":"2017-06-30","close":6020.0481},{"date":"2017-07-03","close":6036.4014},{"date":"2017-07-04","close":6046.6222},{"date":"2017-07-05","close":6024.1364},{"date":"2017-07-06","close":6020.0481},{"date":"2017-07-07","close":6036.4014},{"date":"2017-07-10","close":6109.9911},{"date":"2017-07-11","close":6137.5873},{"date":"2017-07-12","close":6117.1457},{"date":"2017-07-13","close":6109.9911},{"date":"2017-07-14","close":6145.7639},{"date":"2017-07-17","close":6140.6535},{"date":"2017-07-18","close":6172.338},{"date":"2017-07-19","close":6167.2276},{"date":"2017-07-20","close":6214.2432},{"date":"2017-07-21","close":6375.7318},{"date":"2017-07-24","close":6404.35},{"date":"2017-07-25","close":6393.1071},{"date":"2017-07-26","close":6412.5266},{"date":"2017-07-27","close":6421.7254},{"date":"2017-07-28","close":6339.959},{"date":"2017-07-31","close":6362.4448},{"date":"2017-08-01","close":6490.2047},{"date":"2017-08-02","close":6409.4604},{"date":"2017-08-03","close":6331.7824},{"date":"2017-08-04","close":6331.7824},{"date":"2017-08-07","close":6389.0188},{"date":"2017-08-08","close":6371.6435},{"date":"2017-08-09","close":6315.4291},{"date":"2017-08-10","close":6263.303},{"date":"2017-08-11","close":6129.4106},{"date":"2017-08-14","close":6172.338},{"date":"2017-08-16","close":6231.6186},{"date":"2017-08-17","close":6205.0445},{"date":"2017-08-18","close":6163.1393},{"date":"2017-08-21","close":6106.9249},{"date":"2017-08-22","close":6129.4106},{"date":"2017-08-23","close":6117.1457},{"date":"2017-08-24","close":6109.9911},{"date":"2017-08-25","close":6231.6186},{"date":"2017-08-28","close":6186.6471},{"date":"2017-08-29","close":6090.5716},{"date":"2017-08-30","close":6109.9911},{"date":"2017-08-31","close":6020.0481},{"date":"2017-09-01","close":5974.0545},{"date":"2017-09-04","close":5885.1336},{"date":"2017-09-05","close":5677.6515},{"date":"2017-09-06","close":5609.1722},{"date":"2017-09-07","close":5756.3516},{"date":"2017-09-08","close":5709.336},{"date":"2017-09-11","close":5744.0867},{"date":"2017-09-12","close":5788.0361},{"date":"2017-09-13","close":5756.3516},{"date":"2017-09-14","close":5783.9478},{"date":"2017-09-15","close":5867.7583},{"date":"2017-09-18","close":5978.1429},{"date":"2017-09-19","close":5956.6792},{"date":"2017-09-20","close":5952.5909},{"date":"2017-09-21","close":6001.6507},{"date":"2017-09-22","close":6039.4676},{"date":"2017-09-25","close":5926.0168},{"date":"2017-09-26","close":5865.7141},{"date":"2017-09-27","close":5824.8309},{"date":"2017-09-28","close":5912.7298},{"date":"2017-09-29","close":5899.4427},{"date":"2017-10-10","close":5984.2753},{"date":"2017-10-11","close":6018.004},{"date":"2017-10-12","close":6125.3223},{"date":"2017-10-13","close":6109.9911},{"date":"2017-10-16","close":6057.8651},{"date":"2017-10-17","close":6018.004},{"date":"2017-10-18","close":5967.9221},{"date":"2017-10-19","close":6032.3131},{"date":"2017-10-20","close":6051.7326},{"date":"2017-10-23","close":6004.7169},{"date":"2017-10-24","close":6080.3508},{"date":"2017-10-25","close":6205.0445},{"date":"2017-10-26","close":6137.5873},{"date":"2017-10-27","close":6124.3002},{"date":"2017-10-30","close":6092.6158},{"date":"2017-10-31","close":6051.7326},{"date":"2017-11-01","close":6065.0196},{"date":"2017-11-02","close":6074.2183},{"date":"2017-11-03","close":6087.5054},{"date":"2017-11-06","close":5964.8558},{"date":"2017-11-07","close":5967.9221},{"date":"2017-11-08","close":5882.0674},{"date":"2017-11-09","close":5903.5311},{"date":"2017-11-10","close":5891.2661},{"date":"2017-11-13","close":5867.7583},{"date":"2017-11-14","close":5885.1336},{"date":"2017-11-15","close":5943.3922},{"date":"2017-11-16","close":6009.8273},{"date":"2017-11-17","close":5940.3259},{"date":"2017-11-20","close":5917.8402},{"date":"2017-11-21","close":5871.8466},{"date":"2017-11-22","close":5929.0831},{"date":"2017-11-23","close":5912.7298},{"date":"2017-11-24","close":5936.2376},{"date":"2017-11-27","close":5940.3259},{"date":"2017-11-28","close":5972.0104},{"date":"2017-11-29","close":5964.8558},{"date":"2017-11-30","close":5984.2753},{"date":"2017-12-01","close":5821.7647},{"date":"2017-12-04","close":5956.6792},{"date":"2017-12-05","close":5946.4584},{"date":"2017-12-06","close":5949.5246},{"date":"2017-12-07","close":5940.3259},{"date":"2017-12-08","close":5908.6415},{"date":"2017-12-11","close":5932.1493},{"date":"2017-12-12","close":5877.9791},{"date":"2017-12-13","close":5992.452},{"date":"2017-12-14","close":6065.0196},{"date":"2017-12-15","close":6090.5716},{"date":"2017-12-18","close":6055.8209},{"date":"2017-12-19","close":6074.2183},{"date":"2017-12-20","close":6125.3223},{"date":"2017-12-21","close":6106.9249},{"date":"2017-12-22","close":6090.5716},{"date":"2017-12-26","close":6149.8522},{"date":"2017-12-27","close":6205.0445},{"date":"2017-12-28","close":6252.0602},{"date":"2018-01-02","close":6140.856},{"date":"2018-01-03","close":6157.981},{"date":"2018-01-04","close":6130.5811},{"date":"2018-01-05","close":6161.4062},{"date":"2018-01-08","close":6349.7749},{"date":"2018-01-09","close":6394.3003},{"date":"2018-01-10","close":6414.8496},{"date":"2018-01-11","close":6455.9473},{"date":"2018-01-12","close":6531.2954},{"date":"2018-01-15","close":6558.6958},{"date":"2018-01-16","close":6442.249},{"date":"2018-01-17","close":6452.5225},{"date":"2018-01-18","close":6445.6733},{"date":"2018-01-19","close":6565.5444},{"date":"2018-01-22","close":6459.373},{"date":"2018-01-23","close":6620.3438},{"date":"2018-01-24","close":6572.395},{"date":"2018-01-25","close":6524.4458},{"date":"2018-01-26","close":6531.2954},{"date":"2018-01-29","close":6579.2451},{"date":"2018-01-30","close":6548.4209},{"date":"2018-01-31","close":6568.9692},{"date":"2018-02-01","close":6558.6958},{"date":"2018-02-02","close":6527.8726},{"date":"2018-02-05","close":6683.3777},{"date":"2018-02-06","close":6315.5278},{"date":"2018-02-07","close":6223.0552},{"date":"2018-02-08","close":6175.105},{"date":"2018-02-09","close":6020.9849},{"date":"2018-02-12","close":6178.5312},{"date":"2018-02-13","close":6178.5312},{"date":"2018-02-14","close":6164.8296},{"date":"2018-02-19","close":6294.9775},{"date":"2018-02-20","close":6233.3291},{"date":"2018-02-21","close":6219.6299},{"date":"2018-02-22","close":6233.3291},{"date":"2018-02-23","close":6298.4019},{"date":"2018-02-26","close":6271.0029},{"date":"2018-02-27","close":6223.0552},{"date":"2018-02-28","close":6178.5312},{"date":"2018-03-02","close":6221.3978},{"date":"2018-03-05","close":6109.9911},{"date":"2018-03-06","close":5983.3105},{"date":"2018-03-07","close":5897.6875},{"date":"2018-03-08","close":5925.0874},{"date":"2018-03-09","close":5969.6113},{"date":"2018-03-12","close":6106.6069},{"date":"2018-03-13","close":5993.5854},{"date":"2018-03-14","close":5952.4878},{"date":"2018-03-15","close":5949.0615},{"date":"2018-03-16","close":5983.3105},{"date":"2018-03-19","close":6010.71},{"date":"2018-03-20","close":6000.4351},{"date":"2018-03-21","close":6020.9849},{"date":"2018-03-22","close":6096.333},{"date":"2018-03-23","close":5866.8638},{"date":"2018-03-26","close":5863.439},{"date":"2018-03-27","close":5890.8379},{"date":"2018-03-28","close":5794.9399},{"date":"2018-03-29","close":5856.5903},{"date":"2018-03-30","close":5856.5903},{"date":"2018-04-02","close":5770.9663},{"date":"2018-04-03","close":5644.2456},{"date":"2018-04-04","close":5609.9961},{"date":"2018-04-05","close":5613.4199},{"date":"2018-04-06","close":5651.0942},{"date":"2018-04-09","close":5609.9961},{"date":"2018-04-10","close":5692.1943},{"date":"2018-04-11","close":5664.7944},{"date":"2018-04-12","close":5692.1943},{"date":"2018-04-13","close":5767.542},{"date":"2018-04-16","close":5767.542},{"date":"2018-04-17","close":5712.7427},{"date":"2018-04-18","close":5767.542},{"date":"2018-04-19","close":5805.2158},{"date":"2018-04-20","close":5791.5166},{"date":"2018-04-23","close":5901.1143},{"date":"2018-04-24","close":5990.1606},{"date":"2018-04-25","close":5938.7856},{"date":"2018-04-26","close":5966.1846},{"date":"2018-04-27","close":5966.1855},{"date":"2018-04-30","close":6018.8286},{"date":"2018-05-02","close":5966.1855},{"date":"2018-05-03","close":5934.6006},{"date":"2018-05-04","close":5885.4673},{"date":"2018-05-08","close":5853.8813},{"date":"2018-05-09","close":5846.8633},{"date":"2018-05-10","close":5867.9194},{"date":"2018-05-11","close":5917.0527},{"date":"2018-05-14","close":5955.6577},{"date":"2018-05-15","close":5888.9761},{"date":"2018-05-16","close":5917.0527},{"date":"2018-05-17","close":5888.9761},{"date":"2018-05-18","close":5832.8247},{"date":"2018-05-21","close":5850.3726},{"date":"2018-05-23","close":5783.6899},{"date":"2018-05-24","close":5759.1245},{"date":"2018-05-25","close":5706.481},{"date":"2018-05-28","close":5706.481},{"date":"2018-05-29","close":5692.4434},{"date":"2018-05-30","close":5520.4766},{"date":"2018-05-31","close":5478.3628},{"date":"2018-06-01","close":5506.4385},{"date":"2018-06-04","close":5653.8389},{"date":"2018-06-05","close":5699.4624},{"date":"2018-06-07","close":5804.7485},{"date":"2018-06-08","close":5797.7295},{"date":"2018-06-11","close":5846.8633},{"date":"2018-06-12","close":5839.8428},{"date":"2018-06-14","close":5734.5581},{"date":"2018-06-15","close":5611.7251},{"date":"2018-06-18","close":5671.3867},{"date":"2018-06-19","close":5632.7822},{"date":"2018-06-20","close":5643.3105},{"date":"2018-06-21","close":5481.8711},{"date":"2018-06-22","close":5506.4385},{"date":"2018-06-25","close":5559.0815},{"date":"2018-06-26","close":5566.1016},{"date":"2018-06-27","close":5509.9482},{"date":"2018-06-28","close":5429.2285},{"date":"2018-06-29","close":5443.2671},{"date":"2018-07-02","close":5387.1162},{"date":"2018-07-03","close":5362.5483},{"date":"2018-07-04","close":5369.5688},{"date":"2018-07-05","close":5390.624},{"date":"2018-07-06","close":5527.4951},{"date":"2018-07-09","close":5587.1577},{"date":"2018-07-10","close":5527.4951},{"date":"2018-07-11","close":5474.854},{"date":"2018-07-12","close":5418.7007},{"date":"2018-07-13","close":5538.0249},{"date":"2018-07-16","close":5485.3818},{"date":"2018-07-17","close":5513.458},{"date":"2018-07-18","close":5467.8345},{"date":"2018-07-19","close":5383.604},{"date":"2018-07-20","close":5408.1729},{"date":"2018-07-23","close":5492.4004},{"date":"2018-07-24","close":5457.3057},{"date":"2018-07-25","close":5509.9482},{"date":"2018-07-26","close":5446.7773},{"date":"2018-07-27","close":5474.854},{"date":"2018-07-30","close":5492.4004},{"date":"2018-07-31","close":5467.8345},{"date":"2018-08-01","close":5509.9482},{"date":"2018-08-02","close":5387.1162},{"date":"2018-08-03","close":5404.6626},{"date":"2018-08-06","close":5460.8149},{"date":"2018-08-07","close":5429.2285},{"date":"2018-08-08","close":5457.3057},{"date":"2018-08-09","close":5383.604},{"date":"2018-08-10","close":5373.0767},{"date":"2018-08-13","close":5267.792},{"date":"2018-08-14","close":5299.3774},{"date":"2018-08-16","close":5292.3574},{"date":"2018-08-17","close":5295.8677},{"date":"2018-08-20","close":5299.3774},{"date":"2018-08-21","close":5334.4727},{"date":"2018-08-22","close":5281.8301},{"date":"2018-08-23","close":5253.7539},{"date":"2018-08-24","close":5295.8677},{"date":"2018-08-27","close":5359.0391},{"date":"2018-08-28","close":5383.604},{"date":"2018-08-29","close":5366.0591},{"date":"2018-08-30","close":5309.9062},{"date":"2018-08-31","close":5330.9624},{"date":"2018-09-03","close":5320.4336},{"date":"2018-09-04","close":5330.9624},{"date":"2018-09-05","close":5229.1865},{"date":"2018-09-06","close":5208.1299},{"date":"2018-09-07","close":5246.7334},{"date":"2018-09-10","close":5250.2441},{"date":"2018-09-11","close":5271.3018},{"date":"2018-09-12","close":5271.3018},{"date":"2018-09-13","close":5320.4336},{"date":"2018-09-14","close":5320.4336},{"date":"2018-09-17","close":5253.7539},{"date":"2018-09-18","close":5222.1675},{"date":"2018-09-19","close":5236.2056},{"date":"2018-09-20","close":5323.9429},{"date":"2018-09-21","close":5453.7964},{"date":"2018-09-27","close":5520.4766},{"date":"2018-09-28","close":5615.2329},{"date":"2018-10-01","close":5657.3486},{"date":"2018-10-02","close":5604.7046},{"date":"2018-10-04","close":5660.8579},{"date":"2018-10-05","close":5657.3486},{"date":"2018-10-08","close":5618.7437},{"date":"2018-10-10","close":5594.1763},{"date":"2018-10-11","close":5327.4531},{"date":"2018-10-12","close":5292.3574},{"date":"2018-10-15","close":5316.9243},{"date":"2018-10-16","close":5274.812},{"date":"2018-10-17","close":5334.4727},{"date":"2018-10-18","close":5288.8491},{"date":"2018-10-19","close":5274.812},{"date":"2018-10-22","close":5415.1909},{"date":"2018-10-23","close":5260.7729},{"date":"2018-10-24","close":5383.604},{"date":"2018-10-25","close":5257.2627},{"date":"2018-10-26","close":5239.7153},{"date":"2018-10-29","close":5267.792},{"date":"2018-10-30","close":5071.2578},{"date":"2018-10-31","close":5078.2788},{"date":"2018-11-01","close":5046.6909},{"date":"2018-11-02","close":5176.5444},{"date":"2018-11-05","close":5095.8257},{"date":"2018-11-06","close":5158.9966},{"date":"2018-11-07","close":5141.4487},{"date":"2018-11-08","close":5194.0908},{"date":"2018-11-09","close":5166.0161},{"date":"2018-11-12","close":5232.6963},{"date":"2018-11-13","close":5201.1108},{"date":"2018-11-14","close":5155.4858},{"date":"2018-11-15","close":5166.0161},{"date":"2018-11-16","close":5155.4858},{"date":"2018-11-19","close":5155.4858},{"date":"2018-11-20","close":5134.4292},{"date":"2018-11-21","close":5148.4692},{"date":"2018-11-22","close":5137.9395},{"date":"2018-11-23","close":5088.8057},{"date":"2018-11-26","close":5109.8628},{"date":"2018-11-27","close":5166.0161},{"date":"2018-11-28","close":5113.3726},{"date":"2018-11-29","close":5141.4487},{"date":"2018-11-30","close":5043.1816},{"date":"2018-12-03","close":5067.748},{"date":"2018-12-04","close":5074.7681},{"date":"2018-12-05","close":5095.8257},{"date":"2018-12-06","close":5057.2202},{"date":"2018-12-07","close":5018.6147},{"date":"2018-12-10","close":4930.8774},{"date":"2018-12-11","close":4913.3296},{"date":"2018-12-12","close":4994.0498},{"date":"2018-12-13","close":5046.6909},{"date":"2018-12-14","close":5057.2202},{"date":"2018-12-17","close":5060.73},{"date":"2018-12-18","close":5081.7866},{"date":"2018-12-19","close":5120.3921},{"date":"2018-12-20","close":5106.354},{"date":"2018-12-21","close":5127.4102},{"date":"2018-12-24","close":5137.9395},{"date":"2018-12-26","close":5032.6528},{"date":"2018-12-27","close":5064.2393},{"date":"2018-12-28","close":5106.354},{"date":"2019-01-02","close":5022.125},{"date":"2019-01-03","close":5046.6909},{"date":"2019-01-04","close":5011.5967},{"date":"2019-01-07","close":5011.5967},{"date":"2019-01-08","close":5079.735},{"date":"2019-01-09","close":5039.6733},{"date":"2019-01-10","close":4997.5586},{"date":"2019-01-11","close":4994.0498},{"date":"2019-01-14","close":4951.9346},{"date":"2019-01-15","close":5095.8257},{"date":"2019-01-16","close":5176.5444},{"date":"2019-01-17","close":5218.6567},{"date":"2019-01-18","close":5180.0532},{"date":"2019-01-21","close":5151.9771},{"date":"2019-01-22","close":5141.4487},{"date":"2019-01-23","close":5141.4487},{"date":"2019-01-24","close":5232.6963},{"date":"2019-01-25","close":5271.3018},{"date":"2019-01-28","close":5246.7334},{"date":"2019-01-29","close":5243.2251},{"date":"2019-01-30","close":5292.3574},{"date":"2019-01-31","close":5341.4907},{"date":"2019-02-01","close":5387.1162},{"date":"2019-02-07","close":5394.1333},{"date":"2019-02-08","close":5366.0591},{"date":"2019-02-11","close":5306.396},{"date":"2019-02-12","close":5288.8491},{"date":"2019-02-13","close":5355.5288},{"date":"2019-02-14","close":5415.1909},{"date":"2019-02-15","close":5345.0015},{"date":"2019-02-18","close":5376.5874},{"date":"2019-02-19","close":5327.4531},{"date":"2019-02-20","close":5355.5288},{"date":"2019-02-21","close":5348.5107},{"date":"2019-02-22","close":5330.9624},{"date":"2019-02-25","close":5380.0972},{"date":"2019-02-26","close":5309.9062},{"date":"2019-02-27","close":5306.396},{"date":"2019-02-28","close":5323.9429},{"date":"2019-03-04","close":5222.1675},{"date":"2019-03-05","close":5201.1108},{"date":"2019-03-06","close":5211.6396},{"date":"2019-03-07","close":5166.0161},{"date":"2019-03-08","close":5081.7866},{"date":"2019-03-11","close":5151.9771},{"date":"2019-03-12","close":5176.5444},{"date":"2019-03-13","close":5155.4858},{"date":"2019-03-14","close":5211.6396},{"date":"2019-03-15","close":5316.9243},{"date":"2019-03-18","close":5330.9624},{"date":"2019-03-19","close":5320.4336},{"date":"2019-03-20","close":5306.396},{"date":"2019-03-21","close":5222.1675},{"date":"2019-03-22","close":5197.6001},{"date":"2019-03-25","close":5109.8628},{"date":"2019-03-26","close":5127.4102},{"date":"2019-03-27","close":5109.8628},{"date":"2019-03-28","close":5053.71},{"date":"2019-03-29","close":5095.8257},{"date":"2019-04-01","close":5260.7729},{"date":"2019-04-02","close":5320.4336},{"date":"2019-04-03","close":5352.02},{"date":"2019-04-04","close":5366.0591},{"date":"2019-04-05","close":5383.604},{"date":"2019-04-08","close":5366.0591},{"date":"2019-04-09","close":5334.4727},{"date":"2019-04-10","close":5373.0767},{"date":"2019-04-11","close":5359.0391},{"date":"2019-04-12","close":5376.5874},{"date":"2019-04-15","close":5415.1909},{"date":"2019-04-16","close":5394.1333},{"date":"2019-04-17","close":5387.1162},{"date":"2019-04-18","close":5337.9819},{"date":"2019-04-19","close":5309.9062},{"date":"2019-04-22","close":5281.8301},{"date":"2019-04-23","close":5341.4907},{"date":"2019-04-24","close":5274.812},{"date":"2019-04-25","close":5313.415},{"date":"2019-04-26","close":5250.2441},{"date":"2019-04-29","close":5348.4136},{"date":"2019-04-30","close":5290.2393},{"date":"2019-05-02","close":5341.1406},{"date":"2019-05-03","close":5312.0542},{"date":"2019-05-07","close":5312.0542},{"date":"2019-05-08","close":5319.3262},{"date":"2019-05-09","close":5202.9761},{"date":"2019-05-10","close":5228.4282},{"date":"2019-05-13","close":5152.0747},{"date":"2019-05-14","close":5133.895},{"date":"2019-05-15","close":5166.6182},{"date":"2019-05-16","close":5144.8027},{"date":"2019-05-17","close":5181.1606},{"date":"2019-05-20","close":5210.2485},{"date":"2019-05-21","close":5195.7046},{"date":"2019-05-22","close":5217.5215},{"date":"2019-05-23","close":5232.0649},{"date":"2019-05-24","close":5253.8794},{"date":"2019-05-27","close":5239.3359},{"date":"2019-05-28","close":5261.1528},{"date":"2019-05-29","close":5133.895},{"date":"2019-05-30","close":5144.8027},{"date":"2019-05-31","close":5090.2642},{"date":"2019-06-03","close":5170.2529},{"date":"2019-06-04","close":5217.5215},{"date":"2019-06-05","close":5148.438},{"date":"2019-06-07","close":5141.167},{"date":"