{"status":"ok","report":{"price_analysis":{"current":11845.0,"change_1d":-0.5,"change_7d":-3.7,"change_30d":-5.9,"high_30d":12845.0,"low_30d":11305.0,"position_in_range":35.0,"support":11459.0,"resistance":12691.0},"summary":"TIGER 경기방어(139280)은(는) 코스피 200 경기방어소비재를 추종하는 ETF입니다, 순자산 413억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 41.3로 중립 구간입니다. MACD(-123.07)가 시그널선(-151.30)을 상회합니다(골든크로스). 현재가가 SMA20(11999)과 SMA60(12435) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11520~12478 (현재 위치 34%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 41","rsi_14":41.339491916859124,"macd":-123.07218580534027,"macd_signal":-151.30319501858594,"sma_20":11999.25,"sma_60":12434.966666666667,"bb_upper":12478.095225516554,"bb_lower":11520.404774483446,"atr_14":281.92857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 215.00, 기관 순매수 37.00. 30일 누적: 외국인 52.00, 기관 3018.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":215.0,"institutional_flow":37.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":289.0,"retail_net":-289.0},{"date":"2026-10-22","foreign_net":-61.0,"institution_net":361.0,"retail_net":-300.0},{"date":"2026-10-21","foreign_net":-150.0,"institution_net":222.0,"retail_net":-72.0},{"date":"2026-10-20","foreign_net":-152.0,"institution_net":-281.0,"retail_net":433.0},{"date":"2026-10-19","foreign_net":578.0,"institution_net":-554.0,"retail_net":-24.0},{"date":"2026-10-16","foreign_net":108.0,"institution_net":236.0,"retail_net":-344.0},{"date":"2026-10-15","foreign_net":-2790.0,"institution_net":2570.0,"retail_net":220.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-196.0,"retail_net":196.0},{"date":"2026-10-13","foreign_net":-296.0,"institution_net":465.0,"retail_net":-169.0},{"date":"2026-10-12","foreign_net":-12960.0,"institution_net":13207.0,"retail_net":-247.0},{"date":"2026-10-08","foreign_net":-112.0,"institution_net":4395.0,"retail_net":-4283.0},{"date":"2026-10-07","foreign_net":-33.0,"institution_net":-33.0,"retail_net":66.0},{"date":"2026-10-06","foreign_net":95.0,"institution_net":-169.0,"retail_net":74.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":48.0,"retail_net":-48.0},{"date":"2026-10-01","foreign_net":26.0,"institution_net":31.0,"retail_net":-57.0},{"date":"2026-09-30","foreign_net":-4750.0,"institution_net":4697.0,"retail_net":53.0},{"date":"2026-09-29","foreign_net":259.0,"institution_net":-295.0,"retail_net":36.0},{"date":"2026-09-28","foreign_net":-9556.0,"institution_net":9630.0,"retail_net":-74.0},{"date":"2026-09-23","foreign_net":15391.0,"institution_net":-15221.0,"retail_net":-170.0},{"date":"2026-09-22","foreign_net":14500.0,"institution_net":-14526.0,"retail_net":26.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-51.0,"retail_net":51.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-19.0,"retail_net":19.0},{"date":"2026-09-17","foreign_net":57.0,"institution_net":-3142.0,"retail_net":3085.0},{"date":"2026-09-16","foreign_net":-448.0,"institution_net":448.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":16.0,"retail_net":-16.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":82.0,"retail_net":-82.0},{"date":"2026-09-11","foreign_net":160.0,"institution_net":-391.0,"retail_net":231.0},{"date":"2026-09-10","foreign_net":219.0,"institution_net":837.0,"retail_net":-1056.0},{"date":"2026-09-09","foreign_net":30.0,"institution_net":59.0,"retail_net":-89.0},{"date":"2026-09-08","foreign_net":-63.0,"institution_net":303.0,"retail_net":-240.0}],"periods":{"d1":{"foreign_net":0,"institution_net":289.0,"retail_net":-289.0},"d3":{"foreign_net":-211.0,"institution_net":872.0,"retail_net":-661.0},"d7":{"foreign_net":-2467.0,"institution_net":2843.0,"retail_net":-376.0},"d14":{"foreign_net":-15773.0,"institution_net":20560.0,"retail_net":-4787.0},"d30":{"foreign_net":52.0,"institution_net":3018.0,"retail_net":-3070.0}}},"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":"C","percentile":50,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":41.3,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.9,"unit":"%","percentile":39,"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":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.4849,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.48,"summary":"배당수익률 1.48%","metrics":[{"name":"배당수익률","value":1.48,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:21:34.448087+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"코스피 200 경기방어소비재","issuer":"미래에셋자산운용","category":"","expense_ratio":0.4,"aum":41300000000.0,"aum_display":"413억","dividend_yield":null,"tracking_error":1.13,"holdings":[{"ticker":"068270","name":"셀트리온","weight":17.06},{"ticker":"033780","name":"KT&G","weight":9.76},{"ticker":"207940","name":"삼성바이오로직스","weight":9.18},{"ticker":"017670","name":"SK텔레콤","weight":7.99},{"ticker":"015760","name":"한국전력","weight":7.52},{"ticker":"030200","name":"KT","weight":7.35},{"ticker":"278470","name":"에이피알","weight":5.87},{"ticker":"003230","name":"삼양식품","weight":2.69},{"ticker":"000100","name":"유한양행","weight":2.62},{"ticker":"032640","name":"LG유플러스","weight":2.41}],"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":11845.0,"change_pct":-0.5,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":11492.0},{"date":"2016-10-25","close":11212.0},{"date":"2016-10-26","close":11229.0},{"date":"2016-10-27","close":11361.0},{"date":"2016-10-28","close":11161.0},{"date":"2016-10-31","close":11023.0},{"date":"2016-11-01","close":11054.0},{"date":"2016-11-02","close":10894.0},{"date":"2016-11-03","close":11036.0},{"date":"2016-11-04","close":11018.0},{"date":"2016-11-07","close":10984.0},{"date":"2016-11-08","close":11036.0},{"date":"2016-11-09","close":10925.0},{"date":"2016-11-10","close":11180.0},{"date":"2016-11-11","close":10979.0},{"date":"2016-11-14","close":10913.0},{"date":"2016-11-15","close":10930.0},{"date":"2016-11-16","close":10922.0},{"date":"2016-11-17","close":10834.0},{"date":"2016-11-18","close":10807.0},{"date":"2016-11-21","close":10642.0},{"date":"2016-11-22","close":10638.0},{"date":"2016-11-23","close":10562.0},{"date":"2016-11-24","close":10468.0},{"date":"2016-11-25","close":10524.0},{"date":"2016-11-28","close":10519.0},{"date":"2016-11-29","close":10717.0},{"date":"2016-11-30","close":10662.0},{"date":"2016-12-01","close":10551.0},{"date":"2016-12-02","close":10417.0},{"date":"2016-12-05","close":10383.0},{"date":"2016-12-06","close":10472.0},{"date":"2016-12-07","close":10402.0},{"date":"2016-12-08","close":10476.0},{"date":"2016-12-09","close":10619.0},{"date":"2016-12-12","close":10628.0},{"date":"2016-12-13","close":10727.0},{"date":"2016-12-14","close":10779.0},{"date":"2016-12-15","close":10834.0},{"date":"2016-12-16","close":10769.0},{"date":"2016-12-19","close":10722.0},{"date":"2016-12-20","close":10709.0},{"date":"2016-12-21","close":10662.0},{"date":"2016-12-22","close":10646.0},{"date":"2016-12-23","close":10736.0},{"date":"2016-12-26","close":10785.0},{"date":"2016-12-27","close":10769.0},{"date":"2016-12-28","close":10861.0},{"date":"2016-12-29","close":10785.0},{"date":"2017-01-02","close":10619.0},{"date":"2017-01-03","close":10604.0},{"date":"2017-01-04","close":10604.0},{"date":"2017-01-05","close":10709.0},{"date":"2017-01-06","close":10727.0},{"date":"2017-01-09","close":10533.0},{"date":"2017-01-10","close":10494.0},{"date":"2017-01-11","close":10555.0},{"date":"2017-01-12","close":10607.0},{"date":"2017-01-13","close":10760.0},{"date":"2017-01-16","close":10790.0},{"date":"2017-01-17","close":10756.0},{"date":"2017-01-18","close":10693.0},{"date":"2017-01-19","close":10685.0},{"date":"2017-01-20","close":10765.0},{"date":"2017-01-23","close":10744.0},{"date":"2017-01-24","close":10769.0},{"date":"2017-01-25","close":10650.0},{"date":"2017-01-26","close":10650.0},{"date":"2017-01-31","close":10667.0},{"date":"2017-02-01","close":10662.0},{"date":"2017-02-02","close":10494.0},{"date":"2017-02-03","close":10580.0},{"date":"2017-02-06","close":10657.0},{"date":"2017-02-07","close":10727.0},{"date":"2017-02-08","close":10619.0},{"date":"2017-02-09","close":10555.0},{"date":"2017-02-10","close":10611.0},{"date":"2017-02-13","close":10736.0},{"date":"2017-02-14","close":10731.0},{"date":"2017-02-15","close":10803.0},{"date":"2017-02-16","close":10760.0},{"date":"2017-02-17","close":10756.0},{"date":"2017-02-20","close":10795.0},{"date":"2017-02-21","close":10816.0},{"date":"2017-02-22","close":10861.0},{"date":"2017-02-23","close":10890.0},{"date":"2017-02-24","close":11095.0},{"date":"2017-02-27","close":11099.0},{"date":"2017-02-28","close":11062.0},{"date":"2017-03-02","close":10881.0},{"date":"2017-03-03","close":10638.0},{"date":"2017-03-06","close":10604.0},{"date":"2017-03-07","close":10628.0},{"date":"2017-03-08","close":10705.0},{"date":"2017-03-09","close":10783.0},{"date":"2017-03-10","close":10785.0},{"date":"2017-03-13","close":10861.0},{"date":"2017-03-14","close":10847.0},{"date":"2017-03-15","close":10899.0},{"date":"2017-03-16","close":10829.0},{"date":"2017-03-17","close":10903.0},{"date":"2017-03-20","close":10885.0},{"date":"2017-03-21","close":10885.0},{"date":"2017-03-22","close":10973.0},{"date":"2017-03-23","close":11023.0},{"date":"2017-03-24","close":11114.0},{"date":"2017-03-27","close":11171.0},{"date":"2017-03-28","close":11171.0},{"date":"2017-03-29","close":11083.0},{"date":"2017-03-30","close":11028.0},{"date":"2017-03-31","close":10991.0},{"date":"2017-04-03","close":11134.0},{"date":"2017-04-04","close":11134.0},{"date":"2017-04-05","close":11054.0},{"date":"2017-04-06","close":11071.0},{"date":"2017-04-07","close":11062.0},{"date":"2017-04-10","close":10969.0},{"date":"2017-04-11","close":10890.0},{"date":"2017-04-12","close":10803.0},{"date":"2017-04-13","close":10965.0},{"date":"2017-04-14","close":10908.0},{"date":"2017-04-17","close":11067.0},{"date":"2017-04-18","close":11099.0},{"date":"2017-04-19","close":11192.0},{"date":"2017-04-20","close":11365.0},{"date":"2017-04-21","close":11427.0},{"date":"2017-04-24","close":11403.0},{"date":"2017-04-25","close":11281.0},{"date":"2017-04-26","close":11252.0},{"date":"2017-04-27","close":11229.0},{"date":"2017-04-28","close":11243.0},{"date":"2017-05-02","close":11196.0},{"date":"2017-05-04","close":11353.0},{"date":"2017-05-08","close":11667.0},{"date":"2017-05-10","close":11700.0},{"date":"2017-05-11","close":11814.0},{"date":"2017-05-12","close":11667.0},{"date":"2017-05-15","close":11682.0},{"date":"2017-05-16","close":11647.0},{"date":"2017-05-17","close":11749.0},{"date":"2017-05-18","close":11667.0},{"date":"2017-05-19","close":11766.0},{"date":"2017-05-22","close":11804.0},{"date":"2017-05-23","close":11814.0},{"date":"2017-05-24","close":11949.0},{"date":"2017-05-25","close":11979.0},{"date":"2017-05-26","close":12041.0},{"date":"2017-05-29","close":11988.0},{"date":"2017-05-30","close":12016.0},{"date":"2017-05-31","close":12168.0},{"date":"2017-06-01","close":12145.0},{"date":"2017-06-02","close":12193.0},{"date":"2017-06-05","close":12168.0},{"date":"2017-06-07","close":12091.0},{"date":"2017-06-08","close":12247.0},{"date":"2017-06-09","close":12091.0},{"date":"2017-06-12","close":11999.0},{"date":"2017-06-13","close":12069.0},{"date":"2017-06-14","close":12027.0},{"date":"2017-06-15","close":11983.0},{"date":"2017-06-16","close":11958.0},{"date":"2017-06-19","close":11892.0},{"date":"2017-06-20","close":11796.0},{"date":"2017-06-21","close":11834.0},{"date":"2017-06-22","close":11929.0},{"date":"2017-06-23","close":11895.0},{"date":"2017-06-26","close":11900.0},{"date":"2017-06-27","close":11949.0},{"date":"2017-06-28","close":11875.0},{"date":"2017-06-29","close":11796.0},{"date":"2017-06-30","close":11830.0},{"date":"2017-07-03","close":11888.0},{"date":"2017-07-04","close":11809.0},{"date":"2017-07-05","close":11771.0},{"date":"2017-07-06","close":11704.0},{"date":"2017-07-07","close":11619.0},{"date":"2017-07-10","close":11524.0},{"date":"2017-07-11","close":11544.0},{"date":"2017-07-12","close":11478.0},{"date":"2017-07-13","close":11464.0},{"date":"2017-07-14","close":11509.0},{"date":"2017-07-17","close":11539.0},{"date":"2017-07-18","close":11553.0},{"date":"2017-07-19","close":11691.0},{"date":"2017-07-20","close":11691.0},{"date":"2017-07-21","close":11730.0},{"date":"2017-07-24","close":11888.0},{"date":"2017-07-25","close":11905.0},{"date":"2017-07-26","close":11961.0},{"date":"2017-07-27","close":12004.0},{"date":"2017-07-28","close":11991.0},{"date":"2017-07-31","close":11830.0},{"date":"2017-08-01","close":11825.0},{"date":"2017-08-02","close":11879.0},{"date":"2017-08-03","close":11749.0},{"date":"2017-08-04","close":11667.0},{"date":"2017-08-07","close":11696.0},{"date":"2017-08-08","close":11619.0},{"date":"2017-08-09","close":11602.0},{"date":"2017-08-10","close":11611.0},{"date":"2017-08-11","close":11509.0},{"date":"2017-08-14","close":11492.0},{"date":"2017-08-16","close":11533.0},{"date":"2017-08-17","close":11500.0},{"date":"2017-08-18","close":11509.0},{"date":"2017-08-21","close":11427.0},{"date":"2017-08-22","close":11435.0},{"date":"2017-08-23","close":11423.0},{"date":"2017-08-24","close":11553.0},{"date":"2017-08-25","close":11533.0},{"date":"2017-08-28","close":11614.0},{"date":"2017-08-29","close":11539.0},{"date":"2017-08-30","close":11576.0},{"date":"2017-08-31","close":11449.0},{"date":"2017-09-01","close":11409.0},{"date":"2017-09-04","close":11248.0},{"date":"2017-09-05","close":11150.0},{"date":"2017-09-06","close":11063.0},{"date":"2017-09-07","close":11164.0},{"date":"2017-09-08","close":11014.0},{"date":"2017-09-11","close":10978.0},{"date":"2017-09-12","close":11018.0},{"date":"2017-09-13","close":10928.0},{"date":"2017-09-14","close":10964.0},{"date":"2017-09-15","close":11072.0},{"date":"2017-09-18","close":10978.0},{"date":"2017-09-19","close":10972.0},{"date":"2017-09-20","close":10987.0},{"date":"2017-09-21","close":10991.0},{"date":"2017-09-22","close":10858.0},{"date":"2017-09-25","close":10670.0},{"date":"2017-09-26","close":10765.0},{"date":"2017-09-27","close":10804.0},{"date":"2017-09-28","close":10878.0},{"date":"2017-09-29","close":11005.0},{"date":"2017-10-10","close":11096.0},{"date":"2017-10-11","close":11018.0},{"date":"2017-10-12","close":11145.0},{"date":"2017-10-13","close":11398.0},{"date":"2017-10-16","close":11576.0},{"date":"2017-10-17","close":11581.0},{"date":"2017-10-18","close":11568.0},{"date":"2017-10-19","close":11614.0},{"date":"2017-10-20","close":11606.0},{"date":"2017-10-23","close":11524.0},{"date":"2017-10-24","close":11672.0},{"date":"2017-10-25","close":11659.0},{"date":"2017-10-26","close":11756.0},{"date":"2017-10-27","close":11711.0},{"date":"2017-10-30","close":11730.0},{"date":"2017-10-31","close":11734.0},{"date":"2017-11-01","close":11711.0},{"date":"2017-11-02","close":11677.0},{"date":"2017-11-03","close":11905.0},{"date":"2017-11-06","close":11958.0},{"date":"2017-11-07","close":11924.0},{"date":"2017-11-08","close":12027.0},{"date":"2017-11-09","close":12041.0},{"date":"2017-11-10","close":11971.0},{"date":"2017-11-13","close":12032.0},{"date":"2017-11-14","close":12027.0},{"date":"2017-11-15","close":12135.0},{"date":"2017-11-16","close":12125.0},{"date":"2017-11-17","close":12108.0},{"date":"2017-11-20","close":12216.0},{"date":"2017-11-21","close":12229.0},{"date":"2017-11-22","close":12130.0},{"date":"2017-11-23","close":12193.0},{"date":"2017-11-24","close":12207.0},{"date":"2017-11-27","close":12316.0},{"date":"2017-11-28","close":12304.0},{"date":"2017-11-29","close":12327.0},{"date":"2017-11-30","close":12224.0},{"date":"2017-12-01","close":12286.0},{"date":"2017-12-04","close":12417.0},{"date":"2017-12-05","close":12527.0},{"date":"2017-12-06","close":12344.0},{"date":"2017-12-07","close":12197.0},{"date":"2017-12-08","close":12004.0},{"date":"2017-12-11","close":12257.0},{"date":"2017-12-12","close":12073.0},{"date":"2017-12-13","close":12325.0},{"date":"2017-12-14","close":12337.0},{"date":"2017-12-15","close":12412.0},{"date":"2017-12-18","close":12399.0},{"date":"2017-12-19","close":12282.0},{"date":"2017-12-20","close":12242.0},{"date":"2017-12-21","close":12135.0},{"date":"2017-12-22","close":12207.0},{"date":"2017-12-26","close":12242.0},{"date":"2017-12-27","close":12342.0},{"date":"2017-12-28","close":12394.0},{"date":"2018-01-02","close":12530.1533},{"date":"2018-01-03","close":12446.4717},{"date":"2018-01-04","close":12261.4912},{"date":"2018-01-05","close":12287.9189},{"date":"2018-01-08","close":12345.1729},{"date":"2018-01-09","close":12424.4512},{"date":"2018-01-10","close":12556.5771},{"date":"2018-01-11","close":12596.2168},{"date":"2018-01-12","close":12578.5996},{"date":"2018-01-15","close":12605.0244},{"date":"2018-01-16","close":12596.2168},{"date":"2018-01-17","close":12547.7686},{"date":"2018-01-18","close":12609.4307},{"date":"2018-01-19","close":12622.6426},{"date":"2018-01-22","close":12587.4082},{"date":"2018-01-23","close":12640.2588},{"date":"2018-01-24","close":12587.4082},{"date":"2018-01-25","close":12565.3877},{"date":"2018-01-26","close":12737.1523},{"date":"2018-01-29","close":12803.2168},{"date":"2018-01-30","close":12763.5791},{"date":"2018-01-31","close":12644.6621},{"date":"2018-02-01","close":12609.4307},{"date":"2018-02-02","close":12486.1094},{"date":"2018-02-05","close":12197.0},{"date":"2018-02-06","close":12151.3848},{"date":"2018-02-07","close":11865.1084},{"date":"2018-02-08","close":11869.5137},{"date":"2018-02-09","close":11719.7656},{"date":"2018-02-12","close":11710.958},{"date":"2018-02-13","close":11653.7031},{"date":"2018-02-14","close":11653.7031},{"date":"2018-02-19","close":11728.5752},{"date":"2018-02-20","close":11715.3613},{"date":"2018-02-21","close":11843.0859},{"date":"2018-02-22","close":11807.8506},{"date":"2018-02-23","close":11922.3633},{"date":"2018-02-26","close":11953.1924},{"date":"2018-02-27","close":11869.5137},{"date":"2018-02-28","close":11693.3389},{"date":"2018-03-02","close":11539.0},{"date":"2018-03-05","close":11464.0},{"date":"2018-03-06","close":11499.5527},{"date":"2018-03-07","close":11429.084},{"date":"2018-03-08","close":11534.7852},{"date":"2018-03-09","close":11552.4043},{"date":"2018-03-12","close":11627.2754},{"date":"2018-03-13","close":11503.957},{"date":"2018-03-14","close":11393.8506},{"date":"2018-03-15","close":11600.8506},{"date":"2018-03-16","close":11631.6816},{"date":"2018-03-19","close":11517.1699},{"date":"2018-03-20","close":11530.3828},{"date":"2018-03-21","close":11477.5322},{"date":"2018-03-22","close":11433.4893},{"date":"2018-03-23","close":11182.4443},{"date":"2018-03-26","close":11244.1064},{"date":"2018-03-27","close":11323.3809},{"date":"2018-03-28","close":11230.8926},{"date":"2018-03-29","close":11517.1699},{"date":"2018-03-30","close":11561.2129},{"date":"2018-04-02","close":11684.5322},{"date":"2018-04-03","close":11829.873},{"date":"2018-04-04","close":11754.999},{"date":"2018-04-05","close":11702.1494},{"date":"2018-04-06","close":11680.1279},{"date":"2018-04-09","close":11917.957},{"date":"2018-04-10","close":12010.4473},{"date":"2018-04-11","close":11913.5537},{"date":"2018-04-12","close":11746.1934},{"date":"2018-04-13","close":11724.1719},{"date":"2018-04-16","close":11732.9805},{"date":"2018-04-17","close":11702.1494},{"date":"2018-04-18","close":11662.5098},{"date":"2018-04-19","close":11402.6592},{"date":"2018-04-20","close":11464.3203},{"date":"2018-04-23","close":11283.7432},{"date":"2018-04-24","close":11314.5713},{"date":"2018-04-25","close":11248.5098},{"date":"2018-04-26","close":11296.958},{"date":"2018-04-27","close":11516.1846},{"date":"2018-04-30","close":11610.1396},{"date":"2018-05-02","close":11498.2891},{"date":"2018-05-03","close":11350.6445},{"date":"2018-05-04","close":11220.8975},{"date":"2018-05-08","close":11082.2021},{"date":"2018-05-09","close":11270.1113},{"date":"2018-05-10","close":11301.4316},{"date":"2018-05-11","close":11328.2744},{"date":"2018-05-14","close":11252.2168},{"date":"2018-05-15","close":11288.0098},{"date":"2018-05-16","close":11337.2236},{"date":"2018-05-17","close":11252.2168},{"date":"2018-05-18","close":11328.2744},{"date":"2018-05-21","close":11364.0684},{"date":"2018-05-23","close":11203.001},{"date":"2018-05-24","close":11296.9561},{"date":"2018-05-25","close":11377.4912},{"date":"2018-05-