{"status":"ok","report":{"price_analysis":{"current":21100.0,"change_1d":-1.8,"change_7d":-7.0,"change_30d":-15.6,"high_30d":25530.0,"low_30d":20815.0,"position_in_range":6.0,"support":21286.5,"resistance":25058.5},"summary":"TIGER 200 경기소비재(139290)은(는) 코스피 200 경기소비재를 추종하는 ETF입니다, 순자산 69.5억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 29.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-774.21)가 시그널선(-746.94)을 하회합니다(데드크로스). 현재가가 SMA20(22457)과 SMA60(24410) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 21066~23849 (현재 위치 1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":29.485834207764952,"macd":-774.2145174291581,"macd_signal":-746.9406431455525,"sma_20":22457.25,"sma_60":24409.75,"bb_upper":23848.61434840052,"bb_lower":21065.88565159948,"atr_14":565.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3831.00, 기관 순매수 -3719.00. 30일 누적: 외국인 4021.00, 기관 -2440.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":3831.0,"institutional_flow":-3719.0,"data":[{"date":"2026-10-23","foreign_net":14.0,"institution_net":8.0,"retail_net":-22.0},{"date":"2026-10-22","foreign_net":1.0,"institution_net":134.0,"retail_net":-135.0},{"date":"2026-10-21","foreign_net":190.0,"institution_net":-223.0,"retail_net":33.0},{"date":"2026-10-20","foreign_net":3800.0,"institution_net":-3828.0,"retail_net":28.0},{"date":"2026-10-19","foreign_net":-174.0,"institution_net":190.0,"retail_net":-16.0},{"date":"2026-10-16","foreign_net":36.0,"institution_net":48.0,"retail_net":-84.0},{"date":"2026-10-15","foreign_net":-1703.0,"institution_net":1792.0,"retail_net":-89.0},{"date":"2026-10-14","foreign_net":1680.0,"institution_net":-1754.0,"retail_net":74.0},{"date":"2026-10-13","foreign_net":274.0,"institution_net":189.0,"retail_net":-463.0},{"date":"2026-10-12","foreign_net":-3827.0,"institution_net":3839.0,"retail_net":-12.0},{"date":"2026-10-08","foreign_net":-7593.0,"institution_net":7572.0,"retail_net":21.0},{"date":"2026-10-07","foreign_net":-6477.0,"institution_net":6434.0,"retail_net":43.0},{"date":"2026-10-06","foreign_net":4695.0,"institution_net":-3582.0,"retail_net":-1113.0},{"date":"2026-10-02","foreign_net":-825.0,"institution_net":858.0,"retail_net":-33.0},{"date":"2026-10-01","foreign_net":125.0,"institution_net":117.0,"retail_net":-242.0},{"date":"2026-09-30","foreign_net":-4092.0,"institution_net":4023.0,"retail_net":69.0},{"date":"2026-09-29","foreign_net":13716.0,"institution_net":-13943.0,"retail_net":227.0},{"date":"2026-09-28","foreign_net":4036.0,"institution_net":-3733.0,"retail_net":-303.0},{"date":"2026-09-23","foreign_net":-4310.0,"institution_net":4243.0,"retail_net":67.0},{"date":"2026-09-22","foreign_net":4245.0,"institution_net":-4223.0,"retail_net":-22.0},{"date":"2026-09-21","foreign_net":11.0,"institution_net":-93.0,"retail_net":82.0},{"date":"2026-09-18","foreign_net":196.0,"institution_net":-787.0,"retail_net":591.0},{"date":"2026-09-17","foreign_net":1.0,"institution_net":117.0,"retail_net":-118.0},{"date":"2026-09-16","foreign_net":-1172.0,"institution_net":1214.0,"retail_net":-42.0},{"date":"2026-09-15","foreign_net":1172.0,"institution_net":-1195.0,"retail_net":23.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-82.0,"retail_net":82.0},{"date":"2026-09-11","foreign_net":-190.0,"institution_net":160.0,"retail_net":30.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":27.0,"retail_net":-27.0},{"date":"2026-09-09","foreign_net":192.0,"institution_net":-22.0,"retail_net":-170.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":60.0,"retail_net":-60.0}],"periods":{"d1":{"foreign_net":14.0,"institution_net":8.0,"retail_net":-22.0},"d3":{"foreign_net":205.0,"institution_net":-81.0,"retail_net":-124.0},"d7":{"foreign_net":2164.0,"institution_net":-1879.0,"retail_net":-285.0},"d14":{"foreign_net":-9909.0,"institution_net":11677.0,"retail_net":-1768.0},"d30":{"foreign_net":4021.0,"institution_net":-2440.0,"retail_net":-1581.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":29,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":29.5,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.6,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.0834,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.08,"summary":"배당수익률 1.08%","metrics":[{"name":"배당수익률","value":1.08,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:02.503287+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스피 200 경기소비재","issuer":"미래에셋자산운용","category":"","expense_ratio":0.4,"aum":500000000.0,"aum_display":"69.5억","dividend_yield":null,"tracking_error":1.17,"holdings":[{"ticker":"012330","name":"현대모비스","weight":20.42},{"ticker":"000270","name":"기아","weight":18.3},{"ticker":"005380","name":"현대차","weight":17.2},{"ticker":"180640","name":"한진칼","weight":6.55},{"ticker":"021240","name":"코웨이","weight":5.37},{"ticker":"161390","name":"한국타이어앤테크놀로지","weight":5.05},{"ticker":"004170","name":"신세계","weight":4.62},{"ticker":"069960","name":"현대백화점","weight":2.19},{"ticker":"111770","name":"영원무역","weight":1.92},{"ticker":"023530","name":"롯데쇼핑","weight":1.79}],"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":21100.0,"change_pct":-1.84,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":13479.0},{"date":"2016-10-25","close":13543.0},{"date":"2016-10-26","close":13459.0},{"date":"2016-10-27","close":13381.0},{"date":"2016-10-28","close":13504.0},{"date":"2016-10-31","close":13467.0},{"date":"2016-11-01","close":13467.0},{"date":"2016-11-02","close":13291.0},{"date":"2016-11-03","close":13234.0},{"date":"2016-11-04","close":13191.0},{"date":"2016-11-07","close":13243.0},{"date":"2016-11-08","close":13330.0},{"date":"2016-11-09","close":12870.0},{"date":"2016-11-10","close":12763.0},{"date":"2016-11-11","close":12743.0},{"date":"2016-11-14","close":12678.0},{"date":"2016-11-15","close":12518.0},{"date":"2016-11-16","close":12580.0},{"date":"2016-11-17","close":12566.0},{"date":"2016-11-18","close":12441.0},{"date":"2016-11-21","close":12528.0},{"date":"2016-11-22","close":12575.0},{"date":"2016-11-23","close":12570.0},{"date":"2016-11-24","close":12612.0},{"date":"2016-11-25","close":12621.0},{"date":"2016-11-28","close":12652.0},{"date":"2016-11-29","close":12486.0},{"date":"2016-11-30","close":12462.0},{"date":"2016-12-01","close":12518.0},{"date":"2016-12-02","close":12426.0},{"date":"2016-12-05","close":12421.0},{"date":"2016-12-06","close":12538.0},{"date":"2016-12-07","close":12538.0},{"date":"2016-12-08","close":12824.0},{"date":"2016-12-09","close":12849.0},{"date":"2016-12-12","close":13004.0},{"date":"2016-12-13","close":12915.0},{"date":"2016-12-14","close":12985.0},{"date":"2016-12-15","close":12931.0},{"date":"2016-12-16","close":12878.0},{"date":"2016-12-19","close":12800.0},{"date":"2016-12-20","close":12908.0},{"date":"2016-12-21","close":12965.0},{"date":"2016-12-22","close":12883.0},{"date":"2016-12-23","close":12948.0},{"date":"2016-12-26","close":12858.0},{"date":"2016-12-27","close":12931.0},{"date":"2016-12-28","close":12965.0},{"date":"2016-12-29","close":13025.0},{"date":"2017-01-02","close":13299.0},{"date":"2017-01-03","close":13467.0},{"date":"2017-01-04","close":13508.0},{"date":"2017-01-05","close":13512.0},{"date":"2017-01-06","close":13467.0},{"date":"2017-01-09","close":13365.0},{"date":"2017-01-10","close":13365.0},{"date":"2017-01-11","close":13313.0},{"date":"2017-01-12","close":13258.0},{"date":"2017-01-13","close":13391.0},{"date":"2017-01-16","close":13396.0},{"date":"2017-01-17","close":13471.0},{"date":"2017-01-18","close":13534.0},{"date":"2017-01-19","close":13391.0},{"date":"2017-01-20","close":13349.0},{"date":"2017-01-23","close":13186.0},{"date":"2017-01-24","close":13053.0},{"date":"2017-01-25","close":12849.0},{"date":"2017-01-26","close":12895.0},{"date":"2017-01-31","close":12549.0},{"date":"2017-02-01","close":12607.0},{"date":"2017-02-02","close":12523.0},{"date":"2017-02-03","close":12491.0},{"date":"2017-02-06","close":12469.0},{"date":"2017-02-07","close":12621.0},{"date":"2017-02-08","close":12636.0},{"date":"2017-02-09","close":12648.0},{"date":"2017-02-10","close":12709.0},{"date":"2017-02-13","close":12713.0},{"date":"2017-02-14","close":12858.0},{"date":"2017-02-15","close":13062.0},{"date":"2017-02-16","close":13116.0},{"date":"2017-02-17","close":13116.0},{"date":"2017-02-20","close":13062.0},{"date":"2017-02-21","close":13140.0},{"date":"2017-02-22","close":13128.0},{"date":"2017-02-23","close":13057.0},{"date":"2017-02-24","close":13154.0},{"date":"2017-02-27","close":13267.0},{"date":"2017-02-28","close":13132.0},{"date":"2017-03-02","close":12948.0},{"date":"2017-03-03","close":12580.0},{"date":"2017-03-06","close":12566.0},{"date":"2017-03-07","close":12686.0},{"date":"2017-03-08","close":12663.0},{"date":"2017-03-09","close":12640.0},{"date":"2017-03-10","close":12631.0},{"date":"2017-03-13","close":12734.0},{"date":"2017-03-14","close":12870.0},{"date":"2017-03-15","close":12833.0},{"date":"2017-03-16","close":12829.0},{"date":"2017-03-17","close":12957.0},{"date":"2017-03-20","close":13020.0},{"date":"2017-03-21","close":13508.0},{"date":"2017-03-22","close":13521.0},{"date":"2017-03-23","close":13455.0},{"date":"2017-03-24","close":13396.0},{"date":"2017-03-27","close":13234.0},{"date":"2017-03-28","close":13205.0},{"date":"2017-03-29","close":13034.0},{"date":"2017-03-30","close":13045.0},{"date":"2017-03-31","close":13165.0},{"date":"2017-04-03","close":13070.0},{"date":"2017-04-04","close":13062.0},{"date":"2017-04-05","close":12849.0},{"date":"2017-04-06","close":12758.0},{"date":"2017-04-07","close":12726.0},{"date":"2017-04-10","close":12592.0},{"date":"2017-04-11","close":12486.0},{"date":"2017-04-12","close":12612.0},{"date":"2017-04-13","close":12673.0},{"date":"2017-04-14","close":12617.0},{"date":"2017-04-17","close":12726.0},{"date":"2017-04-18","close":12659.0},{"date":"2017-04-19","close":12538.0},{"date":"2017-04-20","close":12763.0},{"date":"2017-04-21","close":12808.0},{"date":"2017-04-24","close":12874.0},{"date":"2017-04-25","close":12953.0},{"date":"2017-04-26","close":13053.0},{"date":"2017-04-27","close":12979.0},{"date":"2017-04-28","close":12747.0},{"date":"2017-05-02","close":12984.0},{"date":"2017-05-04","close":13011.0},{"date":"2017-05-08","close":13436.0},{"date":"2017-05-10","close":13411.0},{"date":"2017-05-11","close":13634.0},{"date":"2017-05-12","close":13506.0},{"date":"2017-05-15","close":13432.0},{"date":"2017-05-16","close":13453.0},{"date":"2017-05-17","close":13594.0},{"date":"2017-05-18","close":13792.0},{"date":"2017-05-19","close":14044.0},{"date":"2017-05-22","close":14100.0},{"date":"2017-05-23","close":14221.0},{"date":"2017-05-24","close":14014.0},{"date":"2017-05-25","close":14138.0},{"date":"2017-05-26","close":14151.0},{"date":"2017-05-29","close":14160.0},{"date":"2017-05-30","close":14258.0},{"date":"2017-05-31","close":14212.0},{"date":"2017-06-01","close":14263.0},{"date":"2017-06-02","close":14176.0},{"date":"2017-06-05","close":14275.0},{"date":"2017-06-07","close":14146.0},{"date":"2017-06-08","close":14146.0},{"date":"2017-06-09","close":14120.0},{"date":"2017-06-12","close":14035.0},{"date":"2017-06-13","close":14209.0},{"date":"2017-06-14","close":14279.0},{"date":"2017-06-15","close":14082.0},{"date":"2017-06-16","close":14113.0},{"date":"2017-06-19","close":14088.0},{"date":"2017-06-20","close":13959.0},{"date":"2017-06-21","close":13787.0},{"date":"2017-06-22","close":13872.0},{"date":"2017-06-23","close":13966.0},{"date":"2017-06-26","close":13923.0},{"date":"2017-06-27","close":13872.0},{"date":"2017-06-28","close":13863.0},{"date":"2017-06-29","close":13959.0},{"date":"2017-06-30","close":13833.0},{"date":"2017-07-03","close":14077.0},{"date":"2017-07-04","close":13852.0},{"date":"2017-07-05","close":13744.0},{"date":"2017-07-06","close":13719.0},{"date":"2017-07-07","close":13543.0},{"date":"2017-07-10","close":13474.0},{"date":"2017-07-11","close":13470.0},{"date":"2017-07-12","close":13444.0},{"date":"2017-07-13","close":13474.0},{"date":"2017-07-14","close":13525.0},{"date":"2017-07-17","close":13587.0},{"date":"2017-07-18","close":13511.0},{"date":"2017-07-19","close":13436.0},{"date":"2017-07-20","close":13453.0},{"date":"2017-07-21","close":13392.0},{"date":"2017-07-24","close":13419.0},{"date":"2017-07-25","close":13461.0},{"date":"2017-07-26","close":13525.0},{"date":"2017-07-27","close":13533.0},{"date":"2017-07-28","close":13712.0},{"date":"2017-07-31","close":13436.0},{"date":"2017-08-01","close":13481.0},{"date":"2017-08-02","close":13506.0},{"date":"2017-08-03","close":13453.0},{"date":"2017-08-04","close":13644.0},{"date":"2017-08-07","close":13594.0},{"date":"2017-08-08","close":13313.0},{"date":"2017-08-09","close":13378.0},{"date":"2017-08-10","close":13407.0},{"date":"2017-08-11","close":13207.0},{"date":"2017-08-14","close":13283.0},{"date":"2017-08-16","close":13173.0},{"date":"2017-08-17","close":13173.0},{"date":"2017-08-18","close":13155.0},{"date":"2017-08-21","close":13111.0},{"date":"2017-08-22","close":13207.0},{"date":"2017-08-23","close":13221.0},{"date":"2017-08-24","close":13283.0},{"date":"2017-08-25","close":13237.0},{"date":"2017-08-28","close":13262.0},{"date":"2017-08-29","close":13056.0},{"date":"2017-08-30","close":13015.0},{"date":"2017-08-31","close":12904.0},{"date":"2017-09-01","close":12892.0},{"date":"2017-09-04","close":12790.0},{"date":"2017-09-05","close":12646.0},{"date":"2017-09-06","close":12508.0},{"date":"2017-09-07","close":12583.0},{"date":"2017-09-08","close":12350.0},{"date":"2017-09-11","close":12296.0},{"date":"2017-09-12","close":12316.0},{"date":"2017-09-13","close":12188.0},{"date":"2017-09-14","close":12253.0},{"date":"2017-09-15","close":12266.0},{"date":"2017-09-18","close":12479.0},{"date":"2017-09-19","close":12459.0},{"date":"2017-09-20","close":12513.0},{"date":"2017-09-21","close":12380.0},{"date":"2017-09-22","close":12329.0},{"date":"2017-09-25","close":12357.0},{"date":"2017-09-26","close":12683.0},{"date":"2017-09-27","close":12686.0},{"date":"2017-09-28","close":12729.0},{"date":"2017-09-29","close":12950.0},{"date":"2017-10-10","close":12896.0},{"date":"2017-10-11","close":13090.0},{"date":"2017-10-12","close":13166.0},{"date":"2017-10-13","close":13203.0},{"date":"2017-10-16","close":13242.0},{"date":"2017-10-17","close":13061.0},{"date":"2017-10-18","close":13226.0},{"date":"2017-10-19","close":13330.0},{"date":"2017-10-20","close":13291.0},{"date":"2017-10-23","close":13362.0},{"date":"2017-10-24","close":13294.0},{"date":"2017-10-25","close":13228.0},{"date":"2017-10-26","close":13608.0},{"date":"2017-10-27","close":13618.0},{"date":"2017-10-30","close":13552.0},{"date":"2017-10-31","close":13940.0},{"date":"2017-11-01","close":13844.0},{"date":"2017-11-02","close":13824.0},{"date":"2017-11-03","close":13924.0},{"date":"2017-11-06","close":13882.0},{"date":"2017-11-07","close":13782.0},{"date":"2017-11-08","close":13836.0},{"date":"2017-11-09","close":13887.0},{"date":"2017-11-10","close":13868.0},{"date":"2017-11-13","close":14041.0},{"date":"2017-11-14","close":13924.0},{"date":"2017-11-15","close":13911.0},{"date":"2017-11-16","close":13873.0},{"date":"2017-11-17","close":13770.0},{"date":"2017-11-20","close":13661.0},{"date":"2017-11-21","close":13736.0},{"date":"2017-11-22","close":13674.0},{"date":"2017-11-23","close":13708.0},{"date":"2017-11-24","close":13708.0},{"date":"2017-11-27","close":13806.0},{"date":"2017-11-28","close":13833.0},{"date":"2017-11-29","close":13882.0},{"date":"2017-11-30","close":14066.0},{"date":"2017-12-01","close":13960.0},{"date":"2017-12-04","close":13948.0},{"date":"2017-12-05","close":14138.0},{"date":"2017-12-06","close":14004.0},{"date":"2017-12-07","close":13915.0},{"date":"2017-12-08","close":13622.0},{"date":"2017-12-11","close":13494.0},{"date":"2017-12-12","close":13470.0},{"date":"2017-12-13","close":13699.0},{"date":"2017-12-14","close":13666.0},{"date":"2017-12-15","close":13748.0},{"date":"2017-12-18","close":13770.0},{"date":"2017-12-19","close":13670.0},{"date":"2017-12-20","close":13557.0},{"date":"2017-12-21","close":13419.0},{"date":"2017-12-22","close":13357.0},{"date":"2017-12-26","close":13440.0},{"date":"2017-12-27","close":13765.0},{"date":"2017-12-28","close":13634.0},{"date":"2018-01-02","close":13462.1172},{"date