2019-06-10","close":5210.2485},{"date":"2019-06-11","close":5210.2485},{"date":"2019-06-12","close":5217.5215},{"date":"2019-06-13","close":5181.1606},{"date":"2019-06-14","close":5181.1606},{"date":"2019-06-17","close":5202.9761},{"date":"2019-06-18","close":5224.7915},{"date":"2019-06-19","close":5264.7871},{"date":"2019-06-20","close":5232.0649},{"date":"2019-06-21","close":5232.0649},{"date":"2019-06-24","close":5253.8794},{"date":"2019-06-25","close":5235.7002},{"date":"2019-06-26","close":5217.5215},{"date":"2019-06-27","close":5286.6021},{"date":"2019-06-28","close":5272.0596},{"date":"2019-07-01","close":5290.2393},{"date":"2019-07-02","close":5253.8794},{"date":"2019-07-03","close":5133.895},{"date":"2019-07-04","close":5177.5269},{"date":"2019-07-05","close":5133.895},{"date":"2019-07-08","close":5075.7207},{"date":"2019-07-09","close":5039.3613},{"date":"2019-07-10","close":5053.9048},{"date":"2019-07-11","close":5079.356},{"date":"2019-07-12","close":5097.5361},{"date":"2019-07-15","close":5108.4434},{"date":"2019-07-16","close":5133.895},{"date":"2019-07-17","close":5126.6221},{"date":"2019-07-18","close":5082.9922},{"date":"2019-07-19","close":5173.8906},{"date":"2019-07-22","close":5162.9814},{"date":"2019-07-23","close":5217.5215},{"date":"2019-07-24","close":5173.8906},{"date":"2019-07-25","close":5104.8081},{"date":"2019-07-26","close":5046.6338},{"date":"2019-07-29","close":4984.8228},{"date":"2019-07-30","close":4955.7363},{"date":"2019-07-31","close":4952.1001},{"date":"2019-08-01","close":4981.187},{"date":"2019-08-02","close":4817.5708},{"date":"2019-08-05","close":4752.125},{"date":"2019-08-06","close":4719.4023},{"date":"2019-08-07","close":4632.1396},{"date":"2019-08-08","close":4635.7764},{"date":"2019-08-09","close":4635.7764},{"date":"2019-08-12","close":4559.4219},{"date":"2019-08-13","close":4497.6113},{"date":"2019-08-14","close":4486.7046},{"date":"2019-08-16","close":4450.3452},{"date":"2019-08-19","close":4533.9707},{"date":"2019-08-20","close":4515.7915},{"date":"2019-08-21","close":4526.7002},{"date":"2019-08-22","close":4530.335},{"date":"2019-08-23","close":4530.335},{"date":"2019-08-26","close":4453.9814},{"date":"2019-08-27","close":4424.8936},{"date":"2019-08-28","close":4439.4375},{"date":"2019-08-29","close":4461.2529},{"date":"2019-08-30","close":4566.6938},{"date":"2019-09-02","close":4573.9673},{"date":"2019-09-03","close":4533.9707},{"date":"2019-09-04","close":4592.145},{"date":"2019-09-05","close":4599.4165},{"date":"2019-09-06","close":4624.8687},{"date":"2019-09-09","close":4661.2275},{"date":"2019-09-10","close":4763.0337},{"date":"2019-09-11","close":4817.5708},{"date":"2019-09-16","close":4919.3765},{"date":"2019-09-17","close":4872.1089},{"date":"2019-09-18","close":4853.9312},{"date":"2019-09-19","close":4799.3916},{"date":"2019-09-20","close":4879.3813},{"date":"2019-09-23","close":4850.2935},{"date":"2019-09-24","close":4843.0229},{"date":"2019-09-25","close":4853.9312},{"date":"2019-09-26","close":4846.6592},{"date":"2019-09-27","close":4744.853},{"date":"2019-09-30","close":4777.5762},{"date":"2019-10-01","close":4803.0273},{"date":"2019-10-02","close":4686.6782},{"date":"2019-10-04","close":4632.1396},{"date":"2019-10-07","close":4606.6885},{"date":"2019-10-08","close":4643.0488},{"date":"2019-10-10","close":4548.5142},{"date":"2019-10-11","close":4650.3198},{"date":"2019-10-14","close":4763.0337},{"date":"2019-10-15","close":4737.5811},{"date":"2019-10-16","close":4744.853},{"date":"2019-10-17","close":4766.6685},{"date":"2019-10-18","close":4723.0381},{"date":"2019-10-21","close":4763.0337},{"date":"2019-10-22","close":4821.2065},{"date":"2019-10-23","close":4795.7563},{"date":"2019-10-24","close":4824.8447},{"date":"2019-10-25","close":4777.5762},{"date":"2019-10-28","close":4715.7661},{"date":"2019-10-29","close":4737.5811},{"date":"2019-10-30","close":4664.8628},{"date":"2019-10-31","close":4635.7764},{"date":"2019-11-01","close":4653.9561},{"date":"2019-11-04","close":4752.125},{"date":"2019-11-05","close":4799.3916},{"date":"2019-11-06","close":4773.9395},{"date":"2019-11-07","close":4810.2993},{"date":"2019-11-08","close":4864.8394},{"date":"2019-11-11","close":4828.478},{"date":"2019-11-12","close":4843.0229},{"date":"2019-11-13","close":4792.1206},{"date":"2019-11-14","close":4770.3052},{"date":"2019-11-15","close":4875.7461},{"date":"2019-11-18","close":4843.0229},{"date":"2019-11-19","close":4875.7461},{"date":"2019-11-20","close":4915.7397},{"date":"2019-11-21","close":4828.478},{"date":"2019-11-22","close":4872.1089},{"date":"2019-11-25","close":4908.4692},{"date":"2019-11-26","close":4901.1973},{"date":"2019-11-27","close":4919.3765},{"date":"2019-11-28","close":4915.7397},{"date":"2019-11-29","close":4843.0229},{"date":"2019-12-02","close":4868.4741},{"date":"2019-12-03","close":4843.0229},{"date":"2019-12-04","close":4803.0273},{"date":"2019-12-05","close":4853.9312},{"date":"2019-12-06","close":4857.5669},{"date":"2019-12-09","close":4901.1973},{"date":"2019-12-10","close":4912.105},{"date":"2019-12-11","close":4923.0122},{"date":"2019-12-12","close":5017.5459},{"date":"2019-12-13","close":5155.7104},{"date":"2019-12-16","close":5061.1772},{"date":"2019-12-17","close":5021.1812},{"date":"2019-12-18","close":5108.4434},{"date":"2019-12-19","close":5122.9863},{"date":"2019-12-20","close":5108.4434},{"date":"2019-12-23","close":5133.895},{"date":"2019-12-24","close":5119.3516},{"date":"2019-12-26","close":5122.9863},{"date":"2019-12-27","close":5192.0688},{"date":"2019-12-30","close":5137.5312},{"date":"2020-01-02","close":5042.998},{"date":"2020-01-03","close":5064.812},{"date":"2020-01-06","close":4988.4595},{"date":"2020-01-07","close":5017.5459},{"date":"2020-01-08","close":4926.6489},{"date":"2020-01-09","close":4937.5566},{"date":"2020-01-10","close":4915.7397},{"date":"2020-01-13","close":4904.8325},{"date":"2020-01-14","close":4995.731},{"date":"2020-01-15","close":4973.9146},{"date":"2020-01-16","close":4981.187},{"date":"2020-01-17","close":4963.0073},{"date":"2020-01-20","close":4992.0947},{"date":"2020-01-21","close":4963.0073},{"date":"2020-01-22","close":4948.4648},{"date":"2020-01-23","close":4926.6489},{"date":"2020-01-28","close":4748.4893},{"date":"2020-01-29","close":4719.4023},{"date":"2020-01-30","close":4693.8726},{"date":"2020-01-31","close":4657.4009},{"date":"2020-02-03","close":4639.1655},{"date":"2020-02-04","close":4620.9297},{"date":"2020-02-05","close":4668.3423},{"date":"2020-02-06","close":4788.6978},{"date":"2020-02-07","close":4723.0488},{"date":"2020-02-10","close":4650.106},{"date":"2020-02-11","close":4671.9888},{"date":"2020-02-12","close":4701.1665},{"date":"2020-02-13","close":4628.2241},{"date":"2020-02-14","close":4613.6353},{"date":"2020-02-17","close":4577.1636},{"date":"2020-02-18","close":4515.1616},{"date":"2020-02-19","close":4496.9268},{"date":"2020-02-20","close":4504.2197},{"date":"2020-02-21","close":4442.2202},{"date":"2020-02-24","close":4267.1562},{"date":"2020-02-25","close":4303.6274},{"date":"2020-02-26","close":4274.4512},{"date":"2020-02-27","close":4292.687},{"date":"2020-02-28","close":4197.8604},{"date":"2020-03-02","close":4146.8008},{"date":"2020-03-03","close":4121.271},{"date":"2020-03-04","close":4179.6245},{"date":"2020-03-05","close":4179.6245},{"date":"2020-03-06","close":4073.8577},{"date":"2020-03-09","close":3855.03},{"date":"2020-03-10","close":3844.0884},{"date":"2020-03-11","close":3825.8528},{"date":"2020-03-12","close":3588.7876},{"date":"2020-03-13","close":3497.6096},{"date":"2020-03-16","close":3402.7839},{"date":"2020-03-17","close":3194.8965},{"date":"2020-03-18","close":3070.894},{"date":"2020-03-19","close":2775.4749},{"date":"2020-03-20","close":3034.4229},{"date":"2020-03-23","close":2815.5938},{"date":"2020-03-24","close":3027.1282},{"date":"2020-03-25","close":3337.1353},{"date":"2020-03-26","close":3355.3708},{"date":"2020-03-27","close":3475.7271},{"date":"2020-03-30","close":3439.2554},{"date":"2020-03-31","close":3504.9033},{"date":"2020-04-01","close":3297.0166},{"date":"2020-04-02","close":3388.1951},{"date":"2020-04-03","close":3307.958},{"date":"2020-04-06","close":3439.2554},{"date":"2020-04-07","close":3523.1396},{"date":"2020-04-08","close":3453.8442},{"date":"2020-04-09","close":3493.9619},{"date":"2020-04-10","close":3643.4951},{"date":"2020-04-13","close":3581.4939},{"date":"2020-04-14","close":3632.5535},{"date":"2020-04-16","close":3559.6106},{"date":"2020-04-17","close":3603.3762},{"date":"2020-04-20","close":3585.1409},{"date":"2020-04-21","close":3512.1982},{"date":"2020-04-22","close":3530.4333},{"date":"2020-04-23","close":3541.3752},{"date":"2020-04-24","close":3493.9619},{"date":"2020-04-27","close":3745.6145},{"date":"2020-04-28","close":3772.4514},{"date":"2020-04-29","close":3829.958},{"date":"2020-05-04","close":3680.4412},{"date":"2020-05-06","close":3695.7751},{"date":"2020-05-07","close":3695.7751},{"date":"2020-05-08","close":3726.4458},{"date":"2020-05-11","close":3672.7722},{"date":"2020-05-12","close":3603.7651},{"date":"2020-05-13","close":3634.4353},{"date":"2020-05-14","close":3561.593},{"date":"2020-05-15","close":3638.2681},{"date":"2020-05-18","close":3607.5984},{"date":"2020-05-19","close":3722.6128},{"date":"2020-05-20","close":3707.2776},{"date":"2020-05-21","close":3703.4436},{"date":"2020-05-22","close":3611.4321},{"date":"2020-05-25","close":3642.1025},{"date":"2020-05-26","close":3726.4458},{"date":"2020-05-27","close":3772.4514},{"date":"2020-05-28","close":3845.2942},{"date":"2020-05-29","close":3845.2942},{"date":"2020-06-01","close":3902.8008},{"date":"2020-06-02","close":4090.6567},{"date":"2020-06-03","close":4336.0186},{"date":"2020-06-04","close":4217.1714},{"date":"2020-06-05","close":4263.1763},{"date":"2020-06-08","close":4263.1763},{"date":"2020-06-09","close":4236.3398},{"date":"2020-06-10","close":4151.9966},{"date":"2020-06-11","close":4006.3123},{"date":"2020-06-12","close":3895.1331},{"date":"2020-06-15","close":3711.1111},{"date":"2020-06-16","close":3948.8059},{"date":"2020-06-17","close":3895.1331},{"date":"2020-06-18","close":3864.4631},{"date":"2020-06-19","close":3952.3813},{"date":"2020-06-22","close":3826.1255},{"date":"2020-06-23","close":3806.9558},{"date":"2020-06-24","close":3829.958},{"date":"2020-06-25","close":3707.2776},{"date":"2020-06-26","close":3734.1145},{"date":"2020-06-29","close":3661.272},{"date":"2020-06-30","close":3688.1082},{"date":"2020-07-01","close":3726.4458},{"date":"2020-07-02","close":3764.7837},{"date":"2020-07-03","close":3848.1292},{"date":"2020-07-06","close":3829.958},{"date":"2020-07-07","close":3814.623},{"date":"2020-07-08","close":3787.7871},{"date":"2020-07-09","close":3768.6179},{"date":"2020-07-10","close":3668.9387},{"date":"2020-07-13","close":3776.2856},{"date":"2020-07-14","close":3760.9512},{"date":"2020-07-15","close":3833.7927},{"date":"2020-07-16","close":3879.7979},{"date":"2020-07-17","close":3860.6287},{"date":"2020-07-20","close":3918.1357},{"date":"2020-07-21","close":3941.1379},{"date":"2020-07-22","close":3937.3047},{"date":"2020-07-23","close":3883.6326},{"date":"2020-07-24","close":3849.1279},{"date":"2020-07-27","close":3872.1304},{"date":"2020-07-28","close":3883.6326},{"date":"2020-07-29","close":3921.969},{"date":"2020-07-30","close":3918.1357},{"date":"2020-07-31","close":3852.9614},{"date":"2020-08-03","close":3826.1255},{"date":"2020-08-04","close":3879.7979},{"date":"2020-08-05","close":3883.6326},{"date":"2020-08-06","close":3967.9744},{"date":"2020-08-07","close":3937.3047},{"date":"2020-08-10","close":4075.3215},{"date":"2020-08-11","close":4221.0044},{"date":"2020-08-12","close":4309.1831},{"date":"2020-08-13","close":4412.6948},{"date":"2020-08-14","close":4286.1797},{"date":"2020-08-18","close":4086.8232},{"date":"2020-08-19","close":4151.9966},{"date":"2020-08-20","close":3960.3076},{"date":"2020-08-21","close":4017.8149},{"date":"2020-08-24","close":4010.1467},{"date":"2020-08-25","close":4144.3296},{"date":"2020-08-26","close":4090.6567},{"date":"2020-08-27","close":4006.3123},{"date":"2020-08-28","close":4082.9893},{"date":"2020-08-31","close":4013.9807},{"date":"2020-09-01","close":4075.3215},{"date":"2020-09-02","close":4109.8257},{"date":"2020-09-03","close":4094.49},{"date":"2020-09-04","close":4021.6489},{"date":"2020-09-07","close":4102.1577},{"date":"2020-09-08","close":4067.6543},{"date":"2020-09-09","close":4029.3157},{"date":"2020-09-10","close":4048.4844},{"date":"2020-09-11","close":4044.6509},{"date":"2020-09-14","close":4117.4922},{"date":"2020-09-15","close":4105.9917},{"date":"2020-09-16","close":4090.6567},{"date":"2020-09-17","close":4079.155},{"date":"2020-09-18","close":4056.1526},{"date":"2020-09-21","close":4002.478},{"date":"2020-09-22","close":3925.8035},{"date":"2020-09-23","close":3948.8059},{"date":"2020-09-24","close":3898.9666},{"date":"2020-09-25","close":3914.3025},{"date":"2020-09-28","close":3937.3047},{"date":"2020-09-29","close":3971.8083},{"date":"2020-10-05","close":4056.1526},{"date":"2020-10-06","close":4048.4844},{"date":"2020-10-07","close":4082.9893},{"date":"2020-10-08","close":4105.9917},{"date":"2020-10-12","close":4132.8276},{"date":"2020-10-13","close":4109.8257},{"date":"2020-10-14","close":4033.1506},{"date":"2020-10-15","close":4013.9807},{"date":"2020-10-16","close":4025.4824},{"date":"2020-10-19","close":4125.1616},{"date":"2020-10-20","close":4121.3271},{"date":"2020-10-21","close":4205.6689},{"date":"2020-10-22","close":4293.8472},{"date":"2020-10-23","close":4385.8589},{"date":"2020-10-26","close":4359.0215},{"date":"2020-10-27","close":4267.0098},{"date":"2020-10-28","close":4332.1855},{"date":"2020-10-29","close":4263.0552},{"date":"2020-10-30","close":4163.1992},{"date":"2020-11-02","close":4305.3008},{"date":"2020-11-03","close":4378.2725},{"date":"2020-11-04","close":4293.7798},{"date":"2020-11-05","close":4351.3882},{"date":"2020-11-06","close":4347.5469},{"date":"2020-11-09","close":4393.6353},{"date":"2020-11-10","close":4558.7803},{"date":"2020-11-11","close":4716.2441},{"date":"2020-11-12","close":4616.3896},{"date":"2020-11-13","close":4574.1421},{"date":"2020-11-16","close":4677.8384},{"date":"2020-11-17","close":4700.8823},{"date":"2020-11-18","close":4704.7227},{"date":"2020-11-19","close":4700.8823},{"date":"2020-11-20","close":4689.3604},{"date":"2020-11-23","close":4773.8535},{"date":"2020-11-24","close":4766.1714},{"date":"2020-11-25","close":4835.3022},{"date":"2020-11-26","close":4846.8237},{"date":"2020-11-27","close":4793.0552},{"date":"2020-11-30","close":4574.1421},{"date":"2020-12-01","close":4689.3604},{"date":"2020-12-02","close":4758.4917},{"date":"2020-12-03","close":4750.8096},{"date":"2020-12-04","close":4819.9404},{"date":"2020-12-07","close":4758.4917},{"date":"2020-12-08","close":4673.9976},{"date":"2020-12-09","close":4727.7671},{"date":"2020-12-10","close":4720.085},{"date":"2020-12-11","close":4816.1006},{"date":"2020-12-14","close":4796.897},{"date":"2020-12-15","close":4770.0127},{"date":"2020-12-16","close":4781.5342},{"date":"2020-12-17","close":4746.9683},{"date":"2020-12-18","close":4689.3604},{"date":"2020-12-21","close":4731.6074},{"date":"2020-12-22","close":4689.3604},{"date":"2020-12-23","close":4693.2002},{"date":"2020-12-24","close":4762.3315},{"date":"2020-12-28","close":4766.1714},{"date":"2020-12-29","close":4770.0127},{"date":"2020-12-30","close":4793.0552},{"date":"2021-01-04","close":4731.6074},{"date":"2021-01-05","close":4800.7373},{"date":"2021-01-06","close":4858.3462},{"date":"2021-01-07","close":5038.854},{"date":"2021-01-08","close":5069.5776},{"date":"2021-01-11","close":5046.5347},{"date":"2021-01-12","close":5027.3315},{"date":"2021-01-13","close":5127.1865},{"date":"2021-01-14","close":5115.665},{"date":"2021-01-15","close":5008.1294},{"date":"2021-01-18","close":4904.4336},{"date":"2021-01-19","close":4973.5635},{"date":"2021-01-20","close":4935.1572},{"date":"2021-01-21","close":4923.6362},{"date":"2021-01-22","close":4854.5054},{"date":"2021-01-25","close":4877.5488},{"date":"2021-01-26","close":4781.5342},{"date":"2021-01-27","close":4773.8535},{"date":"2021-01-28","close":4647.1147},{"date":"2021-01-29","close":4535.7373},{"date":"2021-02-01","close":4662.4761},{"date":"2021-02-02","close":4704.7227},{"date":"2021-02-03","close":4700.8823},{"date":"2021-02-04","close":4624.0708},{"date":"2021-02-05","close":4762.3315},{"date":"2021-02-08","close":4850.665},{"date":"2021-02-09","close":4831.4614},{"date":"2021-02-10","close":4854.5054},{"date":"2021-02-15","close":4881.3896},{"date":"2021-02-16","close":4858.3462},{"date":"2021-02-17","close":4900.5928},{"date":"2021-02-18","close":4804.5781},{"date":"2021-02-19","close":4835.3022},{"date":"2021-02-22","close":4842.9839},{"date":"2021-02-23","close":4842.9839},{"date":"2021-02-24","close":4823.7803},{"date":"2021-02-25","close":4935.1572},{"date":"2021-02-26","close":4823.7803},{"date":"2021-03-02","close":4877.5488},{"date":"2021-03-03","close":4973.5635},{"date":"2021-03-04","close":4977.4043},{"date":"2021-03-05","close":5008.1294},{"date":"2021-03-08","close":5131.0283},{"date":"2021-03-09","close":5238.5645},{"date":"2021-03-10","close":5203.999},{"date":"2021-03-11","close":5230.8823},{"date":"2021-03-12","close":5196.3179},{"date":"2021-03-15","close":5223.2017},{"date":"2021-03-16","close":5234.7246},{"date":"2021-03-17","close":5211.6802},{"date":"2021-03-18","close":5207.8403},{"date":"2021-03-19","close":5196.3179},{"date":"2021-03-22","close":5238.5645},{"date":"2021-03-23","close":5207.8403},{"date":"2021-03-24","close":5146.3896},{"date":"2021-03-25","close":5207.8403},{"date":"2021-03-26","close":5261.6074},{"date":"2021-03-29","close":5288.4917},{"date":"2021-03-30","close":5334.5796},{"date":"2021-03-31","close":5407.5503},{"date":"2021-04-01","close":5330.7378},{"date":"2021-04-02","close":5300.0142},{"date":"2021-04-05","close":5330.7378},{"date":"2021-04-06","close":5311.5356},{"date":"2021-04-07","close":5399.8691},{"date":"2021-04-08","close":5392.188},{"date":"2021-04-09","close":5361.4634},{"date":"2021-04-12","close":5380.6665},{"date":"2021-04-13","close":5396.0288},{"date":"2021-04-14","close":5388.3481},{"date":"2021-04-15","close":5438.2754},{"date":"2021-04-16","close":5384.5073},{"date":"2021-04-19","close":5372.9854},{"date":"2021-04-20","close":5457.4775},{"date":"2021-04-21","close":5384.5073},{"date":"2021-04-22","close":5442.1162},{"date":"2021-04-23","close":5507.4048},{"date":"2021-04-26","close":5599.5801},{"date":"2021-04-27","close":5645.6665},{"date":"2021-04-28","close":5684.0742},{"date":"2021-04-29","close":5616.3579},{"date":"2021-04-30","close":5668.1406},{"date":"2021-05-03","close":5568.5596},{"date":"2021-05-04","close":5544.6597},