28","close":11368.54},{"date":"2018-05-29","close":11337.2236},{"date":"2018-05-30","close":11220.8975},{"date":"2018-05-31","close":11203.001},{"date":"2018-06-01","close":11346.1689},{"date":"2018-06-04","close":11238.7949},{"date":"2018-06-05","close":11270.1113},{"date":"2018-06-07","close":11453.5479},{"date":"2018-06-08","close":11453.5479},{"date":"2018-06-11","close":11525.1338},{"date":"2018-06-12","close":11636.9844},{"date":"2018-06-14","close":11601.1914},{"date":"2018-06-15","close":11623.5625},{"date":"2018-06-18","close":11699.6201},{"date":"2018-06-19","close":11346.1689},{"date":"2018-06-20","close":11578.8213},{"date":"2018-06-21","close":11444.5996},{"date":"2018-06-22","close":11641.457},{"date":"2018-06-25","close":11578.8213},{"date":"2018-06-26","close":11587.7676},{"date":"2018-06-27","close":11556.4502},{"date":"2018-06-28","close":11538.5547},{"date":"2018-06-29","close":11578.8213},{"date":"2018-07-02","close":11449.0742},{"date":"2018-07-03","close":11337.2236},{"date":"2018-07-04","close":11229.8457},{"date":"2018-07-05","close":11091.1504},{"date":"2018-07-06","close":11216.4238},{"date":"2018-07-09","close":11180.6318},{"date":"2018-07-10","close":11153.7871},{"date":"2018-07-11","close":11091.1504},{"date":"2018-07-12","close":11243.2686},{"date":"2018-07-13","close":11283.5342},{"date":"2018-07-16","close":11279.0596},{"date":"2018-07-17","close":11243.2686},{"date":"2018-07-18","close":11091.1504},{"date":"2018-07-19","close":10965.877},{"date":"2018-07-20","close":10992.7217},{"date":"2018-07-23","close":10894.293},{"date":"2018-07-24","close":10956.9297},{"date":"2018-07-25","close":10777.9668},{"date":"2018-07-26","close":10719.8027},{"date":"2018-07-27","close":10728.751},{"date":"2018-07-30","close":10751.125},{"date":"2018-07-31","close":10885.3447},{"date":"2018-08-01","close":11015.0918},{"date":"2018-08-02","close":10961.4033},{"date":"2018-08-03","close":11037.4609},{"date":"2018-08-06","close":11019.5654},{"date":"2018-08-07","close":10961.4033},{"date":"2018-08-08","close":10974.8223},{"date":"2018-08-09","close":11037.4609},{"date":"2018-08-10","close":11015.0918},{"date":"2018-08-13","close":10804.8125},{"date":"2018-08-14","close":10800.3389},{"date":"2018-08-16","close":10733.2266},{"date":"2018-08-17","close":10791.3887},{"date":"2018-08-20","close":10760.0723},{"date":"2018-08-21","close":10845.0781},{"date":"2018-08-22","close":10791.3887},{"date":"2018-08-23","close":10912.1875},{"date":"2018-08-24","close":11019.5654},{"date":"2018-08-27","close":11055.3594},{"date":"2018-08-28","close":10965.877},{"date":"2018-08-29","close":10943.5068},{"date":"2018-08-30","close":10898.7656},{"date":"2018-08-31","close":10947.9824},{"date":"2018-09-03","close":10912.1875},{"date":"2018-09-04","close":11019.5654},{"date":"2018-09-05","close":10947.9824},{"date":"2018-09-06","close":10952.4541},{"date":"2018-09-07","close":11006.1445},{"date":"2018-09-10","close":10912.1875},{"date":"2018-09-11","close":10979.2988},{"date":"2018-09-12","close":11109.0469},{"date":"2018-09-13","close":11207.4766},{"date":"2018-09-14","close":11256.6885},{"date":"2018-09-17","close":11341.6973},{"date":"2018-09-18","close":11346.1689},{"date":"2018-09-19","close":11319.3262},{"date":"2018-09-20","close":11243.2686},{"date":"2018-09-21","close":11314.8545},{"date":"2018-09-27","close":11440.127},{"date":"2018-09-28","close":11480.3916},{"date":"2018-10-01","close":11390.9111},{"date":"2018-10-02","close":11194.0547},{"date":"2018-10-04","close":11028.5146},{"date":"2018-10-05","close":10979.2988},{"date":"2018-10-08","close":10921.1348},{"date":"2018-10-10","close":10795.8623},{"date":"2018-10-11","close":10285.8223},{"date":"2018-10-12","close":10397.6738},{"date":"2018-10-15","close":10245.5557},{"date":"2018-10-16","close":10263.4521},{"date":"2018-10-17","close":10348.459},{"date":"2018-10-18","close":10312.667},{"date":"2018-10-19","close":10473.7324},{"date":"2018-10-22","close":10558.7402},{"date":"2018-10-23","close":10142.6533},{"date":"2018-10-24","close":10017.3809},{"date":"2018-10-25","close":10102.3838},{"date":"2018-10-26","close":9784.7295},{"date":"2018-10-29","close":9529.709},{"date":"2018-10-30","close":9565.501},{"date":"2018-10-31","close":9476.0215},{"date":"2018-11-01","close":9605.7676},{"date":"2018-11-02","close":9748.9355},{"date":"2018-11-05","close":9775.7822},{"date":"2018-11-06","close":9901.0557},{"date":"2018-11-07","close":9833.9453},{"date":"2018-11-08","close":9914.4756},{"date":"2018-11-09","close":9731.041},{"date":"2018-11-12","close":9413.3857},{"date":"2018-11-13","close":9391.0146},{"date":"2018-11-14","close":9520.7627},{"date":"2018-11-15","close":9744.4639},{"date":"2018-11-16","close":9820.5225},{"date":"2018-11-19","close":9927.8984},{"date":"2018-11-20","close":9923.4258},{"date":"2018-11-21","close":9959.2197},{"date":"2018-11-22","close":9995.0107},{"date":"2018-11-23","close":9860.79},{"date":"2018-11-26","close":10120.2832},{"date":"2018-11-27","close":10178.4443},{"date":"2018-11-28","close":10272.4014},{"date":"2018-11-29","close":10227.6611},{"date":"2018-11-30","close":10285.8223},{"date":"2018-12-03","close":10317.1426},{"date":"2018-12-04","close":10330.5635},{"date":"2018-12-05","close":10366.3545},{"date":"2018-12-06","close":10254.5049},{"date":"2018-12-07","close":10330.5635},{"date":"2018-12-10","close":10402.1465},{"date":"2018-12-11","close":10294.7695},{"date":"2018-12-12","close":10388.7246},{"date":"2018-12-13","close":10393.2002},{"date":"2018-12-14","close":10258.9785},{"date":"2018-12-17","close":10294.7695},{"date":"2018-12-18","close":10267.9268},{"date":"2018-12-19","close":10424.5166},{"date":"2018-12-20","close":10343.9854},{"date":"2018-12-21","close":10303.7197},{"date":"2018-12-24","close":10178.4443},{"date":"2018-12-26","close":10209.7627},{"date":"2018-12-27","close":10335.0371},{"date":"2018-12-28","close":10446.8877},{"date":"2019-01-02","close":10263.4521},{"date":"2019-01-03","close":10285.8223},{"date":"2019-01-04","close":10464.7842},{"date":"2019-01-07","close":10415.5723},{"date":"2019-01-08","close":10357.0},{"date":"2019-01-09","close":10370.8311},{"date":"2019-01-10","close":10348.459},{"date":"2019-01-11","close":10317.1426},{"date":"2019-01-14","close":10326.0898},{"date":"2019-01-15","close":10343.9854},{"date":"2019-01-16","close":10254.5049},{"date":"2019-01-17","close":10124.7588},{"date":"2019-01-18","close":10209.7627},{"date":"2019-01-21","close":10084.4922},{"date":"2019-01-22","close":10133.7061},{"date":"2019-01-23","close":10182.9209},{"date":"2019-01-24","close":10209.7627},{"date":"2019-01-25","close":10290.2959},{"date":"2019-01-28","close":10294.7695},{"date":"2019-01-29","close":10232.1348},{"date":"2019-01-30","close":10254.5049},{"date":"2019-01-31","close":10375.3047},{"date":"2019-02-01","close":10276.875},{"date":"2019-02-07","close":10218.7139},{"date":"2019-02-08","close":10245.5557},{"date":"2019-02-11","close":10276.875},{"date":"2019-02-12","close":10191.8682},{"date":"2019-02-13","close":10223.1855},{"date":"2019-02-14","close":10294.7695},{"date":"2019-02-15","close":10250.0312},{"date":"2019-02-18","close":10321.6172},{"date":"2019-02-19","close":10330.5635},{"date":"2019-02-20","close":10455.8369},{"date":"2019-02-21","close":10406.6221},{"date":"2019-02-22","close":10460.3076},{"date":"2019-02-25","close":10437.9395},{"date":"2019-02-26","close":10406.6221},{"date":"2019-02-27","close":10469.2578},{"date":"2019-02-28","close":10446.8877},{"date":"2019-03-04","close":10540.8428},{"date":"2019-03-05","close":10549.791},{"date":"2019-03-06","close":10491.6279},{"date":"2019-03-07","close":10424.5166},{"date":"2019-03-08","close":10384.251},{"date":"2019-03-11","close":10361.8789},{"date":"2019-03-12","close":10361.8789},{"date":"2019-03-13","close":10411.0957},{"date":"2019-03-14","close":10406.6221},{"date":"2019-03-15","close":10478.207},{"date":"2019-03-18","close":10491.6279},{"date":"2019-03-19","close":10469.2578},{"date":"2019-03-20","close":10428.9922},{"date":"2019-03-21","close":10272.4014},{"date":"2019-03-22","close":10258.9785},{"date":"2019-03-25","close":10169.4971},{"date":"2019-03-26","close":10209.7627},{"date":"2019-03-27","close":10093.4385},{"date":"2019-03-28","close":9999.4854},{"date":"2019-03-29","close":10008.4316},{"date":"2019-04-01","close":10088.9658},{"date":"2019-04-02","close":10124.7588},{"date":"2019-04-03","close":10115.8076},{"date":"2019-04-04","close":10106.8604},{"date":"2019-04-05","close":10035.2773},{"date":"2019-04-08","close":10097.9141},{"date":"2019-04-09","close":10191.8682},{"date":"2019-04-10","close":10254.5049},{"date":"2019-04-11","close":10232.1348},{"date":"2019-04-12","close":10299.2432},{"date":"2019-04-15","close":10330.5635},{"date":"2019-04-16","close":10366.3545},{"date":"2019-04-17","close":10352.9336},{"date":"2019-04-18","close":10200.8125},{"date":"2019-04-19","close":10348.459},{"date":"2019-04-22","close":10406.6221},{"date":"2019-04-23","close":10402.1465},{"date":"2019-04-24","close":10339.5107},{"date":"2019-04-25","close":10196.3438},{"date":"2019-04-26","close":10191.8682},{"date":"2019-04-29","close":10278.0469},{"date":"2019-04-30","close":10178.2607},{"date":"2019-05-02","close":10137.4395},{"date":"2019-05-03","close":10119.2969},{"date":"2019-05-07","close":10064.8662},{"date":"2019-05-08","close":10046.7227},{"date":"2019-05-09","close":9883.4355},{"date":"2019-05-10","close":9865.292},{"date":"2019-05-13","close":9670.2559},{"date":"2019-05-14","close":9688.3975},{"date":"2019-05-15","close":9724.6826},{"date":"2019-05-16","close":9670.2559},{"date":"2019-05-17","close":9575.0039},{"date":"2019-05-20","close":9520.5752},{"date":"2019-05-21","close":9434.3945},{"date":"2019-05-22","close":9425.3232},{"date":"2019-05-23","close":9352.752},{"date":"2019-05-24","close":9321.001},{"date":"2019-05-27","close":9271.1094},{"date":"2019-05-28","close":9339.1436},{"date":"2019-05-29","close":9289.252},{"date":"2019-05-30","close":9284.7148},{"date":"2019-05-31","close":9389.0371},{"date":"2019-06-03","close":9443.4668},{"date":"2019-06-04","close":9470.6797},{"date":"2019-06-05","close":9470.6797},{"date":"2019-06-07","close":9475.2178},{"date":"2019-06-10","close":9529.6465},{"date":"2019-06-11","close":9588.6104},{"date":"2019-06-12","close":9638.5059},{"date":"2019-06-13","close":9697.4688},{"date":"2019-06-14","close":9556.8613},{"date":"2019-06-17","close":9611.2881},{"date":"2019-06-18","close":9661.1816},{"date":"2019-06-19","close":9738.291},{"date":"2019-06-20","close":9765.5059},{"date":"2019-06-21","close":9702.0049},{"date":"2019-06-24","close":9638.5059},{"date":"2019-06-25","close":9611.2881},{"date":"2019-06-26","close":9606.7539},{"date":"2019-06-27","close":9565.9326},{"date":"2019-06-28","close":9561.3965},{"date":"2019-07-01","close":9597.6816},{"date":"2019-07-02","close":9543.2549},{"date":"2019-07-03","close":9493.3623},{"date":"2019-07-04","close":9411.7178},{"date":"2019-07-05","close":9516.0391},{"date":"2019-07-08","close":9398.1074},{"date":"2019-07-09","close":9148.6416},{"date":"2019-07-10","close":9116.8936},{"date":"2019-07-11","close":9203.0713},{"date":"2019-07-12","close":9212.1426},{"date":"2019-07-15","close":9135.0332},{"date":"2019-07-16","close":9221.2139},{"date":"2019-07-17","close":9112.3555},{"date":"2019-07-18","close":9089.6777},{"date":"2019-07-19","close":9189.4658},{"date":"2019-07-22","close":9148.6416},{"date":"2019-07-23","close":9175.8545},{"date":"2019-07-24","close":9071.5332},{"date":"2019-07-25","close":8998.96},{"date":"2019-07-26","close":8953.6035},{"date":"2019-07-29","close":8862.8896},{"date":"2019-07-30","close":8862.8896},{"date":"2019-07-31","close":8803.9209},{"date":"2019-08-01","close":8731.3516},{"date":"2019-08-02","close":8654.2432},{"date":"2019-08-05","close":8354.8828},{"date":"2019-08-06","close":8273.2402},{"date":"2019-08-07","close":8227.8818},{"date":"2019-08-08","close":8277.7764},{"date":"2019-08-09","close":8341.2764},{"date":"2019-08-12","close":8332.2031},{"date":"2019-08-13","close":8323.1318},{"date":"2019-08-14","close":8304.9902},{"date":"2019-08-16","close":8236.9521},{"date":"2019-08-19","close":8282.3115},{"date":"2019-08-20","close":8341.2764},{"date":"2019-08-21","close":8386.6328},{"date":"2019-08-22","close":8341.2764},{"date":"2019-08-23","close":8300.4541},{"date":"2019-08-26","close":8119.0234},{"date":"2019-08-27","close":8168.917},{"date":"2019-08-28","close":8314.0596},{"date":"2019-08-29","close":8363.9541},{"date":"2019-08-30","close":8409.3125},{"date":"2019-09-02","close":8431.9902},{"date":"2019-09-03","close":8518.1699},{"date":"2019-09-04","close":8631.5635},{"date":"2019-09-05","close":8572.5996},{"date":"2019-09-06","close":8554.4561},{"date":"2019-09-09","close":8586.207},{"date":"2019-09-10","close":8622.4912},{"date":"2019-09-11","close":8713.209},{"date":"2019-09-16","close":8758.5664},{"date":"2019-09-17","close":8835.6719},{"date":"2019-09-18","close":8831.1406},{"date":"2019-09-19","close":8776.709},{"date":"2019-09-20","close":8867.4258},{"date":"2019-09-23","close":8826.6035},{"date":"2019-09-24","close":8849.2812},{"date":"2019-09-25","close":8794.8525},{"date":"2019-09-26","close":8776.709},{"date":"2019-09-27","close":8763.1016},{"date":"2019-09-30","close":8749.4951},{"date":"2019-10-01","close":8885.5654},{"date":"2019-10-02","close":8744.96},{"date":"2019-10-04","close":8695.0635},{"date":"2019-10-07","close":8781.2461},{"date":"2019-10-08","close":8885.5654},{"date":"2019-10-10","close":8803.9209},{"date":"2019-10-11","close":8812.9941},{"date":"2019-10-14","close":8871.958},{"date":"2019-10-15","close":8939.9971},{"date":"2019-10-16","close":9003.499},{"date":"2019-10-17","close":9030.7129},{"date":"2019-10-18","close":8953.6035},{"date":"2019-10-21","close":8944.5322},{"date":"2019-10-22","close":9062.4619},{"date":"2019-10-23","close":9139.5703},{"date":"2019-10-24","close":9139.5703},{"date":"2019-10-25","close":9135.0332},{"date":"2019-10-28","close":9135.0332},{"date":"2019-10-29","close":9148.6416},{"date":"2019-10-30","close":9243.9404},{"date":"2019-10-31","close":9257.5537},{"date":"2019-11-01","close":9257.5537},{"date":"2019-11-04","close":9321.0879},{"date":"2019-11-05","close":9325.625},{"date":"2019-11-06","close":9357.3906},{"date":"2019-11-07","close":9371.0039},{"date":"2019-11-08","close":9266.6289},{"date":"2019-11-11","close":9234.8633},{"date":"2019-11-12","close":9257.5537},{"date":"2019-11-13","close":9135.0273},{"date":"2019-11-14","close":9216.7119},{"date":"2019-11-15","close":9280.2451},{"date":"2019-11-18","close":9253.0166},{"date":"2019-11-19","close":9221.25},{"date":"2019-11-20","close":9198.5605},{"date":"2019-11-21","close":9098.7246},{"date":"2019-11-22","close":9121.415},{"date":"2019-11-25","close":9212.1738},{"date":"2019-11-26","close":9175.8682},{"date":"2019-11-27","close":9225.7871},{"date":"2019-11-28","close":9230.3271},{"date":"2019-11-29","close":9135.0273},{"date":"2019-12-02","close":9139.5645},{"date":"2019-12-03","close":9144.1035},{"date":"2019-12-04","close":9094.1875},{"date":"2019-12-05","close":9007.9639},{"date":"2019-12-06","close":9057.8809},{"date":"2019-12-09","close":8998.8867},{"date":"2019-12-10","close":9017.0391},{"date":"2019-12-11","close":9012.5039},{"date":"2019-12-12","close":9080.5713},{"date":"2019-12-13","close":9076.0342},{"date":"2019-12-16","close":9094.1875},{"date":"2019-12-17","close":9180.4082},{"date":"2019-12-18","close":9189.4854},{"date":"2019-12-19","close":9239.4023},{"date":"2019-12-20","close":9271.1699},{"date":"2019-12-23","close":9339.2373},{"date":"2019-12-24","close":9289.3203},{"date":"2019-12-26","close":9330.1631},{"date":"2019-12-27","close":9457.2275},{"date":"2019-12-30","close":9479.917},{"date":"2020-01-02","close":9452.6885},{"date":"2020-01-03","close":9366.4668},{"date":"2020-01-06","close":9243.9404},{"date":"2020-01-07","close":9443.6133},{"date":"2020-01-08","close":9234.8633},{"date":"2020-01-09","close":9316.5479},{"date":"2020-01-10","close":9389.1572},{"date":"2020-01-13","close":9543.4512},{"date":"2020-01-14","close":9534.373},{"date":"2020-01-15","close":9543.4512},{"date":"2020-01-16","close":9570.6777},{"date":"2020-01-17","close":9534.373},{"date":"2020-01-20","close":9457.2275},{"date":"2020-01-21","close":9380.0811},{"date":"2020-01-22","close":9488.9912},{"date":"2020-01-23","close":9429.9971},{"date":"2020-01-28","close":9180.4082},{"date":"2020-01-29","close":9234.8633},{"date":"2020-01-30","close":9085.1104},{"date":"2020-01-31","close":8985.2725},{"date":"2020-02-03","close":8958.0449},{"date":"2020-02-04","close":9012.5039},{"date":"2020-02-05","close":8976.1963},{"date":"2020-02-06","close":9216.7119},{"date":"2020-02-07","close":9180.4082},{"date":"2020-02-10","close":9194.0225},{"date":"2020-02-11","close":9243.9404},{"date":"2020-02-12","close":9334.7012},{"date":"2020-02-13","close":9361.9287},{"date":"2020-02-14","close":9316.5479},{"date":"2020-02-17","close":9398.2344},{"date":"2020-02-18","close":9312.0098},{"date":"2020-02-19","close":9275.707},{"date":"2020-02-20","close":9144.1035},{"date":"2020-02-21","close":9030.6533},{"date":"2020-02-24","close":8708.4531},{"date":"2020-02-25","close":8771.9863},{"date":"2020-02-26","close":8731.1445},{"date":"2020-02-27","close":8690.3027},{"date":"2020-02-28","close":8413.4844},{"date":"2020-03-02","close":8486.0938},{"date":"2020-03-03","close":8522.3955},{"date":"2020-03-04","close":8667.6133},{"date":"2020-03-05","close":8858.21},{"date":"2020-03-06","close":8753.835},{"date":"2020-03-09","close":8640.3828},{"date":"2020-03-10","close":8703.915},{"date":"2020-03-11","close":8477.0166},{"date":"2020-03-12","close":8218.3486},{"date":"2020-03-13","close":7950.6064},{"date":"2020-03-16","close":7796.3125},{"date":"2020-03-17","close":7755.4717},{"date":"2020-03-18","close":7492.2651},{"date":"2020-03-19","close":6979.4702},{"date":"2020-03-20","close":7315.2832},{"date":"2020-03-23","close":7251.751},{"date":"2020-03-24","close":7619.3306},{"date":"2020-03-25","close":7850.7705},{"date":"2020-03-26","close":7809.9263},{"date":"2020-03-27","close":7896.1489},{"date":"2020-03-30","close":7941.5283},{"date":"2020-03-31","close":8486.0938},{"date":"2020-04-01","close":8014.1387},{"date":"2020-04-02","close":8159.3535},{"date":"2020-04-03","close":8245.5762},{"date":"2020-04-06","close":8617.6934},{"date":"2020-04-07","close":8658.5361},{"date":"2020-04-08","close":8640.3828},{"date":"2020-04-09","close":8726.6064},{"date":"2020-04-10","close":8794.6758},{"date":"2020-04-13","close":8758.3721},{"date":"2020-04-14","close":8880.8984},{"date":"2020-04-16","close":8844.5938},{"date":"2020-04-17","close":8948.9697},{"date":"2020-04-20","close":9012.5039},{"date":"2020-04-21","close":9012.5039},{"date":"2020-04-22","close":9157.7197},{"date":"2020-04-23","close":9357.3906},{"date":"2020-04-24","close":9221.25},{"date":"2020-04-27","close":9352.8516},{"date":"2020-04-28","close":9329.8379},{"date":"2020-04-29","close":9375.8662},{"date":"2020-05-04","close":9131.9199},{"date":"2020-05-06","close":9233.1816},{"date":"2020-05-07","close":9233.1816},{"date":"2020-05-08","close":9339.0449},{"date":"2020-05-11","close":9320.6328},{"date":"2020-05-12","close":9334.4414},{"date":"2020-05-13","close":9463.3193},{"date":"2020-05-14","close":9477.1289},{"date":"2020-05-15","close":9523.1562},{"date":"2020-05-18","close":9444.9072},{"date":"2020-05-19","close":9454.1133},{"date":"2020-05-20","close":9500.1426},{"date":"2020-05-21","close":9518.5557},{"date":"2020-05-22","close":9449.5098},{"date":"2020-05-25","close":9532.3613},{"date":"2020-05-26","close":9555.375},{"date":"2020-05-27","close":9500.1426},{"date":"2020-05-28","close":9389.6758},{"date":"2020-05-29","close":9463.3193},{"date":"2020-06-01","close":9684.2549},{"date":"2020-06-02","close":9721.0752},{"date":"2020-06-03","close":9813.1309},{"date":"2020-06-04","close":9965.0234},{"date":"2020-06-05","close":10144.5312},{"date":"2020-06-08","close":10158.3398},{"date":"2020-06-09","close":10231.9854},{"date":"2020-06-10","close":10328.6426},{"date":"2020-06-11","close":10439.1094},{"date":"2020-06-12","close":10466.7256},{"date":"2020-06-15","close":9918.9951},{"date":"2020