":"2018-01-03","close":13499.3838},{"date":"2018-01-04","close":13263.3516},{"date":"2018-01-05","close":13238.5068},{"date":"2018-01-08","close":13354.4541},{"date":"2018-01-09","close":13520.0869},{"date":"2018-01-10","close":13673.3018},{"date":"2018-01-11","close":13598.7637},{"date":"2018-01-12","close":13478.6787},{"date":"2018-01-15","close":13466.2578},{"date":"2018-01-16","close":13640.1768},{"date":"2018-01-17","close":13722.9922},{"date":"2018-01-18","close":13706.4307},{"date":"2018-01-19","close":14033.5605},{"date":"2018-01-22","close":14016.999},{"date":"2018-01-23","close":14012.8564},{"date":"2018-01-24","close":13979.7295},{"date":"2018-01-25","close":13959.0254},{"date":"2018-01-26","close":13727.1328},{"date":"2018-01-29","close":13859.6436},{"date":"2018-01-30","close":13797.5312},{"date":"2018-01-31","close":14016.999},{"date":"2018-02-01","close":14037.7031},{"date":"2018-02-02","close":14128.8018},{"date":"2018-02-05","close":14041.0},{"date":"2018-02-06","close":13669.1621},{"date":"2018-02-07","close":13437.2705},{"date":"2018-02-08","close":13569.7803},{"date":"2018-02-09","close":13234.3652},{"date":"2018-02-12","close":13060.4473},{"date":"2018-02-13","close":12915.5156},{"date":"2018-02-14","close":12919.6572},{"date":"2018-02-19","close":13027.3203},{"date":"2018-02-20","close":12927.9375},{"date":"2018-02-21","close":13122.5625},{"date":"2018-02-22","close":13077.0098},{"date":"2018-02-23","close":13246.7881},{"date":"2018-02-26","close":13317.1836},{"date":"2018-02-27","close":13263.3516},{"date":"2018-02-28","close":13250.9297},{"date":"2018-03-02","close":13041.0},{"date":"2018-03-05","close":12862.0},{"date":"2018-03-06","close":12932.0771},{"date":"2018-03-07","close":12667.0605},{"date":"2018-03-08","close":12720.8906},{"date":"2018-03-09","close":12944.501},{"date":"2018-03-12","close":13060.4473},{"date":"2018-03-13","close":12940.3604},{"date":"2018-03-14","close":13048.0264},{"date":"2018-03-15","close":13048.0264},{"date":"2018-03-16","close":13085.293},{"date":"2018-03-19","close":12845.1201},{"date":"2018-03-20","close":12965.2061},{"date":"2018-03-21","close":13002.4736},{"date":"2018-03-22","close":13072.8691},{"date":"2018-03-23","close":12824.4131},{"date":"2018-03-26","close":12816.1328},{"date":"2018-03-27","close":13068.7305},{"date":"2018-03-28","close":13188.8154},{"date":"2018-03-29","close":13019.0391},{"date":"2018-03-30","close":13027.3203},{"date":"2018-04-02","close":13250.9297},{"date":"2018-04-03","close":13433.1289},{"date":"2018-04-04","close":13557.3555},{"date":"2018-04-05","close":13457.9756},{"date":"2018-04-06","close":13404.1426},{"date":"2018-04-09","close":13366.873},{"date":"2018-04-10","close":13520.0869},{"date":"2018-04-11","close":13428.9873},{"date":"2018-04-12","close":13304.7598},{"date":"2018-04-13","close":13184.6738},{"date":"2018-04-16","close":13259.2109},{"date":"2018-04-17","close":13296.4795},{"date":"2018-04-18","close":13453.835},{"date":"2018-04-19","close":13259.2109},{"date":"2018-04-20","close":13279.916},{"date":"2018-04-23","close":13255.0703},{"date":"2018-04-24","close":13420.7061},{"date":"2018-04-25","close":13424.8477},{"date":"2018-04-26","close":13284.0576},{"date":"2018-04-27","close":13376.5986},{"date":"2018-04-30","close":13565.8896},{"date":"2018-05-02","close":13511.209},{"date":"2018-05-03","close":13406.0449},{"date":"2018-05-04","close":13263.0244},{"date":"2018-05-08","close":13115.7979},{"date":"2018-05-09","close":13204.1318},{"date":"2018-05-10","close":13120.0029},{"date":"2018-05-11","close":13237.7842},{"date":"2018-05-14","close":13204.1318},{"date":"2018-05-15","close":13145.2432},{"date":"2018-05-16","close":13183.1006},{"date":"2018-05-17","close":13162.0684},{"date":"2018-05-18","close":13187.3086},{"date":"2018-05-21","close":13208.3389},{"date":"2018-05-23","close":13086.3525},{"date":"2018-05-24","close":12871.8213},{"date":"2018-05-25","close":12724.5947},{"date":"2018-05-28","close":12758.2461},{"date":"2018-05-29","close":12665.7051},{"date":"2018-05-30","close":12451.1748},{"date":"2018-05-31","close":12489.0322},{"date":"2018-06-01","close":12690.9434},{"date":"2018-06-04","close":12825.5508},{"date":"2018-06-05","close":12796.1055},{"date":"2018-06-07","close":12871.8213},{"date":"2018-06-08","close":12838.168},{"date":"2018-06-11","close":12791.8994},{"date":"2018-06-12","close":12876.0273},{"date":"2018-06-14","close":12678.3242},{"date":"2018-06-15","close":12560.543},{"date":"2018-06-18","close":12459.583},{"date":"2018-06-19","close":12329.1865},{"date":"2018-06-20","close":12282.9131},{"date":"2018-06-21","close":12072.5908},{"date":"2018-06-22","close":12102.0342},{"date":"2018-06-25","close":12245.0557},{"date":"2018-06-26","close":12165.1328},{"date":"2018-06-27","close":12064.1768},{"date":"2018-06-28","close":12030.5254},{"date":"2018-06-29","close":11904.3311},{"date":"2018-07-02","close":11820.2012},{"date":"2018-07-03","close":11567.8135},{"date":"2018-07-04","close":11374.3164},{"date":"2018-07-05","close":11458.4453},{"date":"2018-07-06","close":11773.9307},{"date":"2018-07-09","close":11761.3125},{"date":"2018-07-10","close":11685.5957},{"date":"2018-07-11","close":11614.085},{"date":"2018-07-12","close":11744.4844},{"date":"2018-07-13","close":11799.1699},{"date":"2018-07-16","close":12005.2871},{"date":"2018-07-17","close":12072.5908},{"date":"2018-07-18","close":11950.6035},{"date":"2018-07-19","close":11870.6807},{"date":"2018-07-20","close":11946.3945},{"date":"2018-07-23","close":12072.5908},{"date":"2018-07-24","close":11967.4277},{"date":"2018-07-25","close":12043.1455},{"date":"2018-07-26","close":12072.5908},{"date":"2018-07-27","close":12173.5459},{"date":"2018-07-30","close":12181.959},{"date":"2018-07-31","close":12072.5908},{"date":"2018-08-01","close":12181.959},{"date":"2018-08-02","close":11954.8115},{"date":"2018-08-03","close":12017.9082},{"date":"2018-08-06","close":12043.1455},{"date":"2018-08-07","close":12093.6221},{"date":"2018-08-08","close":12232.4365},{"date":"2018-08-09","close":12211.4053},{"date":"2018-08-10","close":12245.0557},{"date":"2018-08-13","close":12114.6543},{"date":"2018-08-14","close":12097.8291},{"date":"2018-08-16","close":12102.0342},{"date":"2018-08-17","close":12123.0684},{"date":"2018-08-20","close":12177.7529},{"date":"2018-08-21","close":12152.5156},{"date":"2018-08-22","close":12114.6543},{"date":"2018-08-23","close":12059.9707},{"date":"2018-08-24","close":12022.1123},{"date":"2018-08-27","close":12038.9395},{"date":"2018-08-28","close":12114.6543},{"date":"2018-08-29","close":12089.416},{"date":"2018-08-30","close":12005.2871},{"date":"2018-08-31","close":12017.9082},{"date":"2018-09-03","close":12030.5254},{"date":"2018-09-04","close":12160.9258},{"date":"2018-09-05","close":12261.8818},{"date":"2018-09-06","close":12400.6963},{"date":"2018-09-07","close":12367.0439},{"date":"2018-09-10","close":12282.9131},{"date":"2018-09-11","close":12219.8164},{"date":"2018-09-12","close":12207.1973},{"date":"2018-09-13","close":12232.4365},{"date":"2018-09-14","close":12308.1533},{"date":"2018-09-17","close":12228.2314},{"date":"2018-09-18","close":12303.9473},{"date":"2018-09-19","close":12165.1328},{"date":"2018-09-20","close":12282.9131},{"date":"2018-09-21","close":12362.8379},{"date":"2018-09-27","close":12510.0654},{"date":"2018-09-28","close":12476.4131},{"date":"2018-10-01","close":12350.2188},{"date":"2018-10-02","close":12282.9131},{"date":"2018-10-04","close":11904.3311},{"date":"2018-10-05","close":11959.0176},{"date":"2018-10-08","close":11803.376},{"date":"2018-10-10","close":11685.5957},{"date":"2018-10-11","close":11285.9805},{"date":"2018-10-12","close":11264.9463},{"date":"2018-10-15","close":11033.5898},{"date":"2018-10-16","close":11126.1328},{"date":"2018-10-17","close":11290.1875},{"date":"2018-10-18","close":11113.5156},{"date":"2018-10-19","close":11130.3398},{"date":"2018-10-22","close":11210.2637},{"date":"2018-10-23","close":10882.1582},{"date":"2018-10-24","close":11016.7666},{"date":"2018-10-25","close":10663.4199},{"date":"2018-10-26","close":10516.1934},{"date":"2018-10-29","close":10301.6641},{"date":"2018-10-30","close":10432.0645},{"date":"2018-10-31","close":10533.0205},{"date":"2018-11-01","close":10469.9238},{"date":"2018-11-02","close":10583.5},{"date":"2018-11-05","close":10394.2061},{"date":"2018-11-06","close":10625.5625},{"date":"2018-11-07","close":10516.1934},{"date":"2018-11-08","close":10633.9736},{"date":"2018-11-09","close":10495.1611},{"date":"2018-11-12","close":10276.4229},{"date":"2018-11-13","close":10310.0752},{"date":"2018-11-14","close":10406.8262},{"date":"2018-11-15","close":10406.8262},{"date":"2018-11-16","close":10566.6709},{"date":"2018-11-19","close":10621.3545},{"date":"2018-11-20","close":10444.6846},{"date":"2018-11-21","close":10368.9678},{"date":"2018-11-22","close":10095.5459},{"date":"2018-11-23","close":10133.4053},{"date":"2018-11-26","close":10259.5996},{"date":"2018-11-27","close":10478.3359},{"date":"2018-11-28","close":10545.6396},{"date":"2018-11-29","close":10629.7686},{"date":"2018-11-30","close":10747.5488},{"date":"2018-12-03","close":10798.0273},{"date":"2018-12-04","close":10743.3438},{"date":"2018-12-05","close":10713.8984},{"date":"2018-12-06","close":10709.6924},{"date":"2018-12-07","close":10722.3096},{"date":"2018-12-10","close":10671.833},{"date":"2018-12-11","close":10743.3438},{"date":"2018-12-12","close":11117.7217},{"date":"2018-12-13","close":11319.6289},{"date":"2018-12-14","close":11113.5156},{"date":"2018-12-17","close":11231.2949},{"date":"2018-12-18","close":11256.5332},{"date":"2018-12-19","close":11445.8252},{"date":"2018-12-20","close":11336.457},{"date":"2018-12-21","close":11210.2637},{"date":"2018-12-24","close":11235.501},{"date":"2018-12-26","close":10966.2861},{"date":"2018-12-27","close":11193.4375},{"date":"2018-12-28","close":11256.5332},{"date":"2019-01-02","close":11033.5898},{"date":"2019-01-03","close":11134.5469},{"date":"2019-01-04","close":11433.2061},{"date":"2019-01-07","close":11386.9346},{"date":"2019-01-08","close":11324.0},{"date":"2019-01-09","close":11521.542},{"date":"2019-01-10","close":11412.1738},{"date":"2019-01-11","close":11458.4453},{"date":"2019-01-14","close":11450.0322},{"date":"2019-01-15","close":11710.834},{"date":"2019-01-16","close":11660.3584},{"date":"2019-01-17","close":11778.1377},{"date":"2019-01-18","close":12030.5254},{"date":"2019-01-21","close":11866.4736},{"date":"2019-01-22","close":11929.5723},{"date":"2019-01-23","close":12152.5156},{"date":"2019-01-24","close":12047.3525},{"date":"2019-01-25","close":12059.9707},{"date":"2019-01-28","close":12114.6543},{"date":"2019-01-29","close":12093.6221},{"date":"2019-01-30","close":12266.0879},{"date":"2019-01-31","close":12358.6309},{"date":"2019-02-01","close":12228.2314},{"date":"2019-02-07","close":12198.7852},{"date":"2019-02-08","close":12085.2109},{"date":"2019-02-11","close":12114.6543},{"date":"2019-02-12","close":12173.5459},{"date":"2019-02-13","close":12097.8291},{"date":"2019-02-14","close":11988.46},{"date":"2019-02-15","close":11992.666},{"date":"2019-02-18","close":11937.9824},{"date":"2019-02-19","close":11921.1553},{"date":"2019-02-20","close":12017.9082},{"date":"2019-02-21","close":12093.6221},{"date":"2019-02-22","close":12085.2109},{"date":"2019-02-25","close":12051.5576},{"date":"2019-02-26","close":12181.959},{"date":"2019-02-27","close":12404.9053},{"date":"2019-02-28","close":12367.0439},{"date":"2019-03-04","close":12076.7979},{"date":"2019-03-05","close":11921.1553},{"date":"2019-03-06","close":12072.5908},{"date":"2019-03-07","close":12017.9082},{"date":"2019-03-08","close":11849.6465},{"date":"2019-03-11","close":11803.376},{"date":"2019-03-12","close":11967.4277},{"date":"2019-03-13","close":11845.4414},{"date":"2019-03-14","close":11668.7686},{"date":"2019-03-15","close":11908.5391},{"date":"2019-03-18","close":12232.4365},{"date":"2019-03-19","close":12190.3721},{"date":"2019-03-20","close":12240.8496},{"date":"2019-03-21","close":12114.6543},{"date":"2019-03-22","close":12005.2871},{"date":"2019-03-25","close":11845.4414},{"date":"2019-03-26","close":11879.0918},{"date":"2019-03-27","close":11895.9199},{"date":"2019-03-28","close":11862.2646},{"date":"2019-03-29","close":11900.126},{"date":"2019-04-01","close":12030.5254},{"date":"2019-04-02","close":11879.0918},{"date":"2019-04-03","close":12207.1973},{"date":"2019-04-04","close":12270.2959},{"date":"2019-04-05","close":12392.2832},{"date":"2019-04-08","close":12468.001},{"date":"2019-04-09","close":12497.4453},{"date":"2019-04-10","close":12602.6064},{"date":"2019-04-11","close":12564.748},{"date":"2019-04-12","close":12632.0498},{"date":"2019-04-15","close":12526.8906},{"date":"2019-04-16","close":12699.3545},{"date":"2019-04-17","close":12804.5166},{"date":"2019-04-18","close":12913.8887},{"date":"2019-04-19","close":12838.168},{"date":"2019-04-22","close":12783.4844},{"date":"2019-04-23","close":12947.5391},{"date":"2019-04-24","close":12867.6152},{"date":"2019-04-25","close":12741.4199},{"date":"2019-04-26","close":12615.2266},{"date":"2019-04-29","close":12966.126},{"date":"2019-04-30","close":12991.8008},{"date":"2019-05-02","close":12910.4961},{"date":"2019-05-03","close":12769.2793},{"date":"2019-05-07","close":12628.0625},{"date":"2019-05-08","close":12666.5771},{"date":"2019-05-09","close":12217.2559},{"date":"2019-05-10","close":12183.0205},{"date":"2019-05-13","close":12097.4385},{"date":"2019-05-14","close":12028.9707},{"date":"2019-05-15","close":11947.6631},{"date":"2019-05-16","close":11964.7812},{"date":"2019-05-17","close":11815.0088},{"date":"2019-05-20","close":11951.9424},{"date":"2019-05-21","close":11802.168},{"date":"2019-05-22","close":11802.168},{"date":"2019-05-23","close":11733.7002},{"date":"2019-05-24","close":11819.2861},{"date":"2019-05-27","close":11969.0605},{"date":"2019-05-28","close":11994.7354},{"date":"2019-05-29","close":11836.4043},{"date":"2019-05-30","close":11836.4043},{"date":"2019-05-31","close":11772.2139},{"date":"2019-06-03","close":11823.5654},{"date":"2019-06-04","close":11951.9424},{"date":"2019-06-05","close":12024.6924},{"date":"2019-06-07","close":11964.7812},{"date":"2019-06-10","close":12251.4893},{"date":"2019-06-11","close":12260.0508},{"date":"2019-06-12","close":12208.6973},{"date":"2019-06-13","close":12063.2021},{"date":"2019-06-14","close":12118.833},{"date":"2019-06-17","close":12153.0674},{"date":"2019-06-18","close":12178.7422},{"date":"2019-06-19","close":12217.2559},{"date":"2019-06-20","close":12251.4893},{"date":"2019-06-21","close":12272.8857},{"date":"2019-06-24","close":12341.3555},{"date":"2019-06-25","close":12298.5625},{"date":"2019-06-26","close":12260.0508},{"date":"2019-06-27","close":12341.3555},{"date":"2019-06-28","close":12268.6064},{"date":"2019-07-01","close":12277.166},{"date":"2019-07-02","close":12118.833},{"date":"2019-07-03","close":11939.1035},{"date":"2019-07-04","close":12101.7178},{"date":"2019-07-05","close":12238.6523},{"date":"2019-07-08","close":12105.9961},{"date":"2019-07-09","close":11939.1035},{"date":"2019-07-10","close":11883.4746},{"date":"2019-07-11","close":11969.0605},{"date":"2019-07-12","close":12084.5996},{"date":"2019-07-15","close":12003.2939},{"date":"2019-07-16","close":11827.8447},{"date":"2019-07-17","close":11883.4746},{"date":"2019-07-18","close":11849.2412},{"date":"2019-07-19","close":11909.1494},{"date":"2019-07-22","close":11883.4746},{"date":"2019-07-23","close":11840.6836},{"date":"2019-07-24","close":11951.9424},{"date":"2019-07-25","close":11904.8701},{"date":"2019-07-26","close":11977.6191},{"date":"2019-07-29","close":11716.585},{"date":"2019-07-30","close":11810.7285},{"date":"2019-07-31","close":11733.7002},{"date":"2019-08-01","close":11755.0967},{"date":"2019-08-02","close":11673.791},{"date":"2019-08-05","close":11571.0898},{"date":"2019-08-06","close":11378.5234},{"date":"2019-08-07","close":11280.0986},{"date":"2019-08-08","close":11532.5752},{"date":"2019-08-09","close":11605.3242},{"date":"2019-08-12","close":11660.9521},{"date":"2019-08-13","close":11558.2529},{"date":"2019-08-14","close":11498.3428},{"date":"2019-08-16","close":11374.2451},{"date":"2019-08-19","close":11425.5947