{"date":"2021-05-06","close":5811.5366},{"date":"2021-05-07","close":5871.2852},{"date":"2021-05-10","close":5994.7646},{"date":"2021-05-11","close":5998.7471},{"date":"2021-05-12","close":5839.4189},{"date":"2021-05-13","close":5915.1006},{"date":"2021-05-14","close":5855.3525},{"date":"2021-05-17","close":5831.4526},{"date":"2021-05-18","close":5899.168},{"date":"2021-05-20","close":5819.5034},{"date":"2021-05-21","close":5715.939},{"date":"2021-05-24","close":5783.6553},{"date":"2021-05-25","close":5831.4526},{"date":"2021-05-26","close":5803.5698},{"date":"2021-05-27","close":5739.8379},{"date":"2021-05-28","close":5835.4355},{"date":"2021-05-31","close":5895.1851},{"date":"2021-06-01","close":5907.1338},{"date":"2021-06-02","close":5938.9995},{"date":"2021-06-03","close":5935.0161},{"date":"2021-06-04","close":5919.0835},{"date":"2021-06-07","close":5935.0161},{"date":"2021-06-08","close":5942.9839},{"date":"2021-06-09","close":5859.335},{"date":"2021-06-10","close":5815.5195},{"date":"2021-06-11","close":5791.6201},{"date":"2021-06-14","close":5715.939},{"date":"2021-06-15","close":5715.939},{"date":"2021-06-16","close":5827.4688},{"date":"2021-06-17","close":5827.4688},{"date":"2021-06-18","close":5759.7544},{"date":"2021-06-21","close":5620.3413},{"date":"2021-06-22","close":5723.9053},{"date":"2021-06-23","close":5696.0234},{"date":"2021-06-24","close":5743.8213},{"date":"2021-06-25","close":5887.2173},{"date":"2021-06-28","close":5931.0342},{"date":"2021-06-29","close":5847.3853},{"date":"2021-06-30","close":5819.5034},{"date":"2021-07-01","close":5739.8379},{"date":"2021-07-02","close":5767.7212},{"date":"2021-07-05","close":5723.9053},{"date":"2021-07-06","close":5727.8882},{"date":"2021-07-07","close":5620.3413},{"date":"2021-07-08","close":5596.4414},{"date":"2021-07-09","close":5461.0117},{"date":"2021-07-12","close":5560.5918},{"date":"2021-07-13","close":5628.3081},{"date":"2021-07-14","close":5572.543},{"date":"2021-07-15","close":5600.4248},{"date":"2021-07-16","close":5628.3081},{"date":"2021-07-19","close":5528.7261},{"date":"2021-07-20","close":5484.9111},{"date":"2021-07-21","close":5476.9458},{"date":"2021-07-22","close":5600.4248},{"date":"2021-07-23","close":5628.3081},{"date":"2021-07-26","close":5548.6436},{"date":"2021-07-27","close":5560.5918},{"date":"2021-07-28","close":5612.374},{"date":"2021-07-29","close":5648.2241},{"date":"2021-07-30","close":5556.6104},{"date":"2021-08-02","close":5524.7432},{"date":"2021-08-03","close":5552.627},{"date":"2021-08-04","close":5636.2734},{"date":"2021-08-05","close":5604.4092},{"date":"2021-08-06","close":5608.3921},{"date":"2021-08-09","close":5640.2573},{"date":"2021-08-10","close":5604.4092},{"date":"2021-08-11","close":5672.123},{"date":"2021-08-12","close":5676.1069},{"date":"2021-08-13","close":5628.3081},{"date":"2021-08-17","close":5636.2734},{"date":"2021-08-18","close":5644.2412},{"date":"2021-08-19","close":5449.062},{"date":"2021-08-20","close":5373.3804},{"date":"2021-08-23","close":5429.1465},{"date":"2021-08-24","close":5592.458},{"date":"2021-08-25","close":5656.1899},{"date":"2021-08-26","close":5696.0234},{"date":"2021-08-27","close":5715.939},{"date":"2021-08-30","close":5592.458},{"date":"2021-08-31","close":5664.1567},{"date":"2021-09-01","close":5684.0732},{"date":"2021-09-02","close":5680.0898},{"date":"2021-09-03","close":5660.1733},{"date":"2021-09-06","close":5608.3921},{"date":"2021-09-07","close":5580.5088},{"date":"2021-09-08","close":5620.3413},{"date":"2021-09-09","close":5588.4756},{"date":"2021-09-10","close":5560.5918},{"date":"2021-09-13","close":5528.7261},{"date":"2021-09-14","close":5648.2241},{"date":"2021-09-15","close":5628.3081},{"date":"2021-09-16","close":5572.543},{"date":"2021-09-17","close":5588.4756},{"date":"2021-09-23","close":5548.6436},{"date":"2021-09-24","close":5616.3579},{"date":"2021-09-27","close":5636.2734},{"date":"2021-09-28","close":5727.8882},{"date":"2021-09-29","close":5692.0396},{"date":"2021-09-30","close":5743.8213},{"date":"2021-10-01","close":5692.0396},{"date":"2021-10-05","close":5596.4414},{"date":"2021-10-06","close":5600.4248},{"date":"2021-10-07","close":5676.1069},{"date":"2021-10-08","close":5608.3921},{"date":"2021-10-12","close":5552.627},{"date":"2021-10-13","close":5564.5757},{"date":"2021-10-14","close":5584.4932},{"date":"2021-10-15","close":5660.1733},{"date":"2021-10-18","close":5680.0898},{"date":"2021-10-19","close":5696.0234},{"date":"2021-10-20","close":5743.8213},{"date":"2021-10-21","close":5811.5366},{"date":"2021-10-22","close":5799.5869},{"date":"2021-10-25","close":5883.2344},{"date":"2021-10-26","close":5903.1509},{"date":"2021-10-27","close":5847.3853},{"date":"2021-10-28","close":5759.395},{"date":"2021-10-29","close":5659.4048},{"date":"2021-11-01","close":5707.4004},{"date":"2021-11-02","close":5723.3984},{"date":"2021-11-03","close":5615.4092},{"date":"2021-11-04","close":5643.4067},{"date":"2021-11-05","close":5547.4165},{"date":"2021-11-08","close":5551.416},{"date":"2021-11-09","close":5559.4165},{"date":"2021-11-10","close":5559.4165},{"date":"2021-11-11","close":5519.4209},{"date":"2021-11-12","close":5607.4116},{"date":"2021-11-15","close":5631.4082},{"date":"2021-11-16","close":5679.4028},{"date":"2021-11-17","close":5583.4131},{"date":"2021-11-18","close":5563.415},{"date":"2021-11-19","close":5555.4165},{"date":"2021-11-22","close":5583.4131},{"date":"2021-11-23","close":5611.4102},{"date":"2021-11-24","close":5639.4072},{"date":"2021-11-25","close":5603.4111},{"date":"2021-11-26","close":5483.4238},{"date":"2021-11-29","close":5435.4287},{"date":"2021-11-30","close":5219.4517},{"date":"2021-12-01","close":5295.4438},{"date":"2021-12-02","close":5399.4331},{"date":"2021-12-03","close":5535.4185},{"date":"2021-12-06","close":5555.4165},{"date":"2021-12-07","close":5595.4126},{"date":"2021-12-08","close":5619.4097},{"date":"2021-12-09","close":5599.4106},{"date":"2021-12-10","close":5591.4126},{"date":"2021-12-13","close":5595.4126},{"date":"2021-12-14","close":5579.4141},{"date":"2021-12-15","close":5591.4126},{"date":"2021-12-16","close":5599.4106},{"date":"2021-12-17","close":5707.4004},{"date":"2021-12-20","close":5619.4097},{"date":"2021-12-21","close":5635.4072},{"date":"2021-12-22","close":5623.4092},{"date":"2021-12-23","close":5623.4092},{"date":"2021-12-24","close":5631.4082},{"date":"2021-12-27","close":5603.4111},{"date":"2021-12-28","close":5631.4082},{"date":"2021-12-29","close":5691.4028},{"date":"2021-12-30","close":5635.4072},{"date":"2022-01-03","close":5766.5724},{"date":"2022-01-04","close":5695.4014},{"date":"2022-01-05","close":5727.3984},{"date":"2022-01-06","close":5671.4043},{"date":"2022-01-07","close":5707.4004},{"date":"2022-01-10","close":5851.3848},{"date":"2022-01-11","close":5907.3789},{"date":"2022-01-12","close":5999.3701},{"date":"2022-01-13","close":6023.3662},{"date":"2022-01-14","close":5963.3735},{"date":"2022-01-17","close":5887.3813},{"date":"2022-01-18","close":5871.3828},{"date":"2022-01-19","close":5919.3789},{"date":"2022-01-20","close":5815.3892},{"date":"2022-01-21","close":5855.3853},{"date":"2022-01-24","close":5739.3975},{"date":"2022-01-25","close":5591.4126},{"date":"2022-01-26","close":5683.4023},{"date":"2022-01-27","close":5587.4131},{"date":"2022-01-28","close":5675.4033},{"date":"2022-02-03","close":5747.396},{"date":"2022-02-04","close":5847.3857},{"date":"2022-02-07","close":5863.3833},{"date":"2022-02-08","close":5867.3843},{"date":"2022-02-09","close":6035.3657},{"date":"2022-02-10","close":6047.3643},{"date":"2022-02-11","close":6091.3594},{"date":"2022-02-14","close":6114.0794},{"date":"2022-02-15","close":5987.3701},{"date":"2022-02-16","close":6043.3652},{"date":"2022-02-17","close":6127.3564},{"date":"2022-02-18","close":6103.3594},{"date":"2022-02-21","close":6039.3652},{"date":"2022-02-22","close":5959.374},{"date":"2022-02-23","close":5963.3735},{"date":"2022-02-24","close":5855.3853},{"date":"2022-02-25","close":5791.3921},{"date":"2022-02-28","close":5799.3896},{"date":"2022-03-02","close":5679.4028},{"date":"2022-03-03","close":5763.3945},{"date":"2022-03-04","close":5715.3994},{"date":"2022-03-07","close":5535.4185},{"date":"2022-03-08","close":5451.4277},{"date":"2022-03-10","close":5539.4175},{"date":"2022-03-11","close":5595.4126},{"date":"2022-03-14","close":5631.4082},{"date":"2022-03-15","close":5683.4023},{"date":"2022-03-16","close":5699.4014},{"date":"2022-03-17","close":5771.394},{"date":"2022-03-18","close":5775.3931},{"date":"2022-03-21","close":5735.397},{"date":"2022-03-22","close":5843.3862},{"date":"2022-03-23","close":5971.3721},{"date":"2022-03-24","close":5979.3721},{"date":"2022-03-25","close":5967.3735},{"date":"2022-03-28","close":6015.3691},{"date":"2022-03-29","close":6007.3677},{"date":"2022-03-30","close":5995.3711},{"date":"2022-03-31","close":6083.3613},{"date":"2022-04-01","close":6075.3618},{"date":"2022-04-04","close":6083.3613},{"date":"2022-04-05","close":5967.3735},{"date":"2022-04-06","close":5991.3701},{"date":"2022-04-07","close":5935.377},{"date":"2022-04-08","close":5903.3794},{"date":"2022-04-11","close":5991.3701},{"date":"2022-04-12","close":5979.3721},{"date":"2022-04-13","close":5979.3721},{"date":"2022-04-14","close":5991.3701},{"date":"2022-04-15","close":5939.376},{"date":"2022-04-18","close":5903.3794},{"date":"2022-04-19","close":5947.374},{"date":"2022-04-20","close":5975.3721},{"date":"2022-04-21","close":5999.3701},{"date":"2022-04-22","close":6071.3628},{"date":"2022-04-25","close":5967.3735},{"date":"2022-04-26","close":5939.376},{"date":"2022-04-27","close":5815.3892},{"date":"2022-04-28","close":5915.5825},{"date":"2022-04-29","close":5886.3589},{"date":"2022-05-02","close":5940.3259},{"date":"2022-05-03","close":5832.0879},{"date":"2022-05-04","close":5911.4077},{"date":"2022-05-06","close":5878.0098},{"date":"2022-05-09","close":5951.5688},{"date":"2022-05-10","close":5736.0693},{"date":"2022-05-11","close":5610.8276},{"date":"2022-05-12","close":5631.7007},{"date":"2022-05-13","close":5756.9429},{"date":"2022-05-16","close":5794.5146},{"date":"2022-05-17","close":5786.1665},{"date":"2022-05-18","close":5761.1182},{"date":"2022-05-19","close":5631.7007},{"date":"2022-05-20","close":5740.2446},{"date":"2022-05-23","close":5777.8164},{"date":"2022-05-24","close":5786.1665},{"date":"2022-05-25","close":5840.4375},{"date":"2022-05-26","close":5832.0879},{"date":"2022-05-27","close":5907.2319},{"date":"2022-05-30","close":5944.8052},{"date":"2022-05-31","close":5923.9312},{"date":"2022-06-02","close":5802.8652},{"date":"2022-06-03","close":5807.0391},{"date":"2022-06-07","close":5744.418},{"date":"2022-06-08","close":5731.894},{"date":"2022-06-09","close":5740.2446},{"date":"2022-06-10","close":5660.9248},{"date":"2022-06-13","close":5456.3638},{"date":"2022-06-14","close":5456.3638},{"date":"2022-06-15","close":5410.4409},{"date":"2022-06-16","close":5410.4409},{"date":"2022-06-17","close":5339.4702},{"date":"2022-06-20","close":5268.4995},{"date":"2022-06-21","close":5285.1982},{"date":"2022-06-22","close":5101.5107},{"date":"2022-06-23","close":5034.7153},{"date":"2022-06-24","close":5122.3853},{"date":"2022-06-27","close":5114.0352},{"date":"2022-06-28","close":5122.3853},{"date":"2022-06-29","close":5030.541},{"date":"2022-06-30","close":4976.2695},{"date":"2022-07-01","close":4976.2695},{"date":"2022-07-04","close":4921.9971},{"date":"2022-07-05","close":4980.4443},{"date":"2022-07-06","close":4792.5815},{"date":"2022-07-07","close":4805.106},{"date":"2022-07-08","close":4859.3774},{"date":"2022-07-11","close":4834.3286},{"date":"2022-07-12","close":4780.0576},{"date":"2022-07-13","close":4755.0093},{"date":"2022-07-14","close":4700.7373},{"date":"2022-07-15","close":4592.1948},{"date":"2022-07-18","close":4784.2314},{"date":"2022-07-19","close":4767.5337},{"date":"2022-07-20","close":4896.9497},{"date":"2022-07-21","close":4934.5229},{"date":"2022-07-22","close":4876.0757},{"date":"2022-07-25","close":4880.2505},{"date":"2022-07-26","close":4855.2021},{"date":"2022-07-27","close":4842.6777},{"date":"2022-07-28","close":4859.3774},{"date":"2022-07-29","close":4926.1724},{"date":"2022-08-01","close":4876.0757},{"date":"2022-08-02","close":4842.6777},{"date":"2022-08-03","close":4901.125},{"date":"2022-08-04","close":4942.8706},{"date":"2022-08-05","close":5034.7153},{"date":"2022-08-08","close":5047.2402},{"date":"2022-08-09","close":5105.6865},{"date":"2022-08-10","close":5043.0649},{"date":"2022-08-11","close":5134.9087},{"date":"2022-08-12","close":5134.9087},{"date":"2022-08-16","close":5084.8125},{"date":"2022-08-17","close":5118.21},{"date":"2022-08-18","close":5030.541},{"date":"2022-08-19","close":5013.8428},{"date":"2022-08-22","close":4942.8706},{"date":"2022-08-23","close":4884.4253},{"date":"2022-08-24","close":4947.0464},{"date":"2022-08-25","close":4980.4443},{"date":"2022-08-26","close":4942.8706},{"date":"2022-08-29","close":4834.3286},{"date":"2022-08-30","close":4901.125},{"date":"2022-08-31","close":4926.1724},{"date":"2022-09-01","close":4771.7085},{"date":"2022-09-02","close":4755.0093},{"date":"2022-09-05","close":4784.2314},{"date":"2022-09-06","close":4780.0576},{"date":"2022-09-07","close":4688.2144},{"date":"2022-09-08","close":4729.9604},{"date":"2022-09-13","close":4909.4741},{"date":"2022-09-14","close":4838.5049},{"date":"2022-09-15","close":4834.3286},{"date":"2022-09-16","close":4830.1538},{"date":"2022-09-19","close":4800.9312},{"date":"2022-09-20","close":4876.0757},{"date":"2022-09-21","close":4821.8047},{"date":"2022-09-22","close":4780.0576},{"date":"2022-09-23","close":4825.9795},{"date":"2022-09-26","close":4608.8945},{"date":"2022-09-27","close":4525.3994},{"date":"2022-09-28","close":4475.3032},{"date":"2022-09-29","close":4466.9531},{"date":"2022-09-30","close":4400.1577},{"date":"2022-10-04","close":4500.3511},{"date":"2022-10-05","close":4550.4468},{"date":"2022-10-06","close":4529.5737},{"date":"2022-10-07","close":4558.7974},{"date":"2022-10-11","close":4433.5562},{"date":"2022-10-12","close":4454.4297},{"date":"2022-10-13","close":4450.2549},{"date":"2022-10-14","close":4596.3696},{"date":"2022-10-17","close":4579.6694},{"date":"2022-10-18","close":4671.5142},{"date":"2022-10-19","close":4679.8643},{"date":"2022-10-20","close":4629.7671},{"date":"2022-10-21","close":4583.8457},{"date":"2022-10-24","close":4525.3994},{"date":"2022-10-25","close":4533.7495},{"date":"2022-10-26","close":4500.3511},{"date":"2022-10-27","close":4651.4829},{"date":"2022-10-28","close":4697.9546},{"date":"2022-10-31","close":4710.6289},{"date":"2022-11-01","close":4727.5283},{"date":"2022-11-02","close":4757.1016},{"date":"2022-11-03","close":4731.7534},{"date":"2022-11-04","close":4757.1016},{"date":"2022-11-07","close":4807.7988},{"date":"2022-11-08","close":4812.0234},{"date":"2022-11-09","close":4917.6436},{"date":"2022-11-10","close":4900.7437},{"date":"2022-11-11","close":5040.1626},{"date":"2022-11-14","close":5048.6108},{"date":"2022-11-15","close":5019.0381},{"date":"2022-11-16","close":5044.3872},{"date":"2022-11-17","close":4976.7896},{"date":"2022-11-18","close":4976.7896},{"date":"2022-11-21","close":5010.5894},{"date":"2022-11-22","close":5057.0605},{"date":"2022-11-23","close":5048.6108},{"date":"2022-11-24","close":5158.4565},{"date":"2022-11-25","close":5158.4565},{"date":"2022-11-28","close":5048.6108},{"date":"2022-11-29","close":5171.1299},{"date":"2022-11-30","close":5276.7505},{"date":"2022-12-01","close":5365.4702},{"date":"2022-12-02","close":5268.2998},{"date":"2022-12-05","close":5272.5244},{"date":"2022-12-06","close":5251.4019},{"date":"2022-12-07","close":5188.0288},{"date":"2022-12-08","close":5213.3779},{"date":"2022-12-09","close":5340.1216},{"date":"2022-12-12","close":5386.5942},{"date":"2022-12-13","close":5395.0435},{"date":"2022-12-14","close":5361.2451},{"date":"2022-12-15","close":5259.8501},{"date":"2022-12-16","close":5255.6255},{"date":"2022-12-19","close":5276.7505},{"date":"2022-12-20","close":5314.7729},{"date":"2022-12-21","close":5310.5479},{"date":"2022-12-22","close":5361.2451},{"date":"2022-12-23","close":5289.4233},{"date":"2022-12-26","close":5272.5244},{"date":"2022-12-27","close":5289.4233},{"date":"2022-12-28","close":5268.2998},{"date":"2022-12-29","close":5183.8042},{"date":"2023-01-02","close":5086.6353},{"date":"2023-01-03","close":5107.7583},{"date":"2023-01-04","close":5302.0986},{"date":"2023-01-05","close":5538.6855},{"date":"2023-01-06","close":5690.7778},{"date":"2023-01-09","close":5703.4531},{"date":"2023-01-10","close":5749.9248},{"date":"2023-01-11","close":5652.7549},{"date":"2023-01-12","close":5678.1035},{"date":"2023-01-13","close":5787.9482},{"date":"2023-01-16","close":5994.9624},{"date":"2023-01-17","close":5931.5908},{"date":"2023-01-18","close":5872.4443},{"date":"2023-01-19","close":5847.0957},{"date":"2023-01-20","close":5897.792},{"date":"2023-01-25","close":5956.939},{"date":"2023-01-26","close":6003.4111},{"date":"2023-01-27","close":5994.9624},{"date":"2023-01-30","close":5859.7695},{"date":"2023-01-31","close":5724.5771},{"date":"2023-02-01","close":5809.0723},{"date":"2023-02-02","close":5724.5771},{"date":"2023-02-03","close":5745.6997},{"date":"2023-02-06","close":5682.3286},{"date":"2023-02-07","close":5669.6538},{"date":"2023-02-08","close":5749.9248},{"date":"2023-02-09","close":5627.4062},{"date":"2023-02-10","close":5699.2271},{"date":"2023-02-13","close":5690.7778},{"date":"2023-02-14","close":5576.7095},{"date":"2023-02-15","close":5403.4932},{"date":"2023-02-16","close":5399.2686},{"date":"2023-02-17","close":5462.6392},{"date":"2023-02-20","close":5483.7632},{"date":"2023-02-21","close":5509.1128},{"date":"2023-02-22","close":5424.6172},{"date":"2023-02-23","close":5487.9888},{"date":"2023-02-24","close":5500.6631},{"date":"2023-02-27","close":5509.1128},{"date":"2023-02-28","close":5547.1348},{"date":"2023-03-02","close":5496.4375},{"date":"2023-03-03","close":5416.1675},{"date":"2023-03-06","close":5428.8413},{"date":"2023-03-07","close":5416.1675},{"date":"2023-03-08","close":5365.4702},{"date":"2023-03-09","close":5378.145},{"date":"2023-03-10","close":5289.4233},{"date":"2023-03-13","close":5344.3457},{"date":"2023-03-14","close":5175.3555},{"date":"2023-03-15","close":5226.0527},{"date":"2023-03-16","close":5141.5571},{"date":"2023-03-17","close":5183.8042},{"date":"2023-03-20","close":5162.6807},{"date":"2023-03-21","close":5192.2544},{"date":"2023-03-22","close":5221.8271},{"date":"2023-03-23","close":5209.1538},{"date":"2023-03-24","close":5099.3086},{"date":"2023-03-27","close":5069.7354},{"date":"2023-03-28","close":5154.2314},{"date":"2023-03-29","close":5179.5796},{"date":"2023-03-30","close":5145.7817},{"date":"2023-03-31","