-06-16","close":10397.6846},{"date":"2020-06-17","close":10365.4658},{"date":"2020-06-18","close":10291.8184},{"date":"2020-06-19","close":10237.0},{"date":"2020-06-22","close":10245.793},{"date":"2020-06-23","close":10480.5342},{"date":"2020-06-24","close":10535.7695},{"date":"2020-06-25","close":10342.4521},{"date":"2020-06-26","close":10402.2891},{"date":"2020-06-29","close":10250.3955},{"date":"2020-06-30","close":10310.2324},{"date":"2020-07-01","close":10222.7793},{"date":"2020-07-02","close":10485.1367},{"date":"2020-07-03","close":10439.0},{"date":"2020-07-06","close":10462.1221},{"date":"2020-07-07","close":10379.2734},{"date":"2020-07-08","close":10370.0664},{"date":"2020-07-09","close":10480.5342},{"date":"2020-07-10","close":10411.4932},{"date":"2020-07-13","close":10544.9727},{"date":"2020-07-14","close":10567.9854},{"date":"2020-07-15","close":10512.7559},{"date":"2020-07-16","close":10503.5488},{"date":"2020-07-17","close":10623.2207},{"date":"2020-07-20","close":10577.1924},{"date":"2020-07-21","close":10696.8672},{"date":"2020-07-22","close":10710.6719},{"date":"2020-07-23","close":10637.0293},{"date":"2020-07-24","close":10526.5625},{"date":"2020-07-27","close":10544.9727},{"date":"2020-07-28","close":10627.8242},{"date":"2020-07-29","close":10494.3428},{"date":"2020-07-30","close":10471.3291},{"date":"2020-07-31","close":10429.9033},{"date":"2020-08-03","close":10434.5068},{"date":"2020-08-04","close":10577.1924},{"date":"2020-08-05","close":10927.0029},{"date":"2020-08-06","close":10927.0029},{"date":"2020-08-07","close":11023.6641},{"date":"2020-08-10","close":11101.9092},{"date":"2020-08-11","close":11286.0205},{"date":"2020-08-12","close":11313.6367},{"date":"2020-08-13","close":11368.8711},{"date":"2020-08-14","close":11327.4453},{"date":"2020-08-18","close":10996.0459},{"date":"2020-08-19","close":11115.7197},{"date":"2020-08-20","close":10917.8008},{"date":"2020-08-21","close":10986.8408},{"date":"2020-08-24","close":11120.3213},{"date":"2020-08-25","close":11212.376},{"date":"2020-08-26","close":11175.5537},{"date":"2020-08-27","close":11042.0723},{"date":"2020-08-28","close":11000.6494},{"date":"2020-08-31","close":10890.1807},{"date":"2020-09-01","close":10950.0166},{"date":"2020-09-02","close":10959.2256},{"date":"2020-09-03","close":10991.4414},{"date":"2020-09-04","close":10834.9502},{"date":"2020-09-07","close":10977.6357},{"date":"2020-09-08","close":11129.5264},{"date":"2020-09-09","close":10871.7705},{"date":"2020-09-10","close":10913.1963},{"date":"2020-09-11","close":10936.21},{"date":"2020-09-14","close":10950.0166},{"date":"2020-09-15","close":10977.6357},{"date":"2020-09-16","close":10954.6211},{"date":"2020-09-17","close":10848.7539},{"date":"2020-09-18","close":10880.9775},{"date":"2020-09-21","close":10715.2764},{"date":"2020-09-22","close":10416.0977},{"date":"2020-09-23","close":10324.041},{"date":"2020-09-24","close":9983.4355},{"date":"2020-09-25","close":10052.4766},{"date":"2020-09-28","close":10176.752},{"date":"2020-09-29","close":10268.8057},{"date":"2020-10-05","close":10328.6426},{"date":"2020-10-06","close":10402.2891},{"date":"2020-10-07","close":10462.1221},{"date":"2020-10-08","close":10498.9453},{"date":"2020-10-12","close":10650.8359},{"date":"2020-10-13","close":10558.7822},{"date":"2020-10-14","close":10388.4785},{"date":"2020-10-15","close":10328.6426},{"date":"2020-10-16","close":10356.2598},{"date":"2020-10-19","close":10360.8623},{"date":"2020-10-20","close":10236.5889},{"date":"2020-10-21","close":10301.0264},{"date":"2020-10-22","close":10185.957},{"date":"2020-10-23","close":10176.752},{"date":"2020-10-26","close":10020.2549},{"date":"2020-10-27","close":9974.2305},{"date":"2020-10-28","close":10006.4482},{"date":"2020-10-29","close":10098.5039},{"date":"2020-10-30","close":9822.3369},{"date":"2020-11-02","close":9955.8174},{"date":"2020-11-03","close":10208.9688},{"date":"2020-11-04","close":10402.2891},{"date":"2020-11-05","close":10577.1924},{"date":"2020-11-06","close":10595.6045},{"date":"2020-11-09","close":10683.0576},{"date":"2020-11-10","close":10627.8242},{"date":"2020-11-11","close":10913.1963},{"date":"2020-11-12","close":10867.168},{"date":"2020-11-13","close":10793.5254},{"date":"2020-11-16","close":10770.5098},{"date":"2020-11-17","close":10807.333},{"date":"2020-11-18","close":10940.8125},{"date":"2020-11-19","close":10954.6211},{"date":"2020-11-20","close":11046.6758},{"date":"2020-11-23","close":11106.5137},{"date":"2020-11-24","close":11083.5},{"date":"2020-11-25","close":11263.0088},{"date":"2020-11-26","close":11258.4062},{"date":"2020-11-27","close":11350.4609},{"date":"2020-11-30","close":11332.0498},{"date":"2020-12-01","close":11442.5166},{"date":"2020-12-02","close":11506.9541},{"date":"2020-12-03","close":11552.9834},{"date":"2020-12-04","close":11815.3418},{"date":"2020-12-07","close":12109.9199},{"date":"2020-12-08","close":11534.5723},{"date":"2020-12-09","close":11654.2432},{"date":"2020-12-10","close":11741.6963},{"date":"2020-12-11","close":11819.9453},{"date":"2020-12-14","close":11824.5469},{"date":"2020-12-15","close":11755.5049},{"date":"2020-12-16","close":11769.3125},{"date":"2020-12-17","close":11829.1514},{"date":"2020-12-18","close":12017.8643},{"date":"2020-12-21","close":12174.3574},{"date":"2020-12-22","close":11893.5889},{"date":"2020-12-23","close":11737.0947},{"date":"2020-12-24","close":11732.4902},{"date":"2020-12-28","close":11580.5986},{"date":"2020-12-29","close":12004.0537},{"date":"2020-12-30","close":12091.5088},{"date":"2021-01-04","close":12004.0537},{"date":"2021-01-05","close":12165.1523},{"date":"2021-01-06","close":12137.5352},{"date":"2021-01-07","close":12289.4258},{"date":"2021-01-08","close":12441.3203},{"date":"2021-01-11","close":12298.6338},{"date":"2021-01-12","close":12317.0439},{"date":"2021-01-13","close":12372.2783},{"date":"2021-01-14","close":12183.5635},{"date":"2021-01-15","close":11944.2197},{"date":"2021-01-18","close":11714.0801},{"date":"2021-01-19","close":11594.4062},{"date":"2021-01-20","close":11635.833},{"date":"2021-01-21","close":11714.0801},{"date":"2021-01-22","close":11700.2734},{"date":"2021-01-25","close":12045.4805},{"date":"2021-01-26","close":11907.3975},{"date":"2021-01-27","close":11944.2197},{"date":"2021-01-28","close":11838.3555},{"date":"2021-01-29","close":11488.543},{"date":"2021-02-01","close":11944.2197},{"date":"2021-02-02","close":11925.8076},{"date":"2021-02-03","close":11875.1768},{"date":"2021-02-04","close":11783.1201},{"date":"2021-02-05","close":11852.1631},{"date":"2021-02-08","close":11815.3418},{"date":"2021-02-09","close":11727.8887},{"date":"2021-02-10","close":11773.915},{"date":"2021-02-15","close":11824.5469},{"date":"2021-02-16","close":11727.8887},{"date":"2021-02-17","close":11700.2734},{"date":"2021-02-18","close":11589.8047},{"date":"2021-02-19","close":11645.0381},{"date":"2021-02-22","close":11465.5293},{"date":"2021-02-23","close":11336.6523},{"date":"2021-02-24","close":11009.8545},{"date":"2021-02-25","close":11419.502},{"date":"2021-02-26","close":11147.9385},{"date":"2021-03-02","close":11111.1162},{"date":"2021-03-03","close":11336.6523},{"date":"2021-03-04","close":11281.418},{"date":"2021-03-05","close":11152.54},{"date":"2021-03-08","close":10991.4414},{"date":"2021-03-09","close":10945.416},{"date":"2021-03-10","close":10922.4033},{"date":"2021-03-11","close":11060.4863},{"date":"2021-03-12","close":11212.376},{"date":"2021-03-15","close":11175.5537},{"date":"2021-03-16","close":11368.8711},{"date":"2021-03-17","close":11322.8428},{"date":"2021-03-18","close":11318.2412},{"date":"2021-03-19","close":11226.1846},{"date":"2021-03-22","close":11207.7725},{"date":"2021-03-23","close":11166.3477},{"date":"2021-03-24","close":11198.5693},{"date":"2021-03-25","close":11322.8428},{"date":"2021-03-26","close":11470.1318},{"date":"2021-03-29","close":11599.0088},{"date":"2021-03-30","close":11622.0254},{"date":"2021-03-31","close":11589.8047},{"date":"2021-04-01","close":11608.2158},{"date":"2021-04-02","close":11552.9834},{"date":"2021-04-05","close":11451.7217},{"date":"2021-04-06","close":11414.8984},{"date":"2021-04-07","close":11419.502},{"date":"2021-04-08","close":11525.3682},{"date":"2021-04-09","close":11493.1436},{"date":"2021-04-12","close":11599.0088},{"date":"2021-04-13","close":11755.5049},{"date":"2021-04-14","close":11773.915},{"date":"2021-04-15","close":11824.5469},{"date":"2021-04-16","close":11833.752},{"date":"2021-04-19","close":11888.9844},{"date":"2021-04-20","close":11907.3975},{"date":"2021-04-21","close":11750.9023},{"date":"2021-04-22","close":11695.668},{"date":"2021-04-23","close":11792.3281},{"date":"2021-04-26","close":11769.3125},{"date":"2021-04-27","close":11608.2158},{"date":"2021-04-28","close":11511.5586},{"date":"2021-04-29","close":11404.582},{"date":"2021-04-30","close":11344.1162},{"date":"2021-05-03","close":11097.6084},{"date":"2021-05-04","close":11209.2344},{"date":"2021-05-06","close":11269.7002},{"date":"2021-05-07","close":11488.3008},{"date":"2021-05-10","close":11753.417},{"date":"2021-05-11","close":11739.4639},{"date":"2021-05-12","close":11609.2305},{"date":"2021-05-13","close":11627.835},{"date":"2021-05-14","close":11730.1611},{"date":"2021-05-17","close":11623.1846},{"date":"2021-05-18","close":11748.7646},{"date":"2021-05-20","close":11665.0449},{"date":"2021-05-21","close":11553.417},{"date":"2021-05-24","close":11562.7197},{"date":"2021-05-25","close":11697.6016},{"date":"2021-05-26","close":11799.9277},{"date":"2021-05-27","close":11767.3682},{"date":"2021-05-28","close":11781.3242},{"date":"2021-05-31","close":11888.2979},{"date":"2021-06-01","close":11906.9033},{"date":"2021-06-02","close":11813.8799},{"date":"2021-06-03","close":11776.6719},{"date":"2021-06-04","close":11720.8594},{"date":"2021-06-07","close":11795.2764},{"date":"2021-06-08","close":11837.1387},{"date":"2021-06-09","close":11739.4639},{"date":"2021-06-10","close":11832.4854},{"date":"2021-06-11","close":11865.0449},{"date":"2021-06-14","close":11999.9258},{"date":"2021-06-15","close":11953.415},{"date":"2021-06-16","close":11990.624},{"date":"2021-06-17","close":11972.0205},{"date":"2021-06-18","close":11990.624},{"date":"2021-06-21","close":11944.1133},{"date":"2021-06-22","close":11902.2529},{"date":"2021-06-23","close":11944.1133},{"date":"2021-06-24","close":11925.5088},{"date":"2021-06-25","close":11911.5537},{"date":"2021-06-28","close":11902.2529},{"date":"2021-06-29","close":11902.2529},{"date":"2021-06-30","close":11883.6484},{"date":"2021-07-01","close":11888.2979},{"date":"2021-07-02","close":11869.6934},{"date":"2021-07-05","close":11999.9258},{"date":"2021-07-06","close":11851.0908},{"date":"2021-07-07","close":11767.3682},{"date":"2021-07-08","close":11744.1143},{"date":"2021-07-09","close":11609.2305},{"date":"2021-07-12","close":11697.6016},{"date":"2021-07-13","close":11730.1611},{"date":"2021-07-14","close":11651.0928},{"date":"2021-07-15","close":11767.3682},{"date":"2021-07-16","close":11818.5322},{"date":"2021-07-19","close":11785.9727},{"date":"2021-07-20","close":11804.5781},{"date":"2021-07-21","close":11702.2549},{"date":"2021-07-22","close":11674.3477},{"date":"2021-07-23","close":11548.7656},{"date":"2021-07-26","close":11465.0459},{"date":"2021-07-27","close":11460.3955},{"date":"2021-07-28","close":11488.3008},{"date":"2021-07-29","close":11516.208},{"date":"2021-07-30","close":11297.6064},{"date":"2021-08-02","close":11469.6973},{"date":"2021-08-03","close":11427.8369},{"date":"2021-08-04","close":11613.8818},{"date":"2021-08-05","close":11632.4863},{"date":"2021-08-06","close":11674.3477},{"date":"2021-08-09","close":11548.7656},{"date":"2021-08-10","close":11632.4863},{"date":"2021-08-11","close":11748.7646},{"date":"2021-08-12","close":11772.0205},{"date":"2021-08-13","close":11669.6953},{"date":"2021-08-17","close":11623.1846},{"date":"2021-08-18","close":11651.0928},{"date":"2021-08-19","close":11418.5342},{"date":"2021-08-20","close":11255.7441},{"date":"2021-08-23","close":11548.7656},{"date":"2021-08-24","close":11627.835},{"date":"2021-08-25","close":11585.9746},{"date":"2021-08-26","close":11558.0703},{"date":"2021-08-27","close":11660.3945},{"date":"2021-08-30","close":11683.6494},{"date":"2021-08-31","close":11846.4395},{"date":"2021-09-01","close":11925.5088},{"date":"2021-09-02","close":11841.7891},{"date":"2021-09-03","close":11809.2295},{"date":"2021-09-06","close":11739.4639},{"date":"2021-09-07","close":11734.8135},{"date":"2021-09-08","close":11511.5586},{"date":"2021-09-09","close":11376.6758},{"date":"2021-09-10","close":11413.8848},{"date":"2021-09-13","close":11344.1162},{"date":"2021-09-14","close":11353.4189},{"date":"2021-09-15","close":11474.3486},{"date":"2021-09-16","close":11367.3721},{"date":"2021-09-17","close":11427.8369},{"date":"2021-09-23","close":11441.79},{"date":"2021-09-24","close":11320.8604},{"date":"2021-09-27","close":11311.5586},{"date":"2021-09-28","close":11116.2109},{"date":"2021-09-29","close":11069.7002},{"date":"2021-09-30","close":11069.7002},{"date":"2021-10-01","close":10906.9111},{"date":"2021-10-05","close":10525.5176},{"date":"2021-10-06","close":10302.2627},{"date":"2021-10-07","close":10502.2598},{"date":"2021-10-08","close":10520.8662},{"date":"2021-10-12","close":10325.5176},{"date":"2021-10-13","close":10390.6338},{"date":"2021-10-14","close":10562.7256},{"date":"2021-10-15","close":10627.8438},{"date":"2021-10-18","close":10544.1221},{"date":"2021-10-19","close":10609.2373},{"date":"2021-10-20","close":10632.4922},{"date":"2021-10-21","close":10585.9795},{"date":"2021-10-22","close":10651.0996},{"date":"2021-10-25","close":10651.0996},{"date":"2021-10-26","close":10692.957},{"date":"2021-10-27","close":10553.4229},{"date":"2021-10-28","close":10437.1465},{"date":"2021-10-29","close":10209.2383},{"date":"2021-11-01","close":10334.8184},{"date":"2021-11-02","close":10413.8887},{"date":"2021-11-03","close":10409.2393},{"date":"2021-11-04","close":10423.1924},{"date":"2021-11-05","close":10395.2852},{"date":"2021-11-08","close":10213.8926},{"date":"2021-11-09","close":10251.0986},{"date":"2021-11-10","close":10232.4951},{"date":"2021-11-11","close":10172.0312},{"date":"2021-11-12","close":10269.7051},{"date":"2021-11-15","close":10497.6094},{"date":"2021-11-16","close":10474.3535},{"date":"2021-11-17","close":10255.752},{"date":"2021-11-18","close":10148.7734},{"date":"2021-11-19","close":10288.3105},{"date":"2021-11-22","close":10306.9131},{"date":"2021-11-23","close":10162.7275},{"date":"2021-11-24","close":10120.8672},{"date":"2021-11-25","close":10060.4043},{"date":"2021-11-26","close":10079.0078},{"date":"2021-11-29","close":10023.1953},{"date":"2021-11-30","close":9683.6611},{"date":"2021-12-01","close":9702.2676},{"date":"2021-12-02","close":9920.8691},{"date":"2021-12-03","close":9962.7295},{"date":"2021-12-06","close":9972.0322},{"date":"2021-12-07","close":9990.6357},{"date":"2021-12-08","close":10032.4961},{"date":"2021-12-09","close":10153.4258},{"date":"2021-12-10","close":10097.6133},{"date":"2021-12-13","close":10009.2402},{"date":"2021-12-14","close":10041.7988},{"date":"2021-12-15","close":10116.2188},{"date":"2021-12-16","close":10172.0312},{"date":"2021-12-17","close":10283.6582},{"date":"2021-12-20","close":10167.3799},{"date":"2021-12-21","close":10120.8672},{"date":"2021-12-22","close":10027.8457},{"date":"2021-12-23","close":10041.7988},{"date":"2021-12-24","close":9981.335},{"date":"2021-12-27","close":10032.4961},{"date":"2021-12-28","close":10185.9854},{"date":"2021-12-29","close":10074.3574},{"date":"2021-12-30","close":9995.2881},{"date":"2022-01-03","close":9973.0},{"date":"2022-01-04","close":9906.915},{"date":"2022-01-05","close":9730.1719},{"date":"2022-01-06","close":9572.0342},{"date":"2022-01-07","close":9660.4053},{"date":"2022-01-10","close":9548.7783},{"date":"2022-01-11","close":9613.8955},{"date":"2022-01-12","close":9688.3125},{"date":"2022-01-13","close":9688.3125},{"date":"2022-01-14","close":9399.9414},{"date":"2022-01-17","close":9195.293},{"date":"2022-01-18","close":9106.9209},{"date":"2022-01-19","close":9172.0371},{"date":"2022-01-20","close":9213.8984},{"date":"2022-01-21","close":9199.9443},{"date":"2022-01-24","close":9158.083},{"date":"2022-01-25","close":8906.9219},{"date":"2022-01-26","close":8879.0166},{"date":"2022-01-27","close":8548.7861},{"date":"2022-01-28","close":8795.2959},{"date":"2022-02-03","close":8962.7363},{"date":"2022-02-04","close":9079.0127},{"date":"2022-02-07","close":9083.666},{"date":"2022-02-08","close":9190.6406},{"date":"2022-02-09","close":9139.4795},{"date":"2022-02-10","close":9227.8516},{"date":"2022-02-11","close":9083.666},{"date":"2022-02-14","close":8978.0},{"date":"2022-02-15","close":8934.8291},{"date":"2022-02-16","close":9106.9209},{"date":"2022-02-17","close":9172.0371},{"date":"2022-02-18","close":9204.5938},{"date":"2022-02-21","close":9246.4531},{"date":"2022-02-22","close":9232.502},{"date":"2022-02-23","close":9167.3877},{"date":"2022-02-24","close":8981.3418},{"date":"2022-02-25","close":9009.248},{"date":"2022-02-28","close":9223.2002},{"date":"2022-03-02","close":9195.293},{"date":"2022-03-03","close":9367.3848},{"date":"2022-03-04","close":9372.0361},{"date":"2022-03-07","close":9251.1084},{"date":"2022-03-08","close":9274.3613},{"date":"2022-03-10","close":9367.3848},{"date":"2022-03-11","close":9358.083},{"date":"2022-03-14","close":9344.1299},{"date":"2022-03-15","close":9311.5713},{"date":"2022-03-16","close":9423.1982},{"date":"2022-03-17","close":9418.5488},{"date":"2022-03-18","close":9465.0576},{"date":"2022-03-21","close":9399.9414},{"date":"2022-03-22","close":9339.4785},{"date":"2022-03-23","close":9381.3379},{"date":"2022-03-24","close":9390.6406},{"date":"2022-03-25","close":9367.3848},{"date":"2022-03-28","close":9372.0361},{"date":"2022-03-29","close":9381.3379},{"date":"2022-03-30","close":9460.4062},{"date":"2022-03-31","close":9441.8027},{"date":"2022-04-01","close":9460.4062},{"date":"2022-04-04","close":9525.5225},{"date":"2022-04-05","close":9539.4766},{"date":"2022-04-06","close":9469.709},{"date":"2022-04-07","close":9344.1299},{"date":"2022-04-08","close":9367.3848},{"date":"2022-04-11","close":9385.9883},{"date":"2022-04-12","close":9292.9658},{"date":"2022-04-13","close":9413.8965},{"date":"2022-04-14","close":9413.8965},{"date":"2022-04-15","close":9334.8262},{"date":"2022-04-18","close":9381.3379},{"date":"2022-04-19","close":9441.8027},{"date":"2022-04-20","close":9446.4551},{"date":"2022-04-21","close":9483.6631},{"date":"2022-04-22","close":9432.501},{"date":"2022-04-25","close":9283.665},{"date":"2022-04-26","close":9427.8496},{"date":"2022-04-27","close":9395.291},{"date":"2022-04-28","close":9596.9873},{"date":"2022-04-29","close":9620.4404},{"date":"2022-05-02","close":9527.0},{"date":"2022-05-03","close":9489.1025},{"date":"2022-05-04","close":9371.8389},{"date":"2022-05-06","close":9306.1689},{"date":"2022-05-09","close":9148.0},{"date":"2022-05-10","close":9188.9033},{"date":"2022-05-11","close":9174.8301},{"date":"2022-05-12","close":8991.8984},{"date":"2022-05-13","close":9020.042},{"date":"2022-05-16","close":8944.9941},{"date":"2022-05-17","close":8902.7764},{"date":"2022-05-18","close":8912.1582},{"date":"2022-05-19","close":8827.7285},{"date":"2022-05-20","close":8930.9229},{"date":"2022-05-23","close":9005.9697},{"date":"2022-05-24","close":8973.1357},{"date":"2022-05-25","close":9123.2354},{"date":"2022-05-26","close":9123.2354},{"date":"2022-05-27","close":9207.667},{"date":"2022-05-30","close":9235.8105},{"date":"2022-05-31","close":9296.7881},{"date":"2022-06-02","close":9170.1426},{"date":"2022-06-03","close":9249.8838},{"date":"2022-06-07","close":9118.5439},{"date":"2022-06-08","close":9160.7607},{"date":"2022-06-09","close":9104.4746},{"date":"2022-06-10","close":8977.8271},{"date":"2022-06-13","close":8780.8203},{"date":"2022-06-14","close":8719.8447},{"date":"2022-06-15","close":8579.126},{"date":"2022-06-16","close":8541.6006},{"date":"2022-06-17","close":8649.4854},{"date":"2022-06-20","close":8560.3633},{"date":"2022-06-21","close":8626.0303},{"date":"2022-06-22","close":8494.6934},{"date":"2022-06-23","close":8560.3633},{"date":"2022-06-24","