},{"date":"2019-08-20","close":11412.7568},{"date":"2019-08-21","close":11408.4766},{"date":"2019-08-22","close":11357.1279},{"date":"2019-08-23","close":11404.1992},{"date":"2019-08-26","close":11292.9385},{"date":"2019-08-27","close":11322.8936},{"date":"2019-08-28","close":11511.1797},{"date":"2019-08-29","close":11502.6221},{"date":"2019-08-30","close":11558.2529},{"date":"2019-09-02","close":11708.0273},{"date":"2019-09-03","close":11630.999},{"date":"2019-09-04","close":11699.4668},{"date":"2019-09-05","close":11630.999},{"date":"2019-09-06","close":11583.9287},{"date":"2019-09-09","close":11579.6494},{"date":"2019-09-10","close":11639.5576},{"date":"2019-09-11","close":11742.2588},{"date":"2019-09-16","close":11750.8174},{"date":"2019-09-17","close":11750.8174},{"date":"2019-09-18","close":11793.6113},{"date":"2019-09-19","close":11746.5391},{"date":"2019-09-20","close":11883.4746},{"date":"2019-09-23","close":12041.8066},{"date":"2019-09-24","close":12127.3926},{"date":"2019-09-25","close":12101.7178},{"date":"2019-09-26","close":12050.3662},{"date":"2019-09-27","close":11909.1494},{"date":"2019-09-30","close":11981.8965},{"date":"2019-10-01","close":11939.1035},{"date":"2019-10-02","close":11746.5391},{"date":"2019-10-04","close":11519.7402},{"date":"2019-10-07","close":11575.3691},{"date":"2019-10-08","close":11549.6924},{"date":"2019-10-10","close":11476.9463},{"date":"2019-10-11","close":11511.1797},{"date":"2019-10-14","close":11399.9209},{"date":"2019-10-15","close":11442.7119},{"date":"2019-10-16","close":11498.3428},{"date":"2019-10-17","close":11601.0449},{"date":"2019-10-18","close":11553.9736},{"date":"2019-10-21","close":11502.6221},{"date":"2019-10-22","close":11524.0186},{"date":"2019-10-23","close":11506.8994},{"date":"2019-10-24","close":11506.8994},{"date":"2019-10-25","close":11596.7627},{"date":"2019-10-28","close":11579.6494},{"date":"2019-10-29","close":11665.2324},{"date":"2019-10-30","close":11660.9375},{"date":"2019-10-31","close":11729.6592},{"date":"2019-11-01","close":11794.082},{"date":"2019-11-04","close":11901.457},{"date":"2019-11-05","close":11940.1152},{"date":"2019-11-06","close":11952.9971},{"date":"2019-11-07","close":11957.292},{"date":"2019-11-08","close":11905.7559},{"date":"2019-11-11","close":11914.3428},{"date":"2019-11-12","close":11944.4102},{"date":"2019-11-13","close":11858.5098},{"date":"2019-11-14","close":11940.1152},{"date":"2019-11-15","close":12137.6826},{"date":"2019-11-18","close":12086.1426},{"date":"2019-11-19","close":12047.4883},{"date":"2019-11-20","close":11952.9971},{"date":"2019-11-21","close":11776.9023},{"date":"2019-11-22","close":11871.3936},{"date":"2019-11-25","close":11970.1777},{"date":"2019-11-26","close":11905.7559},{"date":"2019-11-27","close":11944.4102},{"date":"2019-11-28","close":11952.9971},{"date":"2019-11-29","close":11656.6436},{"date":"2019-12-02","close":11742.543},{"date":"2019-12-03","close":11695.2988},{"date":"2019-12-04","close":11725.3633},{"date":"2019-12-05","close":11605.1025},{"date":"2019-12-06","close":11665.2334},{"date":"2019-12-09","close":11708.1826},{"date":"2019-12-10","close":11755.4268},{"date":"2019-12-11","close":11802.6738},{"date":"2019-12-12","close":11922.9336},{"date":"2019-12-13","close":11935.8174},{"date":"2019-12-16","close":11927.2285},{"date":"2019-12-17","close":12043.1924},{"date":"2019-12-18","close":12107.6172},{"date":"2019-12-19","close":12107.6172},{"date":"2019-12-20","close":12094.7344},{"date":"2019-12-23","close":12086.1426},{"date":"2019-12-24","close":12026.0127},{"date":"2019-12-26","close":12047.4883},{"date":"2019-12-27","close":12240.7637},{"date":"2019-12-30","close":12227.877},{"date":"2020-01-02","close":12034.6025},{"date":"2020-01-03","close":11927.2285},{"date":"2020-01-06","close":11905.7559},{"date":"2020-01-07","close":11995.9482},{"date":"2020-01-08","close":11781.1982},{"date":"2020-01-09","close":11781.1982},{"date":"2020-01-10","close":11806.9678},{"date":"2020-01-13","close":11901.457},{"date":"2020-01-14","close":11944.4102},{"date":"2020-01-15","close":11944.4102},{"date":"2020-01-16","close":12068.9658},{"date":"2020-01-17","close":12068.9658},{"date":"2020-01-20","close":12026.0127},{"date":"2020-01-21","close":11935.8174},{"date":"2020-01-22","close":11978.7686},{"date":"2020-01-23","close":12408.2695},{"date":"2020-01-28","close":12030.3066},{"date":"2020-01-29","close":11983.0615},{"date":"2020-01-30","close":11867.0156},{"date":"2020-01-31","close":11604.832},{"date":"2020-02-03","close":11514.5732},{"date":"2020-02-04","close":11561.8516},{"date":"2020-02-05","close":11527.4658},{"date":"2020-02-06","close":12004.5537},{"date":"2020-02-07","close":11845.5254},{"date":"2020-02-10","close":11849.8232},{"date":"2020-02-11","close":12064.7285},{"date":"2020-02-12","close":12279.6328},{"date":"2020-02-13","close":12172.1797},{"date":"2020-02-14","close":12086.2178},{"date":"2020-02-17","close":12000.2549},{"date":"2020-02-18","close":11836.9287},{"date":"2020-02-19","close":11763.8604},{"date":"2020-02-20","close":11622.0254},{"date":"2020-02-21","close":11445.8037},{"date":"2020-02-24","close":11020.292},{"date":"2020-02-25","close":11076.165},{"date":"2020-02-26","close":11024.5908},{"date":"2020-02-27","close":10942.9268},{"date":"2020-02-28","close":10521.7148},{"date":"2020-03-02","close":10495.9248},{"date":"2020-03-03","close":10521.7148},{"date":"2020-03-04","close":10603.377},{"date":"2020-03-05","close":10745.2148},{"date":"2020-03-06","close":10414.2617},{"date":"2020-03-09","close":9997.3467},{"date":"2020-03-10","close":9919.9824},{"date":"2020-03-11","close":9782.4434},{"date":"2020-03-12","close":9245.1836},{"date":"2020-03-13","close":8871.25},{"date":"2020-03-16","close":8587.5742},{"date":"2020-03-17","close":8376.9697},{"date":"2020-03-18","close":7844.0063},{"date":"2020-03-19","close":7044.5625},{"date":"2020-03-20","close":7405.6021},{"date":"2020-03-23","close":7040.2646},{"date":"2020-03-24","close":7366.9189},{"date":"2020-03-25","close":8333.9873},{"date":"2020-03-26","close":8299.6016},{"date":"2020-03-27","close":8424.249},{"date":"2020-03-30","close":8273.8154},{"date":"2020-03-31","close":8480.123},{"date":"2020-04-01","close":8389.8623},{"date":"2020-04-02","close":8303.9023},{"date":"2020-04-03","close":8170.6611},{"date":"2020-04-06","close":8411.3545},{"date":"2020-04-07","close":8836.8643},{"date":"2020-04-08","close":8802.4785},{"date":"2020-04-09","close":9202.2012},{"date":"2020-04-10","close":9382.7197},{"date":"2020-04-13","close":9120.5391},{"date":"2020-04-14","close":9245.1836},{"date":"2020-04-16","close":9202.2012},{"date":"2020-04-17","close":9408.5107},{"date":"2020-04-20","close":9331.1455},{"date":"2020-04-21","close":9163.5205},{"date":"2020-04-22","close":9163.5205},{"date":"2020-04-23","close":9223.6914},{"date":"2020-04-24","close":9004.4893},{"date":"2020-04-27","close":9167.8154},{"date":"2020-04-28","close":9338.9736},{"date":"2020-04-29","close":9457.4639},{"date":"2020-05-04","close":9211.7031},{"date":"2020-05-06","close":9268.7549},{"date":"2020-05-07","close":9277.5332},{"date":"2020-05-08","close":9505.7393},{"date":"2020-05-11","close":9404.8037},{"date":"2020-05-12","close":9189.7607},{"date":"2020-05-13","close":9229.2588},{"date":"2020-05-14","close":9119.542},{"date":"2020-05-15","close":9101.9883},{"date":"2020-05-18","close":9145.875},{"date":"2020-05-19","close":9712.0059},{"date":"2020-05-20","close":9659.3408},{"date":"2020-05-21","close":9703.2275},{"date":"2020-05-22","close":9496.9619},{"date":"2020-05-25","close":9558.4043},{"date":"2020-05-26","close":9856.8301},{"date":"2020-05-27","close":9913.8818},{"date":"2020-05-28","close":9733.9492},{"date":"2020-05-29","close":9659.3408},{"date":"2020-06-01","close":10098.2041},{"date":"2020-06-02","close":10409.7959},{"date":"2020-06-03","close":10747.7197},{"date":"2020-06-04","close":10712.6113},{"date":"2020-06-05","close":10866.2109},{"date":"2020-06-08","close":10870.5996},{"date":"2020-06-09","close":10817.9375},{"date":"2020-06-10","close":10756.4961},{"date":"2020-06-11","close":10383.4629},{"date":"2020-06-12","close":10286.9141},{"date":"2020-06-15","close":9905.1055},{"date":"2020-06-16","close":10199.1426},{"date":"2020-06-17","close":10120.1465},{"date":"2020-06-18","close":10080.6475},{"date":"2020-06-19","close":10055.0},{"date":"2020-06-22","close":9830.498},{"date":"2020-06-23","close":9909.4941},{"date":"2020-06-24","close":10159.6445},{"date":"2020-06-25","close":9843.6621},{"date":"2020-06-26","close":9957.7686},{"date":"2020-06-29","close":9733.9492},{"date":"2020-06-30","close":9786.6123},{"date":"2020-07-01","close":9742.7256},{"date":"2020-07-02","close":9913.8818},{"date":"2020-07-03","close":9950.0},{"date":"2020-07-06","close":10111.3711},{"date":"2020-07-07","close":9975.3223},{"date":"2020-07-08","close":9984.0996},{"date":"2020-07-09","close":9931.4365},{"date":"2020-07-10","close":9725.1709},{"date":"2020-07-13","close":10032.374},{"date":"2020-07-14","close":10098.2041},{"date":"2020-07-15","close":10383.4629},{"date":"2020-07-16","close":10401.0186},{"date":"2020-07-17","close":10681.8906},{"date":"2020-07-20","close":10817.9375},{"date":"2020-07-21","close":10738.9424},{"date":"2020-07-22","close":10567.7852},{"date":"2020-07-23","close":10585.3398},{"date":"2020-07-24","close":10409.7959},{"date":"2020-07-27","close":10532.6758},{"date":"2020-07-28","close":10576.5625},{"date":"2020-07-29","close":10743.3301},{"date":"2020-07-30","close":10918.9463},{"date":"2020-07-31","close":10738.9395},{"date":"2020-08-03","close":10633.5693},{"date":"2020-08-04","close":10861.8701},{"date":"2020-08-05","close":10980.4141},{"date":"2020-08-06","close":11384.3291},{"date":"2020-08-07","close":11388.7197},{"date":"2020-08-10","close":12249.2393},{"date":"2020-08-11","close":12539.0078},{"date":"2020-08-12","close":12503.8818},{"date":"2020-08-13","close":12644.377},{"date":"2020-08-14","close":12486.3213},{"date":"2020-08-18","close":11884.8359},{"date":"2020-08-19","close":12126.3066},{"date":"2020-08-20","close":11511.6514},{"date":"2020-08-21","close":11704.8291},{"date":"2020-08-24","close":11854.1025},{"date":"2020-08-25","close":12148.2607},{"date":"2020-08-26","close":12056.0615},{"date":"2020-08-27","close":11849.7129},{"date":"2020-08-28","close":12135.0889},{"date":"2020-08-31","close":12095.5752},{"date":"2020-09-01","close":12420.4668},{"date":"2020-09-02","close":12367.7803},{"date":"2020-09-03","close":12367.7803},{"date":"2020-09-04","close":12165.8213},{"date":"2020-09-07","close":12121.9199},{"date":"2020-09-08","close":12082.4033},{"date":"2020-09-09","close":11990.2061},{"date":"2020-09-10","close":12016.5479},{"date":"2020-09-11","close":12148.2607},{"date":"2020-09-14","close":12503.8818},{"date":"2020-09-15","close":12560.958},{"date":"2020-09-16","close":12754.1357},{"date":"2020-09-17","close":12819.9932},{"date":"2020-09-18","close":12771.6982},{"date":"2020-09-21","close":12846.3359},{"date":"2020-09-22","close":12416.0742},{"date":"2020-09-23","close":12372.1729},{"date":"2020-09-24","close":11928.7402},{"date":"2020-09-25","close":11928.7402},{"date":"2020-09-28","close":12231.6787},{"date":"2020-09-29","close":12407.2939},{"date":"2020-10-05","close":12798.041},{"date":"2020-10-06","close":12714.623},{"date":"2020-10-07","close":12745.3564},{"date":"2020-10-08","close":12683.8926},{"date":"2020-10-12","close":12683.8926},{"date":"2020-10-13","close":12784.8701},{"date":"2020-10-14","close":12560.958},{"date":"2020-10-15","close":12539.0078},{"date":"2020-10-16","close":12310.7051},{"date":"2020-10-19","close":12227.29},{"date":"2020-10-20","close":12328.2666},{"date":"2020-10-21","close":12266.8018},{"date":"2020-10-22","close":12196.5547},{"date":"2020-10-23","close":12301.9248},{"date":"2020-10-26","close":12661.9385},{"date":"2020-10-27","close":12771.6982},{"date":"2020-10-28","close":12894.6299},{"date":"2020-10-29","close":12578.5205},{"date":"2020-10-30","close":12148.2607},{"date":"2020-11-02","close":12407.2939},{"date":"2020-11-03","close":12398.5146},{"date":"2020-11-04","close":12517.0557},{"date":"2020-11-05","close":12754.1357},{"date":"2020-11-06","close":12578.5205},{"date":"2020-11-09","close":12710.2334},{"date":"2020-11-10","close":12934.1436},{"date":"2020-11-11","close":13368.7939},{"date":"2020-11-12","close":13285.3779},{"date":"2020-11-13","close":13302.9385},{"date":"2020-11-16","close":13509.2861},{"date":"2020-11-17","close":13500.5059},{"date":"2020-11-18","close":13373.1836},{"date":"2020-11-19","close":13491.7256},{"date":"2020-11-20","close":13434.6494},{"date":"2020-11-23","close":13566.3633},{"date":"2020-11-24","close":13693.6826},{"date":"2020-11-25","close":13588.3145},{"date":"2020-11-26","close":13509.2861},{"date":"2020-11-27","close":13579.5332},{"date":"2020-11-30","close":13439.04},{"date":"2020-12-01","close":13645.3906},{"date":"2020-12-02","close":13658.5605},{"date":"2020-12-03","close":14154.6777},{"date":"2020-12-04","close":14181.0186},{"date":"2020-12-07","close":14040.5283},{"date":"2020-12-08","close":13812.2256},{"date":"2020-12-09","close":14084.4316},{"date":"2020-12-10","close":14084.4316},{"date":"2020-12-11","close":14167.8496},{"date":"2020-12-14","close":14154.6777},{"date":"2020-12-15","close":14181.0186},{"date":"2020-12-16","close":14159.0674},{"date":"2020-12-17","close":14058.0869},{"date":"2020-12-18","close":14101.9932},{"date":"2020-12-21","close":13987.8408},{"date":"2020-12-22","close":13785.8838},{"date":"2020-12-23","close":14141.5059},{"date":"2020-12-24","close":14176.6299},{"date":"2020-12-28","close":14312.7324},{"date":"2020-12-29","close":14475.1777},{"date":"2020-12-30","close":14628.8418},{"date":"2021-01-04","close":15287.4033},{"date":"2021-01-05","close":15388.3818},{"date":"2021-01-06","close":15072.2725},{"date":"2021-01-07","close":15511.3145},{"date":"2021-01-08","close":17144.5469},{"date":"2021-01-11","close":17258.6953},{"date":"2021-01-12","close":16929.416},{"date":"2021-01-13","close":17131.375},{"date":"2021-01-14","close":17105.0352},{"date":"2021-01-15","close":16810.875},{"date":"2021-01-18","close":16591.3574},{"date":"2021-01-19","close":17627.4883},{"date":"2021-01-20","close":17798.7148},{"date":"2021-01-21","close":18444.1074},{"date":"2021-01-22","close":18079.7031},{"date":"2021-01-25","close":18264.0977},{"date":"2021-01-26","close":17882.1348},{"date":"2021-01-27","close":17649.4414},{"date":"2021-01-28","close":17201.6172},{"date":"2021-01-29","close":16525.5},{"date":"2021-02-01","close":17245.5234},{"date":"2021-02-02","close":17280.6484},{"date":"2021-02-03","close":18022.627},{"date":"2021-02-04","close":18057.75},{"date":"2021-02-05","close":18114.8242},{"date":"2021-02-08","close":17179.6699},{"date":"2021-02-09","close":17122.5938},{"date":"2021-02-10","close":17447.4844},{"date":"2021-02-15","close":17469.4355},{"date":"2021-02-16","close":17372.8438},{"date":"2021-02-17","close":17162.1074},{"date":"2021-02-18","close":16859.1699},{"date":"2021-02-19","close":16933.8066},{"date":"2021-02-22","close":16876.7305},{"date":"2021-02-23","close":16968.9277},{"date":"2021-02-24","close":16310.3701},{"date":"2021-02-25","close":16679.1641},{"date":"2021-02-26","close":16354.2715},{"date":"2021-03-02","close":16578.1816},{"date":"2021-03-03","close":16771.3594},{"date":"2021-03-04","close":16604.5293},{"date":"2021-03-05","close":16644.0352},{"date":"2021-03-08","close":16490.375},{"date":"2021-03-09","close":16551.8398},{"date":"2021-03-10","close":16240.1191},{"date":"2021-03-11","close":16455.252},{"date":"2021-03-12","close":16679.1641},{"date":"2021-03-15","close":16723.0645},{"date":"2021-03-16","close":16867.9492},{"date":"2021-03-17","close":16745.0156},{"date":"2021-03-18","close":16876.7305},{"date":"2021-03-19","close":16771.3594},{"date":"2021-03-22","close":16714.2852},{"date":"2021-03-23","close":16428.9082},{"date":"2021-03-24","close":16226.9512},{"date":"2021-03-25","close":16284.0254},{"date":"2021-03-26","close":16226.9512},{"date":"2021-03-29","close":16174.2627},{"date":"2021-03-30","close":16573.793},{"date":"2021-03-31","close":16411.3496},{"date":"2021-04-01","close":16455.252},{"date":"2021-04-02","close":16876.7305},{"date":"2021