close":5192.2544},{"date":"2023-04-03","close":5137.332},{"date":"2023-04-04","close":5166.9048},{"date":"2023-04-05","close":5188.0288},{"date":"2023-04-06","close":5086.6353},{"date":"2023-04-07","close":5128.8823},{"date":"2023-04-10","close":5103.5337},{"date":"2023-04-11","close":5145.7817},{"date":"2023-04-12","close":5162.6807},{"date":"2023-04-13","close":5162.6807},{"date":"2023-04-14","close":5289.4233},{"date":"2023-04-17","close":5272.5244},{"date":"2023-04-18","close":5276.7505},{"date":"2023-04-19","close":5340.1216},{"date":"2023-04-20","close":5369.6958},{"date":"2023-04-21","close":5357.0215},{"date":"2023-04-24","close":5289.4233},{"date":"2023-04-25","close":5365.4702},{"date":"2023-04-26","close":5306.3232},{"date":"2023-04-27","close":5243.791},{"date":"2023-04-28","close":5310.79},{"date":"2023-05-02","close":5328.6567},{"date":"2023-05-03","close":5288.457},{"date":"2023-05-04","close":5261.6567},{"date":"2023-05-08","close":5400.1211},{"date":"2023-05-09","close":5368.856},{"date":"2023-05-10","close":5337.5894},{"date":"2023-05-11","close":5395.6558},{"date":"2023-05-12","close":5315.2563},{"date":"2023-05-15","close":5306.3237},{"date":"2023-05-16","close":5315.2563},{"date":"2023-05-17","close":5315.2563},{"date":"2023-05-18","close":5426.2199},{"date":"2023-05-19","close":5391.189},{"date":"2023-05-22","close":5395.6558},{"date":"2023-05-23","close":5422.4546},{"date":"2023-05-24","close":5520.2513},{"date":"2023-05-25","close":5373.3223},{"date":"2023-05-26","close":5350.9897},{"date":"2023-05-30","close":5337.5894},{"date":"2023-05-31","close":5350.9897},{"date":"2023-06-01","close":5301.856},{"date":"2023-06-02","close":5359.9224},{"date":"2023-06-05","close":5431.3877},{"date":"2023-06-07","close":5431.3877},{"date":"2023-06-08","close":5431.3877},{"date":"2023-06-09","close":5435.855},{"date":"2023-06-12","close":5413.5215},{"date":"2023-06-13","close":5368.856},{"date":"2023-06-14","close":5337.5894},{"date":"2023-06-15","close":5297.3901},{"date":"2023-06-16","close":5310.79},{"date":"2023-06-19","close":5283.9912},{"date":"2023-06-20","close":5239.3247},{"date":"2023-06-21","close":5221.458},{"date":"2023-06-22","close":5270.5903},{"date":"2023-06-23","close":5176.7925},{"date":"2023-06-26","close":5194.6572},{"date":"2023-06-27","close":5212.5239},{"date":"2023-06-28","close":5243.791},{"date":"2023-06-29","close":5185.7251},{"date":"2023-06-30","close":5230.3911},{"date":"2023-07-03","close":5389.4251},{"date":"2023-07-04","close":5320.9458},{"date":"2023-07-05","close":5267.7976},{"date":"2023-07-06","close":5183.9871},{"date":"2023-07-07","close":5042.7935},{"date":"2023-07-10","close":5141.0586},{"date":"2023-07-11","close":5289.2613},{"date":"2023-07-12","close":5294.3717},{"date":"2023-07-13","close":5316.8574},{"date":"2023-07-14","close":5346.522},{"date":"2023-07-17","close":5324.1899},{"date":"2023-07-18","close":5365.9173},{"date":"2023-07-19","close":5266.1235},{"date":"2023-07-20","close":5275.0581},{"date":"2023-07-21","close":5306.3237},{"date":"2023-07-24","close":5230.3911},{"date":"2023-07-25","close":5311.747},{"date":"2023-07-26","close":5257.1909},{"date":"2023-07-27","close":5535.5825},{"date":"2023-07-28","close":5337.5894},{"date":"2023-07-31","close":5498.7876},{"date":"2023-08-01","close":5667.4307},{"date":"2023-08-02","close":5584.6423},{"date":"2023-08-03","close":5413.5215},{"date":"2023-08-04","close":5458.1885},{"date":"2023-08-07","close":5493.9204},{"date":"2023-08-08","close":5489.4541},{"date":"2023-08-09","close":5431.3877},{"date":"2023-08-10","close":5413.5215},{"date":"2023-08-11","close":5422.4546},{"date":"2023-08-14","close":5417.9883},{"date":"2023-08-16","close":5333.123},{"date":"2023-08-17","close":5333.123},{"date":"2023-08-18","close":5342.0552},{"date":"2023-08-21","close":5368.856},{"date":"2023-08-22","close":5368.856},{"date":"2023-08-23","close":5440.3208},{"date":"2023-08-24","close":5404.5894},{"date":"2023-08-25","close":5404.5894},{"date":"2023-08-28","close":5435.855},{"date":"2023-08-29","close":5449.2544},{"date":"2023-08-30","close":5440.3208},{"date":"2023-08-31","close":5516.2529},{"date":"2023-09-01","close":5511.7871},{"date":"2023-09-04","close":5511.7871},{"date":"2023-09-05","close":5516.2529},{"date":"2023-09-06","close":5538.5864},{"date":"2023-09-07","close":5507.3203},{"date":"2023-09-08","close":5556.4526},{"date":"2023-09-11","close":5627.9189},{"date":"2023-09-12","close":5610.0522},{"date":"2023-09-13","close":5663.6523},{"date":"2023-09-14","close":5699.3848},{"date":"2023-09-15","close":5833.3823},{"date":"2023-09-18","close":5815.5156},{"date":"2023-09-19","close":5797.6484},{"date":"2023-09-20","close":5811.0493},{"date":"2023-09-21","close":5775.3159},{"date":"2023-09-22","close":5784.25},{"date":"2023-09-25","close":5784.25},{"date":"2023-09-26","close":5654.7188},{"date":"2023-09-27","close":5645.7852},{"date":"2023-10-04","close":5529.6533},{"date":"2023-10-05","close":5507.3203},{"date":"2023-10-06","close":5623.4521},{"date":"2023-10-10","close":5681.5186},{"date":"2023-10-11","close":5677.0518},{"date":"2023-10-12","close":5708.3174},{"date":"2023-10-13","close":5694.918},{"date":"2023-10-16","close":5708.3174},{"date":"2023-10-17","close":5677.0518},{"date":"2023-10-18","close":5770.8501},{"date":"2023-10-19","close":5699.3848},{"date":"2023-10-20","close":5668.1177},{"date":"2023-10-23","close":5502.8535},{"date":"2023-10-24","close":5520.7202},{"date":"2023-10-25","close":5538.5864},{"date":"2023-10-26","close":5458.1885},{"date":"2023-10-27","close":5395.6558},{"date":"2023-10-30","close":5319.2173},{"date":"2023-10-31","close":5323.7124},{"date":"2023-11-01","close":5391.1582},{"date":"2023-11-02","close":5328.2095},{"date":"2023-11-03","close":5445.1157},{"date":"2023-11-06","close":5728.3867},{"date":"2023-11-07","close":5539.5391},{"date":"2023-11-08","close":5485.583},{"date":"2023-11-09","close":5571.0142},{"date":"2023-11-10","close":5557.5244},{"date":"2023-11-13","close":5575.5103},{"date":"2023-11-14","close":5624.9707},{"date":"2023-11-15","close":5669.9346},{"date":"2023-11-16","close":5669.9346},{"date":"2023-11-17","close":5638.4609},{"date":"2023-11-20","close":5647.4521},{"date":"2023-11-21","close":5728.3867},{"date":"2023-11-22","close":5741.8765},{"date":"2023-11-23","close":5764.3589},{"date":"2023-11-24","close":5719.395},{"date":"2023-11-27","close":5692.4165},{"date":"2023-11-28","close":5746.3735},{"date":"2023-11-29","close":5674.4302},{"date":"2023-11-30","close":5687.9194},{"date":"2023-12-01","close":5687.9194},{"date":"2023-12-04","close":5687.9194},{"date":"2023-12-05","close":5674.4302},{"date":"2023-12-06","close":5705.9058},{"date":"2023-12-07","close":5701.4097},{"date":"2023-12-08","close":5723.8906},{"date":"2023-12-11","close":5728.3867},{"date":"2023-12-12","close":5755.3657},{"date":"2023-12-13","close":5746.3735},{"date":"2023-12-14","close":5768.8545},{"date":"2023-12-15","close":5849.7886},{"date":"2023-12-18","close":5782.3428},{"date":"2023-12-19","close":5777.8477},{"date":"2023-12-20","close":5858.7827},{"date":"2023-12-21","close":5863.2778},{"date":"2023-12-22","close":5872.2715},{"date":"2023-12-26","close":5867.7749},{"date":"2023-12-27","close":5845.2939},{"date":"2023-12-28","close":5971.1919},{"date":"2024-01-02","close":5890.2568},{"date":"2024-01-03","close":5786.8408},{"date":"2024-01-04","close":5696.9126},{"date":"2024-01-05","close":5660.9419},{"date":"2024-01-08","close":5669.9346},{"date":"2024-01-09","close":5705.9058},{"date":"2024-01-10","close":5669.9346},{"date":"2024-01-11","close":5759.8613},{"date":"2024-01-12","close":5737.3799},{"date":"2024-01-15","close":5845.2939},{"date":"2024-01-16","close":5768.8545},{"date":"2024-01-17","close":5692.4165},{"date":"2024-01-18","close":5727.7334},{"date":"2024-01-19","close":5638.4609},{"date":"2024-01-22","close":5638.4609},{"date":"2024-01-23","close":5813.8184},{"date":"2024-01-24","close":5876.7681},{"date":"2024-01-25","close":5881.2637},{"date":"2024-01-26","close":5962.1987},{"date":"2024-01-29","close":6038.6372},{"date":"2024-01-30","close":6088.3198},{"date":"2024-01-31","close":6219.3003},{"date":"2024-02-01","close":6539.9761},{"date":"2024-02-02","close":6874.2007},{"date":"2024-02-05","close":6702.5718},{"date":"2024-02-06","close":6603.2075},{"date":"2024-02-07","close":6747.7368},{"date":"2024-02-08","close":6946.4658},{"date":"2024-02-13","close":6932.9155},{"date":"2024-02-14","close":6797.4189},{"date":"2024-02-15","close":6725.1543},{"date":"2024-02-16","close":6946.4658},{"date":"2024-02-19","close":7122.6118},{"date":"2024-02-20","close":6941.9482},{"date":"2024-02-21","close":6923.8828},{"date":"2024-02-22","close":6919.3657},{"date":"2024-02-23","close":7086.4795},{"date":"2024-02-26","close":6851.6177},{"date":"2024-02-27","close":6883.2344},{"date":"2024-02-28","close":6996.1479},{"date":"2024-02-29","close":7050.3457},{"date":"2024-03-04","close":7267.1406},{"date":"2024-03-05","close":7226.4922},{"date":"2024-03-06","close":7199.3926},{"date":"2024-03-07","close":7271.6567},{"date":"2024-03-08","close":7312.3066},{"date":"2024-03-11","close":7253.5913},{"date":"2024-03-12","close":7271.6567},{"date":"2024-03-13","close":7456.8364},{"date":"2024-03-14","close":7745.8955},{"date":"2024-03-15","close":7560.7168},{"date":"2024-03-18","close":7465.8701},{"date":"2024-03-19","close":7334.8896},{"date":"2024-03-20","close":7407.1548},{"date":"2024-03-21","close":7669.1147},{"date":"2024-03-22","close":7632.9824},{"date":"2024-03-25","close":7511.0356},{"date":"2024-03-26","close":7488.4521},{"date":"2024-03-27","close":7258.1074},{"date":"2024-03-28","close":7330.373},{"date":"2024-03-29","close":7208.4263},{"date":"2024-04-01","close":7127.1279},{"date":"2024-04-02","close":7090.9951},{"date":"2024-04-03","close":6987.1147},{"date":"2024-04-04","close":7113.5781},{"date":"2024-04-05","close":7081.9624},{"date":"2024-04-08","close":7131.644},{"date":"2024-04-09","close":7054.8623},{"date":"2024-04-11","close":6969.0483},{"date":"2024-04-12","close":6752.2539},{"date":"2024-04-15","close":6752.2539},{"date":"2024-04-16","close":6585.1406},{"date":"2024-04-17","close":6521.9092},{"date":"2024-04-18","close":6625.79},{"date":"2024-04-19","close":6571.5913},{"date":"2024-04-22","close":6987.1147},{"date":"2024-04-23","close":7036.7964},{"date":"2024-04-24","close":6964.5327},{"date":"2024-04-25","close":7000.6641},{"date":"2024-04-26","close":7303.2739},{"date":"2024-04-29","close":7352.665},{"date":"2024-04-30","close":7320.0479},{"date":"2024-05-02","close":7110.3716},{"date":"2024-05-03","close":7170.9443},{"date":"2024-05-07","close":7254.8154},{"date":"2024-05-08","close":7408.5781},{"date":"2024-05-09","close":7301.4097},{"date":"2024-05-10","close":7501.7681},{"date":"2024-05-13","close":7594.9565},{"date":"2024-05-14","close":7525.0645},{"date":"2024-05-16","close":7697.4653},{"date":"2024-05-17","close":7604.2764},{"date":"2024-05-20","close":7711.4443},{"date":"2024-05-21","close":7683.4878},{"date":"2024-05-22","close":7478.4707},{"date":"2024-05-23","close":7408.5781},{"date":"2024-05-24","close":7329.3667},{"date":"2024-05-27","close":7343.3447},{"date":"2024-05-28","close":7334.0259},{"date":"2024-05-29","close":7329.3667},{"date":"2024-05-30","close":7306.0688},{"date":"2024-05-31","close":7371.3018},{"date":"2024-06-03","close":7417.897},{"date":"2024-06-04","close":7240.8364},{"date":"2024-06-05","close":7231.5176},{"date":"2024-06-07","close":7334.0259},{"date":"2024-06-10","close":7278.1123},{"date":"2024-06-11","close":7245.4956},{"date":"2024-06-12","close":7315.3882},{"date":"2024-06-13","close":7268.7935},{"date":"2024-06-14","close":7254.8154},{"date":"2024-06-17","close":7175.604},{"date":"2024-06-18","close":7175.604},{"date":"2024-06-19","close":7254.8154},{"date":"2024-06-20","close":7427.2153},{"date":"2024-06-21","close":7389.9404},{"date":"2024-06-24","close":7389.9404},{"date":"2024-06-25","close":7413.2378},{"date":"2024-06-26","close":7380.6216},{"date":"2024-06-27","close":7413.2378},{"date":"2024-06-28","close":7543.7021},{"date":"2024-07-01","close":7492.4492},{"date":"2024-07-02","close":7664.8496},{"date":"2024-07-03","close":7795.3154},{"date":"2024-07-04","close":7921.1211},{"date":"2024-07-05","close":8051.5864},{"date":"2024-07-08","close":7888.5054},{"date":"2024-07-09","close":7795.3154},{"date":"2024-07-10","close":7781.3364},{"date":"2024-07-11","close":7911.8027},{"date":"2024-07-12","close":7939.7593},{"date":"2024-07-15","close":7851.229},{"date":"2024-07-16","close":7832.5913},{"date":"2024-07-17","close":7879.1855},{"date":"2024-07-18","close":7874.5264},{"date":"2024-07-19","close":7879.1855},{"date":"2024-07-22","close":7921.1211},{"date":"2024-07-23","close":7944.4185},{"date":"2024-07-24","close":7837.25},{"date":"2024-07-25","close":7762.6987},{"date":"2024-07-26","close":8032.9478},{"date":"2024-07-29","close":8251.9443},{"date":"2024-07-30","close":8167.8374},{"date":"2024-07-31","close":8228.582},{"date":"2024-08-01","close":8233.2549},{"date":"2024-08-02","close":7873.458},{"date":"2024-08-05","close":7219.2837},{"date":"2024-08-06","close":7387.5},{"date":"2024-08-07","close":7630.4785},{"date":"2024-08-08","close":7695.896},{"date":"2024-08-09","close":7714.5874},{"date":"2024-08-12","close":7747.2954},{"date":"2024-08-13","close":7873.458},{"date":"2024-08-14","close":7822.0581},{"date":"2024-08-16","close":7887.4756},{"date":"2024-08-19","close":8079.0542},{"date":"2024-08-20","close":8322.0352},{"date":"2024-08-21","close":8298.6709},{"date":"2024-08-22","close":8303.3438},{"date":"2024-08-23","close":8336.0537},{"date":"2024-08-26","close":8485.5781},{"date":"2024-08-27","close":8516.9883},{"date":"2024-08-28","close":8158.4902},{"date":"2024-08-29","close":8153.8198},{"date":"2024-08-30","close":8111.7637},{"date":"2024-09-02","close":8167.8374},{"date":"2024-09-03","close":8256.6182},{"date":"2024-09-04","close":8074.3828},{"date":"2024-09-05","close":8069.71},{"date":"2024-09-06","close":8022.9834},{"date":"2024-09-09","close":7924.8579},{"date":"2024-09-10","close":7971.584},{"date":"2024-09-11","close":7597.7695},{"date":"2024-09-12","close":7714.5874},{"date":"2024-09-13","close":7952.894},{"date":"2024-09-19","close":8093.0742},{"date":"2024-09-20","close":8046.3462},{"date":"2024-09-23","close":8065.0366},{"date":"2024-09-24","close":8032.3286},{"date":"2024-09-25","close":7700.5693},{"date":"2024-09-26","close":8069.71},{"date":"2024-09-27","close":8069.71},{"date":"2024-09-30","close":7924.8579},{"date":"2024-10-02","close":7892.1489},{"date":"2024-10-04","close":7943.5479},{"date":"2024-10-07","close":8088.4004},{"date":"2024-10-08","close":8093.0742},{"date":"2024-10-10","close":8177.1826},{"date":"2024-10-11","close":8261.29},{"date":"2024-10-14","close":8508.9414},{"date":"2024-10-15","close":8513.6152},{"date":"2024-10-16","close":8480.9062},{"date":"2024-10-17","close":8466.8877},{"date":"2024-10-18","close":8471.5605},{"date":"2024-10-21","close":8448.1973},{"date":"2024-10-22","close":8476.2324},{"date":"2024-10-23","close":8466.8877},{"date":"2024-10-24","close":8392.125},{"date":"2024-10-25","close":8700.5225},{"date":"2024-10-28","close":8494.9238},{"date":"2024-10-29","close":8513.6152},{"date":"2024-10-30","close":8526.187},{"date":"2024-10-31","close":8091.2197},{"date":"2024-11-01","close":8246.0977},{"date":"2024-11-04","close":8227.3252},{"date":"2024-11-05","close":8456.6856},{"date":"2024-11-06","close":8424.4434},{"date":"2024-11-07","close":8377.5088},{"date":"2024-11-08","close":8363.4297},{"date":"2024-11-11","close":8349.3496},{"date":"2024-11-12","close":8246.0977},{"date":"2024-11-13","close":8175.6992},{"date":"2024-11-14","close":8161.6177},{"date":"2024-11-15","close":7997.354},{"date":"2024-11-18","close":8227.3252},{"date":"2024-11-19","close":8241.4033},{"date":"2024-11-20","close":8433.8281},{"date":"2024-11-21","close":8433.8281},{"date":"2024-11-22","close":8513.6143},{"date":"2024-11-25","close":8537.0811},{"date":"2024-11-26","close":8396.2822},{"date":"2024-11-27","close":8598.0928},{"date":"2024-11-28","close":8560.5479},{"date":"2024-11-29","close":8504.2285},{"date":"2024-12-02","close":8593.4014},{"date":"2024-12-03","close":8912.5439},{"date":"2024-12-04","close":8560.5479},{"date":"2024-12-05","close":8105.2983},{"date":"2024-12-06","close":8152.2324},{"date":"2024-12-09","close":7870.6343},{"date":"2024-12-10","close":7908.1807},{"date":"2024-12-11","close":8077.1392},{"date":"2024-12-12","close":8166.311},{"date":"2024-12-13","close":8091.2197},{"date":"2024-12-16","close":7997.354},{"date":"2024-12-17","close":7870.6343},{"date":"2024-12-18","close":8072.4463},{"date":"2024-12-19","close":7983.2734},{"date":"2024-12-20","close":7847.1685},{"date":"2024-12-23","close":8039.5928},{"date":"2024-12-24","close":8020.8198},{"date":"2024-12-26","close":7950.4204},{"date":"2024-12-27","close":7889.4087},{"date":"2024-12-30","close":7767.3828},{"date":"2025-01-02","close":7743.916},{"date":"2025-01-03","close":7781.4614},{"date":"2025-01-06","close":7903.4883},{"date":"2025-01-07","close":7884.7148},{"date":"2025-01-08","close":7884.7148},{"date":"2025-01-09","close":7922.2603},{"date":"2025-01-10","close":7969.1929},{"date":"2025-01-13","close":8020.8198},{"date":"2025-01-14","close":7997.354},{"date":"2025-01-15","close":8020.8198},{"date":"2025-01-16","close":8100.6055},{"date":"2025-01-17","close":7978.5801},{"date":"2025-01-20","close":7987.9678},{"date":"2025-01-21","close":8020.8198},{"date":"2025-01-22","close":7997.354},{"date":"2025-01-23","close":7978.5801},{"date":"2025-01-24","close":8002.1719},{"date":"2025-01-31","close":8247.5205},{"date":"2025-02-03","close":8110.6919},{"date":"2025-02-04","close":8299.4229},{"date":"2025-02-05","close":8280.5488},{"date":"2025-02-06","close":8134.2837},{"date":"2025-02-07","close":8124.8467},{"date":"2025-02-10","close":8072.9468},{"date":"2025-02-11","close":8082.3823},{"date":"2025-02-12","close":8072.9468},{"date":"2025-02-13","close":8002.1719},{"date":"2025-02-14","close":8124.8467},{"date":"2025-02-17","close":8271.1133},{"date":"2025-02-18","close":8271.1133},{"date":"2025-02-19","close":8327.7324},{"date":"2025-02-20","close":8275.832},{"date":"2025-02-21","close":8266.3945},{"date":"2025-02-24","close":8261.6758},{"date":"2025-02-25","close":8186.1836},{"date":"2025-02-26","close":8256.958},{"date":"2025-02-27","close":8266.3945},{"date":"2025-02-28","close":8162.5923},{"date":"2025-03-04","close":7997.4517},{"date":"2025-03-05","close":7898.3696},{"date":"2025-03-06","close":8058.791},{"date":"2025-03-07","close":7884.2148},{"date":"2025-03-10","close":7992.7354},{"date":"2025-03-11","close":7898.3696},{"date":"2025-03-12","close":8006.