close":8813.6553},{"date":"2022-06-27","close":8893.3955},{"date":"2022-06-28","close":8902.7764},{"date":"2022-06-29","close":8916.8506},{"date":"2022-06-30","close":8837.1094},{"date":"2022-07-01","close":8813.6553},{"date":"2022-07-04","close":8874.6348},{"date":"2022-07-05","close":9043.4951},{"date":"2022-07-06","close":8940.3018},{"date":"2022-07-07","close":9095.0918},{"date":"2022-07-08","close":9062.2578},{"date":"2022-07-11","close":9109.1631},{"date":"2022-07-12","close":9151.3779},{"date":"2022-07-13","close":9170.1426},{"date":"2022-07-14","close":9118.5439},{"date":"2022-07-15","close":9043.4951},{"date":"2022-07-18","close":9038.8047},{"date":"2022-07-19","close":9043.4951},{"date":"2022-07-20","close":9118.5439},{"date":"2022-07-21","close":9066.9473},{"date":"2022-07-22","close":9029.4229},{"date":"2022-07-25","close":9099.7822},{"date":"2022-07-26","close":9123.2354},{"date":"2022-07-27","close":9198.2852},{"date":"2022-07-28","close":9160.7607},{"date":"2022-07-29","close":9165.4502},{"date":"2022-08-01","close":9165.4502},{"date":"2022-08-02","close":9081.0205},{"date":"2022-08-03","close":9085.709},{"date":"2022-08-04","close":9104.4746},{"date":"2022-08-05","close":9273.3359},{"date":"2022-08-08","close":9334.3115},{"date":"2022-08-09","close":9423.4346},{"date":"2022-08-10","close":9381.2188},{"date":"2022-08-11","close":9385.9102},{"date":"2022-08-12","close":9385.9102},{"date":"2022-08-16","close":9357.7666},{"date":"2022-08-17","close":9334.3115},{"date":"2022-08-18","close":9240.502},{"date":"2022-08-19","close":9184.2158},{"date":"2022-08-22","close":9127.9268},{"date":"2022-08-23","close":8940.3018},{"date":"2022-08-24","close":8930.9229},{"date":"2022-08-25","close":9076.3301},{"date":"2022-08-26","close":8940.3018},{"date":"2022-08-29","close":8832.418},{"date":"2022-08-30","close":8940.3018},{"date":"2022-08-31","close":8954.374},{"date":"2022-09-01","close":8804.2744},{"date":"2022-09-02","close":8766.75},{"date":"2022-09-05","close":8687.0088},{"date":"2022-09-06","close":8668.248},{"date":"2022-09-07","close":8588.5059},{"date":"2022-09-08","close":8672.9365},{"date":"2022-09-13","close":8790.2021},{"date":"2022-09-14","close":8640.1025},{"date":"2022-09-15","close":8593.1963},{"date":"2022-09-16","close":8560.3633},{"date":"2022-09-19","close":8513.4561},{"date":"2022-09-20","close":8574.4346},{"date":"2022-09-21","close":8480.6221},{"date":"2022-09-22","close":8466.5508},{"date":"2022-09-23","close":8339.9043},{"date":"2022-09-26","close":8194.4971},{"date":"2022-09-27","close":8264.8535},{"date":"2022-09-28","close":8203.877},{"date":"2022-09-29","close":8288.3096},{"date":"2022-09-30","close":8288.3096},{"date":"2022-10-04","close":8316.4502},{"date":"2022-10-05","close":8246.0908},{"date":"2022-10-06","close":8250.7822},{"date":"2022-10-07","close":8180.4233},{"date":"2022-10-11","close":8006.8701},{"date":"2022-10-12","close":7988.1079},{"date":"2022-10-13","close":7884.9146},{"date":"2022-10-14","close":8044.3955},{"date":"2022-10-17","close":8058.4668},{"date":"2022-10-18","close":8217.9482},{"date":"2022-10-19","close":8138.207},{"date":"2022-10-20","close":8114.7563},{"date":"2022-10-21","close":8156.9702},{"date":"2022-10-24","close":8232.0186},{"date":"2022-10-25","close":8311.7617},{"date":"2022-10-26","close":8330.5225},{"date":"2022-10-27","close":8424.334},{"date":"2022-10-28","close":8405.5713},{"date":"2022-10-31","close":8457.1699},{"date":"2022-11-01","close":8429.0244},{"date":"2022-11-02","close":8475.9316},{"date":"2022-11-03","close":8405.5713},{"date":"2022-11-04","close":8499.3857},{"date":"2022-11-07","close":8508.7656},{"date":"2022-11-08","close":8602.5781},{"date":"2022-11-09","close":8649.4854},{"date":"2022-11-10","close":8677.6289},{"date":"2022-11-11","close":8785.5117},{"date":"2022-11-14","close":8818.3457},{"date":"2022-11-15","close":8935.6113},{"date":"2022-11-16","close":8823.0361},{"date":"2022-11-17","close":8804.2744},{"date":"2022-11-18","close":8780.8203},{"date":"2022-11-21","close":8668.248},{"date":"2022-11-22","close":8672.9365},{"date":"2022-11-23","close":8701.0801},{"date":"2022-11-24","close":8724.5342},{"date":"2022-11-25","close":8738.6055},{"date":"2022-11-28","close":8658.8662},{"date":"2022-11-29","close":8757.3691},{"date":"2022-11-30","close":8841.7998},{"date":"2022-12-01","close":8808.9639},{"date":"2022-12-02","close":8733.915},{"date":"2022-12-05","close":8766.75},{"date":"2022-12-06","close":8724.5342},{"date":"2022-12-07","close":8719.8447},{"date":"2022-12-08","close":8771.4404},{"date":"2022-12-09","close":8898.0859},{"date":"2022-12-12","close":8832.418},{"date":"2022-12-13","close":8860.5605},{"date":"2022-12-14","close":8930.9229},{"date":"2022-12-15","close":8841.7998},{"date":"2022-12-16","close":8869.9424},{"date":"2022-12-19","close":8799.583},{"date":"2022-12-20","close":8776.1309},{"date":"2022-12-21","close":8888.7041},{"date":"2022-12-22","close":8954.374},{"date":"2022-12-23","close":8799.583},{"date":"2022-12-26","close":8855.8711},{"date":"2022-12-27","close":8898.0859},{"date":"2022-12-28","close":8973.1357},{"date":"2022-12-29","close":8808.9639},{"date":"2023-01-02","close":8630.7217},{"date":"2023-01-03","close":8565.0537},{"date":"2023-01-04","close":8508.7656},{"date":"2023-01-05","close":8611.958},{"date":"2023-01-06","close":8597.8867},{"date":"2023-01-09","close":8785.5117},{"date":"2023-01-10","close":8701.0801},{"date":"2023-01-11","close":8705.7695},{"date":"2023-01-12","close":8696.3906},{"date":"2023-01-13","close":8738.6055},{"date":"2023-01-16","close":8794.8926},{"date":"2023-01-17","close":8672.9365},{"date":"2023-01-18","close":8691.6973},{"date":"2023-01-19","close":8804.2744},{"date":"2023-01-20","close":8771.4404},{"date":"2023-01-25","close":8776.1309},{"date":"2023-01-26","close":8794.8926},{"date":"2023-01-27","close":8879.3232},{"date":"2023-01-30","close":8766.75},{"date":"2023-01-31","close":8705.7695},{"date":"2023-02-01","close":8719.8447},{"date":"2023-02-02","close":8766.75},{"date":"2023-02-03","close":8733.915},{"date":"2023-02-06","close":8691.6973},{"date":"2023-02-07","close":8658.8662},{"date":"2023-02-08","close":8719.8447},{"date":"2023-02-09","close":8705.7695},{"date":"2023-02-10","close":8602.5781},{"date":"2023-02-13","close":8579.126},{"date":"2023-02-14","close":8616.6504},{"date":"2023-02-15","close":8471.2432},{"date":"2023-02-16","close":8466.5508},{"date":"2023-02-17","close":8405.5713},{"date":"2023-02-20","close":8475.9316},{"date":"2023-02-21","close":8457.1699},{"date":"2023-02-22","close":8325.8311},{"date":"2023-02-23","close":8363.3564},{"date":"2023-02-24","close":8330.5225},{"date":"2023-02-27","close":8213.2568},{"date":"2023-02-28","close":8199.1865},{"date":"2023-03-02","close":8175.7319},{"date":"2023-03-03","close":8297.6885},{"date":"2023-03-06","close":8325.8311},{"date":"2023-03-07","close":8382.1201},{"date":"2023-03-08","close":8250.7822},{"date":"2023-03-09","close":8278.9258},{"date":"2023-03-10","close":8147.5879},{"date":"2023-03-13","close":8147.5879},{"date":"2023-03-14","close":7992.7983},{"date":"2023-03-15","close":8081.9199},{"date":"2023-03-16","close":8039.7056},{"date":"2023-03-17","close":8217.9482},{"date":"2023-03-20","close":8260.1631},{"date":"2023-03-21","close":8269.5439},{"date":"2023-03-22","close":8236.7109},{"date":"2023-03-23","close":8194.4971},{"date":"2023-03-24","close":8171.041},{"date":"2023-03-27","close":8246.0908},{"date":"2023-03-28","close":8189.8037},{"date":"2023-03-29","close":8203.877},{"date":"2023-03-30","close":8161.6606},{"date":"2023-03-31","close":8203.877},{"date":"2023-04-03","close":8171.041},{"date":"2023-04-04","close":8358.666},{"date":"2023-04-05","close":8368.0488},{"date":"2023-04-06","close":8391.5029},{"date":"2023-04-07","close":8386.8096},{"date":"2023-04-10","close":8424.334},{"date":"2023-04-11","close":8560.3633},{"date":"2023-04-12","close":8616.6504},{"date":"2023-04-13","close":8687.0088},{"date":"2023-04-14","close":8715.1533},{"date":"2023-04-17","close":8663.5576},{"date":"2023-04-18","close":8654.1758},{"date":"2023-04-19","close":8621.3398},{"date":"2023-04-20","close":8574.4346},{"date":"2023-04-21","close":8508.7656},{"date":"2023-04-24","close":8438.4053},{"date":"2023-04-25","close":8363.3564},{"date":"2023-04-26","close":8396.1924},{"date":"2023-04-27","close":8334.207},{"date":"2023-04-28","close":8358.0488},{"date":"2023-05-02","close":8372.3525},{"date":"2023-05-03","close":8296.0674},{"date":"2023-05-04","close":8405.7266},{"date":"2023-05-08","close":8391.4238},{"date":"2023-05-09","close":8477.2451},{"date":"2023-05-10","close":8458.1748},{"date":"2023-05-11","close":8434.334},{"date":"2023-05-12","close":8391.4238},{"date":"2023-05-15","close":8420.0303},{"date":"2023-05-16","close":8362.8174},{"date":"2023-05-17","close":8367.585},{"date":"2023-05-18","close":8320.0},{"date":"2023-05-19","close":8386.6562},{"date":"2023-05-22","close":8462.9404},{"date":"2023-05-23","close":8515.3887},{"date":"2023-05-24","close":8429.0},{"date":"2023-05-25","close":8372.3525},{"date":"2023-05-26","close":8353.2812},{"date":"2023-05-30","close":8310.3691},{"date":"2023-05-31","close":8338.9775},{"date":"2023-06-01","close":8362.8174},{"date":"2023-06-02","close":8343.7441},{"date":"2023-06-05","close":8367.585},{"date":"2023-06-07","close":8319.9053},{"date":"2023-06-08","close":8276.9951},{"date":"2023-06-09","close":8296.0674},{"date":"2023-06-12","close":8267.459},{"date":"2023-06-13","close":8243.6191},{"date":"2023-06-14","close":8157.7988},{"date":"2023-06-15","close":8114.8867},{"date":"2023-06-16","close":8181.6367},{"date":"2023-06-19","close":8119.6562},{"date":"2023-06-20","close":8076.7446},{"date":"2023-06-21","close":8014.7627},{"date":"2023-06-22","close":8019.5308},{"date":"2023-06-23","close":7976.6211},{"date":"2023-06-26","close":8048.1367},{"date":"2023-06-27","close":7900.3345},{"date":"2023-06-28","close":7895.5664},{"date":"2023-06-29","close":7828.8164},{"date":"2023-06-30","close":7876.4951},{"date":"2023-07-03","close":7853.0},{"date":"2023-07-04","close":7799.0},{"date":"2023-07-05","close":7769.0},{"date":"2023-07-06","close":7694.0},{"date":"2023-07-07","close":7585.6562},{"date":"2023-07-10","close":7576.1196},{"date":"2023-07-11","close":7603.0},{"date":"2023-07-12","close":7730.0},{"date":"2023-07-13","close":7839.0},{"date":"2023-07-14","close":7900.3345},{"date":"2023-07-17","close":7828.8164},{"date":"2023-07-18","close":7689.0},{"date":"2023-07-19","close":7757.2993},{"date":"2023-07-20","close":7766.8345},{"date":"2023-07-21","close":7862.1909},{"date":"2023-07-24","close":7738.2271},{"date":"2023-07-25","close":7607.0},{"date":"2023-07-26","close":7542.7456},{"date":"2023-07-27","close":7832.0},{"date":"2023-07-28","close":7747.7632},{"date":"2023-07-31","close":7789.0},{"date":"2023-08-01","close":8009.0},{"date":"2023-08-02","close":7960.0},{"date":"2023-08-03","close":8038.6021},{"date":"2023-08-04","close":8086.2808},{"date":"2023-08-07","close":8114.8867},{"date":"2023-08-08","close":8043.3701},{"date":"2023-08-09","close":8210.2451},{"date":"2023-08-10","close":8343.7441},{"date":"2023-08-11","close":8319.9053},{"date":"2023-08-14","close":8348.5127},{"date":"2023-08-16","close":8129.1909},{"date":"2023-08-17","close":8048.1367},{"date":"2023-08-18","close":8062.4424},{"date":"2023-08-21","close":8033.8354},{"date":"2023-08-22","close":7976.6211},{"date":"2023-08-23","close":7995.6909},{"date":"2023-08-24","close":8029.0664},{"date":"2023-08-25","close":8057.6738},{"date":"2023-08-28","close":8052.9053},{"date":"2023-08-29","close":8086.2808},{"date":"2023-08-30","close":8105.3521},{"date":"2023-08-31","close":8076.7446},{"date":"2023-09-01","close":8019.5308},{"date":"2023-09-04","close":8019.5308},{"date":"2023-09-05","close":8043.3701},{"date":"2023-09-06","close":8014.7627},{"date":"2023-09-07","close":7962.3169},{"date":"2023-09-08","close":8057.6738},{"date":"2023-09-11","close":8114.8867},{"date":"2023-09-12","close":8052.9053},{"date":"2023-09-13","close":8019.5308},{"date":"2023-09-14","close":8119.6562},{"date":"2023-09-15","close":8186.4067},{"date":"2023-09-18","close":8191.1738},{"date":"2023-09-19","close":8157.7988},{"date":"2023-09-20","close":8119.6562},{"date":"2023-09-21","close":8005.228},{"date":"2023-09-22","close":7938.478},{"date":"2023-09-25","close":7938.478},{"date":"2023-09-26","close":7876.4951},{"date":"2023-09-27","close":7986.1553},{"date":"2023-10-04","close":7852.6562},{"date":"2023-10-05","close":7809.7456},{"date":"2023-10-06","close":7900.3345},{"date":"2023-10-10","close":7928.9414},{"date":"2023-10-11","close":7981.3877},{"date":"2023-10-12","close":7981.3877},{"date":"2023-10-13","close":7938.478},{"date":"2023-10-16","close":7952.7803},{"date":"2023-10-17","close":7938.478},{"date":"2023-10-18","close":7804.978},{"date":"2023-10-19","close":7752.5317},{"date":"2023-10-20","close":7671.4775},{"date":"2023-10-23","close":7661.9419},{"date":"2023-10-24","close":7757.2993},{"date":"2023-10-25","close":7838.353},{"date":"2023-10-26","close":7762.0669},{"date":"2023-10-27","close":7704.8521},{"date":"2023-10-30","close":7728.7656},{"date":"2023-10-31","close":7752.6797},{"date":"2023-11-01","close":7838.7676},{"date":"2023-11-02","close":7848.3315},{"date":"2023-11-03","close":7867.4634},{"date":"2023-11-06","close":8149.6392},{"date":"2023-11-07","close":8106.5957},{"date":"2023-11-08","close":8168.771},{"date":"2023-11-09","close":8163.9863},{"date":"2023-11-10","close":8087.4653},{"date":"2023-11-13","close":8106.5957},{"date":"2023-11-14","close":8168.771},{"date":"2023-11-15","close":8235.7275},{"date":"2023-11-16","close":8235.7275},{"date":"2023-11-17","close":8221.3799},{"date":"2023-11-20","close":8269.2051},{"date":"2023-11-21","close":8297.9014},{"date":"2023-11-22","close":8278.7715},{"date":"2023-11-23","close":8345.7285},{"date":"2023-11-24","close":8230.9443},{"date":"2023-11-27","close":8235.7275},{"date":"2023-11-28","close":8278.7715},{"date":"2023-11-29","close":8173.5513},{"date":"2023-11-30","close":8211.8145},{"date":"2023-12-01","close":8149.6392},{"date":"2023-12-04","close":8144.8564},{"date":"2023-12-05","close":8250.0752},{"date":"2023-12-06","close":8211.8145},{"date":"2023-12-07","close":8183.1167},{"date":"2023-12-08","close":8278.7715},{"date":"2023-12-11","close":8383.9893},{"date":"2023-12-12","close":8436.5986},{"date":"2023-12-13","close":8383.9893},{"date":"2023-12-14","close":8460.5117},{"date":"2023-12-15","close":8331.3799},{"date":"2023-12-18","close":8355.293},{"date":"2023-12-19","close":8422.251},{"date":"2023-12-20","close":8551.3828},{"date":"2023-12-21","close":8560.9482},{"date":"2023-12-22","close":8560.9482},{"date":"2023-12-26","close":8642.2529},{"date":"2023-12-27","close":8690.0801},{"date":"2023-12-28","close":8948.3418},{"date":"2024-01-02","close":9354.8672},{"date":"2024-01-03","close":9316.6084},{"date":"2024-01-04","close":9029.6475},{"date":"2024-01-05","close":8986.6016},{"date":"2024-01-08","close":8833.5586},{"date":"2024-01-09","close":8881.3857},{"date":"2024-01-10","close":8847.9072},{"date":"2024-01-11","close":8809.6445},{"date":"2024-01-12","close":8666.167},{"date":"2024-01-15","close":8565.7295},{"date":"2024-01-16","close":8532.251},{"date":"2024-01-17","close":8307.4668},{"date":"2024-01-18","close":8269.0},{"date":"2024-01-19","close":8278.7715},{"date":"2024-01-22","close":8398.3379},{"date":"2024-01-23","close":8446.1631},{"date":"2024-01-24","close":8393.5557},{"date":"2024-01-25","close":8470.0762},{"date":"2024-01-26","close":8493.9902},{"date":"2024-01-29","close":8541.8184},{"date":"2024-01-30","close":8541.8184},{"date":"2024-01-31","close":8508.3379},{"date":"2024-02-01","close":8565.7295},{"date":"2024-02-02","close":8718.7744},{"date":"2024-02-05","close":8647.0352},{"date":"2024-02-06","close":8685.2959},{"date":"2024-02-07","close":8690.0801},{"date":"2024-02-08","close":8623.123},{"date":"2024-02-13","close":8819.2109},{"date":"2024-02-14","close":8670.9482},{"date":"2024-02-15","close":8675.7305},{"date":"2024-02-16","close":8804.8633},{"date":"2024-02-19","close":8881.3857},{"date":"2024-02-20","close":8857.4697},{"date":"2024-02-21","close":8790.5137},{"date":"2024-02-22","close":8752.2539},{"date":"2024-02-23","close":8790.5137},{"date":"2024-02-26","close":8838.3428},{"date":"2024-02-27","close":8862.2568},{"date":"2024-02-28","close":8900.5146},{"date":"2024-02-29","close":8742.6885},{"date":"2024-03-04","close":8651.8164},{"date":"2024-03-05","close":8656.6006},{"date":"2024-03-06","close":8742.6885},{"date":"2024-03-07","close":8656.6006},{"date":"2024-03-08","close":8809.6445},{"date":"2024-03-11","close":8800.0801},{"date":"2024-03-12","close":8814.4268},{"date":"2024-03-13","close":8766.6006},{"date":"2024-03-14","close":8847.9072},{"date":"2024-03-15","close":8766.6006},{"date":"2024-03-18","close":8905.2998},{"date":"2024-03-19","close":8800.0801},{"date":"2024-03-20","close":8790.5137},{"date":"2024-03-21","close":8924.4297},{"date":"2024-03-22","close":9034.4307},{"date":"2024-03-25","close":8986.6016},{"date":"2024-03-26","close":8957.9082},{"date":"2024-03-27","close":8910.0811},{"date":"2024-03-28","close":8900.5146},{"date":"2024-03-29","close":8967.4736},{"date":"2024-04-01","close":8986.6016},{"date":"2024-04-02","close":8828.7773},{"date":"2024-04-03","close":8747.4707},{"date":"2024-04-04","close":8780.9492},{"date":"2024-04-05","close":8709.2109},{"date":"2024-04-08","close":8843.124},{"date":"2024-04-09","close":8690.0801},{"date":"2024-04-11","close":8608.7744},{"date":"2024-04-12","close":8603.9922},{"date":"2024-04-15","close":8541.8184},{"date":"2024-04-16","close":8455.7285},{"date":"2024-04-17","close":8379.207},{"date":"2024-04-18","close":8589.6436},{"date":"2024-04-19","close":8441.3818},{"date":"2024-04-22","close":8680.5146},{"date":"2024-04-23","close":8680.5146},{"date":"2024-04-24","close":8699.6465},{"date":"2024-04-25","close":8632.6875},{"date":"2024-04-26","close":8642.2529},{"date":"2024-04-29","close":8827.5342},{"date":"2024-04-30","close":8939.0908},{"date":"2024-05-02","close":8939.0908},{"date":"2024-05-03","close":8943.9404},{"date":"2024-05-07","close":9084.5996},{"date":"2024-05-08","close":9070.0488},{"date":"2024-05-09","close":9026.3955},{"date":"2024-05-10","close":9103.999},{"date":"2024-05-13","close":9021.5449},{"date":"2024-05-14","close":9011.8438},{"date":"2024-05-16","close":9137.9531},{"date":"2024-05-17","close":9142.8018},{"date":"2024-05-20","close":9103.999},{"date":"2024-05-21","close":9070.0488},{"date":"2024-05-22","close":9036.0957},{"date":"2024-05-23","close":8977.8936},{"date":"2024-05-24","close":8876.0352},{"date":"2024-05-27","close":8914.8389},{"date":"2024-05-28","close":8880.8867},{"date":"2024-05-29","close":8793.582},{"date":"2024-05-30","close":8779.0293},{"date":"2024-05-31","close":8827.5342},{"date":"2024-06-03","close":8943.9404},{"date":"2024-06-04","close":8982.7422},{"date":"2024-06-05","close":9045.7979},{"date":"2024-06-07","close":9099.1504},{"date":"2024-06-10","close":9045.7979},{"date":"2024-06-11","close":9060.3477},{"date":"2024-06-12","close":9040.9473},{"date":"2024-06-13","close":8977.8936},{"date":"2024-06-14","close":9036.0957},{"date":"2024-06-17","close":9021.5449},{"date":"2024-06-18","close":9011.8438},{"date":"2024-06-19","close":9021.5449},{"date":"2024-06-20","close":8977.8936},{"date":"2024-06-21","close":8914.8389},{"date":"2024-06-24","close":8909.9883},{"date":"2024-06-25","close":8909.9883},{"date":"2024-06-26","close":8856.6367},{"date":"2024-06-27","close":8837.2344},{"date":"2024-06-28","close":8876.0352},{"date":"2024-07-01","close":8992.4424},{"date":"2024-07-02","close":8953.6436},{"date":"2024-07-03","close":8866.3359},{"date":"2024-07-04","close":8837.2344},{"date":"2024-07-05","close":8973.0439},{"date":"2024-07-08","close":8943.9404},{"date":"2024-07-09","close":9021.5449},{"date":"2024-07-10","close":8977.8936},{"date":"2024-07-11","close":9074.8984},{"date":"2024-07-12","close":9118.5508},{"date":"2024-07-15","close":9142.8018},{"date":"2024-07-16","close":9113.7002},{"date":"2024-07-17","close":9254.3594},{"date":"2024-07-18","close":9288.3115},{"date":"2024-07-19","close":9186.457