-04-05","close":16889.9023},{"date":"2021-04-06","close":16775.752},{"date":"2021-04-07","close":16832.8281},{"date":"2021-04-08","close":17140.1543},{"date":"2021-04-09","close":16929.416},{"date":"2021-04-12","close":16810.875},{"date":"2021-04-13","close":16990.8828},{"date":"2021-04-14","close":17206.0117},{"date":"2021-04-15","close":17083.0801},{"date":"2021-04-16","close":17148.9355},{"date":"2021-04-19","close":17109.4238},{"date":"2021-04-20","close":17122.5938},{"date":"2021-04-21","close":16762.582},{"date":"2021-04-22","close":16762.582},{"date":"2021-04-23","close":16586.9629},{"date":"2021-04-26","close":16657.2109},{"date":"2021-04-27","close":16521.1094},{"date":"2021-04-28","close":16455.252},{"date":"2021-04-29","close":16362.1582},{"date":"2021-04-30","close":16105.0439},{"date":"2021-05-03","close":16220.3037},{"date":"2021-05-04","close":16415.3535},{"date":"2021-05-06","close":16437.5215},{"date":"2021-05-07","close":16614.8398},{"date":"2021-05-10","close":17022.6738},{"date":"2021-05-11","close":16871.9531},{"date":"2021-05-12","close":16951.7441},{"date":"2021-05-13","close":16818.7578},{"date":"2021-05-14","close":16996.0762},{"date":"2021-05-17","close":16960.6113},{"date":"2021-05-18","close":17155.6621},{"date":"2021-05-20","close":16863.0859},{"date":"2021-05-21","close":16951.7441},{"date":"2021-05-24","close":16951.7441},{"date":"2021-05-25","close":16996.0762},{"date":"2021-05-26","close":17018.2422},{"date":"2021-05-27","close":16898.5488},{"date":"2021-05-28","close":17328.5508},{"date":"2021-05-31","close":17523.6016},{"date":"2021-06-01","close":17629.9941},{"date":"2021-06-02","close":17705.3555},{"date":"2021-06-03","close":17709.7871},{"date":"2021-06-04","close":17860.5078},{"date":"2021-06-07","close":17944.7344},{"date":"2021-06-08","close":18033.3926},{"date":"2021-06-09","close":17949.168},{"date":"2021-06-10","close":17820.6113},{"date":"2021-06-11","close":17860.5078},{"date":"2021-06-14","close":17798.4473},{"date":"2021-06-15","close":17798.4473},{"date":"2021-06-16","close":17895.9727},{"date":"2021-06-17","close":17785.1484},{"date":"2021-06-18","close":17785.1484},{"date":"2021-06-21","close":17572.3652},{"date":"2021-06-22","close":18020.0957},{"date":"2021-06-23","close":17887.1035},{"date":"2021-06-24","close":17860.5078},{"date":"2021-06-25","close":17909.2734},{"date":"2021-06-28","close":17887.1035},{"date":"2021-06-29","close":17825.043},{"date":"2021-06-30","close":17851.6426},{"date":"2021-07-01","close":17869.375},{"date":"2021-07-02","close":17745.252},{"date":"2021-07-05","close":17603.3965},{"date":"2021-07-06","close":17634.4258},{"date":"2021-07-07","close":17443.8086},{"date":"2021-07-08","close":17253.1875},{"date":"2021-07-09","close":17013.8086},{"date":"2021-07-12","close":17253.1875},{"date":"2021-07-13","close":17359.582},{"date":"2021-07-14","close":17350.7148},{"date":"2021-07-15","close":17439.375},{"date":"2021-07-16","close":17319.6816},{"date":"2021-07-19","close":17129.0645},{"date":"2021-07-20","close":17146.7949},{"date":"2021-07-21","close":17151.2285},{"date":"2021-07-22","close":17262.0586},{"date":"2021-07-23","close":17226.5938},{"date":"2021-07-26","close":17022.6738},{"date":"2021-07-27","close":17022.6738},{"date":"2021-07-28","close":16960.6113},{"date":"2021-07-29","close":17067.0039},{"date":"2021-07-30","close":16765.5645},{"date":"2021-08-02","close":16854.2207},{"date":"2021-08-03","close":17000.5098},{"date":"2021-08-04","close":17222.1582},{"date":"2021-08-05","close":17129.0645},{"date":"2021-08-06","close":17124.6328},{"date":"2021-08-09","close":16934.0156},{"date":"2021-08-10","close":16752.2656},{"date":"2021-08-11","close":16730.0977},{"date":"2021-08-12","close":16885.25},{"date":"2021-08-13","close":16663.6016},{"date":"2021-08-17","close":16313.3955},{"date":"2021-08-18","close":16322.2627},{"date":"2021-08-19","close":15750.4043},{"date":"2021-08-20","close":15453.3945},{"date":"2021-08-23","close":15737.1074},{"date":"2021-08-24","close":16060.7158},{"date":"2021-08-25","close":16100.6113},{"date":"2021-08-26","close":16144.9424},{"date":"2021-08-27","close":16189.2725},{"date":"2021-08-30","close":16366.5898},{"date":"2021-08-31","close":16521.748},{"date":"2021-09-01","close":16676.9004},{"date":"2021-09-02","close":16504.0117},{"date":"2021-09-03","close":16654.7363},{"date":"2021-09-06","close":16628.1387},{"date":"2021-09-07","close":16588.2402},{"date":"2021-09-08","close":16699.0664},{"date":"2021-09-09","close":16437.5215},{"date":"2021-09-10","close":16233.6006},{"date":"2021-09-13","close":16140.5098},{"date":"2021-09-14","close":16397.6211},{"date":"2021-09-15","close":16410.9219},{"date":"2021-09-16","close":16397.6211},{"date":"2021-09-17","close":16326.6934},{"date":"2021-09-23","close":16215.8701},{"date":"2021-09-24","close":16127.2109},{"date":"2021-09-27","close":16003.0869},{"date":"2021-09-28","close":15732.6719},{"date":"2021-09-29","close":15710.5088},{"date":"2021-09-30","close":15679.4785},{"date":"2021-10-01","close":15267.21},{"date":"2021-10-05","close":15276.0762},{"date":"2021-10-06","close":15058.8594},{"date":"2021-10-07","close":15630.7168},{"date":"2021-10-08","close":15812.4658},{"date":"2021-10-12","close":15732.6719},{"date":"2021-10-13","close":16242.4678},{"date":"2021-10-14","close":16304.5322},{"date":"2021-10-15","close":16286.7979},{"date":"2021-10-18","close":16353.293},{"date":"2021-10-19","close":16331.126},{"date":"2021-10-20","close":16180.4062},{"date":"2021-10-21","close":16184.8389},{"date":"2021-10-22","close":16069.5781},{"date":"2021-10-25","close":16322.2627},{"date":"2021-10-26","close":16331.126},{"date":"2021-10-27","close":16224.7373},{"date":"2021-10-28","close":16131.6436},{"date":"2021-10-29","close":15847.9307},{"date":"2021-11-01","close":15772.5732},{"date":"2021-11-02","close":15883.3965},{"date":"2021-11-03","close":15737.1074},{"date":"2021-11-04","close":15941.0254},{"date":"2021-11-05","close":15883.3965},{"date":"2021-11-08","close":16100.6113},{"date":"2021-11-09","close":15949.8906},{"date":"2021-11-10","close":15644.0166},{"date":"2021-11-11","close":15426.7969},{"date":"2021-11-12","close":15683.9102},{"date":"2021-11-15","close":15666.1777},{"date":"2021-11-16","close":15462.2617},{"date":"2021-11-17","close":15413.4971},{"date":"2021-11-18","close":15191.8496},{"date":"2021-11-19","close":15307.1074},{"date":"2021-11-22","close":15608.5498},{"date":"2021-11-23","close":15431.2295},{"date":"2021-11-24","close":15249.4785},{"date":"2021-11-25","close":15151.9531},{"date":"2021-11-26","close":14699.7871},{"date":"2021-11-29","close":14385.0459},{"date":"2021-11-30","close":14043.7061},{"date":"2021-12-01","close":14482.5713},{"date":"2021-12-02","close":14854.9434},{"date":"2021-12-03","close":15036.6943},{"date":"2021-12-06","close":15156.3857},{"date":"2021-12-07","close":15187.417},{"date":"2021-12-08","close":15271.6445},{"date":"2021-12-09","close":15355.8691},{"date":"2021-12-10","close":15324.8398},{"date":"2021-12-13","close":15391.334},{"date":"2021-12-14","close":15315.9727},{"date":"2021-12-15","close":15182.9834},{"date":"2021-12-16","close":15258.3438},{"date":"2021-12-17","close":15289.375},{"date":"2021-12-20","close":14974.6309},{"date":"2021-12-21","close":15085.458},{"date":"2021-12-22","close":15236.1797},{"date":"2021-12-23","close":15338.1396},{"date":"2021-12-24","close":15714.9424},{"date":"2021-12-27","close":15652.8789},{"date":"2021-12-28","close":15670.6143},{"date":"2021-12-29","close":15750.4043},{"date":"2021-12-30","close":15555.3564},{"date":"2022-01-03","close":15637.0},{"date":"2022-01-04","close":15577.5186},{"date":"2022-01-05","close":15732.6719},{"date":"2022-01-06","close":15812.4658},{"date":"2022-01-07","close":15963.1895},{"date":"2022-01-10","close":15564.2207},{"date":"2022-01-11","close":15466.6963},{"date":"2022-01-12","close":15630.7168},{"date":"2022-01-13","close":15568.6533},{"date":"2022-01-14","close":15417.9307},{"date":"2022-01-17","close":15169.6846},{"date":"2022-01-18","close":14965.7686},{"date":"2022-01-19","close":14841.6436},{"date":"2022-01-20","close":14894.8389},{"date":"2022-01-21","close":14633.293},{"date":"2022-01-24","close":14518.0352},{"date":"2022-01-25","close":14154.5312},{"date":"2022-01-26","close":14194.4268},{"date":"2022-01-27","close":13981.6445},{"date":"2022-01-28","close":14380.6133},{"date":"2022-02-03","close":14464.8389},{"date":"2022-02-04","close":14540.2002},{"date":"2022-02-07","close":14362.8818},{"date":"2022-02-08","close":14314.1182},{"date":"2022-02-09","close":14518.0352},{"date":"2022-02-10","close":14513.6016},{"date":"2022-02-11","close":14376.1797},{"date":"2022-02-14","close":14162.0},{"date":"2022-02-15","close":14136.7988},{"date":"2022-02-16","close":14380.6133},{"date":"2022-02-17","close":14380.6133},{"date":"2022-02-18","close":14345.1484},{"date":"2022-02-21","close":14389.4785},{"date":"2022-02-22","close":14252.0576},{"date":"2022-02-23","close":14278.6543},{"date":"2022-02-24","close":13822.0547},{"date":"2022-02-25","close":13910.7148},{"date":"2022-02-28","close":13959.4795},{"date":"2022-03-02","close":13901.8506},{"date":"2022-03-03","close":14141.2324},{"date":"2022-03-04","close":14003.8096},{"date":"2022-03-07","close":13644.7373},{"date":"2022-03-08","close":13471.8496},{"date":"2022-03-10","close":13644.7373},{"date":"2022-03-11","close":13573.8086},{"date":"2022-03-14","close":13352.1592},{"date":"2022-03-15","close":13285.665},{"date":"2022-03-16","close":13671.335},{"date":"2022-03-17","close":13751.1289},{"date":"2022-03-18","close":13684.6338},{"date":"2022-03-21","close":13578.2432},{"date":"2022-03-22","close":13724.5303},{"date":"2022-03-23","close":13791.0244},{"date":"2022-03-24","close":13733.3965},{"date":"2022-03-25","close":13728.9648},{"date":"2022-03-28","close":13755.5615},{"date":"2022-03-29","close":13884.1182},{"date":"2022-03-30","close":14030.4072},{"date":"2022-03-31","close":14052.5703},{"date":"2022-04-01","close":14101.335},{"date":"2022-04-04","close":14070.3027},{"date":"2022-04-05","close":14092.4688},{"date":"2022-04-06","close":14221.0264},{"date":"2022-04-07","close":13994.9414},{"date":"2022-04-08","close":13884.1182},{"date":"2022-04-11","close":14034.8398},{"date":"2022-04-12","close":13950.6133},{"date":"2022-04-13","close":14114.6328},{"date":"2022-04-14","close":14083.6025},{"date":"2022-04-15","close":13986.0771},{"date":"2022-04-18","close":14194.4268},{"date":"2022-04-19","close":14260.9219},{"date":"2022-04-20","close":14385.0459},{"date":"2022-04-21","close":14438.2422},{"date":"2022-04-22","close":14327.417},{"date":"2022-04-25","close":14127.9336},{"date":"2022-04-26","close":14407.2109},{"date":"2022-04-27","close":14367.3125},{"date":"2022-04-28","close":14480.0527},{"date":"2022-04-29","close":14416.9189},{"date":"2022-05-02","close":14588.0},{"date":"2022-05-03","close":14344.7666},{"date":"2022-05-04","close":14304.1807},{"date":"2022-05-06","close":14195.9521},{"date":"2022-05-09","close":14004.0},{"date":"2022-05-10","close":14006.5527},{"date":"2022-05-11","close":14146.3467},{"date":"2022-05-12","close":14069.6875},{"date":"2022-05-13","close":14349.2764},{"date":"2022-05-16","close":14326.7285},{"date":"2022-05-17","close":14317.71},{"date":"2022-05-18","close":14313.1992},{"date":"2022-05-19","close":13952.4404},{"date":"2022-05-20","close":14223.0107},{"date":"2022-05-23","close":14223.0107},{"date":"2022-05-24","close":14105.7617},{"date":"2022-05-25","close":14132.8193},{"date":"2022-05-26","close":14051.6494},{"date":"2022-05-27","close":14191.4434},{"date":"2022-05-30","close":14371.8252},{"date":"2022-05-31","close":14692.0},{"date":"2022-06-02","close":14565.7314},{"date":"2022-06-03","close":14592.79},{"date":"2022-06-07","close":14425.9375},{"date":"2022-06-08","close":14376.333},{"date":"2022-06-09","close":14434.957},{"date":"2022-06-10","close":14403.3896},{"date":"2022-06-13","close":13808.1348},{"date":"2022-06-14","close":13600.6973},{"date":"2022-06-15","close":13501.4873},{"date":"2022-06-16","close":13501.4873},{"date":"2022-06-17","close":13253.4639},{"date":"2022-06-20","close":13104.6514},{"date":"2022-06-21","close":13316.5986},{"date":"2022-06-22","close":13082.1016},{"date":"2022-06-23","close":13068.5752},{"date":"2022-06-24","close":13203.8594},{"date":"2022-06-27","close":13641.2822},{"date":"2022-06-28","close":13758.5303},{"date":"2022-06-29","close":13370.71},{"date":"2022-06-30","close":13375.2207},{"date":"2022-07-01","close":13321.1055},{"date":"2022-07-04","close":13307.5781},{"date":"2022-07-05","close":13348.1641},{"date":"2022-07-06","close":12973.874},{"date":"2022-07-07","close":13082.1016},{"date":"2022-07-08","close":13370.71},{"date":"2022-07-11","close":13266.9932},{"date":"2022-07-12","close":13122.6875},{"date":"2022-07-13","close":13510.5059},{"date":"2022-07-14","close":13456.3926},{"date":"2022-07-15","close":13519.5254},{"date":"2022-07-18","close":13609.7148},{"date":"2022-07-19","close":13776.5674},{"date":"2022-07-20","close":13839.7002},{"date":"2022-07-21","close":13884.7959},{"date":"2022-07-22","close":13875.7764},{"date":"2022-07-25","close":14159.876},{"date":"2022-07-26","close":14173.4053},{"date":"2022-07-27","close":14119.29},{"date":"2022-07-28","close":14119.29},{"date":"2022-07-29","close":14223.0107},{"date":"2022-08-01","close":14200.4629},{"date":"2022-08-02","close":14218.5},{"date":"2022-08-03","close":14326.7285},{"date":"2022-08-04","close":14322.2197},{"date":"2022-08-05","close":14223.0107},{"date":"2022-08-08","close":14272.6143},{"date":"2022-08-09","close":14299.6719},{"date":"2022-08-10","close":14173.4053},{"date":"2022-08-11","close":14254.5762},{"date":"2022-08-12","close":14394.3701},{"date":"2022-08-16","close":14281.6338},{"date":"2022-08-17","close":14056.1582},{"date":"2022-08-18","close":13866.7578},{"date":"2022-08-19","close":13938.9102},{"date":"2022-08-22","close":13830.6816},{"date":"2022-08-23","close":13722.4541},{"date":"2022-08-24","close":13672.8496},{"date":"2022-08-25","close":13947.9287},{"date":"2022-08-26","close":13956.9482},{"date":"2022-08-29","close":13618.7344},{"date":"2022-08-30","close":14051.6494},{"date":"2022-08-31","close":14141.8389},{"date":"2022-09-01","close":13988.5146},{"date":"2022-09-02","close":14038.1191},{"date":"2022-09-05","close":14132.8193},{"date":"2022-09-06","close":14209.4814},{"date":"2022-09-07","close":14218.5},{"date":"2022-09-08","close":14268.1045},{"date":"2022-09-13","close":14317.71},{"date":"2022-09-14","close":14164.3867},{"date":"2022-09-15","close":14042.6289},{"date":"2022-09-16","close":14074.1953},{"date":"2022-09-19","close":14029.0996},{"date":"2022-09-20","close":14177.915},{"date":"2022-09-21","close":14051.6494},{"date":"2022-09-22","close":13884.7959},{"date":"2022-09-23","close":13722.4541},{"date":"2022-09-26","close":13194.8408},{"date":"2022-09-27","close":13257.9736},{"date":"2022-09-28","close":13005.4404},{"date":"2022-09-29","close":13037.0078},{"date":"2022-09-30","close":12680.7549},{"date":"2022-10-04","close":12775.4561},{"date":"2022-10-05","close":12730.3604},{"date":"2022-10-06","close":12852.1172},{"date":"2022-10-07","close":12757.418},{"date":"2022-10-11","close":12347.0518},{"date":"2022-10-12","close":12220.7842},{"date":"2022-10-13","close":12211.7666},{"date":"2022-10-14","close":12310.9756},{"date":"2022-10-17","close":12329.0137},{"date":"2022-10-18","close":12554.4893},{"date":"2022-10-19","close":12680.7549},{"date":"2022-10-20","close":12500.377},{"date":"2022-10-21","close":12428.2227},{"date":"2022-10-24","close":12171.1797},{"date":"2022-10-25","close":12162.1621},{"date":"2022-10-26","close":12090.0098},{"date":"2022-10-27","close":12265.8809},{"date":"2022-10-28","close":12549.9785},{"date":"2022-10-31","close":12473.3184},{"date":"2022-11-01","close":12518.4131},{"date":"2022-11-02","close":12522.9229},{"date":"2022-11-03","close":12356.0713},{"date":"2022-11-04","close":12545.4697},{"date":"2022-11-07","close":12694.2842},{"date":"2022-11-08","close":12770.9453},{"date":"2022-11-09","close":12766.4365},{"date":"2022-11-10","close":12730.3604},{"date":"2022-11-11","close":12910.7402},{"date":"2022-11-14","close":13163.2734},{"date":"2022-11-15","