8901},{"date":"2025-03-13","close":8006.8901},{"date":"2025-03-14","close":7964.4253},{"date":"2025-03-17","close":8068.2266},{"date":"2025-03-18","close":8167.3105},{"date":"2025-03-19","close":8233.3672},{"date":"2025-03-20","close":8271.1133},{"date":"2025-03-21","close":8228.6484},{"date":"2025-03-24","close":8266.3945},{"date":"2025-03-25","close":8242.8037},{"date":"2025-03-26","close":8200.3389},{"date":"2025-03-27","close":8195.6211},{"date":"2025-03-28","close":8110.6919},{"date":"2025-03-31","close":8039.918},{"date":"2025-04-01","close":8148.4375},{"date":"2025-04-02","close":8120.1284},{"date":"2025-04-03","close":7954.9888},{"date":"2025-04-04","close":7936.1157},{"date":"2025-04-07","close":7520.9092},{"date":"2025-04-08","close":7398.2344},{"date":"2025-04-09","close":7313.3057},{"date":"2025-04-10","close":7671.8936},{"date":"2025-04-11","close":7638.8657},{"date":"2025-04-14","close":7723.7939},{"date":"2025-04-15","close":7832.3149},{"date":"2025-04-16","close":7921.9614},{"date":"2025-04-17","close":7898.3696},{"date":"2025-04-18","close":8006.8901},{"date":"2025-04-21","close":8120.1284},{"date":"2025-04-22","close":8148.4375},{"date":"2025-04-23","close":8238.083},{"date":"2025-04-24","close":8256.958},{"date":"2025-04-25","close":8341.8857},{"date":"2025-04-28","close":8313.5781},{"date":"2025-04-29","close":8458.918},{"date":"2025-04-30","close":8638.1758},{"date":"2025-05-02","close":8706.001},{"date":"2025-05-07","close":8739.915},{"date":"2025-05-08","close":8730.2256},{"date":"2025-05-09","close":8715.6904},{"date":"2025-05-12","close":8817.4297},{"date":"2025-05-13","close":8807.7402},{"date":"2025-05-14","close":8841.6543},{"date":"2025-05-15","close":8846.5},{"date":"2025-05-16","close":8865.877},{"date":"2025-05-19","close":8841.6543},{"date":"2025-05-20","close":8977.3066},{"date":"2025-05-21","close":9054.8223},{"date":"2025-05-22","close":8967.6172},{"date":"2025-05-23","close":9127.4941},{"date":"2025-05-26","close":9350.3516},{"date":"2025-05-27","close":9364.8867},{"date":"2025-05-28","close":9369.7314},{"date":"2025-05-29","close":9674.9502},{"date":"2025-05-30","close":9674.9502},{"date":"2025-06-02","close":9447.2461},{"date":"2025-06-04","close":10057.6846},{"date":"2025-06-05","close":10038.3057},{"date":"2025-06-09","close":10391.9707},{"date":"2025-06-10","close":10425.8848},{"date":"2025-06-11","close":10430.7305},{"date":"2025-06-12","close":10445.2637},{"date":"2025-06-13","close":10401.6602},{"date":"2025-06-16","close":10619.6748},{"date":"2025-06-17","close":10576.0723},{"date":"2025-06-18","close":10474.332},{"date":"2025-06-19","close":10498.5547},{"date":"2025-06-20","close":10605.1406},{"date":"2025-06-23","close":10755.3271},{"date":"2025-06-24","close":11244.6465},{"date":"2025-06-25","close":11249.4902},{"date":"2025-06-26","close":11084.7695},{"date":"2025-06-27","close":11031.4775},{"date":"2025-06-30","close":11036.3223},{"date":"2025-07-01","close":11176.8203},{"date":"2025-07-02","close":11142.9062},{"date":"2025-07-03","close":11264.0254},{"date":"2025-07-04","close":11060.5459},{"date":"2025-07-07","close":11254.335},{"date":"2025-07-08","close":11927.7539},{"date":"2025-07-09","close":11918.0654},{"date":"2025-07-10","close":12082.7852},{"date":"2025-07-11","close":12039.1836},{"date":"2025-07-14","close":12436.4521},{"date":"2025-07-15","close":12329.8682},{"date":"2025-07-16","close":11835.7041},{"date":"2025-07-17","close":11913.2207},{"date":"2025-07-18","close":11714.585},{"date":"2025-07-21","close":11695.207},{"date":"2025-07-22","close":11646.7598},{"date":"2025-07-23","close":11666.1387},{"date":"2025-07-24","close":11695.207},{"date":"2025-07-25","close":11772.7227},{"date":"2025-07-28","close":11181.665},{"date":"2025-07-29","close":11351.2295},{"date":"2025-07-30","close":11351.2295},{"date":"2025-07-31","close":11258.7451},{"date":"2025-08-01","close":10781.7217},{"date":"2025-08-04","close":10937.4844},{"date":"2025-08-05","close":11185.7314},{"date":"2025-08-06","close":11317.1572},{"date":"2025-08-07","close":11414.5098},{"date":"2025-08-08","close":11283.084},{"date":"2025-08-11","close":11214.9365},{"date":"2025-08-12","close":11356.0977},{"date":"2025-08-13","close":11370.7012},{"date":"2025-08-14","close":11458.3174},{"date":"2025-08-18","close":11137.0566},{"date":"2025-08-19","close":11112.7168},{"date":"2025-08-20","close":11098.1143},{"date":"2025-08-21","close":11229.54},{"date":"2025-08-22","close":11190.5996},{"date":"2025-08-25","close":11292.8184},{"date":"2025-08-26","close":11098.1143},{"date":"2025-08-27","close":11122.4541},{"date":"2025-08-28","close":11244.1426},{"date":"2025-08-29","close":11185.7314},{"date":"2025-09-01","close":11068.9102},{"date":"2025-09-02","close":11214.9365},{"date":"2025-09-03","close":11234.4082},{"date":"2025-09-04","close":11127.3203},{"date":"2025-09-05","close":11166.2617},{"date":"2025-09-08","close":11112.7168},{"date":"2025-09-09","close":11419.376},{"date":"2025-09-10","close":11915.8711},{"date":"2025-09-11","close":11847.7246},{"date":"2025-09-12","close":12008.3555},{"date":"2025-09-15","close":12178.7207},{"date":"2025-09-16","close":12110.5752},{"date":"2025-09-17","close":11920.7383},{"date":"2025-09-18","close":11906.1367},{"date":"2025-09-19","close":11945.0762},{"date":"2025-09-22","close":11925.6064},{"date":"2025-09-23","close":11872.0625},{"date":"2025-09-24","close":11779.5791},{"date":"2025-09-25","close":11672.4912},{"date":"2025-09-26","close":11565.4043},{"date":"2025-09-29","close":11828.2539},{"date":"2025-09-30","close":11667.624},{"date":"2025-10-01","close":11687.0938},{"date":"2025-10-02","close":11818.5195},{"date":"2025-10-10","close":11623.8154},{"date":"2025-10-13","close":11419.376},{"date":"2025-10-14","close":11346.3623},{"date":"2025-10-15","close":11648.1533},{"date":"2025-10-16","close":11726.0342},{"date":"2025-10-17","close":11633.5508},{"date":"2025-10-20","close":12047.2959},{"date":"2025-10-21","close":11988.8848},{"date":"2025-10-22","close":11940.209},{"date":"2025-10-23","close":11872.0625},{"date":"2025-10-24","close":11891.5332},{"date":"2025-10-27","close":12027.8262},{"date":"2025-10-28","close":11998.6211},{"date":"2025-10-29","close":11901.2686},{"date":"2025-10-30","close":11813.2188},{"date":"2025-10-31","close":11867.0264},{"date":"2025-11-03","close":11867.0264},{"date":"2025-11-04","close":12072.4746},{"date":"2025-11-05","close":12038.2324},{"date":"2025-11-06","close":12429.5605},{"date":"2025-11-07","close":12243.6807},{"date":"2025-11-10","close":12649.6836},{"date":"2025-11-11","close":12512.7188},{"date":"2025-11-12","close":13060.5771},{"date":"2025-11-13","close":13026.3369},{"date":"2025-11-14","close":12688.8164},{"date":"2025-11-17","close":12439.3447},{"date":"2025-11-18","close":12067.582},{"date":"2025-11-19","close":12077.3652},{"date":"2025-11-20","close":12111.6064},{"date":"2025-11-21","close":12023.5576},{"date":"2025-11-24","close":11994.208},{"date":"2025-11-25","close":11989.3174},{"date":"2025-11-26","close":12341.5127},{"date":"2025-11-27","close":12292.5967},{"date":"2025-11-28","close":12268.1387},{"date":"2025-12-01","close":12409.9951},{"date":"2025-12-02","close":12683.9238},{"date":"2025-12-03","close":12747.5156},{"date":"2025-12-04","close":12556.7432},{"date":"2025-12-05","close":12713.2734},{"date":"2025-12-08","close":12498.0439},{"date":"2025-12-09","close":12488.2607},{"date":"2025-12-10","close":12321.9463},{"date":"2025-12-11","close":12493.1523},{"date":"2025-12-12","close":12458.9102},{"date":"2025-12-15","close":12321.9463},{"date":"2025-12-16","close":12282.8135},{"date":"2025-12-17","close":12331.7285},{"date":"2025-12-18","close":12268.1387},{"date":"2025-12-19","close":12444.2354},{"date":"2025-12-22","close":12620.333},{"date":"2025-12-23","close":12551.8516},{"date":"2025-12-24","close":12688.8164},{"date":"2025-12-26","close":12488.2607},{"date":"2025-12-29","close":12625.2256},{"date":"2025-12-30","close":12522.501},{"date":"2026-01-02","close":12571.417},{"date":"2026-01-05","close":12625.2256},{"date":"2026-01-06","close":12855.1309},{"date":"2026-01-07","close":12625.2256},{"date":"2026-01-08","close":12405.1035},{"date":"2026-01-09","close":12527.3936},{"date":"2026-01-12","close":12566.5264},{"date":"2026-01-13","close":12664.3584},{"date":"2026-01-14","close":12815.9971},{"date":"2026-01-15","close":12757.2988},{"date":"2026-01-16","close":12913.8291},{"date":"2026-01-19","close":12811.1064},{"date":"2026-01-20","close":13168.1934},{"date":"2026-01-21","close":13202.4346},{"date":"2026-01-22","close":13310.0488},{"date":"2026-01-23","close":13632.8955},{"date":"2026-01-26","close":13554.6299},{"date":"2026-01-27","close":14038.8984},{"date":"2026-01-28","close":13897.041},{"date":"2026-01-29","close":14111.0391},{"date":"2026-01-30","close":14022.6914},{"date":"2026-02-02","close":13801.8232},{"date":"2026-02-03","close":14611.6738},{"date":"2026-02-04","close":15019.0537},{"date":"2026-02-05","close":14955.2471},{"date":"2026-02-06","close":15171.207},{"date":"2026-02-09","close":15637.4854},{"date":"2026-02-10","close":16059.5889},{"date":"2026-02-11","close":16584.7656},{"date":"2026-02-12","close":17168.8398},{"date":"2026-02-13","close":17232.6445},{"date":"2026-02-19","close":17561.4961},{"date":"2026-02-20","close":18150.4785},{"date":"2026-02-23","close":17895.252},{"date":"2026-02-24","close":17453.5156},{"date":"2026-02-25","close":17640.0254},{"date":"2026-02-26","close":17561.4961},{"date":"2026-02-27","close":16997.0527},{"date":"2026-03-03","close":16481.6934},{"date":"2026-03-04","close":14641.123},{"date":"2026-03-05","close":15858.3545},{"date":"2026-03-06","close":15745.4658},{"date":"2026-03-09","close":15200.6562},{"date":"2026-03-10","close":15509.8721},{"date":"2026-03-11","close":16064.498},{"date":"2026-03-12","close":15868.1699},{"date":"2026-03-13","close":15652.21},{"date":"2026-03-16","close":15568.7705},{"date":"2026-03-17","close":15774.915},{"date":"2026-03-18","close":16368.8047},{"date":"2026-03-19","close":16201.9277},{"date":"2026-03-20","close":16309.9072},{"date":"2026-03-23","close":15166.2998},{"date":"2026-03-24","close":15357.7188},{"date":"2026-03-25","close":15863.2617},{"date":"2026-03-26","close":15814.1807},{"date":"2026-03-27","close":15858.3545},{"date":"2026-03-30","close":15406.8008},{"date":"2026-03-31","close":14989.6045},{"date":"2026-04-01","close":15804.3633},{"date":"2026-04-02","close":15406.8008},{"date":"2026-04-03","close":15352.8105},{"date":"2026-04-06","close":15558.9541},{"date":"2026-04-07","close":15308.6367},{"date":"2026-04-08","close":16344.2637},{"date":"2026-04-09","close":16192.1104},{"date":"2026-04-10","close":16525.8691},{"date":"2026-04-13","close":16398.2539},{"date":"2026-04-14","close":16839.9902},{"date":"2026-04-15","close":16908.707},{"date":"2026-04-16","close":17026.502},{"date":"2026-04-17","close":16992.1445},{"date":"2026-04-20","close":16938.1543},{"date":"2026-04-21","close":16918.5234},{"date":"2026-04-22","close":16692.7461},{"date":"2026-04-23","close":16786.0},{"date":"2026-04-24","close":16732.0117},{"date":"2026-04-27","close":16663.2969},{"date":"2026-04-28","close":16835.084},{"date":"2026-04-29","close":16800.2188},{"date":"2026-04-30","close":16586.043},{"date":"2026-05-04","close":16845.0449},{"date":"2026-05-06","close":17437.7598},{"date":"2026-05-07","close":17427.7969},{"date":"2026-05-08","close":17368.0273},{"date":"2026-05-11","close":17223.5859},{"date":"2026-05-12","close":16845.0449},{"date":"2026-05-13","close":16596.0059},{"date":"2026-05-14","close":17183.7383},{"date":"2026-05-15","close":16765.3516},{"date":"2026-05-18","close":16536.2363},{"date":"2026-05-19","close":16441.6016},{"date":"2026-05-20","close":16167.6572},{"date":"2026-05-21","close":16845.0449},{"date":"2026-05-22","close":17233.5469},{"date":"2026-05-26","close":16984.5078},{"date":"2026-05-27","close":16725.5059},{"date":"2026-05-28","close":16332.0234},{"date":"2026-05-29","close":16481.4473},{"date":"2026-06-01","close":16735.4668},{"date":"2026-06-02","close":17313.2402},{"date":"2026-06-04","close":17681.8184},{"date":"2026-06-05","close":17791.3965},{"date":"2026-06-08","close":16207.5029},{"date":"2026-06-09","close":16904.8145},{"date":"2026-06-10","close":16670.7168},{"date":"2026-06-11","close":16536.2363},{"date":"2026-06-12","close":17193.7012},{"date":"2026-06-15","close":17960.7422},{"date":"2026-06-16","close":18319.3594},{"date":"2026-06-17","close":17900.9727},{"date":"2026-06-18","close":17801.3574},{"date":"2026-06-19","close":17636.9902},{"date":"2026-06-22","close":16959.6035},{"date":"2026-06-23","close":16486.4277},{"date":"2026-06-24","close":16391.793},{"date":"2026-06-25","close":16531.2559},{"date":"2026-06-26","close":15983.3672},{"date":"2026-06-29","close":16426.6582},{"date":"2026-06-30","close":16346.9658},{"date":"2026-07-01","close":16381.8311},{"date":"2026-07-02","close":16625.8906},{"date":"2026-07-03","close":17283.3555},{"date":"2026-07-06","close":17542.3555},{"date":"2026-07-07","close":17537.375},{"date":"2026-07-08","close":16994.4688},{"date":"2026-07-09","close":16581.0625},{"date":"2026-07-10","close":17532.3945},{"date":"2026-07-13","close":17437.7598},{"date":"2026-07-14","close":17029.334},{"date":"2026-07-15","close":17577.2207},{"date":"2026-07-16","close":17517.4512},{"date":"2026-07-20","close":16511.332},{"date":"2026-07-21","close":16845.0449},{"date":"2026-07-22","close":16765.3516},{"date":"2026-07-23","close":17039.2969},{"date":"2026-07-24","close":16859.9883},{"date":"2026-07-27","close":17024.3535},{"date":"2026-07-28","close":16003.291},{"date":"2026-07-29","close":15560.0},{"date":"2026-07-30","close":16025.0},{"date":"2026-07-31","close":16545.0},{"date":"2026-08-03","close":16375.0},{"date":"2026-08-04","close":16260.0},{"date":"2026-08-05","close":16590.0},{"date":"2026-08-06","close":16800.0},{"date":"2026-08-07","close":16890.0},{"date":"2026-08-10","close":16730.0},{"date":"2026-08-11","close":16665.0},{"date":"2026-08-12","close":16540.0},{"date":"2026-08-13","close":16655.0},{"date":"2026-08-14","close":16875.0},{"date":"2026-08-18","close":16825.0},{"date":"2026-08-19","close":16390.0},{"date":"2026-08-20","close":16205.0},{"date":"2026-08-21","close":16560.0},{"date":"2026-08-24","close":16305.0},{"date":"2026-08-25","close":16600.0},{"date":"2026-08-26","close":16900.0},{"date":"2026-08-27","close":16930.0},{"date":"2026-08-28","close":17195.0},{"date":"2026-08-31","close":17080.0},{"date":"2026-09-01","close":17330.0},{"date":"2026-09-02","close":17010.0},{"date":"2026-09-03","close":17685.0},{"date":"2026-09-04","close":17145.0},{"date":"2026-09-07","close":17485.0},{"date":"2026-09-08","close":17360.0},{"date":"2026-09-09","close":17115.0},{"date":"2026-09-10","close":17170.0},{"date":"2026-09-11","close":17445.0},{"date":"2026-09-14","close":17655.0},{"date":"2026-09-15","close":17235.0},{"date":"2026-09-16","close":17130.0},{"date":"2026-09-17","close":17310.0},{"date":"2026-09-18","close":17055.0},{"date":"2026-09-21","close":17245.0},{"date":"2026-09-22","close":17205.0},{"date":"2026-09-23","close":16980.0},{"date":"2026-09-28","close":17190.0},{"date":"2026-09-29","close":17075.0},{"date":"2026-09-30","close":16625.0},{"date":"2026-10-01","close":16390.0},{"date":"2026-10-02","close":16485.0},{"date":"2026-10-06","close":16400.0},{"date":"2026-10-07","close":16355.0},{"date":"2026-10-08","close":15950.0},{"date":"2026-10-12","close":15855.0},{"date":"2026-10-13","close":15790.0},{"date":"2026-10-14","close":15265.0},{"date":"2026-10-15","close":15030.0},{"date":"2026-10-16","close":15160.0},{"date":"2026-10-19","close":15390.0},{"date":"2026-10-20","close":15190.0},{"date":"2026-10-21","close":15150.0},{"date":"2026-10-22","close":14985.0},{"date":"2026-10-23","close":14435.0}],"chart_data":[{"date":"2024-10-23","open":8444,"high":8593,"low":8444,"close":8467,"volume":19412},{"date":"2024-10-24","open":8450,"high":8473,"low":8368,"close":8392,"volume":35717},{"date":"2024-10-25","open":8406,"high":8785,"low":8406,"close":8701,"volume":361121},{"date":"2024-10-28","open":8687,"high":8687,"low":8434,"close":8495,"volume":43259},{"date":"2024-10-29","open":8500,"high":8541,"low":8449,"close":8514,"volume":10104},{"date":"2024-10-30","open":8652,"high":8652,"low":8484,"close":8526,"volume":16811},{"date":"2024-10-31","open":8317,"high":8317,"low":8091,"close":8091,"volume":30156},{"date":"2024-11-01","open":8137,"high":8246,"low":8007,"close":8246,"volume":29527},{"date":"2024-11-04","open":8246,"high":8246,"low":8155,"close":8227,"volume":20545},{"date":"2024-11-05","open":8403,"high":8457,"low":8334,"close":8457,"volume":15478},{"date":"2024-11-06","open":8289,"high":8444,"low":8223,"close":8424,"volume":9385},{"date":"2024-11-07","open":8473,"high":8909,"low":8368,"close":8378,"volume":11877},{"date":"2024-11-08","open":8445,"high":8445,"low":8309,"close":8363,"volume":8440},{"date":"2024-11-11","open":8294,"high":8362,"low":8276,"close":8349,"volume":11453},{"date":"2024-11-12","open":8334,"high":8433,"low":8222,"close":8246,"volume":24565},{"date":"2024-11-13","open":8244,"high":8258,"low":8139,"close":8176,"volume":7889},{"date":"2024-11-14","open":8176,"high":8210,"low":8111,"close":8162,"volume":11348},{"date":"2024-11-15","open":8189,"high":8189,"low":7988,"close":7997,"volume":11640},{"date":"2024-11-18","open":8030,"high":8251,"low":8030,"close":8227,"volume":5667},{"date":"2024-11-19","open":8113,"high":8269,"low":8113,"close":8241,"volume":2650},{"date":"2024-11-20","open":8299,"high":8434,"low":8284,"close":8434,"volume":12870},{"date":"2024-11-21","open":8434,"high":8510,"low":8357,"close":8434,"volume":7743},{"date":"2024-11-22","open":8472,"high":8589,"low":8439,"close":8514,"volume":10882},{"date":"2024-11-25","open":8500,"high":8579,"low":8472,"close":8537,"volume":9904},{"date":"2024-11-26","open":8467,"high":8467,"low":8349,"close":8396,"volume":10278},{"date":"2024-11-27","open":8428,"high":8654,"low":8385,"close":8598,"volume":18752},{"date":"2024-11-28","open":8600,"high":8605,"low":8492,"close":8561,"volume":6432},{"date":"2024-11-29","open":8559,"high":8559,"low":8385,"close":8504,"volume":8105},{"date":"2024-12-02","open":8513,"high":8607,"low":8513,"close":8593,"volume":6102},{"date":"2024-12-03","open":8621,"high":8923,"low":8621,"close":8913,"volume":66329},{"date":"2024-12-04","open":8716,"high":8745,"low":8468,"close":8561,"volume":66195},{"date":"2024-12-05","open":8486,"high":8486,"low":8086,"close":8105,"volume":59637},{"date":"2024-12-06","open":8086,"high":8243,"low":8040,"close":8152,"volume":54286},{"date":"2024-12-09","open":8013,"high":8040,"low":7856,"close":7871,"volume":33873},{"date":"2024-12-10","open":7913,"high":7969,"