},{"date":"2024-07-22","close":9327.1143},{"date":"2024-07-23","close":9307.7129},{"date":"2024-07-24","close":9424.1191},{"date":"2024-07-25","close":9404.7188},{"date":"2024-07-26","close":9462.9209},{"date":"2024-07-29","close":9661.7842},{"date":"2024-07-30","close":9666.6455},{"date":"2024-07-31","close":9647.1953},{"date":"2024-08-01","close":9564.5342},{"date":"2024-08-02","close":9413.7969},{"date":"2024-08-05","close":8835.1592},{"date":"2024-08-06","close":9034.5215},{"date":"2024-08-07","close":9297.0967},{"date":"2024-08-08","close":9340.8584},{"date":"2024-08-09","close":9355.4453},{"date":"2024-08-12","close":9423.5215},{"date":"2024-08-13","close":9331.1338},{"date":"2024-08-14","close":9360.3086},{"date":"2024-08-16","close":9423.5215},{"date":"2024-08-19","close":9457.5586},{"date":"2024-08-20","close":9365.1719},{"date":"2024-08-21","close":9545.083},{"date":"2024-08-22","close":9603.4326},{"date":"2024-08-23","close":9720.1328},{"date":"2024-08-26","close":9754.1719},{"date":"2024-08-27","close":9811.0},{"date":"2024-08-28","close":9929.2217},{"date":"2024-08-29","close":9827.1094},{"date":"2024-08-30","close":9929.2217},{"date":"2024-09-02","close":9807.6602},{"date":"2024-09-03","close":9904.9082},{"date":"2024-09-04","close":9671.5088},{"date":"2024-09-05","close":9613.1582},{"date":"2024-09-06","close":9705.5449},{"date":"2024-09-09","close":9695.8213},{"date":"2024-09-10","close":9822.2461},{"date":"2024-09-11","close":9754.1719},{"date":"2024-09-12","close":9880.5967},{"date":"2024-09-13","close":9919.4961},{"date":"2024-09-19","close":10016.7461},{"date":"2024-09-20","close":10109.1348},{"date":"2024-09-23","close":10182.0703},{"date":"2024-09-24","close":10211.2471},{"date":"2024-09-25","close":10050.7832},{"date":"2024-09-26","close":10157.7578},{"date":"2024-09-27","close":10002.1592},{"date":"2024-09-30","close":9900.0459},{"date":"2024-10-02","close":9681.2354},{"date":"2024-10-04","close":9846.5586},{"date":"2024-10-07","close":9861.1465},{"date":"2024-10-08","close":9754.1719},{"date":"2024-10-10","close":9987.5713},{"date":"2024-10-11","close":9958.3965},{"date":"2024-10-14","close":10007.0225},{"date":"2024-10-15","close":10182.0703},{"date":"2024-10-16","close":10099.4082},{"date":"2024-10-17","close":9968.1221},{"date":"2024-10-18","close":10050.7832},{"date":"2024-10-21","close":10152.8965},{"date":"2024-10-22","close":10079.958},{"date":"2024-10-23","close":9953.5352},{"date":"2024-10-24","close":10041.0586},{"date":"2024-10-25","close":10011.8838},{"date":"2024-10-28","close":10041.0586},{"date":"2024-10-29","close":9977.8457},{"date":"2024-10-30","close":9992.0},{"date":"2024-10-31","close":9904.6934},{"date":"2024-11-01","close":9787.6533},{"date":"2024-11-04","close":10031.4912},{"date":"2024-11-05","close":9914.0},{"date":"2024-11-06","close":9982.7227},{"date":"2024-11-07","close":9753.5146},{"date":"2024-11-08","close":9777.8975},{"date":"2024-11-11","close":9763.2695},{"date":"2024-11-12","close":9475.54},{"date":"2024-11-13","close":9392.6357},{"date":"2024-11-14","close":9378.0059},{"date":"2024-11-15","close":9251.208},{"date":"2024-11-18","close":9363.375},{"date":"2024-11-19","close":9373.1289},{"date":"2024-11-20","close":9426.7725},{"date":"2024-11-21","close":9397.5117},{"date":"2024-11-22","close":9475.54},{"date":"2024-11-25","close":9524.3076},{"date":"2024-11-26","close":9568.1982},{"date":"2024-11-27","close":9714.502},{"date":"2024-11-28","close":9929.0781},{"date":"2024-11-29","close":9768.1455},{"date":"2024-12-02","close":9777.8975},{"date":"2024-12-03","close":9890.0645},{"date":"2024-12-04","close":9699.8711},{"date":"2024-12-05","close":9621.8428},{"date":"2024-12-06","close":9480.415},{"date":"2024-12-09","close":9270.7158},{"date":"2024-12-10","close":9509.6777},{"date":"2024-12-11","close":9582.8281},{"date":"2024-12-12","close":9553.5684},{"date":"2024-12-13","close":9782.7754},{"date":"2024-12-16","close":9860.8047},{"date":"2024-12-17","close":9724.2549},{"date":"2024-12-18","close":9831.543},{"date":"2024-12-19","close":9641.3496},{"date":"2024-12-20","close":9499.9238},{"date":"2024-12-23","close":9719.3779},{"date":"2024-12-24","close":9665.7334},{"date":"2024-12-26","close":9587.7061},{"date":"2024-12-27","close":9480.415},{"date":"2024-12-30","close":9587.7061},{"date":"2025-01-02","close":9431.6484},{"date":"2025-01-03","close":9514.5547},{"date":"2025-01-06","close":9485.293},{"date":"2025-01-07","close":9651.1035},{"date":"2025-01-08","close":9738.8867},{"date":"2025-01-09","close":9807.1592},{"date":"2025-01-10","close":9792.5293},{"date":"2025-01-13","close":9763.2695},{"date":"2025-01-14","close":9714.502},{"date":"2025-01-15","close":9597.46},{"date":"2025-01-16","close":9748.6387},{"date":"2025-01-17","close":9704.7471},{"date":"2025-01-20","close":9690.1182},{"date":"2025-01-21","close":9670.6113},{"date":"2025-01-22","close":9714.502},{"date":"2025-01-23","close":9646.2266},{"date":"2025-01-24","close":9738.8867},{"date":"2025-01-31","close":9763.2695},{"date":"2025-02-03","close":9665.7334},{"date":"2025-02-04","close":9675.4873},{"date":"2025-02-05","close":9753.5146},{"date":"2025-02-06","close":9963.2168},{"date":"2025-02-07","close":9914.4473},{"date":"2025-02-10","close":9836.4209},{"date":"2025-02-11","close":9938.8311},{"date":"2025-02-12","close":9812.0371},{"date":"2025-02-13","close":9821.79},{"date":"2025-02-14","close":9977.8447},{"date":"2025-02-17","close":9987.5996},{"date":"2025-02-18","close":9909.5713},{"date":"2025-02-19","close":9943.709},{"date":"2025-02-20","close":10007.1064},{"date":"2025-02-21","close":9953.4619},{"date":"2025-02-24","close":9982.7227},{"date":"2025-02-25","close":9982.7227},{"date":"2025-02-26","close":10172.917},{"date":"2025-02-27","close":10080.2578},{"date":"2025-02-28","close":9885.1885},{"date":"2025-03-04","close":9904.6934},{"date":"2025-03-05","close":10041.2441},{"date":"2025-03-06","close":10133.9033},{"date":"2025-03-07","close":9948.5859},{"date":"2025-03-10","close":9919.3252},{"date":"2025-03-11","close":9865.6807},{"date":"2025-03-12","close":9919.3252},{"date":"2025-03-13","close":9885.1885},{"date":"2025-03-14","close":9982.7227},{"date":"2025-03-17","close":10041.2441},{"date":"2025-03-18","close":10041.2441},{"date":"2025-03-19","close":10129.0254},{"date":"2025-03-20","close":10129.0254},{"date":"2025-03-21","close":10114.3955},{"date":"2025-03-24","close":10021.7373},{"date":"2025-03-25","close":10085.1357},{"date":"2025-03-26","close":10002.2295},{"date":"2025-03-27","close":9929.0781},{"date":"2025-03-28","close":9816.9131},{"date":"2025-03-31","close":9607.2129},{"date":"2025-04-01","close":9709.624},{"date":"2025-04-02","close":9626.7197},{"date":"2025-04-03","close":9807.1592},{"date":"2025-04-04","close":9773.0225},{"date":"2025-04-07","close":9412.1416},{"date":"2025-04-08","close":9446.2793},{"date":"2025-04-09","close":9217.0723},{"date":"2025-04-10","close":9563.3223},{"date":"2025-04-11","close":9616.9648},{"date":"2025-04-14","close":9709.624},{"date":"2025-04-15","close":9675.4873},{"date":"2025-04-16","close":9758.3926},{"date":"2025-04-17","close":9831.543},{"date":"2025-04-18","close":9807.1592},{"date":"2025-04-21","close":9914.4473},{"date":"2025-04-22","close":9924.2021},{"date":"2025-04-23","close":9924.2021},{"date":"2025-04-24","close":9899.8184},{"date":"2025-04-25","close":9899.8184},{"date":"2025-04-28","close":9924.2021},{"date":"2025-04-29","close":10057.1152},{"date":"2025-04-30","close":10066.96},{"date":"2025-05-02","close":10190.0283},{"date":"2025-05-07","close":9998.042},{"date":"2025-05-08","close":10096.4971},{"date":"2025-05-09","close":10116.1875},{"date":"2025-05-12","close":9874.9746},{"date":"2025-05-13","close":9899.5889},{"date":"2025-05-14","close":9963.583},{"date":"2025-05-15","close":9963.583},{"date":"2025-05-16","close":10081.7275},{"date":"2025-05-19","close":10071.8838},{"date":"2025-05-20","close":10111.2646},{"date":"2025-05-21","close":10229.4111},{"date":"2025-05-22","close":10140.8008},{"date":"2025-05-23","close":10130.9551},{"date":"2025-05-26","close":10254.0234},{"date":"2025-05-27","close":10288.4834},{"date":"2025-05-28","close":10214.6406},{"date":"2025-05-29","close":10268.792},{"date":"2025-05-30","close":10318.0205},{"date":"2025-06-02","close":10293.4053},{"date":"2025-06-04","close":10406.6289},{"date":"2025-06-05","close":10416.4736},{"date":"2025-06-09","close":10593.6914},{"date":"2025-06-10","close":10569.0781},{"date":"2025-06-11","close":10672.4561},{"date":"2025-06-12","close":10662.6094},{"date":"2025-06-13","close":10549.3867},{"date":"2025-06-16","close":10633.0742},{"date":"2025-06-17","close":10583.8467},{"date":"2025-06-18","close":10608.459},{"date":"2025-06-19","close":10564.1543},{"date":"2025-06-20","close":10741.373},{"date":"2025-06-23","close":10613.3818},{"date":"2025-06-24","close":10859.5176},{"date":"2025-06-25","close":10977.6631},{"date":"2025-06-26","close":11002.2773},{"date":"2025-06-27","close":10982.585},{"date":"2025-06-30","close":11051.5049},{"date":"2025-07-01","close":11159.8027},{"date":"2025-07-02","close":11204.1074},{"date":"2025-07-03","close":11297.6406},{"date":"2025-07-04","close":11273.0264},{"date":"2025-07-07","close":11371.4805},{"date":"2025-07-08","close":11405.9395},{"date":"2025-07-09","close":11469.9355},{"date":"2025-07-10","close":11696.3809},{"date":"2025-07-11","close":11632.3848},{"date":"2025-07-14","close":11666.8438},{"date":"2025-07-15","close":11691.458},{"date":"2025-07-16","close":11607.7715},{"date":"2025-07-17","close":11834.2158},{"date":"2025-07-18","close":11696.3809},{"date":"2025-07-21","close":11642.2314},{"date":"2025-07-22","close":11671.7666},{"date":"2025-07-23","close":11627.4609},{"date":"2025-07-24","close":11578.2354},{"date":"2025-07-25","close":11548.6992},{"date":"2025-07-28","close":11440.3984},{"date":"2025-07-29","close":11529.0078},{"date":"2025-07-30","close":11588.207},{"date":"2025-07-31","close":11558.6074},{"date":"2025-08-01","close":11159.0137},{"date":"2025-08-04","close":11282.3457},{"date":"2025-08-05","close":11455.0088},{"date":"2025-08-06","close":11583.2734},{"date":"2025-08-07","close":11524.0752},{"date":"2025-08-08","close":11603.0068},{"date":"2025-08-11","close":11420.4766},{"date":"2025-08-12","close":11321.8105},{"date":"2025-08-13","close":11381.0098},{"date":"2025-08-14","close":11321.8105},{"date":"2025-08-18","close":11341.5449},{"date":"2025-08-19","close":11228.0791},{"date":"2025-08-20","close":11218.2119},{"date":"2025-08-21","close":11267.5459},{"date":"2025-08-22","close":11331.6777},{"date":"2025-08-25","close":11420.4766},{"date":"2025-08-26","close":11376.0771},{"date":"2025-08-27","close":11287.2783},{"date":"2025-08-28","close":11331.6777},{"date":"2025-08-29","close":11237.9463},{"date":"2025-09-01","close":11228.0791},{"date":"2025-09-02","close":11203.4141},{"date":"2025-09-03","close":11233.0127},{"date":"2025-09-04","close":11307.0117},{"date":"2025-09-05","close":11311.9453},{"date":"2025-09-08","close":11400.7432},{"date":"2025-09-09","close":11371.1445},{"date":"2025-09-10","close":11376.0771},{"date":"2025-09-11","close":11440.21},{"date":"2025-09-12","close":11420.4766},{"date":"2025-09-15","close":11415.543},{"date":"2025-09-16","close":11361.2773},{"date":"2025-09-17","close":11351.4111},{"date":"2025-09-18","close":11420.4766},{"date":"2025-09-19","close":11455.0088},{"date":"2025-09-22","close":11445.1436},{"date":"2025-09-23","close":11612.873},{"date":"2025-09-24","close":11499.4082},{"date":"2025-09-25","close":11425.4092},{"date":"2025-09-26","close":11326.7441},{"date":"2025-09-29","close":11464.875},{"date":"2025-09-30","close":11356.3438},{"date":"2025-10-01","close":11376.0771},{"date":"2025-10-02","close":11316.8779},{"date":"2025-10-10","close":11316.8779},{"date":"2025-10-13","close":11198.4805},{"date":"2025-10-14","close":11193.5469},{"date":"2025-10-15","close":11440.21},{"date":"2025-10-16","close":11494.4746},{"date":"2025-10-17","close":11464.875},{"date":"2025-10-20","close":11578.3408},{"date":"2025-10-21","close":11662.2061},{"date":"2025-10-22","close":11746.0713},{"date":"2025-10-23","close":11568.4736},{"date":"2025-10-24","close":11573.4072},{"date":"2025-10-27","close":11780.6035},{"date":"2025-10-28","close":11834.8701},{"date":"2025-10-29","close":11760.8711},{"date":"2025-10-30","close":11656.8799},{"date":"2025-10-31","close":11755.9189},{"date":"2025-11-03","close":11830.1982},{"date":"2025-11-04","close":11884.6699},{"date":"2025-11-05","close":11825.2461},{"date":"2025-11-06","close":11859.9102},{"date":"2025-11-07","close":11775.7266},{"date":"2025-11-10","close":11899.5244},{"date":"2025-11-11","close":11810.3906},{"date":"2025-11-12","close":12077.7949},{"date":"2025-11-13","close":12285.7773},{"date":"2025-11-14","close":12285.7773},{"date":"2025-11-17","close":12285.7773},{"date":"2025-11-18","close":12112.459},{"date":"2025-11-19","close":12132.2676},{"date":"2025-11-20","close":12285.7773},{"date":"2025-11-21","close":12261.0176},{"date":"2025-11-24","close":12360.0566},{"date":"2025-11-25","close":12053.0361},{"date":"2025-11-26","close":12310.5361},{"date":"2025-11-27","close":12379.8633},{"date":"2025-11-28","close":12374.9121},{"date":"2025-12-01","close":12310.5361},{"date":"2025-12-02","close":12261.0176},{"date":"2025-12-03","close":12379.8633},{"date":"2025-12-04","close":12389.7676},{"date":"2025-12-05","close":12384.8154},{"date":"2025-12-08","close":12325.3926},{"date":"2025-12-09","close":12295.6816},{"date":"2025-12-10","close":12270.9219},{"date":"2025-12-11","close":12211.498},{"date":"2025-12-12","close":12315.4883},{"date":"2025-12-15","close":12478.9023},{"date":"2025-12-16","close":12582.8936},{"date":"2025-12-17","close":12468.999},{"date":"2025-12-18","close":12246.1611},{"date":"2025-12-19","close":12330.3447},{"date":"2025-12-22","close":12295.6816},{"date":"2025-12-23","close":12275.873},{"date":"2025-12-24","close":12226.3535},{"date":"2025-12-26","close":12161.9785},{"date":"2025-12-29","close":12216.4502},{"date":"2025-12-30","close":12161.9785},{"date":"2026-01-02","close":12350.1523},{"date":"2026-01-05","close":12568.0381},{"date":"2026-01-06","close":12577.9414},{"date":"2026-01-07","close":12518.5186},{"date":"2026-01-08","close":12587.8457},{"date":"2026-01-09","close":12751.2598},{"date":"2026-01-12","close":12662.125},{"date":"2026-01-13","close":12969.1455},{"date":"2026-01-14","close":12855.251},{"date":"2026-01-15","close":12884.9619},{"date":"2026-01-16","close":12909.7227},{"date":"2026-01-19","close":12884.9619},{"date":"2026-01-20","close":13310.8301},{"date":"2026-01-21","close":13117.7041},{"date":"2026-01-22","close":13216.7432},{"date":"2026-01-23","close":13300.9258},{"date":"2026-01-26","close":13261.3096},{"date":"2026-01-27","close":13365.3008},{"date":"2026-01-28","close":13454.4365},{"date":"2026-01-29","close":13503.9551},{"date":"2026-01-30","close":13419.7725},{"date":"2026-02-02","close":13107.7998},{"date":"2026-02-03","close":13449.4844},{"date":"2026-02-04","close":13682.2256},{"date":"2026-02-05","close":13607.9463},{"date":"2026-02-06","close":13469.292},{"date":"2026-02-09","close":13934.7754},{"date":"2026-02-10","close":14147.708},{"date":"2026-02-11","close":14405.21},{"date":"2026-02-12","close":14687.4707},{"date":"2026-02-13","close":14519.1045},{"date":"2026-02-19","close":14603.2881},{"date":"2026-02-20","close":14741.9424},{"date":"2026-02-23","close":14761.75},{"date":"2026-02-24","close":14821.1729},{"date":"2026-02-25","close":14776.6064},{"date":"2026-02-26","close":14763.7305},{"date":"2026-02-27","close":14420.0654},{"date":"2026-03-03","close":13721.8418},{"date":"2026-03-04","close":12256.0654},{"date":"2026-03-05","close":12934.4824},{"date":"2026-03-06","close":13092.9443},{"date":"2026-03-09","close":12676.9814},{"date":"2026-03-10","close":12909.7227},{"date":"2026-03-11","close":13073.1367},{"date":"2026-03-12","close":12944.3857},{"date":"2026-03-13","close":12954.2891},{"date":"2026-03-16","close":12746.3086},{"date":"2026-03-17","close":13132.5596},{"date":"2026-03-18","close":13370.2529},{"date":"2026-03-19","close":13097.8965},{"date":"2026-03-20","close":13271.2139},{"date":"2026-03-23","close":12508.6152},{"date":"2026-03-24","close":12969.1455},{"date":"2026-03-25","close":13162.2715},{"date":"2026-03-26","close":13092.9443},{"date":"2026-03-27","close":13187.0312},{"date":"2026-03-30","close":12954.2891},{"date":"2026-03-31","close":12830.4912},{"date":"2026-04-01","close":13271.2139},{"date":"2026-04-02","close":12741.3564},{"date":"2026-04-03","close":12731.4521},{"date":"2026-04-06","close":12706.6924},{"date":"2026-04-07","close":12587.8457},{"date":"2026-04-08","close":13087.9922},{"date":"2026-04-09","close":13177.1279},{"date":"2026-04-10","close":13355.3975},{"date":"2026-04-13","close":13276.166},{"date":"2026-04-14","close":13444.5322},{"date":"2026-04-15","close":13711.9375},{"date":"2026-04-16","close":13840.6875},{"date":"2026-04-17","close":13900.1113},{"date":"2026-04-20","close":13801.0723},{"date":"2026-04-21","close":13766.4082},{"date":"2026-04-22","close":13746.6006},{"date":"2026-04-23","close":13815.9287},{"date":"2026-04-24","close":13924.8711},{"date":"2026-04-27","close":13791.1689},{"date":"2026-04-28","close":13796.1211},{"date":"2026-04-29","close":13671.2461},{"date":"2026-04-30","close":13496.4219},{"date":"2026-05-04","close":13536.3818},{"date":"2026-05-06","close":13286.6328},{"date":"2026-05-07","close":13286.6328},{"date":"2026-05-08","close":13466.4521},{"date":"2026-05-11","close":13266.6533},{"date":"2026-05-12","close":13261.6582},{"date":"2026-05-13","close":13086.834},{"date":"2026-05-14","close":13516.4014},{"date":"2026-05-15","close":13216.7031},{"date":"2026-05-18","close":12832.0898},{"date":"2026-05-19","close":12652.2715},{"date":"2026-05-20","close":12437.4873},{"date":"2026-05-21","close":12837.085},{"date":"2026-05-22","close":13196.7236},{"date":"2026-05-26","close":13036.8838},{"date":"2026-05-27","close":12877.0449},{"date":"2026-05-28","close":12717.2061},{"date":"2026-05-29","close":12847.0752},{"date":"2026-06-01","close":13041.8789},{"date":"2026-06-02","close":12907.0146},{"date":"2026-06-04","close":12692.2305},{"date":"2026-06-05","close":12547.377},{"date":"2026-06-08","close":11913.0146},{"date":"2026-06-09","close":12452.4717},{"date":"2026-06-10","close":12387.5371},{"date":"2026-06-11","close":12652.2715},{"date":"2026-06-12","close":12537.3867},{"date":"2026-06-15","close":12807.1152},{"date":"2026-06-16","close":12597.3262},{"date":"2026-06-17","close":12637.2861},{"date":"2026-06-18","close":12312.6123},{"date":"2026-06-19","close":12167.7588},{"date":"2026-06-22","close":11888.04},{"date":"2026-06-23","close":11593.3359},{"date":"2026-06-24","close":11903.0244},{"date":"2026-06-25","close":12007.9189},{"date":"2026-06-26","close":11658.2715},{"date":"2026-06-29","close":12367.5576},{"date":"2026-06-30","close":12017.9092},{"date":"2026-07-01","close":12127.7988},{"date":"2026-07-02","close":12357.5674},{"date":"2026-07-03","close":12357.5674},{"date":"2026-07-06","close":12197.7285},{"date":"2026-07-07","close":12547.377},{"date":"2026-07-08","close":12307.6182},{"date":"2026-07-09","close":11957.9697},{"date":"2026-07-10","close":12172.7539},{"date":"2026-07-13","close":12037.8887},{"date":"2026-07-14","close":11748.1807},{"date":"2026-07-15","close":11937.9893},{"date":"2026-07-16","close":12047.8789},{"date":"2026-07-20","close":11768.1602},{"date":"2026-07-21","close":11848.0801},{"date":"2026-07-22","close":11848.0801},{"date":"2026-07-23","close":12092.834},{"date":"2026-07-24","close":12447.4766},{"date":"2026-07-27","close":12522.4014},{"date":"2026-07-28","close":12052.874},{"date":"2026-07-29","close":11928.0},{"date":"2026-07-30","close":12145.0},{"date":"2026-07-31","close":12030.0},{"date":"2026-08-03","close":11920.0},{"date":"2026-08-04","close":12405.0},{"date":"2026-08-05","close":12490.0},{"date":"2026-08-06","close":12805.0},{"date":"2026-08-07","close":13005.0},{"date":"2026-08-10","close":12970.0},{"date":"2026-08-11","close":13130.0},{"date":"2026-08-12","close":12945.0},{"date":"2026-08-13","close":12855.0},{"date":"2026-08-14","close":13045.