close":13046.0254},{"date":"2022-11-16","close":12942.3076},{"date":"2022-11-17","close":12779.9658},{"date":"2022-11-18","close":12816.042},{"date":"2022-11-21","close":12662.7168},{"date":"2022-11-22","close":12522.9229},{"date":"2022-11-23","close":12631.1504},{"date":"2022-11-24","close":12631.1504},{"date":"2022-11-25","close":12554.4893},{"date":"2022-11-28","close":12495.8643},{"date":"2022-11-29","close":12658.21},{"date":"2022-11-30","close":12852.1172},{"date":"2022-12-01","close":12946.8174},{"date":"2022-12-02","close":12811.5312},{"date":"2022-12-05","close":12707.8135},{"date":"2022-12-06","close":12563.5078},{"date":"2022-12-07","close":12586.0557},{"date":"2022-12-08","close":12536.4512},{"date":"2022-12-09","close":12613.1123},{"date":"2022-12-12","close":12509.3945},{"date":"2022-12-13","close":12301.957},{"date":"2022-12-14","close":12540.9609},{"date":"2022-12-15","close":12450.7725},{"date":"2022-12-16","close":12401.167},{"date":"2022-12-19","close":12283.918},{"date":"2022-12-20","close":12153.1426},{"date":"2022-12-21","close":12180.2002},{"date":"2022-12-22","close":12446.2598},{"date":"2022-12-23","close":12342.542},{"date":"2022-12-26","close":12432.7314},{"date":"2022-12-27","close":12491.3564},{"date":"2022-12-28","close":12527.4326},{"date":"2022-12-29","close":12292.9375},{"date":"2023-01-02","close":12414.6943},{"date":"2023-01-03","close":12450.7725},{"date":"2023-01-04","close":12423.7129},{"date":"2023-01-05","close":12500.377},{"date":"2023-01-06","close":12581.5459},{"date":"2023-01-09","close":12937.7979},{"date":"2023-01-10","close":12870.1553},{"date":"2023-01-11","close":12969.3652},{"date":"2023-01-12","close":12901.7207},{"date":"2023-01-13","close":13055.0459},{"date":"2023-01-16","close":12996.4219},{"date":"2023-01-17","close":12955.8359},{"date":"2023-01-18","close":12879.1758},{"date":"2023-01-19","close":12888.1924},{"date":"2023-01-20","close":12933.2891},{"date":"2023-01-25","close":13009.9502},{"date":"2023-01-26","close":13451.8818},{"date":"2023-01-27","close":13375.2207},{"date":"2023-01-30","close":13217.3877},{"date":"2023-01-31","close":13109.1611},{"date":"2023-02-01","close":13276.0127},{"date":"2023-02-02","close":13280.5205},{"date":"2023-02-03","close":13483.4502},{"date":"2023-02-06","close":13384.2393},{"date":"2023-02-07","close":13271.502},{"date":"2023-02-08","close":13442.8633},{"date":"2023-02-09","close":13456.3926},{"date":"2023-02-10","close":13379.7314},{"date":"2023-02-13","close":13411.2969},{"date":"2023-02-14","close":13551.0928},{"date":"2023-02-15","close":13366.2021},{"date":"2023-02-16","close":13754.0195},{"date":"2023-02-17","close":13668.3398},{"date":"2023-02-20","close":13609.7148},{"date":"2023-02-21","close":13659.3203},{"date":"2023-02-22","close":13438.3545},{"date":"2023-02-23","close":13623.2441},{"date":"2023-02-24","close":13528.543},{"date":"2023-02-27","close":13285.0312},{"date":"2023-02-28","close":13528.543},{"date":"2023-03-02","close":13708.9248},{"date":"2023-03-03","close":13708.9248},{"date":"2023-03-06","close":13749.5107},{"date":"2023-03-07","close":13591.6768},{"date":"2023-03-08","close":13542.0723},{"date":"2023-03-09","close":13636.7734},{"date":"2023-03-10","close":13474.4307},{"date":"2023-03-13","close":13496.9785},{"date":"2023-03-14","close":13140.7275},{"date":"2023-03-15","close":13402.2783},{"date":"2023-03-16","close":13244.4443},{"date":"2023-03-17","close":13361.6924},{"date":"2023-03-20","close":13285.0312},{"date":"2023-03-21","close":13352.6738},{"date":"2023-03-22","close":13415.8066},{"date":"2023-03-23","close":13379.7314},{"date":"2023-03-24","close":13239.9346},{"date":"2023-03-27","close":13203.8594},{"date":"2023-03-28","close":13298.5596},{"date":"2023-03-29","close":13573.6406},{"date":"2023-03-30","close":13605.207},{"date":"2023-03-31","close":13776.5674},{"date":"2023-04-03","close":13686.377},{"date":"2023-04-04","close":13650.2998},{"date":"2023-04-05","close":13785.5869},{"date":"2023-04-06","close":13695.3975},{"date":"2023-04-07","close":13623.2441},{"date":"2023-04-10","close":13654.8105},{"date":"2023-04-11","close":14047.1387},{"date":"2023-04-12","close":14362.8057},{"date":"2023-04-13","close":14331.2383},{"date":"2023-04-14","close":14322.2197},{"date":"2023-04-17","close":14200.4629},{"date":"2023-04-18","close":14092.2344},{"date":"2023-04-19","close":14295.1611},{"date":"2023-04-20","close":14159.876},{"date":"2023-04-21","close":14056.1582},{"date":"2023-04-24","close":14137.3301},{"date":"2023-04-25","close":14340.2578},{"date":"2023-04-26","close":14137.3301},{"date":"2023-04-27","close":14128.0928},{"date":"2023-04-28","close":14021.8652},{"date":"2023-05-02","close":14275.8848},{"date":"2023-05-03","close":14183.5137},{"date":"2023-05-04","close":14132.71},{"date":"2023-05-08","close":14285.1221},{"date":"2023-05-09","close":14349.7812},{"date":"2023-05-10","close":14580.707},{"date":"2023-05-11","close":14645.3672},{"date":"2023-05-12","close":14460.626},{"date":"2023-05-15","close":14589.9453},{"date":"2023-05-16","close":14225.0801},{"date":"2023-05-17","close":14414.4404},{"date":"2023-05-18","close":14739.0},{"date":"2023-05-19","close":14502.1924},{"date":"2023-05-22","close":14608.418},{"date":"2023-05-23","close":14585.3271},{"date":"2023-05-24","close":14650.0},{"date":"2023-05-25","close":14391.3496},{"date":"2023-05-26","close":14391.3496},{"date":"2023-05-30","close":14197.3691},{"date":"2023-05-31","close":14141.9473},{"date":"2023-06-01","close":13994.1543},{"date":"2023-06-02","close":14118.8545},{"date":"2023-06-05","close":14275.8848},{"date":"2023-06-07","close":13957.2051},{"date":"2023-06-08","close":13860.2178},{"date":"2023-06-09","close":14035.7217},{"date":"2023-06-12","close":13938.7314},{"date":"2023-06-13","close":13947.9688},{"date":"2023-06-14","close":13957.2051},{"date":"2023-06-15","close":13957.2051},{"date":"2023-06-16","close":13878.6914},{"date":"2023-06-19","close":13906.4014},{"date":"2023-06-20","close":13855.5977},{"date":"2023-06-21","close":14021.8652},{"date":"2023-06-22","close":13966.4443},{"date":"2023-06-23","close":13832.5059},{"date":"2023-06-26","close":13924.877},{"date":"2023-06-27","close":14188.1328},{"date":"2023-06-28","close":14285.1221},{"date":"2023-06-29","close":14155.8027},{"date":"2023-06-30","close":14359.0186},{"date":"2023-07-03","close":14496.0},{"date":"2023-07-04","close":14519.0},{"date":"2023-07-05","close":14356.0},{"date":"2023-07-06","close":14468.0},{"date":"2023-07-07","close":14220.4619},{"date":"2023-07-10","close":14243.5557},{"date":"2023-07-11","close":14417.0},{"date":"2023-07-12","close":14427.0},{"date":"2023-07-13","close":14399.0},{"date":"2023-07-14","close":14613.0371},{"date":"2023-07-17","close":14419.0596},{"date":"2023-07-18","close":14305.0},{"date":"2023-07-19","close":14211.2246},{"date":"2023-07-20","close":14128.0928},{"date":"2023-07-21","close":14114.2363},{"date":"2023-07-24","close":13924.877},{"date":"2023-07-25","close":14059.0},{"date":"2023-07-26","close":13689.3311},{"date":"2023-07-27","close":13915.0},{"date":"2023-07-28","close":13790.9395},{"date":"2023-07-31","close":13937.0},{"date":"2023-08-01","close":14137.0},{"date":"2023-08-02","close":13728.0},{"date":"2023-08-03","close":13615.4346},{"date":"2023-08-04","close":13721.6602},{"date":"2023-08-07","close":13523.0645},{"date":"2023-08-08","close":13481.4971},{"date":"2023-08-09","close":13615.4346},{"date":"2023-08-10","close":13767.8457},{"date":"2023-08-11","close":13957.2051},{"date":"2023-08-14","close":13957.2051},{"date":"2023-08-16","close":13703.1875},{"date":"2023-08-17","close":13647.7646},{"date":"2023-08-18","close":13633.9092},{"date":"2023-08-21","close":13601.5791},{"date":"2023-08-22","close":13643.1455},{"date":"2023-08-23","close":13615.4346},{"date":"2023-08-24","close":13573.8682},{"date":"2023-08-25","close":13560.0117},{"date":"2023-08-28","close":13680.0938},{"date":"2023-08-29","close":13818.6504},{"date":"2023-08-30","close":13841.7422},{"date":"2023-08-31","close":13837.123},{"date":"2023-09-01","close":13837.123},{"date":"2023-09-04","close":13846.3613},{"date":"2023-09-05","close":13809.4141},{"date":"2023-09-06","close":13818.6504},{"date":"2023-09-07","close":13786.3213},{"date":"2023-09-08","close":13786.3213},{"date":"2023-09-11","close":13740.1348},{"date":"2023-09-12","close":13735.5166},{"date":"2023-09-13","close":13823.2695},{"date":"2023-09-14","close":13832.5059},{"date":"2023-09-15","close":13998.7734},{"date":"2023-09-18","close":13957.2051},{"date":"2023-09-19","close":13957.2051},{"date":"2023-09-20","close":14169.6592},{"date":"2023-09-21","close":13911.0205},{"date":"2023-09-22","close":13883.3105},{"date":"2023-09-25","close":14091.1436},{"date":"2023-09-26","close":13855.5977},{"date":"2023-09-27","close":13920.2568},{"date":"2023-10-04","close":13680.0938},{"date":"2023-10-05","close":13661.6191},{"date":"2023-10-06","close":13749.373},{"date":"2023-10-10","close":13564.6309},{"date":"2023-10-11","close":13629.29},{"date":"2023-10-12","close":13615.4346},{"date":"2023-10-13","close":13513.8262},{"date":"2023-10-16","close":13393.7451},{"date":"2023-10-17","close":13347.5586},{"date":"2023-10-18","close":13481.4971},{"date":"2023-10-19","close":13453.7861},{"date":"2023-10-20","close":13056.5918},{"date":"2023-10-23","close":13130.4893},{"date":"2023-10-24","close":13084.3027},{"date":"2023-10-25","close":13176.6738},{"date":"2023-10-26","close":12936.5098},{"date":"2023-10-27","close":12964.2227},{"date":"2023-10-30","close":12663.0518},{"date":"2023-10-31","close":12542.584},{"date":"2023-11-01","close":12584.2832},{"date":"2023-11-02","close":12811.3184},{"date":"2023-11-03","close":12848.3867},{"date":"2023-11-06","close":13107.8564},{"date":"2023-11-07","close":13075.4219},{"date":"2023-11-08","close":13075.4219},{"date":"2023-11-09","close":13172.7246},{"date":"2023-11-10","close":13052.2549},{"date":"2023-11-13","close":12987.3887},{"date":"2023-11-14","close":13149.5566},{"date":"2023-11-15","close":13446.0947},{"date":"2023-11-16","close":13603.6289},{"date":"2023-11-17","close":13552.6621},{"date":"2023-11-20","close":13524.8613},{"date":"2023-11-21","close":13654.5957},{"date":"2023-11-22","close":13543.3945},{"date":"2023-11-23","close":13626.7969},{"date":"2023-11-24","close":13631.4297},{"date":"2023-11-27","close":13659.2305},{"date":"2023-11-28","close":13705.5635},{"date":"2023-11-29","close":13598.9951},{"date":"2023-11-30","close":13552.6621},{"date":"2023-12-01","close":13473.8936},{"date":"2023-12-04","close":13515.5957},{"date":"2023-12-05","close":13483.1611},{"date":"2023-12-06","close":13524.8613},{"date":"2023-12-07","close":13478.5273},{"date":"2023-12-08","close":13645.3291},{"date":"2023-12-11","close":13705.5635},{"date":"2023-12-12","close":13770.4307},{"date":"2023-12-13","close":13691.6631},{"date":"2023-12-14","close":13631.4297},{"date":"2023-12-15","close":13830.665},{"date":"2023-12-18","close":13872.3662},{"date":"2023-12-19","close":13909.4326},{"date":"2023-12-20","close":14280.1035},{"date":"2023-12-21","close":14233.7695},{"date":"2023-12-22","close":14358.8701},{"date":"2023-12-26","close":14344.9707},{"date":"2023-12-27","close":14331.0703},{"date":"2023-12-28","close":14706.375},{"date":"2024-01-02","close":14548.8398},{"date":"2024-01-03","close":14155.0029},{"date":"2024-01-04","close":13927.9658},{"date":"2024-01-05","close":13751.8965},{"date":"2024-01-08","close":13677.7637},{"date":"2024-01-09","close":13687.0283},{"date":"2024-01-10","close":13696.2969},{"date":"2024-01-11","close":13566.5615},{"date":"2024-01-12","close":13571.1943},{"date":"2024-01-15","close":13687.0283},{"date":"2024-01-16","close":13520.2275},{"date":"2024-01-17","close":13251.4922},{"date":"2024-01-18","close":13256.0},{"date":"2024-01-19","close":13186.624},{"date":"2024-01-22","close":13158.8232},{"date":"2024-01-23","close":13288.5586},{"date":"2024-01-24","close":13311.7256},{"date":"2024-01-25","close":13645.3291},{"date":"2024-01-26","close":13710.1973},{"date":"2024-01-29","close":14071.6016},{"date":"2024-01-30","close":13946.5},{"date":"2024-01-31","close":14196.7031},{"date":"2024-02-01","close":14720.2754},{"date":"2024-02-02","close":15684.0205},{"date":"2024-02-05","close":15785.9561},{"date":"2024-02-06","close":15433.8184},{"date":"2024-02-07","close":15878.6221},{"date":"2024-02-08","close":15883.2559},{"date":"2024-02-13","close":16022.2568},{"date":"2024-02-14","close":15962.0244},{"date":"2024-02-15","close":15642.3213},{"date":"2024-02-16","close":15957.3906},{"date":"2024-02-19","close":16309.5283},{"date":"2024-02-20","close":16012.9902},{"date":"2024-02-21","close":16012.9902},{"date":"2024-02-22","close":16207.5947},{"date":"2024-02-23","close":16253.9258},{"date":"2024-02-26","close":15869.3555},{"date":"2024-02-27","close":15572.8184},{"date":"2024-02-28","close":16161.2598},{"date":"2024-02-29","close":16522.6641},{"date":"2024-03-04","close":16619.9648},{"date":"2024-03-05","close":16379.0293},{"date":"2024-03-06","close":16578.2637},{"date":"2024-03-07","close":16494.8652},{"date":"2024-03-08","close":16670.9316},{"date":"2024-03-11","close":16379.0293},{"date":"2024-03-12","close":16272.4609},{"date":"2024-03-13","close":16383.6621},{"date":"2024-03-14","close":16721.8984},{"date":"2024-03-15","close":16559.7324},{"date":"2024-03-18","close":16531.9316},{"date":"2024-03-19","close":16105.6611},{"date":"2024-03-20","close":16063.959},{"date":"2024-03-21","close":16443.8945},{"date":"2024-03-22","close":16240.0264},{"date":"2024-03-25","close":16124.1914},{"date":"2024-03-26","close":16337.3281},{"date":"2024-03-27","close":16397.5625},{"date":"2024-03-28","close":16161.2598},{"date":"2024-03-29","close":15938.8574},{"date":"2024-04-01","close":15846.1885},{"date":"2024-04-02","close":15424.5508},{"date":"2024-04-03","close":15137.2803},{"date":"2024-04-04","close":15554.2861},{"date":"2024-04-05","close":15443.083},{"date":"2024-04-08","close":15633.0527},{"date":"2024-04-09","close":15633.0527},{"date":"2024-04-11","close":15980.5576},{"date":"2024-04-12","close":15785.9561},{"date":"2024-04-15","close":15971.29},{"date":"2024-04-16","close":15924.957},{"date":"2024-04-17","close":15813.7559},{"date":"2024-04-18","close":15688.6523},{"date":"2024-04-19","close":15586.7178},{"date":"2024-04-22","close":15994.457},{"date":"2024-04-23","close":16073.2256},{"date":"2024-04-24","close":16253.9258},{"date":"2024-04-25","close":16226.125},{"date":"2024-04-26","close":16221.4951},{"date":"2024-04-29","close":16289.2871},{"date":"2024-04-30","close":16270.1885},{"date":"2024-05-02","close":16217.6738},{"date":"2024-05-03","close":15998.0654},{"date":"2024-05-07","close":15916.9053},{"date":"2024-05-08","close":16002.8389},{"date":"2024-05-09","close":15807.0996},{"date":"2024-05-10","close":15883.4863},{"date":"2024-05-13","close":15869.1641},{"date":"2024-05-14","close":15897.8076},{"date":"2024-05-16","close":15902.584},{"date":"2024-05-17","close":15835.7461},{"date":"2024-05-20","close":15940.7744},{"date":"2024-05-21","close":15888.2588},{"date":"2024-05-22","close":16399.0918},{"date":"2024-05-23","close":16446.832},{"date":"2024-05-24","close":16146.0625},{"date":"2024-05-27","close":16260.6426},{"date":"2024-05-28","close":16260.6426},{"date":"2024-05-29","close":16069.6758},{"date":"2024-05-30","close":15883.4863},{"date":"2024-05-31","close":15883.4863},{"date":"2024-06-03","close":16203.3525},{"date":"2024-06-04","close":16012.3877},{"date":"2024-06-05","close":16217.6738},{"date":"2024-06-07","close":16241.5439},{"date":"2024-06-10","close":16298.833},{"date":"2024-06-11","close":16289.2871},{"date":"2024-06-12","close":16289.2871},{"date":"2024-06-13","close":16298.833},{"date":"2024-06-14","close":16499.3477},{"date":"2024-06-17","close":16795.3438},{"date":"2024-06-18","close":16919.4688},{"date":"2024-06-19","close":17053.1445},{"date":"2024-06-20","close":16986.3086},{"date":"2024-06-21","close":16838.3086},{"date":"2024-06-24","close":16833.5352},{"date":"2024-06-25","close":17229.7852},{"date":"2024-06-26","close":17330.043},{"date":"2024-06-27","close":17339.5918},{"date":"2024-06-28","close":17306.1699},{"date":"2024-07-01","close":17172.498},{"date":"2024