low":7908,"close":7908,"volume":38431},{"date":"2024-12-11","open":7928,"high":8100,"low":7928,"close":8077,"volume":66898},{"date":"2024-12-12","open":8156,"high":8209,"low":8105,"close":8166,"volume":8214},{"date":"2024-12-13","open":8156,"high":8156,"low":8058,"close":8091,"volume":35021},{"date":"2024-12-16","open":8099,"high":8142,"low":7964,"close":7997,"volume":12750},{"date":"2024-12-17","open":7993,"high":7993,"low":7843,"close":7871,"volume":8718},{"date":"2024-12-18","open":7914,"high":8072,"low":7914,"close":8072,"volume":11887},{"date":"2024-12-19","open":7941,"high":8021,"low":7883,"close":7983,"volume":11991},{"date":"2024-12-20","open":7943,"high":7943,"low":7814,"close":7847,"volume":5978},{"date":"2024-12-23","open":7791,"high":8044,"low":7791,"close":8040,"volume":9176},{"date":"2024-12-24","open":8071,"high":8071,"low":7959,"close":8021,"volume":14396},{"date":"2024-12-26","open":8052,"high":8052,"low":7913,"close":7950,"volume":12106},{"date":"2024-12-27","open":7909,"high":7909,"low":7833,"close":7889,"volume":11131},{"date":"2024-12-30","open":7908,"high":7946,"low":7767,"close":7767,"volume":6235},{"date":"2025-01-02","open":7768,"high":7884,"low":7744,"close":7744,"volume":4405},{"date":"2025-01-03","open":7781,"high":7875,"low":7781,"close":7781,"volume":14962},{"date":"2025-01-06","open":7800,"high":7903,"low":7757,"close":7903,"volume":22186},{"date":"2025-01-07","open":7943,"high":7943,"low":7885,"close":7885,"volume":10177},{"date":"2025-01-08","open":7867,"high":7961,"low":7857,"close":7885,"volume":4760},{"date":"2025-01-09","open":7908,"high":8002,"low":7908,"close":7922,"volume":5424},{"date":"2025-01-10","open":7950,"high":8002,"low":7883,"close":7969,"volume":14757},{"date":"2025-01-13","open":7969,"high":8066,"low":7959,"close":8021,"volume":14457},{"date":"2025-01-14","open":8030,"high":8030,"low":7936,"close":7997,"volume":73305},{"date":"2025-01-15","open":8025,"high":8124,"low":7983,"close":8021,"volume":14684},{"date":"2025-01-16","open":8041,"high":8144,"low":8041,"close":8101,"volume":42581},{"date":"2025-01-17","open":8081,"high":8109,"low":7979,"close":7979,"volume":13343},{"date":"2025-01-20","open":8002,"high":8061,"low":7954,"close":7988,"volume":31345},{"date":"2025-01-21","open":7959,"high":8071,"low":7959,"close":8021,"volume":8418},{"date":"2025-01-22","open":8025,"high":8052,"low":7997,"close":7997,"volume":38146},{"date":"2025-01-23","open":7997,"high":8104,"low":7979,"close":7979,"volume":14642},{"date":"2025-01-24","open":8025,"high":8025,"low":7953,"close":8002,"volume":90775},{"date":"2025-01-31","open":8026,"high":8248,"low":8026,"close":8248,"volume":68542},{"date":"2025-02-03","open":8230,"high":8230,"low":8054,"close":8111,"volume":36454},{"date":"2025-02-04","open":8157,"high":8299,"low":8157,"close":8299,"volume":26536},{"date":"2025-02-05","open":8318,"high":8398,"low":8257,"close":8281,"volume":21109},{"date":"2025-02-06","open":8244,"high":8244,"low":8092,"close":8134,"volume":16747},{"date":"2025-02-07","open":8133,"high":8152,"low":8100,"close":8125,"volume":26738},{"date":"2025-02-10","open":8139,"high":8177,"low":8073,"close":8073,"volume":56427},{"date":"2025-02-11","open":8101,"high":8139,"low":8045,"close":8082,"volume":159713},{"date":"2025-02-12","open":8111,"high":8177,"low":8073,"close":8073,"volume":57774},{"date":"2025-02-13","open":8080,"high":8080,"low":8002,"close":8002,"volume":15910},{"date":"2025-02-14","open":8022,"high":8162,"low":8017,"close":8125,"volume":27523},{"date":"2025-02-17","open":8124,"high":8294,"low":8109,"close":8271,"volume":78262},{"date":"2025-02-18","open":8289,"high":8322,"low":8247,"close":8271,"volume":54833},{"date":"2025-02-19","open":8295,"high":8379,"low":8290,"close":8328,"volume":122969},{"date":"2025-02-20","open":8349,"high":8353,"low":8271,"close":8276,"volume":14077},{"date":"2025-02-21","open":8322,"high":8340,"low":8242,"close":8266,"volume":49042},{"date":"2025-02-24","open":8262,"high":8262,"low":8191,"close":8262,"volume":52972},{"date":"2025-02-25","open":8201,"high":8224,"low":8181,"close":8186,"volume":85327},{"date":"2025-02-26","open":8186,"high":8272,"low":8162,"close":8257,"volume":160505},{"date":"2025-02-27","open":8303,"high":8303,"low":8200,"close":8266,"volume":67414},{"date":"2025-02-28","open":8240,"high":8240,"low":8068,"close":8163,"volume":36280},{"date":"2025-03-04","open":8085,"high":8137,"low":7973,"close":7997,"volume":145652},{"date":"2025-03-05","open":7998,"high":8081,"low":7879,"close":7898,"volume":209581},{"date":"2025-03-06","open":7923,"high":8078,"low":7923,"close":8059,"volume":23654},{"date":"2025-03-07","open":8059,"high":8059,"low":7884,"close":7884,"volume":63375},{"date":"2025-03-10","open":7903,"high":8022,"low":7870,"close":7993,"volume":39406},{"date":"2025-03-11","open":7917,"high":7950,"low":7879,"close":7898,"volume":39496},{"date":"2025-03-12","open":7935,"high":8007,"low":7935,"close":8007,"volume":46857},{"date":"2025-03-13","open":8021,"high":8104,"low":7983,"close":8007,"volume":62428},{"date":"2025-03-14","open":8026,"high":8040,"low":7954,"close":7964,"volume":74679},{"date":"2025-03-17","open":8041,"high":8082,"low":8004,"close":8068,"volume":31157},{"date":"2025-03-18","open":8120,"high":8210,"low":8120,"close":8167,"volume":94313},{"date":"2025-03-19","open":8190,"high":8242,"low":8190,"close":8233,"volume":35205},{"date":"2025-03-20","open":8256,"high":8317,"low":8252,"close":8271,"volume":51700},{"date":"2025-03-21","open":8243,"high":8272,"low":8143,"close":8229,"volume":61490},{"date":"2025-03-24","open":8242,"high":8271,"low":8242,"close":8266,"volume":34563},{"date":"2025-03-25","open":8243,"high":8272,"low":8181,"close":8243,"volume":39407},{"date":"2025-03-26","open":8289,"high":8289,"low":8200,"close":8200,"volume":70152},{"date":"2025-03-27","open":8219,"high":8219,"low":8171,"close":8196,"volume":54750},{"date":"2025-03-28","open":8225,"high":8225,"low":8092,"close":8111,"volume":95493},{"date":"2025-03-31","open":8072,"high":8072,"low":7959,"close":8040,"volume":56598},{"date":"2025-04-01","open":8040,"high":8162,"low":8040,"close":8148,"volume":125897},{"date":"2025-04-02","open":8186,"high":8186,"low":8086,"close":8120,"volume":144525},{"date":"2025-04-03","open":7928,"high":7985,"low":7894,"close":7955,"volume":87843},{"date":"2025-04-04","open":7898,"high":7984,"low":7842,"close":7936,"volume":96598},{"date":"2025-04-07","open":7681,"high":7681,"low":7459,"close":7521,"volume":40453},{"date":"2025-04-08","open":7605,"high":7605,"low":7393,"close":7398,"volume":68974},{"date":"2025-04-09","open":7384,"high":7384,"low":7247,"close":7313,"volume":70842},{"date":"2025-04-10","open":7530,"high":7681,"low":7530,"close":7672,"volume":49360},{"date":"2025-04-11","open":7583,"high":7639,"low":7531,"close":7639,"volume":12373},{"date":"2025-04-14","open":7667,"high":7756,"low":7667,"close":7724,"volume":29200},{"date":"2025-04-15","open":7751,"high":7855,"low":7746,"close":7832,"volume":34427},{"date":"2025-04-16","open":7827,"high":7922,"low":7827,"close":7922,"volume":20211},{"date":"2025-04-17","open":7922,"high":7922,"low":7860,"close":7898,"volume":45795},{"date":"2025-04-18","open":7916,"high":8012,"low":7916,"close":8007,"volume":25601},{"date":"2025-04-21","open":8035,"high":8120,"low":8008,"close":8120,"volume":5404},{"date":"2025-04-22","open":8125,"high":8167,"low":8053,"close":8148,"volume":32164},{"date":"2025-04-23","open":8209,"high":8256,"low":8190,"close":8238,"volume":30173},{"date":"2025-04-24","open":8262,"high":8272,"low":8219,"close":8257,"volume":12856},{"date":"2025-04-25","open":8286,"high":8375,"low":8286,"close":8342,"volume":36733},{"date":"2025-04-28","open":8346,"high":8359,"low":8281,"close":8314,"volume":18662},{"date":"2025-04-29","open":8350,"high":8478,"low":8313,"close":8459,"volume":68750},{"date":"2025-04-30","open":8459,"high":8638,"low":8459,"close":8638,"volume":39193},{"date":"2025-05-02","open":8615,"high":8730,"low":8585,"close":8706,"volume":38596},{"date":"2025-05-07","open":8842,"high":8857,"low":8740,"close":8740,"volume":47285},{"date":"2025-05-08","open":8764,"high":8799,"low":8730,"close":8730,"volume":45752},{"date":"2025-05-09","open":8730,"high":8730,"low":8663,"close":8716,"volume":22441},{"date":"2025-05-12","open":8734,"high":8817,"low":8720,"close":8817,"volume":33154},{"date":"2025-05-13","open":9050,"high":9259,"low":8758,"close":8808,"volume":46236},{"date":"2025-05-14","open":8857,"high":8915,"low":8814,"close":8842,"volume":32720},{"date":"2025-05-15","open":8836,"high":8910,"low":8831,"close":8846,"volume":53746},{"date":"2025-05-16","open":8846,"high":8885,"low":8798,"close":8866,"volume":17531},{"date":"2025-05-19","open":8867,"high":8934,"low":8832,"close":8842,"volume":38997},{"date":"2025-05-20","open":8934,"high":8992,"low":8900,"close":8977,"volume":41523},{"date":"2025-05-21","open":8971,"high":9060,"low":8966,"close":9055,"volume":82122},{"date":"2025-05-22","open":9032,"high":9081,"low":8950,"close":8968,"volume":84789},{"date":"2025-05-23","open":8992,"high":9172,"low":8992,"close":9127,"volume":90198},{"date":"2025-05-26","open":9206,"high":9350,"low":9157,"close":9350,"volume":48223},{"date":"2025-05-27","open":9298,"high":9454,"low":9280,"close":9365,"volume":192066},{"date":"2025-05-28","open":9341,"high":9410,"low":9270,"close":9370,"volume":115064},{"date":"2025-05-29","open":9408,"high":9675,"low":9388,"close":9675,"volume":91699},{"date":"2025-05-30","open":9685,"high":9771,"low":9601,"close":9675,"volume":83359},{"date":"2025-06-02","open":9626,"high":9690,"low":9325,"close":9447,"volume":48850},{"date":"2025-06-04","open":9495,"high":10058,"low":9495,"close":10058,"volume":159510},{"date":"2025-06-05","open":10024,"high":10115,"low":9874,"close":10038,"volume":121021},{"date":"2025-06-09","open":10116,"high":10523,"low":10116,"close":10392,"volume":200273},{"date":"2025-06-10","open":10517,"high":10605,"low":10291,"close":10426,"volume":192019},{"date":"2025-06-11","open":10396,"high":10465,"low":10227,"close":10431,"volume":140456},{"date":"2025-06-12","open":10363,"high":10445,"low":10301,"close":10445,"volume":206274},{"date":"2025-06-13","open":10446,"high":10473,"low":10257,"close":10402,"volume":73486},{"date":"2025-06-16","open":10386,"high":10620,"low":10301,"close":10620,"volume":69311},{"date":"2025-06-17","open":10576,"high":11152,"low":10451,"close":10576,"volume":154614},{"date":"2025-06-18","open":10410,"high":10579,"low":10380,"close":10474,"volume":112182},{"date":"2025-06-19","open":10474,"high":10550,"low":10347,"close":10499,"volume":147567},{"date":"2025-06-20","open":10500,"high":10658,"low":10500,"close":10605,"volume":96408},{"date":"2025-06-23","open":10595,"high":10809,"low":10078,"close":10755,"volume":177973},{"date":"2025-06-24","open":10948,"high":11337,"low":10852,"close":11245,"volume":214313},{"date":"2025-06-25","open":11467,"high":11478,"low":11128,"close":11249,"volume":263647},{"date":"2025-06-26","open":11219,"high":11219,"low":10871,"close":11085,"volume":116768},{"date":"2025-06-27","open":11041,"high":11142,"low":10942,"close":11031,"volume":103767},{"date":"2025-06-30","open":11001,"high":11100,"low":10947,"close":11036,"volume":113005},{"date":"2025-07-01","open":11047,"high":11411,"low":11047,"close":11177,"volume":123332},{"date":"2025-07-02","open":11180,"high":11220,"low":10943,"close":11143,"volume":88410},{"date":"2025-07-03","open":11143,"high":11312,"low":11133,"close":11264,"volume":61544},{"date":"2025-07-04","open":11289,"high":11337,"low":11017,"close":11061,"volume":75636},{"date":"2025-07-07","open":11061,"high":11254,"low":10963,"close":11254,"volume":63909},{"date":"2025-07-08","open":11254,"high":11942,"low":11254,"close":11928,"volume":262455},{"date":"2025-07-09","open":11927,"high":12009,"low":11771,"close":11918,"volume":143676},{"date":"2025-07-10","open":11919,"high":12083,"low":11826,"close":12083,"volume":250665},{"date":"2025-07-11","open":12057,"high":12167,"low":11999,"close":12039,"volume":127620},{"date":"2025-07-14","open":12116,"high":12436,"low":12101,"close":12436,"volume":222637},{"date":"2025-07-15","open":12359,"high":12359,"low":12161,"close":12330,"volume":223298},{"date":"2025-07-16","open":12213,"high":12213,"low":11791,"close":11836,"volume":265858},{"date":"2025-07-17","open":11903,"high":11913,"low":11723,"close":11913,"volume":213667},{"date":"2025-07-18","open":11914,"high":11928,"low":11603,"close":11715,"volume":107716},{"date":"2025-07-21","open":11592,"high":11733,"low":11592,"close":11695,"volume":90423},{"date":"2025-07-22","open":11723,"high":11864,"low":11617,"close":11647,"volume":71135},{"date":"2025-07-23","open":11714,"high":11815,"low":11534,"close":11666,"volume":61669},{"date":"2025-07-24","open":11666,"high":11899,"low":11592,"close":11695,"volume":62437},{"date":"2025-07-25","open":11619,"high":12011,"low":11619,"close":11773,"volume":114670},{"date":"2025-07-28","open":11765,"high":11765,"low":11153,"close":11182,"volume":184864},{"date":"2025-07-29","open":11127,"high":11351,"low":11109,"close":11351,"volume":85450},{"date":"2025-07-30","open":11351,"high":11419,"low":11263,"close":11351,"volume":51683},{"date":"2025-07-31","open":11274,"high":11377,"low":11225,"close":11259,"volume":62250},{"date":"2025-08-01","open":11127,"high":11127,"low":10768,"close":10782,"volume":138964},{"date":"2025-08-04","open":10733,"high":10952,"low":10733,"close":10937,"volume":68512},{"date":"2025-08-05","open":11042,"high":11265,"low":11042,"close":11186,"volume":78442},{"date":"2025-08-06","open":11166,"high":11327,"low":11166,"close":11317,"volume":53465},{"date":"2025-08-07","open":11396,"high":11415,"low":11274,"close":11415,"volume":57064},{"date":"2025-08-08","open":11366,"high":11366,"low":11234,"close":11283,"volume":50925},{"date":"2025-08-11","open":11377,"high":11377,"low":11185,"close":11215,"volume":47472},{"date":"2025-08-12","open":11263,"high":11520,"low":11263,"close":11356,"volume":83352},{"date":"2025-08-13","open":11380,"high":11452,"low":11298,"close":11371,"volume":47494},{"date":"2025-08-14","open":11386,"high":11556,"low":11386,"close":11458,"volume":46610},{"date":"2025-08-18","open":11215,"high":11299,"low":11105,"close":11137,"volume":63446},{"date":"2025-08-19","open":11142,"high":11142,"low":11055,"close":11113,"volume":68323},{"date":"2025-08-20","open":11130,"high":11198,"low":10868,"close":11098,"volume":77298},{"date":"2025-08-21","open":11122,"high":11254,"low":11122,"close":11230,"volume":44229},{"date":"2025-08-22","open":11231,"high":11348,"low":11157,"close":11191,"volume":15754},{"date":"2025-08-25","open":11199,"high":11303,"low":11199,"close":11293,"volume":27926},{"date":"2025-08-26","open":11267,"high":11267,"low":11098,"close":11098,"volume":70840},{"date":"2025-08-27","open":11090,"high":11166,"low":11070,"close":11122,"volume":26210},{"date":"2025-08-28","open":11141,"high":11395,"low":11099,"close":11244,"volume":88523},{"date":"2025-08-29","open":11275,"high":11328,"low":11186,"close":11186,"volume":62382},{"date":"2025-09-01","open":11263,"high":11263,"low":11069,"close":11069,"volume":45532},{"date":"2025-09-02","open":11122,"high":11225,"low":11080,"close":11215,"volume":48180},{"date":"2025-09-03","open":11239,"high":11288,"low":11184,"close":11234,"volume":31946},{"date":"2025-09-04","open":11210,"high":11210,"low":11095,"close":11127,"volume":24802},{"date":"2025-09-05","open":11176,"high":11200,"low":11070,"close":11166,"volume":73806},{"date":"2025-09-08","open":11166,"high":11166,"low":11060,"close":11113,"volume":24291},{"date":"2025-09-09","open":11194,"high":11443,"low":11160,"close":11419,"volume":90069},{"date":"2025-09-10","open":11535,"high":11934,"low":11515,"close":11916,"volume":172176},{"date":"2025-09-11","open":11916,"high":11925,"low":11706,"close":11848,"volume":168327},{"date":"2025-09-12","open":11998,"high":12018,"low":11882,"close":12008,"volume":125403},{"date":"2025-09-15","open":12008,"high":12227,"low":11954,"close":12179,"volume":178211},{"date":"2025-09-16","open":12193,"high":12257,"low":12077,"close":12111,"volume":143215},{"date":"2025-09-17","open":12077,"high":12077,"low":11893,"close":11921,"volume":55621},{"date":"2025-09-18","open":11920,"high":11929,"low":11779,"close":11906,"volume":69837},{"date":"2025-09-19","open":11883,"high":11960,"low":11883,"close":11945,"volume":84354},{"date":"2025-09-22","open":11921,"high":12019,"low":11912,"close":11926,"volume":42940},{"date":"2025-09-23","open":11925,"high":11969,"low":11857,"close":11872,"volume":89239},{"date":"2025-09-24","open":11878,"high":11903,"low":11707,"close":11780,"volume":52729},{"date":"2025-09-25","open":11735,"high":11828,"low":11668,"close":11672,"volume":72144},{"date":"2025-09-26","open":11672,"high":11672,"low":11525,"close":11565,"volume":64616},{"date":"2025-09-29","open":11706,"high":11857,"low":11706,"close":11828,"volume":145306},{"date":"2025-09-30","open":11813,"high":11813,"low":11668,"close":11668,"volume":70740},{"date":"2025-10-01","open":11668,"high":11744,"low":11614,"close":11687,"volume":108720},{"date":"2025-10-02","open":11784,"high":11975,"low":11683,"close":11819,"volume":154612},{"date":"2025-10-10","open":11759,"high":11759,"low":11555,"close":11624,"volume":131765},{"date":"2025-10-13","open":11520,"high":11520,"low":11346,"close":11419,"volume":80711},{"date":"2025-10-14","open":11356,"high":11555,"low":11326,"close":11346,"volume":95187},{"date":"2025-10-15","open":11477,"high":11682,"low":11438,"close":11648,"volume":93824},{"date":"2025-10-16","open":11683,"high":11849,"low":11669,"close":11726,"volume":108593},{"date":"2025-10-17","open":11634,"high":11759,"low":11525,"close":11634,"volume":182698},{"date":"2025-10-20","open":11658,"high":12047,"low":11530,"close":12047,"volume":93238},{"date":"2025-10-21","open":12101,"high":12282,"low":11926,"close":11989,"volume":120640},{"date":"2025-10-22","open":11873,"high":11989,"low":11799,"close":11940,"volume":53669},{"date":"2025-10-23","open":11818,"high":12008,"low":11730,"close":11872,"volume":249470},{"date":"2025-10-24","open":11887,"high":12023,"low":11854,"close":11892,"volume":72780},{"date":"2025-10-27","open":11934,"high":12144,"low":11934,"close":12028,"volume":105202},{"date":"2025-10-28","open":11985,"high":12006,"low":11849,"close":11999,"volume":74763},{"date":"2025-10-29","open":12138,"high":12138,"low":11812,"close":11901,"volume":71728},{"date":"2025-10-30","open":11882,"high":12146,"low":11813,"close":11813,"volume":120957},{"date":"2025-10-31","open":11818,"high":11975,"low":11779,"close":11867,"volume":22159},{"date":"2025-11-03","open":11852,"high":11965,"low":11818,"close":11867,"volume":113630,"rsi_14":67.57,"sma_20":12050.42,"sma_60":11820.18,"sma_120":11304