0},{"date":"2026-08-18","close":12845.0},{"date":"2026-08-19","close":12765.0},{"date":"2026-08-20","close":12840.0},{"date":"2026-08-21","close":12840.0},{"date":"2026-08-24","close":13155.0},{"date":"2026-08-25","close":13120.0},{"date":"2026-08-26","close":13365.0},{"date":"2026-08-27","close":13135.0},{"date":"2026-08-28","close":13305.0},{"date":"2026-08-31","close":13145.0},{"date":"2026-09-01","close":13045.0},{"date":"2026-09-02","close":12855.0},{"date":"2026-09-03","close":12735.0},{"date":"2026-09-04","close":12710.0},{"date":"2026-09-07","close":12680.0},{"date":"2026-09-08","close":12590.0},{"date":"2026-09-09","close":12520.0},{"date":"2026-09-10","close":12435.0},{"date":"2026-09-11","close":12315.0},{"date":"2026-09-14","close":12375.0},{"date":"2026-09-15","close":12260.0},{"date":"2026-09-16","close":12180.0},{"date":"2026-09-17","close":12220.0},{"date":"2026-09-18","close":12165.0},{"date":"2026-09-21","close":12260.0},{"date":"2026-09-22","close":12170.0},{"date":"2026-09-23","close":12125.0},{"date":"2026-09-28","close":12210.0},{"date":"2026-09-29","close":12165.0},{"date":"2026-09-30","close":12135.0},{"date":"2026-10-01","close":12220.0},{"date":"2026-10-02","close":12100.0},{"date":"2026-10-06","close":12120.0},{"date":"2026-10-07","close":12195.0},{"date":"2026-10-08","close":11940.0},{"date":"2026-10-12","close":11700.0},{"date":"2026-10-13","close":11535.0},{"date":"2026-10-14","close":11535.0},{"date":"2026-10-15","close":11525.0},{"date":"2026-10-16","close":12035.0},{"date":"2026-10-19","close":12300.0},{"date":"2026-10-20","close":12100.0},{"date":"2026-10-21","close":12125.0},{"date":"2026-10-22","close":11905.0},{"date":"2026-10-23","close":11870.0}],"chart_data":[{"date":"2024-10-24","open":9969,"high":10041,"low":9906,"close":10041,"volume":15296},{"date":"2024-10-25","open":10017,"high":10036,"low":9934,"close":10012,"volume":11821},{"date":"2024-10-28","open":9979,"high":10056,"low":9959,"close":10041,"volume":10091},{"date":"2024-10-29","open":10040,"high":10060,"low":9948,"close":9978,"volume":16047},{"date":"2024-10-30","open":9937,"high":9992,"low":9909,"close":9992,"volume":4860},{"date":"2024-10-31","open":9905,"high":9920,"low":9831,"close":9905,"volume":11060},{"date":"2024-11-01","open":9842,"high":9867,"low":9764,"close":9788,"volume":4953},{"date":"2024-11-04","open":9728,"high":10031,"low":9723,"close":10031,"volume":8386},{"date":"2024-11-05","open":9992,"high":9997,"low":9885,"close":9914,"volume":4067},{"date":"2024-11-06","open":9905,"high":9983,"low":9861,"close":9983,"volume":9725},{"date":"2024-11-07","open":9930,"high":9930,"low":9700,"close":9754,"volume":8077},{"date":"2024-11-08","open":9857,"high":9989,"low":9778,"close":9778,"volume":6519},{"date":"2024-11-11","open":9753,"high":9792,"low":9675,"close":9763,"volume":10197},{"date":"2024-11-12","open":9657,"high":9666,"low":9476,"close":9476,"volume":10673},{"date":"2024-11-13","open":9455,"high":9485,"low":9363,"close":9393,"volume":7253},{"date":"2024-11-14","open":9435,"high":9435,"low":9353,"close":9378,"volume":5729},{"date":"2024-11-15","open":9324,"high":9329,"low":9222,"close":9251,"volume":4316},{"date":"2024-11-18","open":9250,"high":9407,"low":9173,"close":9363,"volume":6602},{"date":"2024-11-19","open":9313,"high":9407,"low":9313,"close":9373,"volume":8612},{"date":"2024-11-20","open":9374,"high":9456,"low":9319,"close":9427,"volume":5033},{"date":"2024-11-21","open":9455,"high":9539,"low":9398,"close":9398,"volume":7847},{"date":"2024-11-22","open":9451,"high":9510,"low":9431,"close":9476,"volume":3878},{"date":"2024-11-25","open":9421,"high":9607,"low":9421,"close":9524,"volume":10157},{"date":"2024-11-26","open":9558,"high":9568,"low":9501,"close":9568,"volume":6808},{"date":"2024-11-27","open":9573,"high":9715,"low":9553,"close":9715,"volume":7687},{"date":"2024-11-28","open":9714,"high":9929,"low":9714,"close":9929,"volume":17377},{"date":"2024-11-29","open":9871,"high":10066,"low":9768,"close":9768,"volume":52370},{"date":"2024-12-02","open":9939,"high":9939,"low":9754,"close":9778,"volume":347058},{"date":"2024-12-03","open":9826,"high":9925,"low":9821,"close":9890,"volume":28849},{"date":"2024-12-04","open":9719,"high":9832,"low":9671,"close":9700,"volume":7350},{"date":"2024-12-05","open":9689,"high":9723,"low":9598,"close":9622,"volume":12306},{"date":"2024-12-06","open":9597,"high":9621,"low":9388,"close":9480,"volume":7797},{"date":"2024-12-09","open":9329,"high":9374,"low":9261,"close":9271,"volume":12402},{"date":"2024-12-10","open":9364,"high":9525,"low":9364,"close":9510,"volume":6450},{"date":"2024-12-11","open":9506,"high":9583,"low":9506,"close":9583,"volume":4035},{"date":"2024-12-12","open":9643,"high":9695,"low":9554,"close":9554,"volume":21717},{"date":"2024-12-13","open":9589,"high":9808,"low":9589,"close":9783,"volume":8912},{"date":"2024-12-16","open":9851,"high":9861,"low":9792,"close":9861,"volume":11618},{"date":"2024-12-17","open":9783,"high":9783,"low":9685,"close":9724,"volume":7580},{"date":"2024-12-18","open":9744,"high":9832,"low":9667,"close":9832,"volume":13677},{"date":"2024-12-19","open":9646,"high":9717,"low":9636,"close":9641,"volume":5045},{"date":"2024-12-20","open":9567,"high":9587,"low":9480,"close":9500,"volume":6013},{"date":"2024-12-23","open":9589,"high":9719,"low":9589,"close":9719,"volume":29759},{"date":"2024-12-24","open":9661,"high":9666,"low":9593,"close":9666,"volume":15653},{"date":"2024-12-26","open":9675,"high":9694,"low":9544,"close":9588,"volume":22213},{"date":"2024-12-27","open":9562,"high":9562,"low":9393,"close":9480,"volume":15152},{"date":"2024-12-30","open":9506,"high":9714,"low":9506,"close":9588,"volume":38391},{"date":"2025-01-02","open":9658,"high":9658,"low":9432,"close":9432,"volume":20608},{"date":"2025-01-03","open":9525,"high":9558,"low":9501,"close":9515,"volume":63300},{"date":"2025-01-06","open":9490,"high":9572,"low":9465,"close":9485,"volume":43657},{"date":"2025-01-07","open":9577,"high":9732,"low":9577,"close":9651,"volume":18073},{"date":"2025-01-08","open":9685,"high":9788,"low":9685,"close":9739,"volume":5262},{"date":"2025-01-09","open":9743,"high":9807,"low":9718,"close":9807,"volume":7030},{"date":"2025-01-10","open":9808,"high":9808,"low":9734,"close":9793,"volume":11614},{"date":"2025-01-13","open":9851,"high":9895,"low":9699,"close":9763,"volume":9483},{"date":"2025-01-14","open":9764,"high":9813,"low":9680,"close":9715,"volume":7004},{"date":"2025-01-15","open":9708,"high":9742,"low":9597,"close":9597,"volume":7802},{"date":"2025-01-16","open":9676,"high":9754,"low":9671,"close":9749,"volume":7820},{"date":"2025-01-17","open":9739,"high":9754,"low":9667,"close":9705,"volume":16067},{"date":"2025-01-20","open":9695,"high":9705,"low":9658,"close":9690,"volume":7991},{"date":"2025-01-21","open":9744,"high":9788,"low":9628,"close":9671,"volume":8975},{"date":"2025-01-22","open":9689,"high":9754,"low":9632,"close":9715,"volume":8407},{"date":"2025-01-23","open":9641,"high":9713,"low":9621,"close":9646,"volume":6884},{"date":"2025-01-24","open":9676,"high":9739,"low":9658,"close":9739,"volume":7132},{"date":"2025-01-31","open":9758,"high":9812,"low":9684,"close":9763,"volume":22770},{"date":"2025-02-03","open":9657,"high":9666,"low":9510,"close":9666,"volume":32426},{"date":"2025-02-04","open":9670,"high":9764,"low":9622,"close":9675,"volume":10066},{"date":"2025-02-05","open":9700,"high":9803,"low":9695,"close":9754,"volume":15698},{"date":"2025-02-06","open":9895,"high":9963,"low":9797,"close":9963,"volume":15109},{"date":"2025-02-07","open":9947,"high":9947,"low":9875,"close":9914,"volume":6475},{"date":"2025-02-10","open":9905,"high":9915,"low":9826,"close":9836,"volume":20819},{"date":"2025-02-11","open":9887,"high":9964,"low":9867,"close":9939,"volume":3660},{"date":"2025-02-12","open":9890,"high":9890,"low":9802,"close":9812,"volume":9318},{"date":"2025-02-13","open":9827,"high":9847,"low":9754,"close":9822,"volume":10728},{"date":"2025-02-14","open":9851,"high":9978,"low":9851,"close":9978,"volume":34545},{"date":"2025-02-17","open":9978,"high":10007,"low":9943,"close":9988,"volume":12262},{"date":"2025-02-18","open":9948,"high":9963,"low":9871,"close":9910,"volume":12167},{"date":"2025-02-19","open":9944,"high":9984,"low":9862,"close":9944,"volume":10979},{"date":"2025-02-20","open":9929,"high":10017,"low":9920,"close":10007,"volume":17755},{"date":"2025-02-21","open":10007,"high":10012,"low":9953,"close":9953,"volume":11041},{"date":"2025-02-24","open":9948,"high":9983,"low":9925,"close":9983,"volume":11925},{"date":"2025-02-25","open":9958,"high":10012,"low":9886,"close":9983,"volume":9192},{"date":"2025-02-26","open":10012,"high":10188,"low":9953,"close":10173,"volume":17267},{"date":"2025-02-27","open":10206,"high":10206,"low":10035,"close":10080,"volume":19155},{"date":"2025-02-28","open":10026,"high":10030,"low":9845,"close":9885,"volume":15930},{"date":"2025-03-04","open":9876,"high":10041,"low":9866,"close":9905,"volume":27647},{"date":"2025-03-05","open":9998,"high":10041,"low":9958,"close":10041,"volume":12104},{"date":"2025-03-06","open":10046,"high":10134,"low":9993,"close":10134,"volume":327250},{"date":"2025-03-07","open":10117,"high":10117,"low":9949,"close":9949,"volume":10253},{"date":"2025-03-10","open":9947,"high":9977,"low":9894,"close":9919,"volume":15637},{"date":"2025-03-11","open":9812,"high":9920,"low":9802,"close":9866,"volume":14705},{"date":"2025-03-12","open":9919,"high":9937,"low":9855,"close":9919,"volume":31713},{"date":"2025-03-13","open":9909,"high":9972,"low":9865,"close":9885,"volume":24274},{"date":"2025-03-14","open":9890,"high":9988,"low":9890,"close":9983,"volume":14961},{"date":"2025-03-17","open":10046,"high":10046,"low":9958,"close":10041,"volume":10566},{"date":"2025-03-18","open":10066,"high":10101,"low":10041,"close":10041,"volume":20294},{"date":"2025-03-19","open":10100,"high":10143,"low":10065,"close":10129,"volume":8510},{"date":"2025-03-20","open":10177,"high":10201,"low":10075,"close":10129,"volume":7807},{"date":"2025-03-21","open":10089,"high":10171,"low":10054,"close":10114,"volume":10531},{"date":"2025-03-24","open":10101,"high":10101,"low":10022,"close":10022,"volume":7695},{"date":"2025-03-25","open":10040,"high":10105,"low":10006,"close":10085,"volume":78762},{"date":"2025-03-26","open":10138,"high":10138,"low":9992,"close":10002,"volume":6017},{"date":"2025-03-27","open":9983,"high":10027,"low":9915,"close":9929,"volume":8524},{"date":"2025-03-28","open":9900,"high":9905,"low":9817,"close":9817,"volume":5157},{"date":"2025-03-31","open":9762,"high":9762,"low":9547,"close":9607,"volume":13881},{"date":"2025-04-01","open":9685,"high":9783,"low":9633,"close":9710,"volume":19432},{"date":"2025-04-02","open":9787,"high":9787,"low":9598,"close":9627,"volume":34641},{"date":"2025-04-03","open":9501,"high":9807,"low":9471,"close":9807,"volume":6566},{"date":"2025-04-04","open":9680,"high":9812,"low":9675,"close":9773,"volume":8401},{"date":"2025-04-07","open":9441,"high":9501,"low":9314,"close":9412,"volume":10993},{"date":"2025-04-08","open":9481,"high":9535,"low":9408,"close":9446,"volume":6836},{"date":"2025-04-09","open":9403,"high":9403,"low":9164,"close":9217,"volume":8352},{"date":"2025-04-10","open":9441,"high":9563,"low":9412,"close":9563,"volume":9247},{"date":"2025-04-11","open":9461,"high":9632,"low":9441,"close":9617,"volume":3821},{"date":"2025-04-14","open":9667,"high":9710,"low":9653,"close":9710,"volume":8423},{"date":"2025-04-15","open":9675,"high":9709,"low":9657,"close":9675,"volume":3150},{"date":"2025-04-16","open":9718,"high":9821,"low":9718,"close":9758,"volume":5355},{"date":"2025-04-17","open":9852,"high":9852,"low":9778,"close":9832,"volume":4514},{"date":"2025-04-18","open":9826,"high":9851,"low":9797,"close":9807,"volume":6513},{"date":"2025-04-21","open":9889,"high":9914,"low":9860,"close":9914,"volume":7764},{"date":"2025-04-22","open":9914,"high":9947,"low":9855,"close":9924,"volume":6718},{"date":"2025-04-23","open":9947,"high":9967,"low":9909,"close":9924,"volume":4067},{"date":"2025-04-24","open":9900,"high":9938,"low":9900,"close":9900,"volume":7920},{"date":"2025-04-25","open":9900,"high":9963,"low":9890,"close":9900,"volume":6907},{"date":"2025-04-28","open":9962,"high":9972,"low":9885,"close":9924,"volume":24766},{"date":"2025-04-29","open":9988,"high":10097,"low":9943,"close":10057,"volume":15487},{"date":"2025-04-30","open":10012,"high":10126,"low":10012,"close":10067,"volume":4018},{"date":"2025-05-02","open":10097,"high":10199,"low":10057,"close":10190,"volume":28652},{"date":"2025-05-07","open":10131,"high":10145,"low":9998,"close":9998,"volume":14069},{"date":"2025-05-08","open":10017,"high":10140,"low":10017,"close":10096,"volume":40551},{"date":"2025-05-09","open":10135,"high":10164,"low":10096,"close":10116,"volume":2373},{"date":"2025-05-12","open":10112,"high":10112,"low":9855,"close":9875,"volume":5925},{"date":"2025-05-13","open":9846,"high":9944,"low":9846,"close":9900,"volume":6981},{"date":"2025-05-14","open":9881,"high":10023,"low":9856,"close":9964,"volume":4939},{"date":"2025-05-15","open":9964,"high":9989,"low":9930,"close":9964,"volume":5910},{"date":"2025-05-16","open":10012,"high":10102,"low":10007,"close":10082,"volume":13494},{"date":"2025-05-19","open":10117,"high":10131,"low":10042,"close":10072,"volume":16627},{"date":"2025-05-20","open":10189,"high":10189,"low":10101,"close":10111,"volume":10359},{"date":"2025-05-21","open":10145,"high":10253,"low":10112,"close":10229,"volume":9817},{"date":"2025-05-22","open":10180,"high":10338,"low":10117,"close":10141,"volume":14913},{"date":"2025-05-23","open":10190,"high":10190,"low":10092,"close":10131,"volume":12615},{"date":"2025-05-26","open":10137,"high":10254,"low":10098,"close":10254,"volume":4771},{"date":"2025-05-27","open":10209,"high":10298,"low":10209,"close":10288,"volume":30516},{"date":"2025-05-28","open":10274,"high":10309,"low":10215,"close":10215,"volume":4454},{"date":"2025-05-29","open":10279,"high":10304,"low":10230,"close":10269,"volume":6810},{"date":"2025-05-30","open":10323,"high":10392,"low":10268,"close":10318,"volume":10708},{"date":"2025-06-02","open":10357,"high":10402,"low":10283,"close":10293,"volume":57500},{"date":"2025-06-04","open":10387,"high":10452,"low":10372,"close":10407,"volume":38096},{"date":"2025-06-05","open":10464,"high":10519,"low":10401,"close":10416,"volume":8325},{"date":"2025-06-09","open":10535,"high":10618,"low":10490,"close":10594,"volume":34155},{"date":"2025-06-10","open":10672,"high":10672,"low":10514,"close":10569,"volume":10084},{"date":"2025-06-11","open":10632,"high":10672,"low":10569,"close":10672,"volume":5438},{"date":"2025-06-12","open":10693,"high":10733,"low":10608,"close":10663,"volume":11933},{"date":"2025-06-13","open":10603,"high":10687,"low":10474,"close":10549,"volume":12601},{"date":"2025-06-16","open":10560,"high":10633,"low":10485,"close":10633,"volume":23008},{"date":"2025-06-17","open":10555,"high":10633,"low":10535,"close":10584,"volume":6749},{"date":"2025-06-18","open":10510,"high":10673,"low":10510,"close":10608,"volume":11161},{"date":"2025-06-19","open":10647,"high":10647,"low":10519,"close":10564,"volume":5793},{"date":"2025-06-20","open":10600,"high":10786,"low":10580,"close":10741,"volume":20100},{"date":"2025-06-23","open":10584,"high":10716,"low":10570,"close":10613,"volume":5124},{"date":"2025-06-24","open":10791,"high":10998,"low":10781,"close":10860,"volume":35470},{"date":"2025-06-25","open":10934,"high":10988,"low":10713,"close":10978,"volume":15230},{"date":"2025-06-26","open":10928,"high":11002,"low":10814,"close":11002,"volume":12101},{"date":"2025-06-27","open":10934,"high":11008,"low":10920,"close":10983,"volume":9139},{"date":"2025-06-30","open":11023,"high":11116,"low":10988,"close":11052,"volume":19333},{"date":"2025-07-01","open":11047,"high":11185,"low":11042,"close":11160,"volume":23043},{"date":"2025-07-02","open":11159,"high":11253,"low":11105,"close":11204,"volume":9045},{"date":"2025-07-03","open":11210,"high":11338,"low":11185,"close":11298,"volume":7683},{"date":"2025-07-04","open":11308,"high":11432,"low":11259,"close":11273,"volume":57947},{"date":"2025-07-07","open":11223,"high":11410,"low":11223,"close":11371,"volume":30562},{"date":"2025-07-08","open":11327,"high":11421,"low":11268,"close":11406,"volume":15379},{"date":"2025-07-09","open":11405,"high":11485,"low":11306,"close":11470,"volume":19738},{"date":"2025-07-10","open":11547,"high":11696,"low":11455,"close":11696,"volume":11914},{"date":"2025-07-11","open":11632,"high":11736,"low":11598,"close":11632,"volume":18497},{"date":"2025-07-14","open":11573,"high":11707,"low":11573,"close":11667,"volume":22530},{"date":"2025-07-15","open":11661,"high":11799,"low":11661,"close":11691,"volume":15913},{"date":"2025-07-16","open":11687,"high":11687,"low":11588,"close":11608,"volume":36363},{"date":"2025-07-17","open":11641,"high":11848,"low":11641,"close":11834,"volume":40971},{"date":"2025-07-18","open":11834,"high":11834,"low":11666,"close":11696,"volume":30607},{"date":"2025-07-21","open":11761,"high":11765,"low":11642,"close":11642,"volume":10697},{"date":"2025-07-22","open":11637,"high":11770,"low":11593,"close":11672,"volume":27057},{"date":"2025-07-23","open":11697,"high":11785,"low":11588,"close":11627,"volume":28373},{"date":"2025-07-24","open":11677,"high":11830,"low":11568,"close":11578,"volume":14623},{"date":"2025-07-25","open":11492,"high":11609,"low":11482,"close":11549,"volume":24567},{"date":"2025-07-28","open":11587,"high":11587,"low":11415,"close":11440,"volume":52336},{"date":"2025-07-29","open":11382,"high":11543,"low":11337,"close":11529,"volume":69281},{"date":"2025-07-30","open":11528,"high":11588,"low":11508,"close":11588,"volume":25097},{"date":"2025-07-31","open":11549,"high":11599,"low":11486,"close":11559,"volume":13162},{"date":"2025-08-01","open":11327,"high":11396,"low":11135,"close":11159,"volume":23617},{"date":"2025-08-04","open":11214,"high":11347,"low":11135,"close":11282,"volume":15175},{"date":"2025-08-05","open":11371,"high":11727,"low":11351,"close":11455,"volume":49482},{"date":"2025-08-06","open":11455,"high":11603,"low":11450,"close":11583,"volume":20385},{"date":"2025-08-07","open":11599,"high":11599,"low":11471,"close":11524,"volume":21300},{"date":"2025-08-08","open":11543,"high":11603,"low":11485,"close":11603,"volume":7974},{"date":"2025-08-11","open":11543,"high":11563,"low":11420,"close":11420,"volume":30145},{"date":"2025-08-12","open":11481,"high":11504,"low":11322,"close":11322,"volume":39357},{"date":"2025-08-13","open":11381,"high":11390,"low":11257,"close":11381,"volume":26979},{"date":"2025-08-14","open":11372,"high":11446,"low":11302,"close":11322,"volume":6697},{"date":"2025-08-18","open":11332,"high":11436,"low":11292,"close":11342,"volume":12366},{"date":"2025-08-19","open":11296,"high":11313,"low":11193,"close":11228,"volume":8018},{"date":"2025-08-20","open":11198,"high":11238,"low":11059,"close":11218,"volume":11051},{"date":"2025-08-21","open":11277,"high":11342,"low":11263,"close":11268,"volume":35209},{"date":"2025-08-22","open":11312,"high":11401,"low":11312,"close":11332,"volume":10176},{"date":"2025-08-25","open":11460,"high":11460,"low":11356,"close":11420,"volume":7931},{"date":"2025-08-26","open":11291,"high":11385,"low":11276,"close":11376,"volume":5180},{"date":"2025-08-27","open":11431,"high":11431,"low":11287,"close":11287,"volume":20950},{"date":"2025-08-28","open":11263,"high":11377,"low":11263,"close":11332,"volume":6536},{"date":"2025-08-29","open":11271,"high":11381,"low":11198,"close":11238,"volume":6413},{"date":"2025-09-01","open":11218,"high":11351,"low":11198,"close":11228,"volume":33655},{"date":"2025-09-02","open":11163,"high":11233,"low":11163,"close":11203,"volume":4814},{"date":"2025-09-03","open":11271,"high":11271,"low":11183,"close":11233,"volume":8400},{"date":"2025-09-04","open":11234,"high":11327,"low":11224,"close":11307,"volume":6644},{"date":"2025-09-05","open":11272,"high":11312,"low":11258,"close":11312,"volume":4135},{"date":"2025-09-08","open":11396,"high":11403,"low":11337,"close":11401,"volume":10674},{"date":"2025-09-09","open":11400,"high":11400,"low":11291,"close":11371,"volume":20594},{"date":"2025-09-10","open":11371,"high":11410,"low":11316,"close":11376,"volume":19076},{"date":"2025-09-11","open":11410,"high":11445,"low":11346,"close":11440,"volume":27860},{"date":"2025-09-12","open":11470,"high":11485,"low":11415,"close":11420,"volume":22724},{"date":"2025-09-15","open":11446,"high":11456,"low":11386,"close":11416,"volume":32697},{"date":"2025-09-16","open":11445,"high":11445,"low":11361,"close":11361,"volume":14965},{"date":"2025-09-17","open":11435,"high":11435,"low":11346,"close":11351,"volume":13435},{"date":"2025-09-18","open":11361,"high":11440,"low":11361,"close":11420,"volume":33638},{"date":"2025-09-19","open":11455,"high":11480,"low":11395,"close":11455,"volume":14224},{"date":"2025-09-22","open":11480,"high":11503,"low":11445,"close":11445,"volume":41274},{"date":"2025-09-23","open":11456,"high":11663,"low":11456,"close":11613,"volume":57631},{"date":"2025-09-24","open":11727,"high":11727,"low":11470,"close":11499,"volume":10191},{"date":"2025-09-25","open":11553,"high":11697,"low":11385,"close":11425,"volume":77862},{"date":"2025-09-26","open":11426,"high":11426,"low":11307,"close":11327,"volume":10155},{"date":"2025-09-29","open":11425,"high":11465,"low":11385,"close":11465,"volume":13177},{"date":"2025-09-30","open":11361,"high":11405,"low":11321,"close":11356,"volume":3430},{"date":"2025-10-01","open":11420,"high":11425,"low":11371,"close":11376,"volume":25194},{"date":"2025-10-02","open":11391,"high":11451,"low":11317,"close":11317,"volume":47070},{"date":"2025-10-10","open":11362,"high":11362,"low":11277,"close":11317,"volume":20417},{"date":"2025-10-13","open":11228,"high":11271,"low":11163,"close":11198,"volume":21569},{"date":"2025-10-14","open":11140,"high":11277,"low":11110,"close":11194,"volume":12949},{"date":"2025-10-15","open":11233,"high":11440,"low":11233,"close":11440,"volume":18121},{"date":"2025-10-16","open":11454,"high":11542,"low":11449,"close":11494,"volume":25091},{"date":"2025-10-17","open":11495,"high":11573,"low":11410,"close":11465,"volume":12879},{"date":"2025-10-20","open":11583,"high":11612,"low":11480,"close":11578,"volume":27708},{"date":"2025-10-21","open":11751,"high":11751,"low":11573,"close":11662,"volume":67338},{"date":"2025-10-22","open":11627,"high":11746,"low":11558,"close":11746,"volume":13225},{"date":"2025-10-23","open":11702,"high":11717,"low":11528,"close":11568,"volume":16905},{"date":"2025-10-24","open":11652,"high":11652,"low":11485,"close":11573,"volume":16312},{"date":"2025-10-27","open":11519,"high":11781,"low":11509,"close":11781,"volume":58847},{"date":"2025-10-28","open":11859,"high":11909,"low":11795,"close":11835,"volume":25067},{"date":"2025-10-29","open":11909,"high":11909,"low":11727,"close":11761,"volume":30319},{"date":"2025-10-30","open":11771,"high":11845,"low":11657,"close":11657,"volume":25975},{"date":"2025-10-31","open":11712,"high":11796,"low":11677,"close":11756,"volume":27165},{"date":"2025-11-03","open":11760,"high":11830,"low":11740,"close":11830,"volume":10903,"rsi_14":72.62,"sma_20":11546.1,"sma_60":11432.47,"sma_120":11142.53},{"date":"2025-11-04","open":11736,"high":11941,"low":11736,"close":11885,"volume":13510,"rsi_14":68.28,"sma_20":11572.55,"sma_60":11442.53,"sma_120":11157.44},{"date":"2025-11-05","open":12076,"high":12076,"low":11626,"close":11825,"volume":48079,"rsi_14":63.55,"sma_20":11595.05,"sma_60":11448.72,"sma_120":11171.69},{"date":"2025-11-06","open":11836,"high":11934,"low":11766,"close":11860,"volume":17906,"rsi_14":66.12,"sma_20":11622.25,"sma_60":11453.33,"sma_120":11188.24},{"date":"2025-11-07","open":11731,"high":11925,"low":11662,"close":11776,"volume":9474,"rsi_14":58.28,"sma_20":11645.25,"sma_60":11457.55,"sma_120":11203.89},{"date":"2025-11-10","open":11855,"high":11900,"low":11786,"close":11900,"volume":21052,"rsi_14":59.63,"sma_20":11680.35,"sma_60":11462.5,"sma_120":11220.04},{"date":"2025-11-11","open":11874,"high":11884,"low":11790,"close":11810,"volume":18695,"rsi_14":52.62,"sma_20":11711.25,"sma_60":11469.02,"sma_120":11235.45},{"date":"2025-11-12","open":11886,"high":12078,"low":11876,"close":12078,"volume":62290,"rsi_14":69.15,"sma_20":11743.1,"sma_60":11481.62,"sma_120":11252.08},{"date":"2025-11-13","open":12058,"high":12330,"low":11978,"close":12286,"volume":30707,"rsi_14":73.26,"sma_20":11782.65,"sma_60":11496.7,"sma_120":11270.54},{"date":"2025-11-14","open":12157,"high":12429,"low":12157,"close":12286,"volume":31498,"rsi_14":69.08,"sma_20":11823.7,"sma_60":11512.78,"sma_120":11288.67},{"date":"2025-11-17","open":12395,"high":12395,"low":12231,"close":12286,"volume":17657,"rsi_14":67.74,"sma_20":11859.1,"sma_60":11528.53,"sma_120":11305.82},{"date":"2025-11-18","open":12286,"high":12350,"low":12053,"close":12112,"volume":19623,"rsi_14":62.8,"sma_20":11881.6,"sma_60":11543.27,"sma_120":11322.25},{"date":"2025-11-19","open":12191,"high":12191,"low":11920,"close":12132,"volume":27767,"rsi_14":68.45,"sma_20":11900.9,"sma_60":11558.5,"sma_120":11338.93},{"date":"2025-11-20","open":12191,"high":12325,"low":12102,"close":12286,"volume":46126,"rsi_14":69.75,"sma_20":11936.8,"sma_60":11575.48,"sma_120":11355.88},{"date":"2025-11-21","open":12117,"high":12276,"low":12117,"close":12261,"volume":111167,"rsi_14":66.64,"sma_20":11971.2,"sma_60":11590.98,"sma_120":11372.33},{"date":"2025-11-24","open":12305,"high":12454,"low":12162,"close":12360,"volume":107708,"rsi_14":67.76,"sma_20":12000.2,"sma_60":11606.65,"sma_120":11390.23},{"date":"2025-11-25","open":12370,"high":12375,"low":12023,"close":12053,"volume":80935,"rsi_14":57.16,"sma_20":12011.1,"sma_60":11617.93,"sma_120":11405.11},{"date":"2025-11-26","open":12178,"high":12381,"low":12133,"close":12311,"volume":18705,"rsi_14":62.44,"sma_20":12038.55,"sma_60":11635.0,"sma_120":11421.72},{"date":"2025-11-27","open":12311,"high":12454,"low":12311,"close":12380,"volume":75978,"rsi_14":68.9,"sma_20":12080.65,"sma_60":11654.47,"sma_120":11440.11},{"date":"2025-11-28","open":12400,"high":12400,"low":12306,"close":12375,"volume":30203,"rsi_14":66.56,"sma_20":12117.55,"sma_60":11675.4,"sma_120":11457.51},{"date":"2025-12-01","open":12444,"high":12444,"low":12167,"close":12311,"volume":56334,"rsi_14":67.46,"sma_20":12147.45,"sma_60":11695.42,"sma_120":11474.28},{"date":"2025-12-02","open":12306,"high":12306,"low":12226,"close":12261,"volume":35063,"rsi_14":59.72,"sma_20":12172.15,"sma_60":11715.02,"sma_120":11489.17},{"date":"2025-12-03","open":12261,"high":12380,"low":12241,"close":12380,"volume":40831,"rsi_14":57.27,"sma_20":12205.8,"sma_60":11736.12,"sma_120":11505.25},{"date":"2025-12-04","open":12415,"high":12415,"low":12271,"close":12390,"volume":6215,"rsi_14":57.56,"sma_20":12238.25,"sma_60":11756.17,"sma_120":11520.56},{"date":"2025-12-05","open":12350,"high":12385,"low":12256,"close":12385,"volume":24968,"rsi_14":57.36,"sma_20":12274.65,"sma_60":11776.05,"sma_120":11535.91},{"date":"2025-12-08","open":12385,"high":12385,"low":12261,"close":12325,"volume":12471,"rsi_14":62.15,"sma_20":12301.85,"sma_60":11793.45,"sma_120":11551.7},{"date":"2025-12-09","open":12286,"high":12345,"low":12251,"close":12296,"volume":10934,"rsi_14":60.25,"sma_20":12332.0,"sma_60":11810.83,"sma_120":11566.55},{"date":"2025-12-10","open":12296,"high":12315,"low":12241,"close":12271,"volume":8090,"rsi_14":54.13,"sma_20":12347.6,"sma_60":11827.72,"sma_120":11581.6},{"date":"2025-12-11","open":12286,"high":12375,"low":12211,"close":12211,"volume":18127,"rsi_14":52.65,"sma_20":12349.75,"sma_60":11842.53,"sma_120":11595.95},{"date":"2025-12-12","open":12340,"high":12355,"low":12271,"close":12315,"volume":12801,"rsi_14":52.87,"sma_20":12357.15,"sma_60":11859.43,"sma_120":11611.53},{"date":"2025-12-15","open":12286,"high":12548,"low":12286,"close":12479,"volume":47511,"rsi_14":73.82,"sma_20":12372.8,"sma_60":11879.17,"sma_120":11627.03},{"date":"2025-12-16","open":12504,"high":12647,"low":12464,"close":12583,"volume":47213,"rsi_14":69.82,"sma_20":12402.4,"sma_60":11901.55,"sma_120":11644.47},{"date":"2025-12-17","open":12583,"high":12583,"low":12449,"close":12469,"volume":20247,"rsi_14":54.89,"sma_20":12425.25,"sma_60":11922.18,"sma_120":11658.89},{"date":"2025-12-18","open":12415,"high":12419,"low":12246,"close":12246,"volume":15646,"rsi_14":44.3,"sma_20":12429.15,"sma_60":11937.92,"sma_120":11670.46},{"date":"2025-12-19","open":12355,"high":12355,"low":12256,"close":12330,"volume":14200,"rsi_14":50.86,"sma_20":12438.55,"sma_60":11954.48,"sma_120":11682.52},{"date":"2025-12-22","open":12415,"high":12434,"low":12286,"close":12296,"volume":14585,"rsi_14":51.53,"sma_20":12441.25,"sma_60":11970.63,"sma_120":11694.47},{"date":"2025-12-23","open":12311,"high":12325,"low":12231,"close":12276,"volume":14477,"rsi_14":44.98,"sma_20":12458.3,"sma_60":11983.67,"sma_120":11705.67},{"date":"2025-12-24","open":12276,"high":12276,"low":12192,"close":12226,"volume":9788,"rsi_14":42.4,"sma_20":12460.0,"sma_60":11997.75,"sma_120":11715.55},{"date":"2025-12-26","open":12231,"high":12231,"low":12112,"close":12162,"volume":18174,"rsi_14":40.17,"sma_20":12449.0,"sma_60":12011.98,"sma_120":11724.52},{"date":"2025-12-29","open":12103,"high":12216,"low":12038,"close":12216,"volume":48401,"rsi_14":45.18,"sma_20":12441.0,"sma_60":12028.78,"sma_120":11733.17},{"date":"2025-12-30","open":12202,"high":12202,"low":12078,"close":12162,"volume":86070,"rsi_14":44.21,"sma_20":12433.5,"sma_60":12042.35,"sma_120":11741.57},{"date":"2026-01-02","open":12276,"high":12350,"low":12231,"close":12350,"volume":22440,"rsi_14":53.01,"sma_20":12438.0,"sma_60":12060.9,"sma_120":11750.72},{"date":"2026-01-05","open":12335,"high":12588,"low":12335,"close":12568,"volume":21315,"rsi_14":62.08,"sma_20":12447.5,"sma_60":12082.78,"sma_120":11761.42},{"date":"2026-01-06","open":12553,"high":12652,"low":12553,"close":12578,"volume":20175,"rsi_14":59.5,"sma_20":12457.0,"sma_60":12105.83,"sma_120":11771.66},{"date":"2026-01-07","open":12578,"high":12608,"low":12360,"close":12519,"volume":32128,"rsi_14":51.55,"sma_20":12463.75,"sma_60":12127.88,"sma_120":11779.52},{"date":"2026-01-08","open":12627,"high":12637,"low":12484,"close":12588,"volume":27900,"rsi_14":50.2,"sma_20":12477.0,"sma_60":12153.07,"sma_120":11788.5},{"date":"2026-01-09","open":12558,"high":12751,"low":12553,"close":12751,"volume":23865,"rsi_14":60.92,"sma_20":12500.0,"sma_60":12181.08,"sma_120":11798.57},{"date":"2026-01-12","open":12766,"high":12771,"low":12642,"close":12662,"volume":26857,"rsi_14":67.95,"sma_20":12519.75,"sma_60":12203.48,"sma_120":11807.67},{"date":"2026-01-13","open":12850,"high":12969,"low":12736,"close":12969,"volume":26568,"rsi_14":73.12,"sma_20":12558.0,"sma_60":12230.13,"sma_120":11820.07},{"date":"2026-01-14","open":12944,"high":12944,"low":12786,"close":12855,"volume":38210,"rsi_14":69.15,"sma_20":12585.25,"sma_60":12255.37,"sma_120":11829.61},{"date":"2026-01-15","open":12855,"high":12895,"low":12776,"close":12885,"volume":24671,"rsi_14":70.71,"sma_20":12605.75,"sma_60":12279.22,"sma_120":11840.55},{"date":"2026-01-16","open":12885,"high":12964,"low":12791,"close":12910,"volume":28023,"rsi_14":73.63,"sma_20":12622.25,"sma_60":12302.08,"sma_120":11852.16},{"date":"2026-01-19","open":12900,"high":12959,"low":12761,"close":12885,"volume":27224,"rsi_14":75.7,"sma_20":12643.25,"sma_60":12323.13,"sma_120":11863.31},{"date":"2026-01-20","open":12930,"high":13360,"low":12930,"close":13311,"volume":86896,"rsi_14":80.78,"sma_20":12697.0,"sma_60":12354.32,"sma_120":11878.42},{"date":"2026-01-21","open":13098,"high":13207,"low":13063,"close":13118,"volume":25865,"rsi_14":74.94,"sma_20":12736.75,"sma_60":12382.17,"sma_120":11892.31},{"date":"2026-01-22","open":13128,"high":13326,"low":13078,"close":13217,"volume":52660,"rsi_14":73.71,"sma_20":12783.25,"sma_60":12408.23,"sma_120":11907.28},{"date":"2026-01-23","open":13266,"high":13301,"low":13177,"close":13301,"volume":30119,"rsi_14":71.64,"sma_20":12835.0,"sma_60":12434.8,"sma_120":11923.86},{"date":"2026-01-26","open":13301,"high":13360,"low":13177,"close":13261,"volume":38018,"rsi_14":69.83,"sma_20":12887.25,"sma_60":12461.93,"sma_120":11939.37},{"date":"2026-01-27","open":13281,"high":13390,"low":13232,"close":13365,"volume":42880,"rsi_14":73.95,"sma_20":12948.0,"sma_60":12492.55,"sma_120":11955.25},{"date":"2026-01-28","open":13375,"high":13499,"low":13321,"close":13454,"volume":40077,"rsi_14":74.24,"sma_20":13010.5,"sma_60":12523.02,"sma_120":11972.13},{"date":"2026-01-29","open":13430,"high":13514,"low":13246,"close":13504,"volume":26551,"rsi_14":72.49,"sma_20":13078.25,"sma_60":12553.07,"sma_120":11992.77},{"date":"2026-01-30","open":13469,"high":13524,"low":13321,"close":13420,"volume":24765,"rsi_14":72.7,"sma_20":13132.25,"sma_60":12580.8,"sma_120":12011.67},{"date":"2026-02-02","open":13360,"high":13410,"low":12959,"close":13108,"volume":32348,"rsi_14":54.14,"sma_20":13159.5,"sma_60":12604.27,"sma_120":12026.49},{"date":"2026-02-03","open":13266,"high":13449,"low":13167,"close":13449,"volume":16251,"rsi_14":65.62,"sma_20":13203.5,"sma_60":12632.92,"sma_120":12043.12},{"date":"2026-02-04","open":13449,"high":13757,"low":13449,"close":13682,"volume":54020,"rsi_14":68.94,"sma_20":13262.25,"sma_60":12666.88,"sma_120":12062.22},{"date":"2026-02-05","open":13841,"high":13880,"low":13544,"close":13608,"volume":36303,"rsi_14":66.21,"sma_20":13313.75,"sma_60":12697.53,"sma_120":12080.02},{"date":"2026-02-06","open":13464,"high":13489,"low":13098,"close":13469,"volume":58362,"rsi_14":62.88,"sma_20":13350.0,"sma_60":12727.33,"sma_120":12098.17},{"date":"2026-02-09","open":13821,"high":13974,"low":13771,"close":13935,"volume":48371,"rsi_14":63.52,"sma_20":13414.25,"sma_60":12760.53,"sma_120":12121.08},{"date":"2026-02-10","open":14049,"high":14187,"low":13935,"close":14148,"volume":57273,"rsi_14":72.13,"sma_20":13473.75,"sma_60":12793.83,"sma_120":12145.27},{"date":"2026-02-11","open":14326,"high":14460,"low":14207,"close":14405,"volume":52393,"rsi_14":73.9,"sma_20":13552.0,"sma_60":12831.47,"sma_120":12172.12},{"date":"2026-02-12","open":14415,"high":14687,"low":14262,"close":14687,"volume":62523,"rsi_14":75.83,"sma_20":13643.0,"sma_60":12873.85,"sma_120":12201.19},{"date":"2026-02-13","open":14569,"high":14579,"low":14346,"close":14519,"volume":38370,"rsi_14":72.36,"sma_20":13724.25,"sma_60":12916.3,"sma_120":12229.78},{"date":"2026-02-19","open":14588,"high":14702,"low":14489,"close":14603,"volume":66590,"rsi_14":72.16,"sma_20":13811.0,"sma_60":12959.83,"sma_120":12259.17},{"date":"2026-02-20","open":14613,"high":14791,"low":14603,"close":14742,"volume":55409,"rsi_14":72.65,"sma_20":13883.25,"sma_60":13003.13,"sma_120":12289.31},{"date":"2026-02-23","open":14816,"high":14816,"low":14658,"close":14762,"volume":51933,"rsi_14":72.36,"sma_20":13966.25,"sma_60":13047.18,"sma_120":12319.08},{"date":"2026-02-24","open":14811,"high":14900,"low":14668,"close":14821,"volume":53315,"rsi_14":75.13,"sma_20":14047.25,"sma_60":13090.58,"sma_120":12348.62},{"date":"2026-02-25","open":14856,"high":14871,"low":14692,"close":14777,"volume":57350,"rsi_14":83.1,"sma_20":14121.75,"sma_60":13138.35,"sma_120":12378.14},{"date":"2026-02-26","open":14777,"high":14851,"low":14628,"close":14764,"volume":49130,"rsi_14":79.98,"sma_20":14197.6,"sma_60":13181.62,"sma_120":12408.31},{"date":"2026-02-27","open":14712,"high":14712,"low":14351,"close":14420,"volume":43764,"rsi_14":66.02,"sma_20":14250.85,"sma_60":13215.95,"sma_120":12435.21},{"date":"2026-03-03","open":14193,"high":14272,"low":13623,"close":13722,"volume":82058,"rsi_14":49.72,"sma_20":14257.75,"sma_60":13236.42,"sma_120":12455.91},{"date":"2026-03-04","open":13246,"high":13281,"low":12112,"close":12256,"volume":99640,"rsi_14":34.78,"sma_20":14188.85,"sma_60":13233.53,"sma_120":12464.48},{"date":"2026-03-05","open":13073,"high":13245,"low":12790,"close":12934,"volume":37986,"rsi_14":37.73,"sma_20":14158.15,"sma_60":13242.8,"sma_120":12478.91},{"date":"2026-03-06","open":12875,"high":13093,"low":12761,"close":13093,"volume":47930,"rsi_14":36.97,"sma_20":14151.15,"sma_60":13252.72,"sma_120":12494.42},{"date":"2026-03-09","open":12390,"high":12677,"low":12261,"close":12677,"volume":72110,"rsi_14":30.24,"sma_20":14106.05,"sma_60":13255.52,"sma_120":12505.84},{"date":"2026-03-10","open":12985,"high":13054,"low":12742,"close":12910,"volume":17160,"rsi_14":29.46,"sma_20":14060.85,"sma_60":13262.28,"sma_120":12519.17},{"date":"2026-03-11","open":13107,"high":13364,"low":12989,"close":13073,"volume":15501,"rsi_14":33.01,"sma_20":14027.6,"sma_60":13272.78,"sma_120":12533.12},{"date":"2026-03-12","open":13038,"high":13038,"low":12835,"close":12944,"volume":17825,"rsi_14":30.9,"sma_20":13994.9,"sma_60":13281.63,"sma_120":12546.23},{"date":"2026-03-13","open":12676,"high":13023,"low":12632,"close":12954,"volume":3454,"rsi_14":28.94,"sma_20":13939.2,"sma_60":13291.07,"sma_120":12559.39},{"date":"2026-03-16","open":12944,"high":12944,"low":12676,"close":12746,"volume":6347,"rsi_14":27.38,"sma_20":13862.35,"sma_60":13298.03,"sma_120":12570.28},{"date":"2026-03-17","open":12986,"high":13188,"low":12986,"close":13133,"volume":8726,"rsi_14":32.01,"sma_20":13791.75,"sma_60":13309.67,"sma_120":12584.55},{"date":"2026-03-18","open":13286,"high":13380,"low":13246,"close":13370,"volume":10596,"rsi_14":35.35,"sma_20":13718.8,"sma_60":13322.52,"sma_120":12600.84},{"date":"2026-03-19","open":13078,"high":13161,"low":13028,"close":13098,"volume":11770,"rsi_14":33.7,"sma_20":13640.8,"sma_60":13329.1,"sma_120":12615.33},{"date":"2026-03-20","open":13157,"high":13336,"low":13113,"close":13271,"volume":11657,"rsi_14":38.0,"sma_20":13567.15,"sma_60":13340.47,"sma_120":12631.33},{"date":"2026-03-23","open":12950,"high":12950,"low":12474,"close":12509,"volume":14708,"rsi_14":38.54,"sma_20":13448.4,"sma_60":13342.88,"sma_120":12640.4},{"date":"2026-03-24","open":12979,"high":12979,"low":12622,"close":12969,"volume":15952,"rsi_14":58.33,"sma_20":13351.7,"sma_60":13351.57,"sma_120":12653.02},{"date":"2026-03-25","open":13187,"high":13251,"low":13039,"close":13162,"volume":10509,"rsi_14":52.99,"sma_20":13261.6,"sma_60":13364.03,"sma_120":12667.33},{"date":"2026-03-26","open":13245,"high":13255,"low":13013,"close":13093,"volume":10302,"rsi_14":50.0,"sma_20":13170.35,"sma_60":13375.7,"sma_120":12679.68},{"date":"2026-03-27","open":12920,"high":13187,"low":12796,"close":13187,"volume":9739,"rsi_14":57.53,"sma_20":13084.4,"sma_60":13389.75,"sma_120":12693.75},{"date":"2026-03-30","open":12830,"high":12979,"low":12671,"close":12954,"volume":9304,"rsi_14":50.66,"sma_20":13004.2,"sma_60":13401.02,"sma_120":12706.5},{"date":"2026-03-31","open":12790,"high":13141,"low":12702,"close":12830,"volume":28599,"rsi_14":46.37,"sma_20":12959.65,"sma_60":13409.3,"sma_120":12719.04},{"date":"2026-04-01","open":13172,"high":13271,"low":12920,"close":13271,"volume":21086,"rsi_14":54.46,"sma_20":13010.4,"sma_60":13425.83,"sma_120":12734.09},{"date":"2026-04-02","open":13300,"high":13344,"low":12696,"close":12741,"volume":15283,"rsi_14":47.45,"sma_20":13000.75,"sma_60":13430.38,"sma_120":12745.64},{"date":"2026-04-03","open":12884,"high":12929,"low":12711,"close":12731,"volume":11292,"rsi_14":49.81,"sma_20":12982.65,"sma_60":13431.1,"sma_120":12756.94},{"date":"2026-04-06","open":12736,"high":12845,"low":12667,"close":12707,"volume":6836,"rsi_14":45.89,"sma_20":12990.25,"sma_60":13433.27,"sma_120":12769.55},{"date":"2026-04-07","open":12741,"high":13147,"low":12573,"close":12588,"volume":4420,"rsi_14":40.74,"sma_20":12980.2,"sma_60":13434.43,"sma_120":12781.16},{"date":"2026-04-08","open":13133,"high":13177,"low":12910,"close":13088,"volume":7483,"rsi_14":51.51,"sma_20":12987.2,"sma_60":13442.85,"sma_120":12797.96},{"date":"2026-04-09","open":13162,"high":13341,"low":13162,"close":13177,"volume":6329,"rsi_14":50.44,"sma_20":13005.15,"sma_60":13450.02,"sma_120":12815.55},{"date":"2026-04-10","open":13281,"high":13395,"low":13246,"close":13355,"volume":6359,"rsi_14":65.52,"sma_20":13031.6,"sma_60":13461.68,"sma_120":12832.58},{"date":"2026-04-13","open":13237,"high":13321,"low":13147,"close":13276,"volume":5311,"rsi_14":57.86,"sma_20":13064.45,"sma_60":13466.85,"sma_120":12848.49},{"date":"2026-04-14","open":13454,"high":13504,"low":13370,"close":13445,"volume":8113,"rsi_14":57.52,"sma_20":13086.55,"sma_60