-07-02","close":16551.8613},{"date":"2024-07-03","close":16585.2812},{"date":"2024-07-04","close":16647.3457},{"date":"2024-07-05","close":16752.375},{"date":"2024-07-08","close":16637.7969},{"date":"2024-07-09","close":16470.7012},{"date":"2024-07-10","close":16418.1855},{"date":"2024-07-11","close":16499.3477},{"date":"2024-07-12","close":16432.5078},{"date":"2024-07-15","close":16365.6719},{"date":"2024-07-16","close":16470.7012},{"date":"2024-07-17","close":16370.4463},{"date":"2024-07-18","close":16107.8701},{"date":"2024-07-19","close":15859.6152},{"date":"2024-07-22","close":15816.6484},{"date":"2024-07-23","close":16088.7734},{"date":"2024-07-24","close":15926.4531},{"date":"2024-07-25","close":15659.1025},{"date":"2024-07-26","close":15554.0732},{"date":"2024-07-29","close":15802.3271},{"date":"2024-07-30","close":15539.75},{"date":"2024-07-31","close":15544.5234},{"date":"2024-08-01","close":15706.8438},{"date":"2024-08-02","close":15224.6572},{"date":"2024-08-05","close":13868.8086},{"date":"2024-08-06","close":14513.3145},{"date":"2024-08-07","close":14518.0889},{"date":"2024-08-08","close":14575.3779},{"date":"2024-08-09","close":14761.5684},{"date":"2024-08-12","close":14923.8877},{"date":"2024-08-13","close":14871.373},{"date":"2024-08-14","close":14871.373},{"date":"2024-08-16","close":15262.8506},{"date":"2024-08-19","close":15157.8203},{"date":"2024-08-20","close":15191.2393},{"date":"2024-08-21","close":15253.3027},{"date":"2024-08-22","close":15157.8203},{"date":"2024-08-23","close":15315.3662},{"date":"2024-08-26","close":15267.626},{"date":"2024-08-27","close":15354.0},{"date":"2024-08-28","close":15520.6533},{"date":"2024-08-29","close":15525.4268},{"date":"2024-08-30","close":15563.6201},{"date":"2024-09-02","close":15181.6914},{"date":"2024-09-03","close":15028.9199},{"date":"2024-09-04","close":14651.7637},{"date":"2024-09-05","close":14780.665},{"date":"2024-09-06","close":14656.5391},{"date":"2024-09-09","close":14785.4395},{"date":"2024-09-10","close":14718.6016},{"date":"2024-09-11","close":14398.7354},{"date":"2024-09-12","close":14756.7949},{"date":"2024-09-13","close":15067.1113},{"date":"2024-09-19","close":15310.5918},{"date":"2024-09-20","close":15286.7207},{"date":"2024-09-23","close":15258.0771},{"date":"2024-09-24","close":15372.6553},{"date":"2024-09-25","close":15382.2041},{"date":"2024-09-26","close":15654.3291},{"date":"2024-09-27","close":15592.2637},{"date":"2024-09-30","close":15262.8506},{"date":"2024-10-02","close":15009.8232},{"date":"2024-10-04","close":15019.3711},{"date":"2024-10-07","close":15100.5303},{"date":"2024-10-08","close":15052.79},{"date":"2024-10-10","close":15210.3359},{"date":"2024-10-11","close":15215.1104},{"date":"2024-10-14","close":15176.918},{"date":"2024-10-15","close":15196.0127},{"date":"2024-10-16","close":15277.1738},{"date":"2024-10-17","close":15048.0156},{"date":"2024-10-18","close":15048.0156},{"date":"2024-10-21","close":15105.3047},{"date":"2024-10-22","close":14942.9854},{"date":"2024-10-23","close":15076.6611},{"date":"2024-10-24","close":14828.4062},{"date":"2024-10-25","close":14876.1475},{"date":"2024-10-28","close":14990.7256},{"date":"2024-10-29","close":14723.376},{"date":"2024-10-30","close":14850.0},{"date":"2024-10-31","close":14675.5107},{"date":"2024-11-01","close":14694.6572},{"date":"2024-11-04","close":14862.1846},{"date":"2024-11-05","close":14932.0},{"date":"2024-11-06","close":14622.8584},{"date":"2024-11-07","close":14488.8369},{"date":"2024-11-08","close":14373.959},{"date":"2024-11-11","close":14618.0723},{"date":"2024-11-12","close":14455.3301},{"date":"2024-11-13","close":14211.2178},{"date":"2024-11-14","close":14345.2402},{"date":"2024-11-15","close":14431.3975},{"date":"2024-11-18","close":14761.667},{"date":"2024-11-19","close":14661.1523},{"date":"2024-11-20","close":14862.1846},{"date":"2024-11-21","close":14881.332},{"date":"2024-11-22","close":14756.8809},{"date":"2024-11-25","close":14823.8936},{"date":"2024-11-26","close":14914.8379},{"date":"2024-11-27","close":14766.4551},{"date":"2024-11-28","close":14809.5342},{"date":"2024-11-29","close":14618.0723},{"date":"2024-12-02","close":14675.5107},{"date":"2024-12-03","close":14828.6797},{"date":"2024-12-04","close":14522.3418},{"date":"2024-12-05","close":14407.4648},{"date":"2024-12-06","close":14407.4648},{"date":"2024-12-09","close":14244.7236},{"date":"2024-12-10","close":14646.792},{"date":"2024-12-11","close":14704.2305},{"date":"2024-12-12","close":14809.5342},{"date":"2024-12-13","close":14819.1064},{"date":"2024-12-16","close":14598.9258},{"date":"2024-12-17","close":14574.9941},{"date":"2024-12-18","close":15144.5908},{"date":"2024-12-19","close":14962.7021},{"date":"2024-12-20","close":14713.8027},{"date":"2024-12-23","close":14847.8252},{"date":"2024-12-24","close":14823.8936},{"date":"2024-12-26","close":14857.3984},{"date":"2024-12-27","close":14651.5781},{"date":"2024-12-30","close":14685.083},{"date":"2025-01-02","close":14761.667},{"date":"2025-01-03","close":14876.5449},{"date":"2025-01-06","close":14828.6797},{"date":"2025-01-07","close":14900.4775},{"date":"2025-01-08","close":15039.2871},{"date":"2025-01-09","close":15149.3779},{"date":"2025-01-10","close":15417.4238},{"date":"2025-01-13","close":15292.9736},{"date":"2025-01-14","close":15426.9961},{"date":"2025-01-15","close":15383.917},{"date":"2025-01-16","close":15388.7041},{"date":"2025-01-17","close":15230.749},{"date":"2025-01-20","close":15120.6582},{"date":"2025-01-21","close":15135.0176},{"date":"2025-01-22","close":15245.1084},{"date":"2025-01-23","close":15225.9619},{"date":"2025-01-24","close":15230.749},{"date":"2025-01-31","close":15259.4678},{"date":"2025-02-03","close":14790.3867},{"date":"2025-02-04","close":14881.332},{"date":"2025-02-05","close":14953.1299},{"date":"2025-02-06","close":14929.1963},{"date":"2025-02-07","close":14747.3086},{"date":"2025-02-10","close":14680.2969},{"date":"2025-02-11","close":14766.4551},{"date":"2025-02-12","close":14584.5664},{"date":"2025-02-13","close":14866.9717},{"date":"2025-02-14","close":14948.3428},{"date":"2025-02-17","close":14871.7588},{"date":"2025-02-18","close":14900.4775},{"date":"2025-02-19","close":15149.3779},{"date":"2025-02-20","close":15101.5117},{"date":"2025-02-21","close":15187.6699},{"date":"2025-02-24","close":15135.0176},{"date":"2025-02-25","close":14977.0625},{"date":"2025-02-26","close":15135.0176},{"date":"2025-02-27","close":15197.2422},{"date":"2025-02-28","close":14857.3984},{"date":"2025-03-04","close":14833.4668},{"date":"2025-03-05","close":14919.624},{"date":"2025-03-06","close":15163.7373},{"date":"2025-03-07","close":15096.7256},{"date":"2025-03-10","close":15230.749},{"date":"2025-03-11","close":15010.5684},{"date":"2025-03-12","close":15120.6582},{"date":"2025-03-13","close":15216.3896},{"date":"2025-03-14","close":15221.1758},{"date":"2025-03-17","close":15307.333},{"date":"2025-03-18","close":15532.3008},{"date":"2025-03-19","close":15704.6152},{"date":"2025-03-20","close":15695.042},{"date":"2025-03-21","close":15733.334},{"date":"2025-03-24","close":16106.6836},{"date":"2025-03-25","close":16259.8525},{"date":"2025-03-26","close":16456.1016},{"date":"2025-03-27","close":16063.6055},{"date":"2025-03-28","close":15594.5244},{"date":"2025-03-31","close":15216.3896},{"date":"2025-04-01","close":15235.5352},{"date":"2025-04-02","close":15264.2539},{"date":"2025-04-03","close":14943.5566},{"date":"2025-04-04","close":15000.9951},{"date":"2025-04-07","close":14316.5215},{"date":"2025-04-08","close":14101.127},{"date":"2025-04-09","close":13900.0928},{"date":"2025-04-10","close":14460.1172},{"date":"2025-04-11","close":14034.1152},{"date":"2025-04-14","close":14172.9248},{"date":"2025-04-15","close":14507.9814},{"date":"2025-04-16","close":14350.0264},{"date":"2025-04-17","close":14431.3975},{"date":"2025-04-18","close":14665.9385},{"date":"2025-04-21","close":14675.5107},{"date":"2025-04-22","close":14579.7803},{"date":"2025-04-23","close":15000.9951},{"date":"2025-04-24","close":14948.3428},{"date":"2025-04-25","close":14914.8379},{"date":"2025-04-28","close":15029.7139},{"date":"2025-04-29","close":15217.585},{"date":"2025-04-30","close":15212.6416},{"date":"2025-05-02","close":15227.4736},{"date":"2025-05-07","close":15182.9775},{"date":"2025-05-08","close":15232.418},{"date":"2025-05-09","close":15242.3057},{"date":"2025-05-12","close":15672.4326},{"date":"2025-05-13","close":16092.6709},{"date":"2025-05-14","close":16423.918},{"date":"2025-05-15","close":15974.0146},{"date":"2025-05-16","close":16033.3428},{"date":"2025-05-19","close":15697.1523},{"date":"2025-05-20","close":15613.1035},{"date":"2025-05-21","close":15524.1123},{"date":"2025-05-22","close":15336.2412},{"date":"2025-05-23","close":15430.1768},{"date":"2025-05-26","close":15529.0566},{"date":"2025-05-27","close":15573.5527},{"date":"2025-05-28","close":16013.5674},{"date":"2025-05-29","close":16438.75},{"date":"2025-05-30","close":16067.9512},{"date":"2025-06-02","close":15805.9199},{"date":"2025-06-04","close":16129.2568},{"date":"2025-06-05","close":16315.1504},{"date":"2025-06-09","close":16809.5488},{"date":"2025-06-10","close":16695.8379},{"date":"2025-06-11","close":17066.6348},{"date":"2025-06-12","close":17244.6191},{"date":"2025-06-13","close":16858.9883},{"date":"2025-06-16","close":16908.4277},{"date":"2025-06-17","close":17022.1387},{"date":"2025-06-18","close":17205.0684},{"date":"2025-06-19","close":17091.3555},{"date":"2025-06-20","close":17269.3398},{"date":"2025-06-23","close":16750.2207},{"date":"2025-06-24","close":17012.252},{"date":"2025-06-25","close":17467.0996},{"date":"2025-06-26","close":17229.7871},{"date":"2025-06-27","close":17027.084},{"date":"2025-06-30","close":16982.5879},{"date":"2025-07-01","close":17185.291},{"date":"2025-07-02","close":17496.7617},{"date":"2025-07-03","close":17595.6426},{"date":"2025-07-04","close":17378.1074},{"date":"2025-07-07","close":17328.666},{"date":"2025-07-08","close":17585.7539},{"date":"2025-07-09","close":17679.6895},{"date":"2025-07-10","close":17936.7773},{"date":"2025-07-11","close":17743.9609},{"date":"2025-07-14","close":18258.1367},{"date":"2025-07-15","close":18001.0488},{"date":"2025-07-16","close":17739.0176},{"date":"2025-07-17","close":17847.7852},{"date":"2025-07-18","close":17748.9062},{"date":"2025-07-21","close":17689.5781},{"date":"2025-07-22","close":17452.2656},{"date":"2025-07-23","close":18129.5918},{"date":"2025-07-24","close":17872.5039},{"date":"2025-07-25","close":17798.3457},{"date":"2025-07-28","close":17867.5605},{"date":"2025-07-29","close":17803.2891},{"date":"2025-07-30","close":18139.4805},{"date":"2025-07-31","close":17452.2656},{"date":"2025-08-01","close":17061.6914},{"date":"2025-08-04","close":17249.5645},{"date":"2025-08-05","close":17234.7305},{"date":"2025-08-06","close":17407.7715},{"date":"2025-08-07","close":17526.4258},{"date":"2025-08-08","close":17570.9219},{"date":"2025-08-11","close":17486.875},{"date":"2025-08-12","close":17501.7051},{"date":"2025-08-13","close":17635.1934},{"date":"2025-08-14","close":17551.1465},{"date":"2025-08-18","close":17343.498},{"date":"2025-08-19","close":17486.875},{"date":"2025-08-20","close":17610.4727},{"date":"2025-08-21","close":17585.7539},{"date":"2025-08-22","close":17595.6426},{"date":"2025-08-25","close":17625.3066},{"date":"2025-08-26","close":17605.5293},{"date":"2025-08-27","close":17615.4199},{"date":"2025-08-28","close":17842.8418},{"date":"2025-08-29","close":17981.2734},{"date":"2025-09-01","close":17946.666},{"date":"2025-09-02","close":17897.2246},{"date":"2025-09-03","close":17931.834},{"date":"2025-09-04","close":17971.3848},{"date":"2025-09-05","close":18001.0488},{"date":"2025-09-08","close":17872.5039},{"date":"2025-09-09","close":17788.457},{"date":"2025-09-10","close":17966.4414},{"date":"2025-09-11","close":17976.3281},{"date":"2025-09-12","close":18050.4883},{"date":"2025-09-15","close":17704.4102},{"date":"2025-09-16","close":17699.4648},{"date":"2025-09-17","close":17729.1309},{"date":"2025-09-18","close":17966.4414},{"date":"2025-09-19","close":17808.2324},{"date":"2025-09-22","close":17778.5703},{"date":"2025-09-23","close":17872.5039},{"date":"2025-09-24","close":17654.9688},{"date":"2025-09-25","close":17486.875},{"date":"2025-09-26","close":17214.9551},{"date":"2025-09-29","close":17333.6113},{"date":"2025-09-30","close":17303.9473},{"date":"2025-10-01","close":17195.1777},{"date":"2025-10-02","close":17526.4258},{"date":"2025-10-10","close":17200.125},{"date":"2025-10-13","close":16997.4199},{"date":"2025-10-14","close":17254.5078},{"date":"2025-10-15","close":17383.0508},{"date":"2025-10-16","close":18090.041},{"date":"2025-10-17","close":18208.6973},{"date":"2025-10-20","close":18391.623},{"date":"2025-10-21","close":18633.8789},{"date":"2025-10-22","close":18965.125},{"date":"2025-10-23","close":18515.2246},{"date":"2025-10-24","close":18441.0625},{"date":"2025-10-27","close":18510.2793},{"date":"2025-10-28","close":18505.3359},{"date":"2025-10-29","close":18663.543},{"date":"2025-10-30","close":18792.6348},{"date":"2025-10-31","close":19388.4375},{"date":"2025-11-03","close":19035.9199},{"date":"2025-11-04","close":18678.4375},{"date":"2025-11-05","close":18196.8301},{"date":"2025-11-06","close":18554.3125},{"date":"2025-11-07","close":18301.0957},{"date":"2025-11-10","close":19030.9551},{"date":"2025-11-11","close":18976.3398},{"date":"2025-11-12","close":19279.207},{"date":"2025-11-13","close":19438.0879},{"date":"2025-11-14","close":19140.1855},{"date":"2025-11-17","close":19194.8008},{"date":"2025-11-18","close":18733.0527},{"date":"2025-11-19","close":18926.6895},{"date":"2025-11-20","close":19021.0254},{"date":"2025-11-21","close":18911.7949},{"date":"2025-11-24","close":18827.3887},{"date":"2025-11-25","close":18812.4941},{"date":"2025-11-26","close":19021.0254},{"date":"2025-11-27","close":19289.1367},{"date":"2025-11-28","close":19289.1367},{"date":"2025-12-01","close":19090.5352},{"date":"2025-12-02","close":19884.9395},{"date":"2025-12-03","close":19994.1699},{"date":"2025-12-04","close":20669.4141},{"date":"2025-12-05","close":21548.2246},{"date":"2025-12-08","close":21508.5039},{"date":"2025-12-09","close":21235.4277},{"date":"2025-12-10","close":21151.0234},{"date":"2025-12-11","close":21096.4062},{"date":"2025-12-12","close":21667.3848},{"date":"2025-12-15","close":21349.623},{"date":"2025-12-16","close":20798.5059},{"date":"2025-12-17","close":21116.2676},{"date":"2025-12-18","close":20748.8555},{"date":"2025-12-19","close":20997.1074},{"date":"2025-12-22","close":21051.7227},{"date":"2025-12-23","close":20957.3867},{"date":"2025-12-24","close":21245.3574},{"date":"2025-12-26","close":20798.5059},{"date":"2025-12-29","close":20997.1074},{"date":"2025-12-30","close":21230.4629},{"date":"2026-01-02","close":21116.2676},{"date":"2026-01-05","close":21250.3223},{"date":"2026-01-06","close":21056.6875},{"date":"2026-01-07","close":22392.2793},{"date":"2026-01-08","close":21826.2656},{"date":"2026-01-09","close":22873.8867},{"date":"2026-01-12","close":22600.8105},{"date":"2026-01-13","close":24288.9199},{"date":"2026-01-14","close":24601.7168},{"date":"2026-01-15","close":25242.207},{"date":"2026-01-16","close":24795.3535},{"date":"2026-01-19","close":26811.1562},{"date":"2026-01-20","close":26513.2539},{"date":"2026-01-21","close":28553.8809},{"date":"2026-01-22","close":27526.1191},{"date":"2026-01-23","close":27004.791},{"date":"2026-01-26","close":26508.2891},{"date":"2026-01-27","close":26299.7578},{"date":"2026-01-28","close":26160.7363},{"date":"2026-01-29","close":27188.498},{"date":"2026-01-30","close":26632.4141},{"date":"2026-02-02","close":25788.3594},{"date":"2026-02-03","close":26448.709},{"date":"2026-02-04","close":26965.0703},{"date":"2026-02-05","close":26647.3086},{"date":"2026-02-06","close":25867.8008},{"date":"2026-02-09","close":26463.6035},{"date":"2026-02-10","close":27109.0566},{"date":"2026-02-11","close":27704.8613},{"date":"2026-02-12","close":27814.0918},{"date":"2026-02-13","close":27650.2461},{"date":"2026-02-19","close":28161.6426},{"date":"2026-02-20","close":28305.6289},{"date":"2026-02-23","close":28588.6348},{"date":"2026-02-24","close":28916.3281},{"date":"2026-02