.42},{"date":"2025-11-04","open":11867,"high":12186,"low":11833,"close":12072,"volume":143706,"rsi_14":65.3,"sma_20":12071.07,"sma_60":11839.53,"sma_120":11332.9},{"date":"2025-11-05","open":12218,"high":12218,"low":11773,"close":12038,"volume":121398,"rsi_14":61.7,"sma_20":12089.05,"sma_60":11854.09,"sma_120":11361.22},{"date":"2025-11-06","open":12186,"high":12577,"low":12107,"close":12430,"volume":145833,"rsi_14":74.24,"sma_20":12120.33,"sma_60":11873.07,"sma_120":11392.0},{"date":"2025-11-07","open":12577,"high":12611,"low":12107,"close":12244,"volume":124449,"rsi_14":56.96,"sma_20":12152.01,"sma_60":11887.21,"sma_120":11421.28},{"date":"2025-11-10","open":12546,"high":12869,"low":12546,"close":12650,"volume":209417,"rsi_14":68.8,"sma_20":12214.97,"sma_60":11910.51,"sma_120":11453.74},{"date":"2025-11-11","open":12651,"high":12851,"low":12508,"close":12513,"volume":106214,"rsi_14":65.5,"sma_20":12274.61,"sma_60":11932.64,"sma_120":11484.98},{"date":"2025-11-12","open":12513,"high":13061,"low":12513,"close":13061,"volume":122609,"rsi_14":75.48,"sma_20":12346.82,"sma_60":11961.69,"sma_120":11520.72},{"date":"2025-11-13","open":13065,"high":13213,"low":12915,"close":13026,"volume":92475,"rsi_14":74.15,"sma_20":12413.31,"sma_60":11989.88,"sma_120":11556.37},{"date":"2025-11-14","open":12841,"high":12968,"low":12641,"close":12689,"volume":70279,"rsi_14":62.97,"sma_20":12467.22,"sma_60":12010.86,"sma_120":11588.0},{"date":"2025-11-17","open":12630,"high":12630,"low":12389,"close":12439,"volume":80094,"rsi_14":57.98,"sma_20":12487.31,"sma_60":12033.08,"sma_120":11616.84},{"date":"2025-11-18","open":12284,"high":12391,"low":12020,"close":12068,"volume":68608,"rsi_14":52.71,"sma_20":12491.34,"sma_60":12049.35,"sma_120":11643.27},{"date":"2025-11-19","open":12224,"high":12229,"low":11955,"close":12077,"volume":63299,"rsi_14":54.45,"sma_20":12498.4,"sma_60":12066.01,"sma_120":11668.41},{"date":"2025-11-20","open":12176,"high":12273,"low":12112,"close":12112,"volume":48548,"rsi_14":54.16,"sma_20":12510.66,"sma_60":12081.05,"sma_120":11691.95},{"date":"2025-11-21","open":11857,"high":12024,"low":11852,"close":12024,"volume":26246,"rsi_14":52.59,"sma_20":12517.41,"sma_60":12095.27,"sma_120":11714.62},{"date":"2025-11-24","open":12072,"high":12186,"low":11965,"close":11994,"volume":45954,"rsi_14":48.64,"sma_20":12515.67,"sma_60":12107.21,"sma_120":11737.0},{"date":"2025-11-25","open":12171,"high":12278,"low":11950,"close":11989,"volume":47531,"rsi_14":49.12,"sma_20":12515.21,"sma_60":12122.37,"sma_120":11756.72},{"date":"2025-11-26","open":12229,"high":12342,"low":12161,"close":12342,"volume":58175,"rsi_14":48.43,"sma_20":12537.7,"sma_60":12143.17,"sma_120":11779.44},{"date":"2025-11-27","open":12342,"high":12444,"low":12278,"close":12293,"volume":26257,"rsi_14":50.91,"sma_20":12562.2,"sma_60":12161.03,"sma_120":11803.69},{"date":"2025-11-28","open":12346,"high":12346,"low":12219,"close":12268,"volume":38227,"rsi_14":41.58,"sma_20":12582.7,"sma_60":12179.5,"sma_120":11822.52},{"date":"2025-12-01","open":12400,"high":12483,"low":12288,"close":12410,"volume":51174,"rsi_14":47.74,"sma_20":12610.45,"sma_60":12202.35,"sma_120":11842.73},{"date":"2025-12-02","open":12552,"high":12860,"low":12478,"close":12684,"volume":143266,"rsi_14":40.6,"sma_20":12641.72,"sma_60":12227.38,"sma_120":11862.27},{"date":"2025-12-03","open":12801,"high":12875,"low":12635,"close":12748,"volume":70261,"rsi_14":43.15,"sma_20":12677.93,"sma_60":12253.17,"sma_120":11882.05},{"date":"2025-12-04","open":12694,"high":12713,"low":12523,"close":12557,"volume":50208,"rsi_14":46.5,"sma_20":12684.41,"sma_60":12277.54,"sma_120":11900.16},{"date":"2025-12-05","open":12571,"high":12733,"low":12532,"close":12713,"volume":65312,"rsi_14":57.61,"sma_20":12708.39,"sma_60":12303.91,"sma_120":11919.49},{"date":"2025-12-08","open":12718,"high":12718,"low":12439,"close":12498,"volume":56469,"rsi_14":63.17,"sma_20":12700.57,"sma_60":12327.52,"sma_120":11937.36},{"date":"2025-12-09","open":12542,"high":12542,"low":12376,"close":12488,"volume":37139,"rsi_14":62.56,"sma_20":12699.3,"sma_60":12345.74,"sma_120":11953.28},{"date":"2025-12-10","open":12513,"high":12513,"low":12283,"close":12322,"volume":31631,"rsi_14":55.94,"sma_20":12661.53,"sma_60":12352.65,"sma_120":11968.17},{"date":"2025-12-11","open":12371,"high":12493,"low":12263,"close":12493,"volume":62633,"rsi_14":62.67,"sma_20":12634.3,"sma_60":12363.64,"sma_120":11985.37},{"date":"2025-12-12","open":12434,"high":12459,"low":12327,"close":12459,"volume":45360,"rsi_14":62.53,"sma_20":12622.54,"sma_60":12371.32,"sma_120":12002.06},{"date":"2025-12-15","open":12351,"high":12434,"low":12302,"close":12322,"volume":27179,"rsi_14":58.38,"sma_20":12616.51,"sma_60":12373.76,"sma_120":12016.69},{"date":"2025-12-16","open":12322,"high":12405,"low":12234,"close":12283,"volume":37288,"rsi_14":48.23,"sma_20":12627.54,"sma_60":12376.7,"sma_120":12029.71},{"date":"2025-12-17","open":12283,"high":12332,"low":12195,"close":12332,"volume":46459,"rsi_14":51.17,"sma_20":12640.55,"sma_60":12383.71,"sma_120":12038.98},{"date":"2025-12-18","open":12263,"high":12288,"low":12170,"close":12268,"volume":17371,"rsi_14":50.0,"sma_20":12648.53,"sma_60":12389.88,"sma_120":12047.67},{"date":"2025-12-19","open":12366,"high":12444,"low":12268,"close":12444,"volume":47484,"rsi_14":50.98,"sma_20":12670.01,"sma_60":12398.4,"sma_120":12059.24},{"date":"2025-12-22","open":12513,"high":12620,"low":12469,"close":12620,"volume":40711,"rsi_14":48.07,"sma_20":12702.01,"sma_60":12410.25,"sma_120":12072.78},{"date":"2025-12-23","open":12640,"high":12738,"low":12537,"close":12552,"volume":74791,"rsi_14":44.08,"sma_20":12730.78,"sma_60":12421.83,"sma_120":12085.69},{"date":"2025-12-24","open":12635,"high":12689,"low":12562,"close":12689,"volume":39194,"rsi_14":54.13,"sma_20":12748.5,"sma_60":12437.33,"sma_120":12098.58},{"date":"2025-12-26","open":12645,"high":12645,"low":12483,"close":12488,"volume":62969,"rsi_14":43.15,"sma_20":12758.5,"sma_60":12451.23,"sma_120":12110.05},{"date":"2025-12-29","open":12386,"high":12630,"low":12273,"close":12625,"volume":35254,"rsi_14":54.06,"sma_20":12776.75,"sma_60":12469.29,"sma_120":12121.65},{"date":"2025-12-30","open":12567,"high":12576,"low":12474,"close":12523,"volume":73460,"rsi_14":51.03,"sma_20":12782.5,"sma_60":12481.12,"sma_120":12134.11},{"date":"2026-01-02","open":12523,"high":12571,"low":12337,"close":12571,"volume":58002,"rsi_14":58.1,"sma_20":12776.75,"sma_60":12496.51,"sma_120":12145.34},{"date":"2026-01-05","open":12493,"high":12757,"low":12493,"close":12625,"volume":78715,"rsi_14":54.64,"sma_20":12770.5,"sma_60":12512.49,"sma_120":12151.29},{"date":"2026-01-06","open":12679,"high":12880,"low":12655,"close":12855,"volume":97397,"rsi_14":62.24,"sma_20":12785.75,"sma_60":12530.16,"sma_120":12159.27},{"date":"2026-01-07","open":12782,"high":12845,"low":12523,"close":12625,"volume":71284,"rsi_14":58.86,"sma_20":12781.25,"sma_60":12547.22,"sma_120":12163.9},{"date":"2026-01-08","open":12611,"high":12611,"low":12366,"close":12405,"volume":94587,"rsi_14":53.23,"sma_20":12776.5,"sma_60":12564.01,"sma_120":12167.01},{"date":"2026-01-09","open":12508,"high":12573,"low":12449,"close":12527,"volume":62083,"rsi_14":54.98,"sma_20":12778.5,"sma_60":12584.14,"sma_120":12167.79},{"date":"2026-01-12","open":12567,"high":12596,"low":12434,"close":12567,"volume":44027,"rsi_14":57.68,"sma_20":12791.0,"sma_60":12599.79,"sma_120":12169.81},{"date":"2026-01-13","open":12591,"high":12664,"low":12498,"close":12664,"volume":37186,"rsi_14":55.91,"sma_20":12799.75,"sma_60":12615.79,"sma_120":12176.88},{"date":"2026-01-14","open":12640,"high":12816,"low":12513,"close":12816,"volume":77374,"rsi_14":55.32,"sma_20":12818.0,"sma_60":12635.92,"sma_120":12184.57},{"date":"2026-01-15","open":12801,"high":12953,"low":12703,"close":12757,"volume":138057,"rsi_14":55.61,"sma_20":12840.25,"sma_60":12648.02,"sma_120":12193.46},{"date":"2026-01-16","open":12860,"high":12948,"low":12840,"close":12914,"volume":65466,"rsi_14":56.08,"sma_20":12872.5,"sma_60":12663.79,"sma_120":12203.84},{"date":"2026-01-19","open":12850,"high":12889,"low":12762,"close":12811,"volume":43615,"rsi_14":59.22,"sma_20":12897.0,"sma_60":12678.65,"sma_120":12213.75},{"date":"2026-01-20","open":12762,"high":13234,"low":12762,"close":13168,"volume":120607,"rsi_14":63.77,"sma_20":12943.0,"sma_60":12700.73,"sma_120":12226.55},{"date":"2026-01-21","open":13134,"high":13212,"low":12933,"close":13202,"volume":60880,"rsi_14":67.87,"sma_20":12981.75,"sma_60":12723.05,"sma_120":12239.39},{"date":"2026-01-22","open":13207,"high":13374,"low":13193,"close":13310,"volume":35845,"rsi_14":68.83,"sma_20":13017.0,"sma_60":12744.89,"sma_120":12252.5},{"date":"2026-01-23","open":13354,"high":13633,"low":13251,"close":13633,"volume":50084,"rsi_14":72.59,"sma_20":13072.25,"sma_60":12772.75,"sma_120":12273.4},{"date":"2026-01-26","open":13628,"high":13667,"low":13520,"close":13555,"volume":44747,"rsi_14":66.82,"sma_20":13116.5,"sma_60":12800.9,"sma_120":12292.17},{"date":"2026-01-27","open":13564,"high":14063,"low":13564,"close":14039,"volume":136031,"rsi_14":80.29,"sma_20":13195.75,"sma_60":12838.82,"sma_120":12315.06},{"date":"2026-01-28","open":14034,"high":14147,"low":13794,"close":13897,"volume":139846,"rsi_14":83.08,"sma_20":13260.75,"sma_60":12873.4,"sma_120":12337.54},{"date":"2026-01-29","open":13944,"high":14234,"low":13669,"close":14111,"volume":140356,"rsi_14":83.4,"sma_20":13339.5,"sma_60":12910.82,"sma_120":12365.5},{"date":"2026-01-30","open":14126,"high":14322,"low":14023,"close":14023,"volume":62682,"rsi_14":80.0,"sma_20":13411.25,"sma_60":12943.24,"sma_120":12391.39},{"date":"2026-02-02","open":14086,"high":14420,"low":13640,"close":13802,"volume":93408,"rsi_14":72.08,"sma_20":13469.0,"sma_60":12972.48,"sma_120":12413.29},{"date":"2026-02-03","open":14239,"high":14612,"low":14126,"close":14612,"volume":69309,"rsi_14":77.93,"sma_20":13556.25,"sma_60":13008.8,"sma_120":12440.94},{"date":"2026-02-04","open":14764,"high":15083,"low":14572,"close":15019,"volume":97093,"rsi_14":81.83,"sma_20":13676.0,"sma_60":13055.21,"sma_120":12471.21},{"date":"2026-02-05","open":14926,"high":15215,"low":14759,"close":14955,"volume":138481,"rsi_14":79.45,"sma_20":13803.75,"sma_60":13093.61,"sma_120":12502.06},{"date":"2026-02-06","open":14783,"high":15171,"low":14430,"close":15171,"volume":90711,"rsi_14":83.05,"sma_20":13936.25,"sma_60":13138.02,"sma_120":12535.33},{"date":"2026-02-09","open":15495,"high":15883,"low":15490,"close":15637,"volume":155371,"rsi_14":83.56,"sma_20":14090.5,"sma_60":13181.01,"sma_120":12571.35},{"date":"2026-02-10","open":16089,"high":16325,"low":15819,"close":16060,"volume":174707,"rsi_14":85.15,"sma_20":14261.25,"sma_60":13231.77,"sma_120":12610.82},{"date":"2026-02-11","open":16123,"high":16614,"low":16118,"close":16585,"volume":295248,"rsi_14":86.56,"sma_20":14451.0,"sma_60":13297.18,"sma_120":12654.02},{"date":"2026-02-12","open":16963,"high":17169,"low":16634,"close":17169,"volume":248341,"rsi_14":87.3,"sma_20":14673.5,"sma_60":13376.75,"sma_120":12704.92},{"date":"2026-02-13","open":17336,"high":17768,"low":16992,"close":17233,"volume":589965,"rsi_14":88.95,"sma_20":14891.25,"sma_60":13463.76,"sma_120":12756.55},{"date":"2026-02-19","open":17689,"high":17728,"low":17296,"close":17561,"volume":396964,"rsi_14":88.56,"sma_20":15131.0,"sma_60":13556.18,"sma_120":12811.1},{"date":"2026-02-20","open":17910,"high":18327,"low":17723,"close":18150,"volume":467107,"rsi_14":92.47,"sma_20":15382.5,"sma_60":13658.01,"sma_120":12869.53},{"date":"2026-02-23","open":18651,"high":18681,"low":17768,"close":17895,"volume":430023,"rsi_14":87.54,"sma_20":15619.25,"sma_60":13757.0,"sma_120":12926.14},{"date":"2026-02-24","open":17807,"high":17807,"low":17012,"close":17454,"volume":344039,"rsi_14":81.8,"sma_20":15828.0,"sma_60":13849.0,"sma_120":12978.11},{"date":"2026-02-25","open":17454,"high":17856,"low":17301,"close":17640,"volume":148049,"rsi_14":85.81,"sma_20":16029.75,"sma_60":13944.26,"sma_120":13033.32},{"date":"2026-02-26","open":17640,"high":17665,"low":17326,"close":17561,"volume":199977,"rsi_14":81.87,"sma_20":16231.5,"sma_60":14032.17,"sma_120":13087.67},{"date":"2026-02-27","open":17360,"high":17468,"low":16992,"close":16997,"volume":190563,"rsi_14":70.67,"sma_20":16379.75,"sma_60":14111.33,"sma_120":13136.18},{"date":"2026-03-03","open":16727,"high":16953,"low":16423,"close":16482,"volume":182971,"rsi_14":65.24,"sma_20":16511.74,"sma_60":14183.08,"sma_120":13181.29},{"date":"2026-03-04","open":15785,"high":15833,"low":14022,"close":14641,"volume":391953,"rsi_14":46.46,"sma_20":16541.16,"sma_60":14221.05,"sma_120":13211.7},{"date":"2026-03-05","open":15966,"high":16158,"low":15618,"close":15858,"volume":209105,"rsi_14":51.8,"sma_20":16637.26,"sma_60":14275.09,"sma_120":13251.24},{"date":"2026-03-06","open":15416,"high":15755,"low":15298,"close":15745,"volume":129344,"rsi_14":48.19,"sma_20":16738.89,"sma_60":14326.13,"sma_120":13289.65},{"date":"2026-03-09","open":14651,"high":15206,"low":14415,"close":15201,"volume":132721,"rsi_14":40.84,"sma_20":16771.42,"sma_60":14371.14,"sma_120":13324.34},{"date":"2026-03-10","open":15706,"high":15843,"low":15265,"close":15510,"volume":45839,"rsi_14":38.52,"sma_20":16799.0,"sma_60":14418.75,"sma_120":13361.33},{"date":"2026-03-11","open":16034,"high":16546,"low":15931,"close":16064,"volume":81435,"rsi_14":42.56,"sma_20":16858.18,"sma_60":14479.48,"sma_120":13403.5},{"date":"2026-03-12","open":15932,"high":15986,"low":15711,"close":15868,"volume":33057,"rsi_14":38.86,"sma_20":16896.3,"sma_60":14537.02,"sma_120":13441.38},{"date":"2026-03-13","open":15265,"high":15746,"low":15255,"close":15652,"volume":29094,"rsi_14":32.51,"sma_20":16899.63,"sma_60":14593.71,"sma_120":13473.18},{"date":"2026-03-16","open":15594,"high":15821,"low":15422,"close":15569,"volume":32108,"rsi_14":33.32,"sma_20":16877.16,"sma_60":14646.05,"sma_120":13504.85},{"date":"2026-03-17","open":15902,"high":15952,"low":15706,"close":15775,"volume":30657,"rsi_14":37.66,"sma_20":16838.53,"sma_60":14702.51,"sma_120":13536.92},{"date":"2026-03-18","open":16022,"high":16394,"low":16022,"close":16369,"volume":55156,"rsi_14":41.29,"sma_20":16800.44,"sma_60":14771.4,"sma_120":13572.58},{"date":"2026-03-19","open":15961,"high":16363,"low":15942,"close":16202,"volume":41704,"rsi_14":40.78,"sma_20":16750.63,"sma_60":14838.13,"sma_120":13607.41},{"date":"2026-03-20","open":16197,"high":16452,"low":16177,"close":16310,"volume":35929,"rsi_14":45.22,"sma_20":16689.58,"sma_60":14905.86,"sma_120":13644.79},{"date":"2026-03-23","open":15701,"high":15741,"low":15166,"close":15166,"volume":50935,"rsi_14":40.98,"sma_20":16540.08,"sma_60":14955.19,"sma_120":13672.54},{"date":"2026-03-24","open":15727,"high":15727,"low":15069,"close":15358,"volume":16678,"rsi_14":56.34,"sma_20":16413.33,"sma_60":15004.78,"sma_120":13701.59},{"date":"2026-03-25","open":15810,"high":15996,"low":15721,"close":15863,"volume":28548,"rsi_14":50.05,"sma_20":16334.94,"sma_60":15059.98,"sma_120":13735.11},{"date":"2026-03-26","open":15980,"high":15985,"low":15735,"close":15814,"volume":31185,"rsi_14":50.71,"sma_20":16244.6,"sma_60":15115.53,"sma_120":13768.68},{"date":"2026-03-27","open":15471,"high":15922,"low":15285,"close":15858,"volume":33512,"rsi_14":57.52,"sma_20":16160.45,"sma_60":15169.48,"sma_120":13803.41},{"date":"2026-03-30","open":15112,"high":15500,"low":14980,"close":15407,"volume":28343,"rsi_14":48.86,"sma_20":16082.01,"sma_60":15219.17,"sma_120":13835.2},{"date":"2026-03-31","open":15107,"high":15353,"low":14950,"close":14990,"volume":44394,"rsi_14":37.7,"sma_20":16005.76,"sma_60":15259.42,"sma_120":13864.36},{"date":"2026-04-01","open":15750,"high":15956,"low":15539,"close":15804,"volume":59321,"rsi_14":49.37,"sma_20":16065.25,"sma_60":15315.3,"sma_120":13898.21},{"date":"2026-04-02","open":15932,"high":16167,"low":15171,"close":15407,"volume":41680,"rsi_14":47.63,"sma_20":16042.2,"sma_60":15363.57,"sma_120":13930.04},{"date":"2026-04-03","open":15623,"high":15696,"low":15338,"close":15353,"volume":23026,"rsi_14":47.91,"sma_20":16022.12,"sma_60":15410.0,"sma_120":13961.25},{"date":"2026-04-06","open":15353,"high":15741,"low":15353,"close":15559,"volume":48361,"rsi_14":47.38,"sma_20":16037.84,"sma_60":15455.17,"sma_120":13992.67},{"date":"2026-04-07","open":15554,"high":15824,"low":15309,"close":15309,"volume":41019,"rsi_14":38.32,"sma_20":16025.02,"sma_60":15500.0,"sma_120":14023.61},{"date":"2026-04-08","open":16354,"high":16442,"low":16133,"close":16344,"volume":92613,"rsi_14":50.8,"sma_20":16036.58,"sma_60":15566.17,"sma_120":14065.09},{"date":"2026-04-09","open":16418,"high":16418,"low":16094,"close":16192,"volume":25788,"rsi_14":48.49,"sma_20":16050.46,"sma_60":15627.67,"sma_120":14105.9},{"date":"2026-04-10","open":16261,"high":16649,"low":16261,"close":16526,"volume":72744,"rsi_14":63.48,"sma_20":16092.39,"sma_60":15694.17,"sma_120":14146.98},{"date":"2026-04-13","open":16276,"high":16496,"low":16197,"close":16398,"volume":21853,"rsi_14":60.33,"sma_20":16132.1,"sma_60":15756.84,"sma_120":14186.31},{"date":"2026-04-14","open":16629,"high":16914,"low":16629,"close":16840,"volume":257958,"rsi_14":59.78,"sma_20":16183.74,"sma_60":15824.42,"sma_120":14230.17},{"date":"2026-04-15","open":17022,"high":17233,"low":16840,"close":16909,"volume":377867,"rsi_14":60.97,"sma_20":16208.57,"sma_60":15894.17,"sma_120":14271.1},{"date":"2026-04-16","open":17031,"high":17188,"low":17002,"close":17027,"volume":28212,"rsi_14":61.57,"sma_20":16247.88,"sma_60":15963.25,"sma_120":14313.52},{"date":"2026-04-17","open":17027,"high":17090,"low":16938,"close":16992,"volume":29421,"rsi_14":67.41,"sma_20":16279.93,"sma_60":16033.5,"sma_120":14356.08},{"date":"2026-04-20","open":17134,"high":17159,"low":16928,"close":16938,"volume":20689,"rsi_14":73.49,"sma_20":16367.69,"sma_60":16096.75,"sma_120":14398.74},{"date":"2026-04-21","open":17002,"high":17066,"low":16874,"close":16919,"volume":60671,"rsi_14":66.36,"sma_20":16444.68,"sma_60":16159.09,"sma_120":14441.07},{"date":"2026-04-22","open":16850,"high":16850,"low":16526,"close":16693,"volume":30321,"rsi_14":70.11,"sma_20":16484.32,"sma_60":16215.75,"sma_120":14480.32},{"date":"2026-04-23","open":16874,"high":16874,"low":16492,"close":16786,"volume":43083,"rsi_14":72.23,"sma_20":16531.16,"sma_60":16268.5,"sma_120":14520.62},{"date":"2026-04-24","open":16781,"high":16811,"low":16649,"close":16732,"volume":25117,"rsi_14":69.49,"sma_20":16573.06,"sma_60":16321.67,"sma_120":14561.28},{"date":"2026-04-27","open":16742,"high":16815,"low":16550,"close":16663,"volume":49707,"rsi_14":73.96,"sma_20":16634.5,"sma_60":16365.42,"sma_120":14602.12},{"date":"2026-04-28","open":16712,"high":16914,"low":16678,"close":16835,"volume":67936,"rsi_14":62.5