":13476.77,"sma_120":12866.07},{"date":"2026-04-15","open":13583,"high":13752,"low":13558,"close":13712,"volume":26705,"rsi_14":62.76,"sma_20":13110.25,"sma_60":13490.68,"sma_120":12884.95},{"date":"2026-04-16","open":13771,"high":13895,"low":13732,"close":13841,"volume":26542,"rsi_14":63.22,"sma_20":13154.0,"sma_60":13506.35,"sma_120":12904.22},{"date":"2026-04-17","open":13979,"high":13979,"low":13865,"close":13900,"volume":8684,"rsi_14":69.23,"sma_20":13192.15,"sma_60":13523.43,"sma_120":12923.28},{"date":"2026-04-20","open":13940,"high":13940,"low":13801,"close":13801,"volume":23241,"rsi_14":69.83,"sma_20":13263.4,"sma_60":13531.68,"sma_120":12943.0},{"date":"2026-04-21","open":13895,"high":13905,"low":13766,"close":13766,"volume":10982,"rsi_14":63.22,"sma_20":13309.85,"sma_60":13542.6,"sma_120":12962.38},{"date":"2026-04-22","open":13657,"high":13836,"low":13657,"close":13747,"volume":16975,"rsi_14":80.45,"sma_20":13345.7,"sma_60":13551.52,"sma_120":12979.88},{"date":"2026-04-23","open":13930,"high":13940,"low":13672,"close":13816,"volume":38809,"rsi_14":81.58,"sma_20":13388.45,"sma_60":13560.18,"sma_120":12997.49},{"date":"2026-04-24","open":13846,"high":13960,"low":13786,"close":13925,"volume":8892,"rsi_14":81.7,"sma_20":13432.05,"sma_60":13571.35,"sma_120":13016.64},{"date":"2026-04-27","open":14004,"high":14004,"low":13786,"close":13791,"volume":29903,"rsi_14":81.07,"sma_20":13480.5,"sma_60":13578.52,"sma_120":13035.53},{"date":"2026-04-28","open":13786,"high":13875,"low":13717,"close":13796,"volume":23649,"rsi_14":74.57,"sma_20":13535.4,"sma_60":13584.27,"sma_120":13053.64},{"date":"2026-04-29","open":13896,"high":13896,"low":13666,"close":13671,"volume":9449,"rsi_14":61.8,"sma_20":13556.05,"sma_60":13585.1,"sma_120":13069.08},{"date":"2026-04-30","open":13671,"high":13691,"low":13496,"close":13496,"volume":5804,"rsi_14":50.78,"sma_20":13594.4,"sma_60":13584.43,"sma_120":13082.62},{"date":"2026-05-04","open":13681,"high":13681,"low":13486,"close":13536,"volume":20878,"rsi_14":54.63,"sma_20":13635.25,"sma_60":13589.68,"sma_120":13096.98},{"date":"2026-05-06","open":13666,"high":13751,"low":13287,"close":13287,"volume":32178,"rsi_14":41.64,"sma_20":13658.75,"sma_60":13585.02,"sma_120":13108.97},{"date":"2026-05-07","open":13337,"high":13461,"low":13272,"close":13287,"volume":31355,"rsi_14":30.18,"sma_20":13688.25,"sma_60":13576.43,"sma_120":13121.66},{"date":"2026-05-08","open":13456,"high":13506,"low":13297,"close":13466,"volume":16758,"rsi_14":32.63,"sma_20":13701.5,"sma_60":13572.1,"sma_120":13134.82},{"date":"2026-05-11","open":13452,"high":13547,"low":13247,"close":13267,"volume":30734,"rsi_14":25.88,"sma_20":13700.25,"sma_60":13566.77,"sma_120":13147.05},{"date":"2026-05-12","open":13392,"high":13392,"low":12923,"close":13262,"volume":39138,"rsi_14":27.55,"sma_20":13689.75,"sma_60":13553.52,"sma_120":13157.02},{"date":"2026-05-13","open":13531,"high":13551,"low":12972,"close":13087,"volume":34839,"rsi_14":25.16,"sma_20":13674.5,"sma_60":13533.77,"sma_120":13163.8},{"date":"2026-05-14","open":13107,"high":13516,"low":13087,"close":13516,"volume":21739,"rsi_14":41.34,"sma_20":13672.25,"sma_60":13516.85,"sma_120":13174.16},{"date":"2026-05-15","open":13517,"high":13522,"low":13008,"close":13217,"volume":23570,"rsi_14":34.0,"sma_20":13641.5,"sma_60":13490.18,"sma_120":13182.02},{"date":"2026-05-18","open":13206,"high":13253,"low":12557,"close":12832,"volume":121463,"rsi_14":25.94,"sma_20":13585.0,"sma_60":13459.93,"sma_120":13188.12},{"date":"2026-05-19","open":12782,"high":12832,"low":12512,"close":12652,"volume":18130,"rsi_14":25.49,"sma_20":13516.5,"sma_60":13425.27,"sma_120":13192.55},{"date":"2026-05-20","open":12782,"high":12782,"low":12347,"close":12437,"volume":75730,"rsi_14":23.38,"sma_20":13442.25,"sma_60":13384.68,"sma_120":13193.91},{"date":"2026-05-21","open":12702,"high":12912,"low":12702,"close":12837,"volume":24714,"rsi_14":35.78,"sma_20":13389.75,"sma_60":13350.43,"sma_120":13198.81},{"date":"2026-05-22","open":13122,"high":13247,"low":13008,"close":13197,"volume":15753,"rsi_14":45.19,"sma_20":13356.25,"sma_60":13321.18,"sma_120":13205.88},{"date":"2026-05-26","open":13326,"high":13326,"low":12982,"close":13037,"volume":28517,"rsi_14":42.28,"sma_20":13311.25,"sma_60":13290.02,"sma_120":13214.18},{"date":"2026-05-27","open":13037,"high":13037,"low":12742,"close":12877,"volume":22725,"rsi_14":43.49,"sma_20":13252.75,"sma_60":13256.4,"sma_120":13219.01},{"date":"2026-05-28","open":12877,"high":12877,"low":12427,"close":12717,"volume":18108,"rsi_14":41.39,"sma_20":13193.0,"sma_60":13225.9,"sma_120":13220.92},{"date":"2026-05-29","open":12837,"high":12867,"low":12262,"close":12847,"volume":35745,"rsi_14":40.49,"sma_20":13139.5,"sma_60":13211.52,"sma_120":13223.97},{"date":"2026-06-01","open":12882,"high":13087,"low":12752,"close":13042,"volume":22451,"rsi_14":46.54,"sma_20":13108.0,"sma_60":13224.82,"sma_120":13229.17},{"date":"2026-06-02","open":13097,"high":13178,"low":12727,"close":12907,"volume":26209,"rsi_14":44.76,"sma_20":13078.5,"sma_60":13224.55,"sma_120":13233.67},{"date":"2026-06-04","open":12937,"high":12942,"low":12612,"close":12692,"volume":27848,"rsi_14":44.23,"sma_20":13036.25,"sma_60":13218.05,"sma_120":13235.38},{"date":"2026-06-05","open":12817,"high":12912,"low":12377,"close":12547,"volume":7367,"rsi_14":34.55,"sma_20":12999.25,"sma_60":13216.08,"sma_120":13235.8},{"date":"2026-06-08","open":12077,"high":12217,"low":11828,"close":11913,"volume":23181,"rsi_14":31.22,"sma_20":12930.5,"sma_60":13199.65,"sma_120":13230.97},{"date":"2026-06-09","open":11998,"high":12497,"low":11919,"close":12452,"volume":14167,"rsi_14":44.77,"sma_20":12879.75,"sma_60":13189.48,"sma_120":13231.13},{"date":"2026-06-10","open":12418,"high":12418,"low":12083,"close":12388,"volume":7625,"rsi_14":46.23,"sma_20":12835.75,"sma_60":13180.38,"sma_120":13231.01},{"date":"2026-06-11","open":12137,"high":12652,"low":11957,"close":12652,"volume":4678,"rsi_14":53.02,"sma_20":12805.25,"sma_60":13175.53,"sma_120":13233.3},{"date":"2026-06-12","open":12652,"high":12762,"low":12432,"close":12537,"volume":7501,"rsi_14":45.43,"sma_20":12777.75,"sma_60":13172.23,"sma_120":13235.13},{"date":"2026-06-15","open":12737,"high":12837,"low":12617,"close":12807,"volume":7799,"rsi_14":43.89,"sma_20":12742.25,"sma_60":13167.02,"sma_120":13238.34},{"date":"2026-06-16","open":12767,"high":12822,"low":12597,"close":12597,"volume":14337,"rsi_14":43.21,"sma_20":12711.25,"sma_60":13154.33,"sma_120":13238.42},{"date":"2026-06-17","open":12762,"high":12847,"low":12517,"close":12637,"volume":9594,"rsi_14":46.15,"sma_20":12701.5,"sma_60":13146.83,"sma_120":13237.97},{"date":"2026-06-18","open":12638,"high":12638,"low":12313,"close":12313,"volume":6760,"rsi_14":43.84,"sma_20":12684.5,"sma_60":13131.05,"sma_120":13235.76},{"date":"2026-06-19","open":12313,"high":12358,"low":11938,"close":12168,"volume":5232,"rsi_14":39.7,"sma_20":12671.0,"sma_60":13125.55,"sma_120":13234.22},{"date":"2026-06-22","open":12167,"high":12167,"low":11868,"close":11888,"volume":2837,"rsi_14":32.94,"sma_20":12623.5,"sma_60":13107.7,"sma_120":13229.63},{"date":"2026-06-23","open":11918,"high":12112,"low":11503,"close":11593,"volume":9811,"rsi_14":31.45,"sma_20":12543.25,"sma_60":13081.73,"sma_120":13222.88},{"date":"2026-06-24","open":11593,"high":11962,"low":11418,"close":11903,"volume":5711,"rsi_14":39.15,"sma_20":12486.5,"sma_60":13062.07,"sma_120":13218.88},{"date":"2026-06-25","open":11914,"high":12293,"low":11879,"close":12008,"volume":21611,"rsi_14":42.5,"sma_20":12443.0,"sma_60":13042.6,"sma_120":13216.17},{"date":"2026-06-26","open":12007,"high":12007,"low":11438,"close":11658,"volume":4531,"rsi_14":46.15,"sma_20":12390.0,"sma_60":13021.17,"sma_120":13211.09},{"date":"2026-06-29","open":11774,"high":12443,"low":11774,"close":12368,"volume":4287,"rsi_14":48.78,"sma_20":12366.0,"sma_60":13013.63,"sma_120":13211.47},{"date":"2026-06-30","open":12358,"high":12368,"low":12013,"close":12018,"volume":6722,"rsi_14":45.09,"sma_20":12314.75,"sma_60":12992.93,"sma_120":13209.38},{"date":"2026-07-01","open":12053,"high":12203,"low":11978,"close":12128,"volume":4065,"rsi_14":42.74,"sma_20":12275.75,"sma_60":12982.88,"sma_120":13206.63},{"date":"2026-07-02","open":12128,"high":12583,"low":12003,"close":12358,"volume":8951,"rsi_14":47.59,"sma_20":12259.0,"sma_60":12976.83,"sma_120":13203.97},{"date":"2026-07-03","open":12463,"high":12463,"low":12198,"close":12358,"volume":5943,"rsi_14":43.5,"sma_20":12249.5,"sma_60":12969.17,"sma_120":13201.22},{"date":"2026-07-06","open":12358,"high":12398,"low":11998,"close":12198,"volume":5150,"rsi_14":44.13,"sma_20":12263.75,"sma_60":12960.83,"sma_120":13197.63},{"date":"2026-07-07","open":12207,"high":12547,"low":12197,"close":12547,"volume":17833,"rsi_14":48.79,"sma_20":12268.5,"sma_60":12949.92,"sma_120":13196.38},{"date":"2026-07-08","open":12548,"high":12548,"low":12058,"close":12308,"volume":46864,"rsi_14":49.93,"sma_20":12264.5,"sma_60":12933.5,"sma_120":13191.76},{"date":"2026-07-09","open":12383,"high":12383,"low":11809,"close":11958,"volume":8296,"rsi_14":47.27,"sma_20":12229.75,"sma_60":12908.25,"sma_120":13184.97},{"date":"2026-07-10","open":12158,"high":12343,"low":12023,"close":12173,"volume":11749,"rsi_14":53.77,"sma_20":12211.5,"sma_60":12887.92,"sma_120":13177.38},{"date":"2026-07-13","open":12173,"high":12393,"low":11919,"close":12038,"volume":16473,"rsi_14":56.15,"sma_20":12173.0,"sma_60":12862.5,"sma_120":13169.63},{"date":"2026-07-14","open":12087,"high":12087,"low":11658,"close":11748,"volume":36502,"rsi_14":47.84,"sma_20":12130.5,"sma_60":12827.75,"sma_120":13159.22},{"date":"2026-07-15","open":11953,"high":12038,"low":11859,"close":11938,"volume":5275,"rsi_14":49.05,"sma_20":12095.5,"sma_60":12794.0,"sma_120":13150.17},{"date":"2026-07-16","open":11938,"high":12048,"low":11774,"close":12048,"volume":22177,"rsi_14":55.67,"sma_20":12082.25,"sma_60":12761.08,"sma_120":13142.26},{"date":"2026-07-20","open":11992,"high":12419,"low":11708,"close":11768,"volume":7256,"rsi_14":40.03,"sma_20":12062.25,"sma_60":12725.17,"sma_120":13128.42},{"date":"2026-07-21","open":11768,"high":11962,"low":11568,"close":11848,"volume":24957,"rsi_14":46.9,"sma_20":12060.25,"sma_60":12691.17,"sma_120":13116.88},{"date":"2026-07-22","open":12052,"high":12122,"low":11848,"close":11848,"volume":4328,"rsi_14":44.68,"sma_20":12073.0,"sma_60":12657.5,"sma_120":13104.51},{"date":"2026-07-23","open":11899,"high":12153,"low":11834,"close":12093,"volume":65835,"rsi_14":44.99,"sma_20":12082.5,"sma_60":12626.75,"sma_120":13093.47},{"date":"2026-07-24","open":12138,"high":12487,"low":12138,"close":12447,"volume":15500,"rsi_14":51.5,"sma_20":12104.5,"sma_60":12600.08,"sma_120":13085.72},{"date":"2026-07-27","open":12442,"high":12677,"low":12277,"close":12522,"volume":3778,"rsi_14":55.57,"sma_20":12147.75,"sma_60":12576.92,"sma_120":13077.72},{"date":"2026-07-28","open":12368,"high":12383,"low":11948,"close":12053,"volume":9492,"rsi_14":41.85,"sma_20":12132.0,"sma_60":12545.83,"sma_120":13065.05},{"date":"2026-07-29","open":12067,"high":12427,"low":11753,"close":11928,"volume":13057,"rsi_14":43.34,"sma_20":12127.0,"sma_60":12516.58,"sma_120":13050.84},{"date":"2026-07-30","open":11940,"high":12665,"low":11940,"close":12145,"volume":48172,"rsi_14":53.13,"sma_20":12127.25,"sma_60":12493.83,"sma_120":13039.13},{"date":"2026-07-31","open":12360,"high":12360,"low":11860,"close":12030,"volume":5765,"rsi_14":47.12,"sma_20":12110.25,"sma_60":12468.5,"sma_120":13029.09},{"date":"2026-08-03","open":12030,"high":12150,"low":11920,"close":11920,"volume":3812,"rsi_14":47.57,"sma_20":12087.75,"sma_60":12445.5,"sma_120":13015.26},{"date":"2026-08-04","open":12150,"high":12405,"low":12150,"close":12405,"volume":9921,"rsi_14":61.26,"sma_20":12097.5,"sma_60":12430.58,"sma_120":13003.51},{"date":"2026-08-05","open":12490,"high":12645,"low":12315,"close":12490,"volume":14596,"rsi_14":59.78,"sma_20":12094.0,"sma_60":12414.08,"sma_120":12993.09},{"date":"2026-08-06","open":12490,"high":12820,"low":12475,"close":12805,"volume":9407,"rsi_14":62.56,"sma_20":12118.25,"sma_60":12406.17,"sma_120":12986.47},{"date":"2026-08-07","open":12795,"high":13015,"low":12730,"close":13005,"volume":55017,"rsi_14":71.23,"sma_20":12170.0,"sma_60":12401.67,"sma_120":12977.59},{"date":"2026-08-10","open":13085,"high":13085,"low":12755,"close":12970,"volume":14602,"rsi_14":69.8,"sma_20":12203.4,"sma_60":12390.25,"sma_120":12961.72},{"date":"2026-08-11","open":13060,"high":13255,"low":12895,"close":13130,"volume":7467,"rsi_14":71.42,"sma_20":12257.95,"sma_60":12383.78,"sma_120":12949.92},{"date":"2026-08-12","open":13180,"high":13265,"low":12945,"close":12945,"volume":13687,"rsi_14":64.53,"sma_20":12317.7,"sma_60":12379.23,"sma_120":12934.22},{"date":"2026-08-13","open":12920,"high":13100,"low":12855,"close":12855,"volume":10855,"rsi_14":57.62,"sma_20":12363.5,"sma_60":12379.58,"sma_120":12919.17},{"date":"2026-08-14","open":12925,"high":13070,"low":12855,"close":13045,"volume":33732,"rsi_14":59.37,"sma_20":12413.3,"sma_60":12386.1,"sma_120":12905.01},{"date":"2026-08-18","open":12970,"high":13030,"low":12755,"close":12845,"volume":19104,"rsi_14":65.76,"sma_20":12467.05,"sma_60":12392.87,"sma_120":12888.01},{"date":"2026-08-19","open":12590,"high":12765,"low":12515,"close":12765,"volume":11884,"rsi_14":66.94,"sma_20":12512.8,"sma_60":12391.63,"sma_120":12870.17},{"date":"2026-08-20","open":12830,"high":12940,"low":12765,"close":12840,"volume":2309,"rsi_14":64.95,"sma_20":12562.3,"sma_60":12385.67,"sma_120":12852.47},{"date":"2026-08-21","open":12765,"high":12860,"low":12635,"close":12840,"volume":3271,"rsi_14":68.33,"sma_20":12599.6,"sma_60":12382.35,"sma_120":12835.13},{"date":"2026-08-24","open":12970,"high":13155,"low":12820,"close":13155,"volume":9742,"rsi_14":75.57,"sma_20":12634.9,"sma_60":12386.95,"sma_120":12820.53},{"date":"2026-08-25","open":12995,"high":13175,"low":12910,"close":13120,"volume":15183,"rsi_14":68.19,"sma_20":12664.7,"sma_60":12393.63,"sma_120":12808.53},{"date":"2026-08-26","open":13220,"high":13450,"low":13180,"close":13365,"volume":6537,"rsi_14":70.59,"sma_20":12730.25,"sma_60":12402.23,"sma_120":12805.55},{"date":"2026-08-27","open":13360,"high":13360,"low":13130,"close":13135,"volume":7297,"rsi_14":58.09,"sma_20":12790.5,"sma_60":12403.75,"sma_120":12812.87},{"date":"2026-08-28","open":13160,"high":13305,"low":13080,"close":13305,"volume":3671,"rsi_14":57.46,"sma_20":12848.5,"sma_60":12410.35,"sma_120":12815.94},{"date":"2026-08-31","open":13145,"high":13165,"low":12925,"close":13145,"volume":8346,"rsi_14":54.1,"sma_20":12904.25,"sma_60":12417.87,"sma_120":12816.36},{"date":"2026-09-01","open":13145,"high":13190,"low":12995,"close":13045,"volume":7171,"rsi_14":47.95,"sma_20":12960.5,"sma_60":12426.13,"sma_120":12819.42},{"date":"2026-09-02","open":12870,"high":12990,"low":12765,"close":12855,"volume":3880,"rsi_14":47.84,"sma_20":12983.0,"sma_60":12441.8,"sma_120":12818.95},{"date":"2026-09-03","open":12910,"high":13025,"low":12590,"close":12735,"volume":3907,"rsi_14":47.16,"sma_20":12995.25,"sma_60":12446.48,"sma_120":12816.12},{"date":"2026-09-04","open":12875,"high":12875,"low":12660,"close":12710,"volume":9642,"rsi_14":41.39,"sma_20":12990.5,"sma_60":12451.83,"sma_120":12814.15},{"date":"2026-09-07","open":12825,"high":12825,"low":12600,"close":12680,"volume":5896,"rsi_14":45.35,"sma_20":12974.25,"sma_60":12452.27,"sma_120":12811.85},{"date":"2026-09-08","open":12845,"high":12845,"low":12575,"close":12590,"volume":4535,"rsi_14":45.1,"sma_20":12955.25,"sma_60":12453.12,"sma_120":12810.53},{"date":"2026-09-09","open":12610,"high":12610,"low":12470,"close":12520,"volume":3141,"rsi_14":41.01,"sma_20":12924.75,"sma_60":12448.3,"sma_120":12805.42},{"date":"2026-09-10","open":12490,"high":12490,"low":12255,"close":12435,"volume":2774,"rsi_14":39.14,"sma_20":12899.25,"sma_60":12445.57,"sma_120":12797.62},{"date":"2026-09-11","open":12240,"high":12375,"low":12240,"close":12315,"volume":1610,"rsi_14":24.85,"sma_20":12872.25,"sma_60":12440.17,"sma_120":12791.08},{"date":"2026-09-14","open":12320,"high":12425,"low":12210,"close":12375,"volume":2272,"rsi_14":28.02,"sma_20":12838.75,"sma_60":12441.18,"sma_120":12783.61},{"date":"2026-09-15","open":12350,"high":12400,"low":12250,"close":12260,"volume":1960,"rsi_14":14.7,"sma_20":12809.5,"sma_60":12442.7,"sma_120":12781.52},{"date":"2026-09-16","open":12305,"high":12305,"low":12145,"close":12180,"volume":3418,"rsi_14":16.25,"sma_20":12780.25,"sma_60":12447.53,"sma_120":12774.93},{"date":"2026-09-17","open":12325,"high":12365,"low":12220,"close":12220,"volume":3964,"rsi_14":7.78,"sma_20":12749.25,"sma_60":12457.95,"sma_120":12767.08},{"date":"2026-09-18","open":12390,"high":12390,"low":12165,"close":12165,"volume":1913,"rsi_14":8.47,"sma_20":12715.5,"sma_60":12462.28,"sma_120":12759.33},{"date":"2026-09-21","open":12200,"high":12325,"low":12195,"close":12260,"volume":2580,"rsi_14":16.6,"sma_20":12670.75,"sma_60":12466.47,"sma_120":12751.59},{"date":"2026-09-22","open":12330,"high":12330,"low":12145,"close":12170,"volume":16914,"rsi_14":18.14,"sma_20":12623.25,"sma_60":12474.97,"sma_120":12745.04},{"date":"2026-09-23","open":12275,"high":12275,"low":12125,"close":12125,"volume":34855,"rsi_14":19.5,"sma_20":12561.25,"sma_60":12470.9,"sma_120":12739.15},{"date":"2026-09-28","open":12125,"high":12285,"low":12120,"close":12210,"volume":10991,"rsi_14":26.42,"sma_20":12515.0,"sma_60":12474.08,"sma_120":12730.3},{"date":"2026-09-29","open":12140,"high":12165,"low":12075,"close":12165,"volume":1422,"rsi_14":26.05,"sma_20":12458.0,"sma_60":12474.68,"sma_120":12725.48},{"date":"2026-09-30","open":12165,"high":12190,"low":12095,"close":12135,"volume":11510,"rsi_14":27.59,"sma_20":12407.5,"sma_60":12470.95,"sma_120":12720.5},{"date":"2026-10-01","open":12115,"high":12280,"low":12115,"close":12220,"volume":1024,"rsi_14":35.44,"sma_20":12366.25,"sma_60":12468.63,"sma_120":12715.42},{"date":"2026-10-02","open":12245,"high":12260,"low":12100,"close":12100,"volume":3502,"rsi_14":34.27,"sma_20":12328.5,"sma_60":12466.98,"sma_120":12710.33},{"date":"2026-10-06","open":12195,"high":12295,"low":12040,"close":12120,"volume":2504,"rsi_14":39.9,"sma_20":12297.75,"sma_60":12459.83,"sma_120":12701.21},{"date":"2026-10-07","open":12240,"high":12240,"low":12130,"close":12195,"volume":3340,"rsi_14":40.82,"sma_20":12272.0,"sma_60":12457.93,"sma_120":12691.96},{"date":"2026-10-08","open":12185,"high":12185,"low":11900,"close":11940,"volume":6473,"rsi_14":35.71,"sma_20":12235.0,"sma_60":12457.62,"sma_120":12679.08},{"date":"2026-10-12","open":11940,"high":11965,"low":11700,"close":11700,"volume":20729,"rsi_14":31.25,"sma_20":12190.5,"sma_60":12449.72,"sma_120":12664.88},{"date":"2026-10-13","open":11610,"high":11610,"low":11375,"close":11535,"volume":4398,"rsi_14":25.62,"sma_20":12141.25,"sma_60":12441.32,"sma_120":12647.88},{"date":"2026-10-14","open":11540,"high":11660,"low":11485,"close":11535,"volume":494,"rsi_14":26.67,"sma_20":12096.25,"sma_60":12437.73,"sma_120":12628.62},{"date":"2026-10-15","open":11305,"high":11672,"low":11305,"close":11525,"volume":4370,"rsi_14":20.95,"sma_20":12056.75,"sma_60":12430.83,"sma_120":12608.21},{"date":"2026-10-16","open":11720,"high":12200,"low":11720,"close":12035,"volume":1517,"rsi_14":45.99,"sma_20":12039.75,"sma_60":12430.6,"sma_120":12591.54},{"date":"2026-10-19","open":12040,"high":12315,"low":11890,"close":12300,"volume":2220,"rsi_14":54.59,"sma_20":12041.75,"sma_60":12439.43,"sma_120":12577.92},{"date":"2026-10-20","open":12205,"high":12395,"low":12075,"close":12100,"volume":3687,"rsi_14":47.28,"sma_20":12037.75,"sma_60":12443.6,"sma_120":12562.92},{"date":"2026-10-21","open":12205,"high":12315,"low":12125,"close":12125,"volume":1045,"rsi_14":49.0,"sma_20":12033.0,"sma_60":12448.18,"sma_120":12548.29},{"date":"2026-10-22","open":12085,"high":12090,"low":11900,"close":11905,"volume":784,"rsi_14":44.75,"sma_20":12020.0,"sma_60":12445.03,"sma_120":12531.25},{"date":"2026-10-23","open":11895,"high":11945,"low":11820,"close":11845,"volume":1649,"rsi_14":41.34,"sma_20":11999.25,"sma_60":12434.97,"sma_120":12512.79}],"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 경기방어","phase":"above-fold","symbol_resolved":true}