,"sma_20":16726.0,"sma_60":16414.5,"sma_120":14643.95},{"date":"2026-04-29","open":16835,"high":16835,"low":16631,"close":16800,"volume":30694,"rsi_14":58.69,"sma_20":16761.61,"sma_60":16456.0,"sma_120":14683.41},{"date":"2026-04-30","open":16681,"high":16800,"low":16556,"close":16586,"volume":47316,"rsi_14":45.39,"sma_20":16806.8,"sma_60":16495.42,"sma_120":14719.33},{"date":"2026-05-04","open":16905,"high":16970,"low":16581,"close":16845,"volume":52988,"rsi_14":54.8,"sma_20":16867.75,"sma_60":16542.92,"sma_120":14757.7},{"date":"2026-05-06","open":17363,"high":17669,"low":17074,"close":17438,"volume":120233,"rsi_14":57.68,"sma_20":16950.5,"sma_60":16586.59,"sma_120":14797.69},{"date":"2026-05-07","open":17572,"high":17572,"low":17099,"close":17428,"volume":59834,"rsi_14":56.08,"sma_20":17045.5,"sma_60":16623.17,"sma_120":14839.19},{"date":"2026-05-08","open":17428,"high":17478,"low":17189,"close":17368,"volume":38630,"rsi_14":52.08,"sma_20":17084.75,"sma_60":16659.84,"sma_120":14876.72},{"date":"2026-05-11","open":17478,"high":17583,"low":17194,"close":17224,"volume":62674,"rsi_14":49.56,"sma_20":17124.5,"sma_60":16690.42,"sma_120":14914.22},{"date":"2026-05-12","open":17363,"high":17517,"low":16451,"close":16845,"volume":89243,"rsi_14":43.35,"sma_20":17128.25,"sma_60":16706.75,"sma_120":14943.88},{"date":"2026-05-13","open":16715,"high":16845,"low":16416,"close":16596,"volume":63392,"rsi_14":39.82,"sma_20":17126.0,"sma_60":16711.75,"sma_120":14971.76},{"date":"2026-05-14","open":16686,"high":17184,"low":16517,"close":17184,"volume":76055,"rsi_14":53.85,"sma_20":17130.75,"sma_60":16717.67,"sma_120":15007.43},{"date":"2026-05-15","open":17238,"high":17479,"low":16476,"close":16765,"volume":68453,"rsi_14":46.15,"sma_20":17111.0,"sma_60":16706.67,"sma_120":15041.71},{"date":"2026-05-18","open":16765,"high":16765,"low":16122,"close":16536,"volume":37165,"rsi_14":43.96,"sma_20":17073.75,"sma_60":16690.75,"sma_120":15077.26},{"date":"2026-05-19","open":16512,"high":16726,"low":16153,"close":16442,"volume":51109,"rsi_14":43.67,"sma_20":17033.5,"sma_60":16667.67,"sma_120":15111.93},{"date":"2026-05-20","open":16711,"high":16711,"low":15909,"close":16168,"volume":44948,"rsi_14":37.93,"sma_20":16982.25,"sma_60":16630.0,"sma_120":15144.01},{"date":"2026-05-21","open":16536,"high":16884,"low":16536,"close":16845,"volume":61621,"rsi_14":50.54,"sma_20":16966.0,"sma_60":16608.0,"sma_120":15182.5},{"date":"2026-05-22","open":17015,"high":17314,"low":16990,"close":17234,"volume":28271,"rsi_14":57.42,"sma_20":16980.75,"sma_60":16600.0,"sma_120":15224.5},{"date":"2026-05-26","open":17393,"high":17533,"low":16915,"close":16985,"volume":57987,"rsi_14":51.6,"sma_20":16978.25,"sma_60":16584.67,"sma_120":15264.46},{"date":"2026-05-27","open":17070,"high":17144,"low":16616,"close":16726,"volume":46877,"rsi_14":41.14,"sma_20":16965.5,"sma_60":16566.34,"sma_120":15299.25},{"date":"2026-05-28","open":16596,"high":16596,"low":15893,"close":16332,"volume":43521,"rsi_14":37.56,"sma_20":16936.5,"sma_60":16551.0,"sma_120":15331.17},{"date":"2026-05-29","open":16501,"high":16665,"low":16073,"close":16481,"volume":37563,"rsi_14":40.13,"sma_20":16906.25,"sma_60":16546.01,"sma_120":15364.54},{"date":"2026-06-01","open":16471,"high":17034,"low":16436,"close":16735,"volume":49387,"rsi_14":44.7,"sma_20":16903.0,"sma_60":16576.62,"sma_120":15398.84},{"date":"2026-06-02","open":16855,"high":17313,"low":16531,"close":17313,"volume":86204,"rsi_14":54.88,"sma_20":16939.5,"sma_60":16596.17,"sma_120":15435.63},{"date":"2026-06-04","open":17314,"high":17832,"low":17144,"close":17682,"volume":67092,"rsi_14":61.03,"sma_20":16981.5,"sma_60":16623.79,"sma_120":15474.96},{"date":"2026-06-05","open":17970,"high":18324,"low":17457,"close":17791,"volume":116282,"rsi_14":56.84,"sma_20":16999.25,"sma_60":16662.53,"sma_120":15516.84},{"date":"2026-06-08","open":17030,"high":17304,"low":16173,"close":16208,"volume":87514,"rsi_14":45.03,"sma_20":16938.0,"sma_60":16669.51,"sma_120":15544.13},{"date":"2026-06-09","open":16721,"high":17070,"low":16318,"close":16905,"volume":29766,"rsi_14":53.03,"sma_20":16914.75,"sma_60":16678.69,"sma_120":15579.09},{"date":"2026-06-10","open":16567,"high":16846,"low":16143,"close":16671,"volume":24943,"rsi_14":51.84,"sma_20":16887.0,"sma_60":16687.32,"sma_120":15612.17},{"date":"2026-06-11","open":16292,"high":16536,"low":15953,"close":16536,"volume":32508,"rsi_14":53.03,"sma_20":16871.5,"sma_60":16697.38,"sma_120":15645.54},{"date":"2026-06-12","open":17085,"high":17657,"low":16875,"close":17194,"volume":62122,"rsi_14":52.88,"sma_20":16901.5,"sma_60":16719.87,"sma_120":15682.96},{"date":"2026-06-15","open":17453,"high":18280,"low":17443,"close":17961,"volume":65190,"rsi_14":55.65,"sma_20":16940.5,"sma_60":16751.66,"sma_120":15727.09},{"date":"2026-06-16","open":18045,"high":18727,"low":18045,"close":18319,"volume":107803,"rsi_14":60.2,"sma_20":17018.5,"sma_60":16779.36,"sma_120":15775.38},{"date":"2026-06-17","open":18474,"high":18479,"low":17832,"close":17901,"volume":42267,"rsi_14":58.77,"sma_20":17087.0,"sma_60":16802.88,"sma_120":15820.5},{"date":"2026-06-18","open":17816,"high":17915,"low":17617,"close":17801,"volume":53577,"rsi_14":61.46,"sma_20":17155.25,"sma_60":16822.89,"sma_120":15864.38},{"date":"2026-06-19","open":17892,"high":18255,"low":17334,"close":17637,"volume":78061,"rsi_14":58.99,"sma_20":17229.0,"sma_60":16859.65,"sma_120":15907.42},{"date":"2026-06-22","open":17623,"high":17623,"low":16960,"close":16960,"volume":23302,"rsi_14":51.64,"sma_20":17234.75,"sma_60":16881.81,"sma_120":15943.29},{"date":"2026-06-23","open":17089,"high":17731,"low":16436,"close":16486,"volume":76382,"rsi_14":43.87,"sma_20":17197.25,"sma_60":16887.44,"sma_120":15973.71},{"date":"2026-06-24","open":16487,"high":16487,"low":16019,"close":16392,"volume":172767,"rsi_14":40.03,"sma_20":17167.5,"sma_60":16892.3,"sma_120":16003.92},{"date":"2026-06-25","open":16610,"high":16879,"low":16461,"close":16531,"volume":68524,"rsi_14":40.31,"sma_20":17157.75,"sma_60":16898.77,"sma_120":16034.13},{"date":"2026-06-26","open":16451,"high":17034,"low":15246,"close":15983,"volume":190080,"rsi_14":47.95,"sma_20":17140.25,"sma_60":16903.75,"sma_120":16061.46},{"date":"2026-06-29","open":15939,"high":16442,"low":15700,"close":16427,"volume":25236,"rsi_14":45.41,"sma_20":17137.5,"sma_60":16923.25,"sma_120":16091.34},{"date":"2026-06-30","open":16417,"high":16691,"low":16253,"close":16347,"volume":19013,"rsi_14":46.8,"sma_20":17118.0,"sma_60":16927.54,"sma_120":16121.42},{"date":"2026-07-01","open":16592,"high":16751,"low":16074,"close":16382,"volume":48232,"rsi_14":48.44,"sma_20":17071.25,"sma_60":16939.18,"sma_120":16151.38},{"date":"2026-07-02","open":16263,"high":17115,"low":15949,"close":16626,"volume":68624,"rsi_14":43.75,"sma_20":17018.25,"sma_60":16955.83,"sma_120":16182.92},{"date":"2026-07-03","open":17014,"high":17412,"low":16700,"close":17283,"volume":33814,"rsi_14":42.36,"sma_20":16992.75,"sma_60":16980.83,"sma_120":16218.0},{"date":"2026-07-06","open":17313,"high":17881,"low":17278,"close":17542,"volume":67337,"rsi_14":41.03,"sma_20":17059.75,"sma_60":17014.42,"sma_120":16257.21},{"date":"2026-07-07","open":17497,"high":17696,"low":17143,"close":17537,"volume":62335,"rsi_14":45.36,"sma_20":17091.5,"sma_60":17030.33,"sma_120":16298.25},{"date":"2026-07-08","open":17537,"high":17711,"low":16795,"close":16994,"volume":80771,"rsi_14":40.75,"sma_20":17107.75,"sma_60":17039.75,"sma_120":16333.71},{"date":"2026-07-09","open":17208,"high":17228,"low":16317,"close":16581,"volume":45133,"rsi_14":38.55,"sma_20":17110.0,"sma_60":17036.58,"sma_120":16365.38},{"date":"2026-07-10","open":16845,"high":17871,"low":16845,"close":17532,"volume":47995,"rsi_14":55.86,"sma_20":17127.0,"sma_60":17051.5,"sma_120":16404.17},{"date":"2026-07-13","open":17543,"high":18106,"low":17284,"close":17438,"volume":68995,"rsi_14":60.55,"sma_20":17100.75,"sma_60":17057.33,"sma_120":16440.88},{"date":"2026-07-14","open":17567,"high":17567,"low":16999,"close":17029,"volume":61118,"rsi_14":56.61,"sma_20":17036.0,"sma_60":17055.17,"sma_120":16474.67},{"date":"2026-07-15","open":17417,"high":17791,"low":17412,"close":17577,"volume":33138,"rsi_14":60.0,"sma_20":17019.75,"sma_60":17060.17,"sma_120":16511.71},{"date":"2026-07-16","open":17686,"high":17900,"low":17064,"close":17517,"volume":49492,"rsi_14":66.18,"sma_20":17005.5,"sma_60":17064.75,"sma_120":16549.13},{"date":"2026-07-20","open":17373,"high":17373,"low":16312,"close":16511,"volume":37901,"rsi_14":50.8,"sma_20":16949.0,"sma_60":17053.42,"sma_120":16575.09},{"date":"2026-07-21","open":16406,"high":16855,"low":16147,"close":16845,"volume":20707,"rsi_14":54.48,"sma_20":16943.25,"sma_60":17048.0,"sma_120":16603.54},{"date":"2026-07-22","open":17109,"high":17293,"low":16750,"close":16765,"volume":22428,"rsi_14":53.42,"sma_20":16957.25,"sma_60":17045.08,"sma_120":16630.42},{"date":"2026-07-23","open":16780,"high":17123,"low":16730,"close":17039,"volume":85421,"rsi_14":53.67,"sma_20":16989.75,"sma_60":17045.17,"sma_120":16656.84},{"date":"2026-07-24","open":16860,"high":17040,"low":16492,"close":16860,"volume":35060,"rsi_14":45.89,"sma_20":17006.25,"sma_60":17043.17,"sma_120":16682.42},{"date":"2026-07-27","open":16939,"high":17094,"low":16765,"close":17024,"volume":16114,"rsi_14":44.88,"sma_20":17058.5,"sma_60":17045.08,"sma_120":16705.25},{"date":"2026-07-28","open":16511,"high":16675,"low":15883,"close":16003,"volume":14161,"rsi_14":37.38,"sma_20":17037.25,"sma_60":17027.0,"sma_120":16720.75},{"date":"2026-07-29","open":16023,"high":16416,"low":15091,"close":15560,"volume":297481,"rsi_14":37.62,"sma_20":16994.75,"sma_60":17005.25,"sma_120":16730.63},{"date":"2026-07-30","open":15610,"high":16545,"low":15560,"close":16025,"volume":151187,"rsi_14":44.93,"sma_20":16973.75,"sma_60":16994.83,"sma_120":16745.13},{"date":"2026-07-31","open":16560,"high":16590,"low":15945,"close":16545,"volume":77023,"rsi_14":40.7,"sma_20":16966.5,"sma_60":16988.75,"sma_120":16765.84},{"date":"2026-08-03","open":16295,"high":16535,"low":16030,"close":16375,"volume":19073,"rsi_14":40.17,"sma_20":16917.75,"sma_60":16969.92,"sma_120":16778.25},{"date":"2026-08-04","open":16255,"high":16385,"low":16040,"close":16260,"volume":12622,"rsi_14":42.35,"sma_20":16850.25,"sma_60":16949.33,"sma_120":16786.25},{"date":"2026-08-05","open":16595,"high":16895,"low":16490,"close":16590,"volume":20063,"rsi_14":39.92,"sma_20":16799.5,"sma_60":16935.25,"sma_120":16797.54},{"date":"2026-08-06","open":16795,"high":16800,"low":16485,"close":16800,"volume":11616,"rsi_14":42.71,"sma_20":16786.5,"sma_60":16927.08,"sma_120":16808.75},{"date":"2026-08-07","open":16760,"high":16960,"low":16570,"close":16890,"volume":40843,"rsi_14":53.53,"sma_20":16798.75,"sma_60":16926.75,"sma_120":16816.75},{"date":"2026-08-10","open":16865,"high":16880,"low":16460,"close":16730,"volume":30421,"rsi_14":48.64,"sma_20":16719.05,"sma_60":16871.93,"sma_120":16790.21},{"date":"2026-08-11","open":16785,"high":16850,"low":16545,"close":16665,"volume":17367,"rsi_14":48.81,"sma_20":16680.45,"sma_60":16863.3,"sma_120":16788.29},{"date":"2026-08-12","open":16795,"high":16950,"low":16540,"close":16540,"volume":5668,"rsi_14":43.85,"sma_20":16656.0,"sma_60":16859.55,"sma_120":16780.38},{"date":"2026-08-13","open":16845,"high":17165,"low":16550,"close":16655,"volume":46586,"rsi_14":47.45,"sma_20":16609.9,"sma_60":16861.53,"sma_120":16772.88},{"date":"2026-08-14","open":16760,"high":16925,"low":16690,"close":16875,"volume":11296,"rsi_14":48.16,"sma_20":16577.8,"sma_60":16868.77,"sma_120":16764.42},{"date":"2026-08-18","open":16875,"high":16885,"low":16670,"close":16825,"volume":24892,"rsi_14":63.35,"sma_20":16593.5,"sma_60":16879.73,"sma_120":16750.54},{"date":"2026-08-19","open":16520,"high":16520,"low":15970,"close":16390,"volume":18848,"rsi_14":63.52,"sma_20":16570.75,"sma_60":16872.15,"sma_120":16735.21},{"date":"2026-08-20","open":16410,"high":16430,"low":16150,"close":16205,"volume":24548,"rsi_14":53.23,"sma_20":16542.75,"sma_60":16855.02,"sma_120":16722.09},{"date":"2026-08-21","open":16170,"high":16605,"low":16050,"close":16560,"volume":17421,"rsi_14":50.29,"sma_20":16518.8,"sma_60":16847.95,"sma_120":16710.34},{"date":"2026-08-24","open":16500,"high":16500,"low":16160,"close":16305,"volume":7428,"rsi_14":48.71,"sma_20":16491.1,"sma_60":16840.95,"sma_120":16697.13},{"date":"2026-08-25","open":16315,"high":16672,"low":16150,"close":16600,"volume":6755,"rsi_14":55.88,"sma_20":16469.9,"sma_60":16845.42,"sma_120":16691.17},{"date":"2026-08-26","open":16740,"high":16950,"low":16620,"close":16900,"volume":7108,"rsi_14":55.42,"sma_20":16514.75,"sma_60":16852.4,"sma_120":16691.63},{"date":"2026-08-27","open":17180,"high":17210,"low":16830,"close":16930,"volume":26424,"rsi_14":52.43,"sma_20":16583.25,"sma_60":16855.65,"sma_120":16708.02},{"date":"2026-08-28","open":16875,"high":17195,"low":16705,"close":17195,"volume":15413,"rsi_14":55.34,"sma_20":16641.75,"sma_60":16853.68,"sma_120":16716.25},{"date":"2026-08-31","open":17255,"high":17255,"low":16855,"close":17080,"volume":23825,"rsi_14":56.23,"sma_20":16668.5,"sma_60":16843.67,"sma_120":16724.48},{"date":"2026-09-01","open":16970,"high":17340,"low":16855,"close":17330,"volume":13885,"rsi_14":61.1,"sma_20":16716.25,"sma_60":16835.98,"sma_120":16739.43},{"date":"2026-09-02","open":17120,"high":17365,"low":16990,"close":17010,"volume":21990,"rsi_14":57.37,"sma_20":16753.75,"sma_60":16849.37,"sma_120":16749.09},{"date":"2026-09-03","open":17135,"high":17765,"low":17085,"close":17685,"volume":94375,"rsi_14":63.73,"sma_20":16808.5,"sma_60":16862.38,"sma_120":16759.64},{"date":"2026-09-04","open":17620,"high":17620,"low":17075,"close":17145,"volume":33097,"rsi_14":53.32,"sma_20":16825.75,"sma_60":16870.3,"sma_120":16767.37},{"date":"2026-09-07","open":17260,"high":17500,"low":17260,"close":17485,"volume":37175,"rsi_14":57.57,"sma_20":16855.5,"sma_60":16886.12,"sma_120":16779.77},{"date":"2026-09-08","open":17605,"high":17775,"low":17315,"close":17360,"volume":25054,"rsi_14":61.98,"sma_20":16887.0,"sma_60":16888.9,"sma_120":16791.85},{"date":"2026-09-09","open":17385,"high":17385,"low":17035,"close":17115,"volume":13809,"rsi_14":61.07,"sma_20":16909.5,"sma_60":16874.82,"sma_120":16800.12},{"date":"2026-09-10","open":17080,"high":17245,"low":16950,"close":17170,"volume":36400,"rsi_14":58.01,"sma_20":16941.0,"sma_60":16855.67,"sma_120":16803.8},{"date":"2026-09-11","open":17070,"high":17535,"low":17020,"close":17445,"volume":22821,"rsi_14":64.88,"sma_20":16980.5,"sma_60":16848.08,"sma_120":16811.19},{"date":"2026-09-14","open":17285,"high":17710,"low":17155,"close":17655,"volume":40514,"rsi_14":64.09,"sma_20":17019.5,"sma_60":16845.65,"sma_120":16819.4},{"date":"2026-09-15","open":17495,"high":17525,"low":17235,"close":17235,"volume":11563,"rsi_14":54.33,"sma_20":17040.0,"sma_60":16838.97,"sma_120":16833.86},{"date":"2026-09-16","open":17240,"high":17245,"low":17085,"close":17130,"volume":9689,"rsi_14":52.54,"sma_20":17077.0,"sma_60":16841.82,"sma_120":16845.82},{"date":"2026-09-17","open":17230,"high":17520,"low":17100,"close":17310,"volume":24813,"rsi_14":51.49,"sma_20":17132.25,"sma_60":16855.55,"sma_120":16854.97},{"date":"2026-09-18","open":17425,"high":17465,"low":16990,"close":17055,"volume":22676,"rsi_14":49.69,"sma_20":17157.0,"sma_60":16866.62,"sma_120":16862.4},{"date":"2026-09-21","open":17075,"high":17290,"low":17015,"close":17245,"volume":17250,"rsi_14":48.92,"sma_20":17204.0,"sma_60":16878.52,"sma_120":16871.05},{"date":"2026-09-22","open":17420,"high":17420,"low":17095,"close":17205,"volume":11189,"rsi_14":52.67,"sma_20":17234.25,"sma_60":16898.88,"sma_120":16883.21},{"date":"2026-09-23","open":17225,"high":17315,"low":16875,"close":16980,"volume":20648,"rsi_14":39.0,"sma_20":17238.25,"sma_60":16908.12,"sma_120":16897.04},{"date":"2026-09-28","open":17060,"high":17210,"low":16905,"close":17190,"volume":10986,"rsi_14":50.78,"sma_20":17251.25,"sma_60":16922.18,"sma_120":16905.68},{"date":"2026-09-29","open":17170,"high":17170,"low":16930,"close":17075,"volume":13535,"rsi_14":42.26,"sma_20":17245.25,"sma_60":16933.75,"sma_120":16916.76},{"date":"2026-09-30","open":17140,"high":17140,"low":16480,"close":16625,"volume":11413,"rsi_14":37.65,"sma_20":17222.5,"sma_60":16933.75,"sma_120":16924.54},{"date":"2026-10-01","open":16530,"high":16530,"low":16260,"close":16390,"volume":12918,"rsi_14":37.77,"sma_20":17175.5,"sma_60":16918.87,"sma_120":16929.04},{"date":"2026-10-02","open":16390,"high":16500,"low":16325,"close":16485,"volume":15970,"rsi_14":38.6,"sma_20":17149.25,"sma_60":16901.25,"sma_120":16936.46},{"date":"2026-10-06","open":16635,"high":16645,"low":16360,"close":16400,"volume":26378,"rsi_14":31.44,"sma_20":17085.0,"sma_60":16882.3,"sma_120":16934.38},{"date":"2026-10-07","open":16420,"high":16480,"low":16285,"close":16355,"volume":21525,"rsi_14":25.47,"sma_20":17045.5,"sma_60":16871.65,"sma_120":16933.21},{"date":"2026-10-08","open":16285,"high":16285,"low":15920,"close":15950,"volume":25334,"rsi_14":25.62,"sma_20":16968.75,"sma_60":16861.13,"sma_120":16925.83},{"date":"2026-10-12","open":15970,"high":16050,"low":15700,"close":15855,"volume":22516,"rsi_14":25.71,"sma_20":16893.5,"sma_60":16833.18,"sma_120":16918.75},{"date":"2026-10-13","open":15730,"high":15790,"low":15285,"close":15790,"volume":29148,"rsi_14":19.72,"sma_20":16827.25,"sma_60":16805.73,"sma_120":16907.38},{"date":"2026-10-14","open":15790,"high":15790,"low":15175,"close":15265,"volume":10117,"rsi_14":17.81,"sma_20":16732.0,"sma_60":16776.33,"sma_120":16891.04},{"date":"2026-10-15","open":14960,"high":15105,"low":14775,"close":15030,"volume":20230,"rsi_14":10.8,"sma_20":16611.25,"sma_60":16733.88,"sma_120":16871.75},{"date":"2026-10-16","open":15195,"high":15585,"low":15160,"close":15160,"volume":12485,"rsi_14":14.92,"sma_20":16486.5,"sma_60":16694.6,"sma_120":16853.83},{"date":"2026-10-19","open":15190,"high":15415,"low":14945,"close":15390,"volume":4494,"rsi_14":22.77,"sma_20":16394.25,"sma_60":16675.92,"sma_120":16838.29},{"date":"2026-10-20","open":15325,"high":15500,"low":15050,"close":15190,"volume":18639,"rsi_14":15.64,"sma_20":16297.25,"sma_60":16648.33,"sma_120":16821.25},{"date":"2026-10-21","open":15385,"high":15385,"low":15080,"close":15150,"volume":6410,"rsi_14":16.05,"sma_20":16189.25,"sma_60":16621.42,"sma_120":16805.79},{"date":"2026-10-22","open":15125,"high":15240,"low":14940,"close":14985,"volume":4811,"rsi_14":17.84,"sma_20":16085.75,"sma_60":16587.18,"sma_120":16788.17},{"date":"2026-10-23","open":14636,"high":14755,"low":14068,"close":14755,"volume":13980,"rsi_14":17.88,"sma_20":15961.25,"sma_60":16552.12,"sma_120":16769.08}],"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 금융","phase":"above-fold","symbol_resolved":true}