-25","close":30644.1582},{"date":"2026-02-26","close":32456.3926},{"date":"2026-02-27","close":33052.1953},{"date":"2026-03-03","close":29924.2285},{"date":"2026-03-04","close":25768.5},{"date":"2026-03-05","close":27481.4336},{"date":"2026-03-06","close":27759.4766},{"date":"2026-03-09","close":25862.834},{"date":"2026-03-10","close":26831.0156},{"date":"2026-03-11","close":27094.1621},{"date":"2026-03-12","close":27084.2324},{"date":"2026-03-13","close":26448.709},{"date":"2026-03-16","close":26140.877},{"date":"2026-03-17","close":26860.8047},{"date":"2026-03-18","close":27828.9863},{"date":"2026-03-19","close":27009.7559},{"date":"2026-03-20","close":26994.8613},{"date":"2026-03-23","close":25559.9688},{"date":"2026-03-24","close":25922.416},{"date":"2026-03-25","close":26349.4082},{"date":"2026-03-26","close":25847.9395},{"date":"2026-03-27","close":26121.0156},{"date":"2026-03-30","close":25406.0527},{"date":"2026-03-31","close":24462.6973},{"date":"2026-04-01","close":26116.0508},{"date":"2026-04-02","close":24810.248},{"date":"2026-04-03","close":25058.5},{"date":"2026-04-06","close":24998.9199},{"date":"2026-04-07","close":25073.3945},{"date":"2026-04-08","close":26473.5332},{"date":"2026-04-09","close":25857.8691},{"date":"2026-04-10","close":25962.1348},{"date":"2026-04-13","close":25391.1562},{"date":"2026-04-14","close":26135.9121},{"date":"2026-04-15","close":26642.3438},{"date":"2026-04-16","close":27565.8398},{"date":"2026-04-17","close":27650.2461},{"date":"2026-04-20","close":27332.4824},{"date":"2026-04-21","close":28057.377},{"date":"2026-04-22","close":28057.377},{"date":"2026-04-23","close":27650.2461},{"date":"2026-04-24","close":27287.7988},{"date":"2026-04-27","close":27461.5742},{"date":"2026-04-28","close":28395.0},{"date":"2026-04-29","close":28275.0},{"date":"2026-04-30","close":27540.0},{"date":"2026-05-04","close":27805.0},{"date":"2026-05-06","close":27935.0},{"date":"2026-05-07","close":28605.0},{"date":"2026-05-08","close":30360.0},{"date":"2026-05-11","close":31940.0},{"date":"2026-05-12","close":31315.0},{"date":"2026-05-13","close":34020.0},{"date":"2026-05-14","close":34395.0},{"date":"2026-05-15","close":33500.0},{"date":"2026-05-18","close":31995.0},{"date":"2026-05-19","close":29895.0},{"date":"2026-05-20","close":29405.0},{"date":"2026-05-21","close":33650.0},{"date":"2026-05-22","close":32930.0},{"date":"2026-05-26","close":33695.0},{"date":"2026-05-27","close":33720.0},{"date":"2026-05-28","close":33330.0},{"date":"2026-05-29","close":35370.0},{"date":"2026-06-01","close":35810.0},{"date":"2026-06-02","close":35395.0},{"date":"2026-06-04","close":35080.0},{"date":"2026-06-05","close":34060.0},{"date":"2026-06-08","close":31200.0},{"date":"2026-06-09","close":32200.0},{"date":"2026-06-10","close":31100.0},{"date":"2026-06-11","close":31245.0},{"date":"2026-06-12","close":32545.0},{"date":"2026-06-15","close":33905.0},{"date":"2026-06-16","close":34080.0},{"date":"2026-06-17","close":33120.0},{"date":"2026-06-18","close":32080.0},{"date":"2026-06-19","close":31705.0},{"date":"2026-06-22","close":30360.0},{"date":"2026-06-23","close":27890.0},{"date":"2026-06-24","close":28175.0},{"date":"2026-06-25","close":28200.0},{"date":"2026-06-26","close":27225.0},{"date":"2026-06-29","close":28305.0},{"date":"2026-06-30","close":28120.0},{"date":"2026-07-01","close":28350.0},{"date":"2026-07-02","close":28585.0},{"date":"2026-07-03","close":28940.0},{"date":"2026-07-06","close":29755.0},{"date":"2026-07-07","close":28830.0},{"date":"2026-07-08","close":28445.0},{"date":"2026-07-09","close":27325.0},{"date":"2026-07-10","close":28310.0},{"date":"2026-07-13","close":27505.0},{"date":"2026-07-14","close":26550.0},{"date":"2026-07-15","close":27425.0},{"date":"2026-07-16","close":27370.0},{"date":"2026-07-20","close":26125.0},{"date":"2026-07-21","close":26315.0},{"date":"2026-07-22","close":27070.0},{"date":"2026-07-23","close":27655.0},{"date":"2026-07-24","close":25990.0},{"date":"2026-07-27","close":25800.0},{"date":"2026-07-28","close":24465.0},{"date":"2026-07-29","close":24110.0},{"date":"2026-07-30","close":24025.0},{"date":"2026-07-31","close":25430.0},{"date":"2026-08-03","close":25845.0},{"date":"2026-08-04","close":25705.0},{"date":"2026-08-05","close":26240.0},{"date":"2026-08-06","close":26640.0},{"date":"2026-08-07","close":26140.0},{"date":"2026-08-10","close":26700.0},{"date":"2026-08-11","close":26335.0},{"date":"2026-08-12","close":26385.0},{"date":"2026-08-13","close":26700.0},{"date":"2026-08-14","close":27970.0},{"date":"2026-08-18","close":27110.0},{"date":"2026-08-19","close":26090.0},{"date":"2026-08-20","close":25895.0},{"date":"2026-08-21","close":25885.0},{"date":"2026-08-24","close":26005.0},{"date":"2026-08-25","close":26190.0},{"date":"2026-08-26","close":25825.0},{"date":"2026-08-27","close":25115.0},{"date":"2026-08-28","close":25395.0},{"date":"2026-08-31","close":25685.0},{"date":"2026-09-01","close":25640.0},{"date":"2026-09-02","close":24555.0},{"date":"2026-09-03","close":24780.0},{"date":"2026-09-04","close":25020.0},{"date":"2026-09-07","close":25295.0},{"date":"2026-09-08","close":25000.0},{"date":"2026-09-09","close":24780.0},{"date":"2026-09-10","close":24730.0},{"date":"2026-09-11","close":24625.0},{"date":"2026-09-14","close":24300.0},{"date":"2026-09-15","close":24010.0},{"date":"2026-09-16","close":23805.0},{"date":"2026-09-17","close":23850.0},{"date":"2026-09-18","close":23910.0},{"date":"2026-09-21","close":23455.0},{"date":"2026-09-22","close":23460.0},{"date":"2026-09-23","close":23080.0},{"date":"2026-09-28","close":23355.0},{"date":"2026-09-29","close":23125.0},{"date":"2026-09-30","close":22800.0},{"date":"2026-10-01","close":23055.0},{"date":"2026-10-02","close":23120.0},{"date":"2026-10-06","close":23070.0},{"date":"2026-10-07","close":22845.0},{"date":"2026-10-08","close":22520.0},{"date":"2026-10-12","close":22490.0},{"date":"2026-10-13","close":22060.0},{"date":"2026-10-14","close":22115.0},{"date":"2026-10-15","close":21410.0},{"date":"2026-10-16","close":21925.0},{"date":"2026-10-19","close":22695.0},{"date":"2026-10-20","close":21730.0},{"date":"2026-10-21","close":21695.0},{"date":"2026-10-22","close":21495.0},{"date":"2026-10-23","close":20835.0}],"chart_data":[{"date":"2024-10-23","open":15072,"high":15104,"low":14910,"close":15077,"volume":112},{"date":"2024-10-24","open":14991,"high":14991,"low":14828,"close":14828,"volume":8370},{"date":"2024-10-25","open":14765,"high":14980,"low":14756,"close":14876,"volume":531},{"date":"2024-10-28","open":14914,"high":14991,"low":14877,"close":14991,"volume":266},{"date":"2024-10-29","open":14723,"high":14723,"low":14686,"close":14723,"volume":262},{"date":"2024-10-30","open":14826,"high":14850,"low":14816,"close":14850,"volume":719},{"date":"2024-10-31","open":14613,"high":14757,"low":14589,"close":14676,"volume":740},{"date":"2024-11-01","open":14731,"high":14819,"low":14695,"close":14695,"volume":36},{"date":"2024-11-04","open":14737,"high":14862,"low":14737,"close":14862,"volume":14},{"date":"2024-11-05","open":14884,"high":14947,"low":14845,"close":14932,"volume":601},{"date":"2024-11-06","open":14828,"high":14828,"low":14550,"close":14623,"volume":43},{"date":"2024-11-07","open":14370,"high":14542,"low":14351,"close":14489,"volume":1466},{"date":"2024-11-08","open":14642,"high":14652,"low":14374,"close":14374,"volume":183},{"date":"2024-11-11","open":14413,"high":14667,"low":14413,"close":14618,"volume":52},{"date":"2024-11-12","open":14617,"high":14717,"low":14455,"close":14455,"volume":822},{"date":"2024-11-13","open":14307,"high":14325,"low":14211,"close":14211,"volume":19774},{"date":"2024-11-14","open":14254,"high":14423,"low":14226,"close":14345,"volume":23130},{"date":"2024-11-15","open":14207,"high":14431,"low":14072,"close":14431,"volume":42},{"date":"2024-11-18","open":14714,"high":14777,"low":14714,"close":14762,"volume":719},{"date":"2024-11-19","open":14760,"high":14770,"low":14661,"close":14661,"volume":134},{"date":"2024-11-20","open":14906,"high":14906,"low":14862,"close":14862,"volume":68},{"date":"2024-11-21","open":14877,"high":14901,"low":14877,"close":14881,"volume":16},{"date":"2024-11-22","open":14781,"high":14838,"low":14742,"close":14757,"volume":216},{"date":"2024-11-25","open":14896,"high":14896,"low":14820,"close":14824,"volume":81},{"date":"2024-11-26","open":14757,"high":14915,"low":14757,"close":14915,"volume":619},{"date":"2024-11-27","open":14824,"high":14915,"low":14766,"close":14766,"volume":154},{"date":"2024-11-28","open":14819,"high":14877,"low":14810,"close":14810,"volume":60},{"date":"2024-11-29","open":14671,"high":14671,"low":14537,"close":14618,"volume":19},{"date":"2024-12-02","open":14790,"high":14838,"low":14652,"close":14676,"volume":36},{"date":"2024-12-03","open":14790,"high":14834,"low":14776,"close":14829,"volume":43},{"date":"2024-12-04","open":14634,"high":14686,"low":14522,"close":14522,"volume":274},{"date":"2024-12-05","open":14469,"high":14469,"low":14407,"close":14407,"volume":58},{"date":"2024-12-06","open":14537,"high":14542,"low":14311,"close":14407,"volume":81},{"date":"2024-12-09","open":14316,"high":14316,"low":14226,"close":14245,"volume":462},{"date":"2024-12-10","open":14522,"high":14690,"low":14522,"close":14647,"volume":993},{"date":"2024-12-11","open":14686,"high":14767,"low":14686,"close":14704,"volume":547},{"date":"2024-12-12","open":14810,"high":14852,"low":14805,"close":14810,"volume":198},{"date":"2024-12-13","open":14809,"high":14901,"low":14770,"close":14819,"volume":334},{"date":"2024-12-16","open":14848,"high":14848,"low":14599,"close":14599,"volume":689},{"date":"2024-12-17","open":14584,"high":14680,"low":14575,"close":14575,"volume":139},{"date":"2024-12-18","open":14794,"high":15145,"low":14794,"close":15145,"volume":1414},{"date":"2024-12-19","open":14948,"high":14996,"low":14839,"close":14963,"volume":348},{"date":"2024-12-20","open":14761,"high":14800,"low":14647,"close":14714,"volume":390},{"date":"2024-12-23","open":14804,"high":14867,"low":14698,"close":14848,"volume":15},{"date":"2024-12-24","open":14915,"high":14915,"low":14824,"close":14824,"volume":19},{"date":"2024-12-26","open":14824,"high":14934,"low":14786,"close":14857,"volume":81},{"date":"2024-12-27","open":14857,"high":14857,"low":14642,"close":14652,"volume":124},{"date":"2024-12-30","open":14651,"high":14848,"low":14651,"close":14685,"volume":229},{"date":"2025-01-02","open":14758,"high":14829,"low":14662,"close":14762,"volume":201},{"date":"2025-01-03","open":14780,"high":14877,"low":14780,"close":14877,"volume":74},{"date":"2025-01-06","open":14676,"high":14829,"low":14589,"close":14829,"volume":311},{"date":"2025-01-07","open":14976,"high":15005,"low":14900,"close":14900,"volume":28},{"date":"2025-01-08","open":14930,"high":15126,"low":14839,"close":15039,"volume":388},{"date":"2025-01-09","open":15235,"high":15301,"low":15149,"close":15149,"volume":704},{"date":"2025-01-10","open":15202,"high":15484,"low":15202,"close":15417,"volume":2000},{"date":"2025-01-13","open":15317,"high":15317,"low":15187,"close":15293,"volume":42},{"date":"2025-01-14","open":15289,"high":15466,"low":15289,"close":15427,"volume":486},{"date":"2025-01-15","open":15527,"high":15527,"low":15355,"close":15384,"volume":380},{"date":"2025-01-16","open":15340,"high":15389,"low":15301,"close":15389,"volume":393},{"date":"2025-01-17","open":15260,"high":15265,"low":15164,"close":15231,"volume":659},{"date":"2025-01-20","open":15102,"high":15121,"low":15083,"close":15121,"volume":45},{"date":"2025-01-21","open":15120,"high":15355,"low":15116,"close":15135,"volume":1197},{"date":"2025-01-22","open":15155,"high":15265,"low":15155,"close":15245,"volume":67},{"date":"2025-01-23","open":15265,"high":15265,"low":15126,"close":15226,"volume":579},{"date":"2025-01-24","open":15288,"high":15380,"low":15207,"close":15231,"volume":407},{"date":"2025-01-31","open":15240,"high":15385,"low":15240,"close":15259,"volume":538},{"date":"2025-02-03","open":15121,"high":15121,"low":14724,"close":14790,"volume":128},{"date":"2025-02-04","open":15078,"high":15150,"low":14881,"close":14881,"volume":395},{"date":"2025-02-05","open":14906,"high":14972,"low":14906,"close":14953,"volume":98},{"date":"2025-02-06","open":15029,"high":15029,"low":14924,"close":14929,"volume":83},{"date":"2025-02-07","open":14939,"high":14953,"low":14747,"close":14747,"volume":542},{"date":"2025-02-10","open":14703,"high":14703,"low":14599,"close":14680,"volume":3709},{"date":"2025-02-11","open":14786,"high":14810,"low":14766,"close":14766,"volume":15},{"date":"2025-02-12","open":14704,"high":14704,"low":14580,"close":14585,"volume":124},{"date":"2025-02-13","open":14752,"high":14938,"low":14752,"close":14867,"volume":995},{"date":"2025-02-14","open":14982,"high":15083,"low":14948,"close":14948,"volume":714},{"date":"2025-02-17","open":14914,"high":14919,"low":14838,"close":14872,"volume":106},{"date":"2025-02-18","open":14905,"high":14905,"low":14872,"close":14900,"volume":134},{"date":"2025-02-19","open":14900,"high":15239,"low":14900,"close":15149,"volume":374},{"date":"2025-02-20","open":15044,"high":15102,"low":14991,"close":15102,"volume":337},{"date":"2025-02-21","open":15212,"high":15260,"low":15188,"close":15188,"volume":141},{"date":"2025-02-24","open":15077,"high":15154,"low":15034,"close":15135,"volume":233},{"date":"2025-02-25","open":15136,"high":15136,"low":14977,"close":14977,"volume":241},{"date":"2025-02-26","open":15054,"high":15135,"low":15054,"close":15135,"volume":162},{"date":"2025-02-27","open":15211,"high":15211,"low":15160,"close":15197,"volume":427},{"date":"2025-02-28","open":15265,"high":15265,"low":14857,"close":14857,"volume":1491},{"date":"2025-03-04","open":14886,"high":14996,"low":14833,"close":14833,"volume":242},{"date":"2025-03-05","open":15010,"high":15034,"low":14920,"close":14920,"volume":76},{"date":"2025-03-06","open":15125,"high":15210,"low":15125,"close":15164,"volume":227},{"date":"2025-03-07","open":15202,"high":15207,"low":15097,"close":15097,"volume":604},{"date":"2025-03-10","open":15121,"high":15231,"low":15121,"close":15231,"volume":863},{"date":"2025-03-11","open":15039,"high":15039,"low":14886,"close":15011,"volume":511},{"date":"2025-03-12","open":15068,"high":15121,"low":15054,"close":15121,"volume":534},{"date":"2025-03-13","open":15193,"high":15337,"low":15188,"close":15216,"volume":26},{"date":"2025-03-14","open":15356,"high":15356,"low":15155,"close":15221,"volume":205},{"date":"2025-03-17","open":15336,"high":15336,"low":15274,"close":15307,"volume":438},{"date":"2025-03-18","open":15537,"high":15672,"low":15522,"close":15532,"volume":1546},{"date":"2025-03-19","open":15624,"high":15748,"low":15557,"close":15705,"volume":2863},{"date":"2025-03-20","open":15835,"high":15868,"low":15695,"close":15695,"volume":1605},{"date":"2025-03-21","open":15733,"high":15858,"low":15637,"close":15733,"volume":192},{"date":"2025-03-24","open":15830,"high":16126,"low":15815,"close":16107,"volume":2009},{"date":"2025-03-25","open":16585,"high":16585,"low":16260,"close":16260,"volume":651},{"date":"2025-03-26","open":16557,"high":16557,"low":16417,"close":16456,"volume":907},{"date":"2025-03-27","open":16269,"high":16269,"low":16011,"close":16064,"volume":130},{"date":"2025-03-28","open":16049,"high":16049,"low":15590,"close":15595,"volume":657},{"date":"2025-03-31","open":15351,"high":15351,"low":15202,"close":15216,"volume":3599},{"date":"2025-04-01","open":15431,"high":15431,"low":15231,"close":15236,"volume":7884},{"date":"2025-04-02","open":15264,"high":15341,"low":15235,"close":15264,"volume":112},{"date":"2025-04-03","open":14902,"high":15001,"low":14820,"close":14944,"volume":240},{"date":"2025-04-04","open":14930,"high":15060,"low":14782,"close":15001,"volume":355},{"date":"2025-04-07","open":14729,"high":14729,"low":14259,"close":14317,"volume":1562},{"date":"2025-04-08","open":14537,"high":14537,"low":14077,"close":14101,"volume":104},{"date":"2025-04-09","open":14053,"high":14053,"low":13876,"close":13900,"volume":106},{"date":"2025-04-10","open":14374,"high":14527,"low":14374,"close":14460,"volume":12615},{"date":"2025-04-11","open":14316,"high":14316,"low":14024,"close":14034,"volume":73},{"date":"2025-04-14","open":14115,"high":14217,"low":14077,"close":14173,"volume":344},{"date":"2025-04-15","open":14594,"high":14594,"low":14432,"close":14508,"volume":239},{"date":"2025-04-16","open":14561,"high":14561,"low":14350,"close":14350,"volume":217},{"date":"2025-04-17","open":14469,"high":14469,"low":14431,"close":14431,"volume":1571},{"date":"2025-04-18","open":14464,"high":14670,"low":14412,"close":14666,"volume":1060},{"date":"2025-04-21","open":14732,"high":14732,"low":14667,"close":14676,"volume":1045},{"date":"2025-04-22","open":14743,"high":14743,"low":14580,"close":14580,"volume":3394},{"date":"2025-04-23","open":14853,"high":15011,"low":14777,"close":15001,"volume":134},{"date":"2025-04-24","open":15050,"high":15050,"low":14916,"close":14948,"volume":34},{"date":"2025-04-25","open":15130,"high":15130,"low":14872,"close":14915,"volume":5},{"date":"2025-04-28","open":14967,"high":15054,"low":14967,"close":15030,"volume":35},{"date":"2025-04-29","open":15327,"high":15327,"low":15168,"close":15218,"volume":17},{"date":"2025-04-30","open":15272,"high":15272,"low":15134,"close":15213,"volume":175},{"date":"2025-05-02","open":15440,"high":15440,"low":15203,"close":15227,"volume":859},{"date":"2025-05-07","open":15396,"high":15396,"low":15168,"close":15183,"volume":107},{"date":"2025-05-08","open":15227,"high":15232,"low":15164,"close":15232,"volume":168},{"date":"2025-05-09","open":15415,"high":15415,"low":15242,"close":15242,"volume":236},{"date":"2025-05-12","open":15307,"high":15672,"low":15307,"close":15672,"volume":203},{"date":"2025-05-13","open":16033,"high":16121,"low":16028,"close":16093,"volume":6526},{"date":"2025-05-14","open":16503,"high":16533,"low":16029,"close":16424,"volume":9779},{"date":"2025-05-15","open":16483,"high":16483,"low":15974,"close":15974,"volume":10298},{"date":"2025-05-16","open":16132,"high":16132,"low":15974,"close":16033,"volume":3690},{"date":"2025-05-19","open":15905,"high":15905,"low":15657,"close":15697,"volume":158},{"date":"2025-05-20","open":15836,"high":15836,"low":15613,"close":15613,"volume":253},{"date":"2025-05-21","open":15747,"high":15747,"low":15524,"close":15524,"volume":358},{"date":"2025-05-22","open":15642,"high":15642,"low":15272,"close":15336,"volume":244},{"date":"2025-05-23","open":15480,"high":15480,"low":15352,"close":15430,"volume":181},{"date":"2025-05-26","open":15534,"high":15694,"low":15519,"close":15529,"volume":44},{"date":"2025-05-27","open":15574,"high":15583,"low":15489,"close":15574,"volume":3439},{"date":"2025-05-28","open":15677,"high":16181,"low":15667,"close":16014,"volume":6765},{"date":"2025-05-29","open":16311,"high":16503,"low":16271,"close":16439,"volume":6657},{"date":"2025-05-30","open":16330,"high":16330,"low":16068,"close":16068,"volume":387},{"date":"2025-06-02","open":16018,"high":16018,"low":15791,"close":15806,"volume":6607},{"date":"2025-06-04","open":16034,"high":16129,"low":15999,"close":16129,"volume":1131},{"date":"2025-06-05","open":16141,"high":16473,"low":16141,"close":16315,"volume":1070},{"date":"2025-06-09","open":16711,"high":17008,"low":16696,"close":16810,"volume":11548},{"date":"2025-06-10","open":16958,"high":16958,"low":16651,"close":16696,"volume":16116},{"date":"2025-06-11","open":16899,"high":17067,"low":16859,"close":17067,"volume":2155},{"date":"2025-06-12","open":17086,"high":17245,"low":17046,"close":17245,"volume":3310},{"date":"2025-06-13","open":17186,"high":17186,"low":16746,"close":16859,"volume":8065},{"date":"2025-06-16","open":16963,"high":16963,"low":16616,"close":16908,"volume":1309},{"date":"2025-06-17","open":16968,"high":17111,"low":16883,"close":17022,"volume":3463},{"date":"2025-06-18","open":16903,"high":17235,"low":16903,"close":17205,"volume":1642},{"date":"2025-06-19","open":17264,"high":17264,"low":17086,"close":17091,"volume":562},{"date":"2025-06-20","open":17274,"high":17299,"low":17136,"close":17269,"volume":1979},{"date":"2025-06-23","open":17027,"high":17027,"low":16696,"close":16750,"volume":3619},{"date":"2025-06-24","open":17056,"high":17130,"low":16975,"close":17012,"volume":3196},{"date":"2025-06-25","open":17106,"high":17680,"low":17106,"close":17467,"volume":8358},{"date":"2025-06-26","open":17472,"high":17472,"low":17140,"close":17230,"volume":8023},{"date":"2025-06-27","open":17328,"high":17328,"low":16953,"close":17027,"volume":701},{"date":"2025-06-30","open":17061,"high":17096,"low":16963,"close":16983,"volume":12855},{"date":"2025-07-01","open":17076,"high":17447,"low":17061,"close":17185,"volume":7746},{"date":"2025-07-02","open":17318,"high":17526,"low":17254,"close":17497,"volume":11866},{"date":"2025-07-03","open":17715,"high":17715,"low":17536,"close":17596,"volume":7631},{"date":"2025-07-04","open":17725,"high":17763,"low":17378,"close":17378,"volume":1031},{"date":"2025-07-07","open":17438,"high":17438,"low":17274,"close":17329,"volume":1031},{"date":"2025-07-08","open":17388,"high":17635,"low":17176,"close":17586,"volume":1675},{"date":"2025-07-09","open":17565,"high":17709,"low":17497,"close":17680,"volume":1987},{"date":"2025-07-10","open":17852,"high":17937,"low":17690,"close":17937,"volume":790},{"date":"2025-07-11","open":17923,"high":17923,"low":17734,"close":17744,"volume":842},{"date":"2025-07-14","open":17828,"high":18293,"low":17828,"close":18258,"volume":2791},{"date":"2025-07-15","open":18223,"high":18223,"low":17903,"close":18001,"volume":2428},{"date":"2025-07-16","open":18041,"high":18041,"low":17730,"close":17739,"volume":9324},{"date":"2025-07-17","open":17892,"high":17892,"low":17566,"close":17848,"volume":2622},{"date":"2025-07-18","open":17848,"high":17903,"low":17675,"close":17749,"volume":4666},{"date":"2025-07-21","open":17640,"high":17763,"low":17640,"close":17690,"volume":1039},{"date":"2025-07-22","open":17685,"high":17685,"low":17418,"close":17452,"volume":2164},{"date":"2025-07-23","open":17907,"high":18144,"low":17828,"close":18130,"volume":10325},{"date":"2025-07-24","open":18223,"high":18317,"low":17848,"close":17873,"volume":1837},{"date":"2025-07-25","open":17838,"high":18110,"low":17749,"close":17798,"volume":2723},{"date":"2025-07-28","open":18080,"high":18080,"low":17700,"close":17868,"volume":4073},{"date":"2025-07-29","open":17808,"high":17878,"low":17665,"close":17803,"volume":1057},{"date":"2025-07-30","open":17848,"high":18297,"low":17833,"close":18139,"volume":7411},{"date":"2025-07-31","open":18520,"high":18520,"low":17437,"close":17452,"volume":5867},{"date":"2025-08-01","open":17359,"high":17443,"low":17062,"close":17062,"volume":4267},{"date":"2025-08-04","open":17027,"high":17293,"low":16973,"close":17250,"volume":3821},{"date":"2025-08-05","open":17432,"high":17432,"low":17121,"close":17235,"volume":1789},{"date":"2025-08-06","open":17215,"high":17443,"low":17215,"close":17408,"volume":1014},{"date":"2025-08-07","open":17586,"high":17586,"low":17473,"close":17526,"volume":341},{"date":"2025-08-08","open":17680,"high":17690,"low":17566,"close":17571,"volume":1526},{"date":"2025-08-11","open":17555,"high":17580,"low":17487,"close":17487,"volume":1387},{"date":"2025-08-12","open":17546,"high":17646,"low":17502,"close":17502,"volume":2181},{"date":"2025-08-13","open":17640,"high":17642,"low":17526,"close":17635,"volume":97},{"date":"2025-08-14","open":17769,"high":17798,"low":17478,"close":17551,"volume":296},{"date":"2025-08-18","open":17536,"high":17536,"low":17343,"close":17343,"volume":1493},{"date":"2025-08-19","open":17521,"high":17521,"low":17338,"close":17487,"volume":2305},{"date":"2025-08-20","open":17625,"high":17625,"low":17418,"close":17610,"volume":6888},{"date":"2025-08-21","open":17739,"high":17739,"low":17566,"close":17586,"volume":7051},{"date":"2025-08-22","open":17739,"high":17739,"low":17596,"close":17596,"volume":3765},{"date":"2025-08-25","open":17730,"high":17730,"low":17511,"close":17625,"volume":1110},{"date":"2025-08-26","open":17675,"high":17739,"low":17596,"close":17606,"volume":623},{"date":"2025-08-27","open":17768,"high":17768,"low":17615,"close":17615,"volume":487},{"date":"2025-08-28","open":17753,"high":17902,"low":17753,"close":17843,"volume":7483},{"date":"2025-08-29","open":17893,"high":18110,"low":17893,"close":17981,"volume":378},{"date":"2025-09-01","open":18124,"high":18144,"low":17947,"close":17947,"volume":623},{"date":"2025-09-02","open":17996,"high":17996,"low":17823,"close":17897,"volume":2416},{"date":"2025-09-03","open":17758,"high":18040,"low":17758,"close":17932,"volume":708},{"date":"2025-09-04","open":17991,"high":18016,"low":17908,"close":17971,"volume":3636},{"date":"2025-09-05","open":18031,"high":18031,"low":17937,"close":18001,"volume":251},{"date":"2025-09-08","open":17976,"high":17976,"low":17778,"close":17873,"volume":7266},{"date":"2025-09-09","open":18026,"high":18026,"low":17769,"close":17788,"volume":3009},{"date":"2025-09-10","open":17853,"high":18096,"low":17833,"close":17966,"volume":6844},{"date":"2025-09-11","open":18011,"high":18086,"low":17903,"close":17976,"volume":2478},{"date":"2025-09-12","open":18075,"high":18075,"low":17898,"close":18050,"volume":19391},{"date":"2025-09-15","open":17798,"high":17798,"low":17670,"close":17704,"volume":6556},{"date":"2025-09-16","open":17690,"high":17788,"low":17680,"close":17699,"volume":1452},{"date":"2025-09-17","open":17793,"high":17793,"low":17679,"close":17729,"volume":427},{"date":"2025-09-18","open":17799,"high":17966,"low":17799,"close":17966,"volume":8184},{"date":"2025-09-19","open":17971,"high":17971,"low":17635,"close":17808,"volume":13154},{"date":"2025-09-22","open":17798,"high":17898,"low":17779,"close":17779,"volume":6014},{"date":"2025-09-23","open":17848,"high":17873,"low":17758,"close":17873,"volume":4276},{"date":"2025-09-24","open":17922,"high":17922,"low":17610,"close":17655,"volume":487},{"date":"2025-09-25","open":17675,"high":17675,"low":17452,"close":17487,"volume":1862},{"date":"2025-09-26","open":17447,"high":17447,"low":17185,"close":17215,"volume":23315},{"date":"2025-09-29","open":17478,"high":17478,"low":17319,"close":17334,"volume":221},{"date":"2025-09-30","open":17314,"high":17403,"low":17299,"close":17304,"volume":3501},{"date":"2025-10-01","open":17437,"high":17437,"low":17195,"close":17195,"volume":16534},{"date":"2025-10-02","open":17369,"high":17606,"low":17289,"close":17526,"volume":21373},{"date":"2025-10-10","open":17418,"high":17418,"low":17116,"close":17200,"volume":8884},{"date":"2025-10-13","open":17200,"high":17200,"low":16933,"close":16997,"volume":8578},{"date":"2025-10-14","open":17027,"high":17343,"low":17027,"close":17255,"volume":10640},{"date":"2025-10-15","open":17378,"high":17383,"low":17245,"close":17383,"volume":7253},{"date":"2025-10-16","open":17902,"high":18263,"low":17868,"close":18090,"volume":38603},{"date":"2025-10-17","open":18091,"high":18318,"low":18046,"close":18209,"volume":25166},{"date":"2025-10-20","open":18495,"high":18505,"low":18055,"close":18392,"volume":19078},{"date":"2025-10-21","open":18530,"high":19039,"low":18530,"close":18634,"volume":29286},{"date":"2025-10-22","open":18887,"high":18965,"low":18510,"close":18965,"volume":9742},{"date":"2025-10-23","open":18693,"high":18837,"low":18466,"close":18515,"volume":9235},{"date":"2025-10-24","open":18660,"high":18660,"low":18338,"close":18441,"volume":8301},{"date":"2025-10-27","open":18520,"high":18683,"low":18490,"close":18510,"volume":7950},{"date":"2025-10-28","open":18471,"high":18505,"low":18333,"close":18505,"volume":2576},{"date":"2025-10-29","open":18672,"high":18767,"low":18445,"close":18664,"volume":3419},{"date":"2025-10-30","open":18177,"high":19741,"low":18177,"close":18793,"volume":19076},{"date":"2025-10-31","open":19091,"high":19592,"low":19051,"close":19388,"volume":12517},{"date":"2025-11-03","open":19443,"high":19443,"low":18991,"close":19036,"volume":11278,"rsi_14":75.13,"sma_20":18277.55,"sma_60":17960.33,"sma_120":17485.92},{"date":"2025-11-04","open":18986,"high":19026,"low":18659,"close":18678,"volume":7925,"rsi_14":67.17,"sma_20":18346.8,"sma_60":17984.32,"sma_120":17514.84},{"date":"2025-11-05","open":18698,"high":18698,"low":17954,"close":18197,"volume":2097,"rsi_14":51.51,"sma_20":18397.25,"sma_60":18000.47,"sma_120":17539.64},{"date":"2025-11-06","open":18475,"high":18688,"low":18276,"close":18554,"volume":12569,"rsi_14":54.57,"sma_20":18449.05,"sma_60":18019.72,"sma_120":17563.83},{"date":"2025-11-07","open":18470,"high":18500,"low":18083,"close":18301,"volume":6223,"rsi_14":48.83,"sma_20":18504.5,"sma_60":18032.73,"sma_120":17582.37},{"date":"2025-11-10","open":18584,"high":19086,"low":18584,"close":19031,"volume":8118,"rsi_14":54.57,"sma_20":18606.9,"sma_60":18057.25,"sma_120":17604.25},{"date":"2025-11-11","open":19026,"high":19096,"low":18922,"close":18976,"volume":1896,"rsi_14":50.15,"sma_20":18693.6,"sma_60":18082.25,"sma_120":17629.45},{"date":"2025-11-12","open":19051,"high":19354,"low":19051,"close":19279,"volume":16127,"rsi_14":59.75,"sma_20":18789.1,"sma_60":18112.1,"sma_120":17656.69},{"date":"2025-11-13","open":19190,"high":19443,"low":19190,"close":19438,"volume":870,"rsi_14":62.45,"sma_20":18857.0,"sma_60":18142.37,"sma_120":17688.09},{"date":"2025-11-14","open":19264,"high":19383,"low":19140,"close":19140,"volume":9478,"rsi_14":57.44,"sma_20":18903.95,"sma_60":18169.05,"sma_120":17717.69},{"date":"2025-11-17","open":19175,"high":19215,"low":19150,"close":19195,"volume":4412,"rsi_14":58.05,"sma_20":18944.4,"sma_60":18200.13,"sma_120":17748.5},{"date":"2025-11-18","open":19046,"high":19110,"low":18733,"close":18733,"volume":4043,"rsi_14":50.76,"sma_20":18949.4,"sma_60":18221.05,"sma_120":17777.01},{"date":"2025-11-19","open":19145,"high":19145,"low":18808,"close":18927,"volume":4582,"rsi_14":51.44,"sma_20":18947.5,"sma_60":18243.15,"sma_120":17806.36},{"date":"2025-11-20","open":19091,"high":19170,"low":18986,"close":19021,"volume":3022,"rsi_14":45.57,"sma_20":18973.0,"sma_60":18267.25,"sma_120":17835.67},{"date":"2025-11-21","open":18912,"high":19021,"low":18857,"close":18912,"volume":4292,"rsi_14":48.41,"sma_20":18996.75,"sma_60":18289.35,"sma_120":17863.68},{"date":"2025-11-24","open":19190,"high":19190,"low":18827,"close":18827,"volume":212,"rsi_14":52.05,"sma_20":19012.75,"sma_60":18309.53,"sma_120":17887.3},{"date":"2025-11-25","open":19081,"high":19081,"low":18733,"close":18812,"volume":165,"rsi_14":59.72,"sma_20":19028.25,"sma_60":18329.8,"sma_120":17907.22},{"date":"2025-11-26","open":18976,"high":19081,"low":18912,"close":19021,"volume":351,"rsi_14":57.73,"sma_20":19046.25,"sma_60":18353.4,"sma_120":17932.01},{"date":"2025-11-27","open":19165,"high":19289,"low":19100,"close":19289,"volume":440,"rsi_14":66.28,"sma_20":19071.25,"sma_60":18377.68,"sma_120":17961.24},{"date":"2025-11-28","open":19403,"high":19542,"low":19259,"close":19289,"volume":214,"rsi_14":55.6,"sma_20":19066.25,"sma_60":18399.65,"sma_120":17987.77},{"date":"2025-12-01","open":19443,"high":19443,"low":19071,"close":19091,"volume":341,"rsi_14":52.33,"sma_20":19069.0,"sma_60":18418.85,"sma_120":18011.06},{"date":"2025-12-02","open":19364,"high":19885,"low":19359,"close":19885,"volume":26907,"rsi_14":60.3,"sma_20":19129.75,"sma_60":18452.22,"sma_120":18036.88},{"date":"2025-12-03","open":19860,"high":20069,"low":19741,"close":19994,"volume":6088,"rsi_14":59.62,"sma_20":19220.25,"sma_60":18486.83,"sma_120":18064.56},{"date":"2025-12-04","open":20257,"high":20699,"low":20108,"close":20669,"volume":10171,"rsi_14":73.4,"sma_20":19326.75,"sma_60":18532.13,"sma_120":18094.8},{"date":"2025-12-05","open":20570,"high":21548,"low":20570,"close":21548,"volume":10511,"rsi_14":78.76,"sma_20":19490.25,"sma_60":18591.68,"sma_120":18130.92},{"date":"2025-12-08","open":21846,"high":21846,"low":21280,"close":21509,"volume":10239,"rsi_14":87.82,"sma_20":19615.0,"sma_60":18652.72,"sma_120":18169.94},{"date":"2025-12-09","open":21404,"high":21404,"low":21072,"close":21235,"volume":8634,"rsi_14":80.79,"sma_20":19728.75,"sma_60":18710.58,"sma_120":18206.26},{"date":"2025-12-10","open":21221,"high":21310,"low":20952,"close":21151,"volume":8708,"rsi_14":78.49,"sma_20":19823.0,"sma_60":18764.05,"sma_120":18240.91},{"date":"2025-12-11","open":21315,"high":21479,"low":21002,"close":21096,"volume":6333,"rsi_14":79.65,"sma_20":19906.5,"sma_60":18816.43,"sma_120":18273.57},{"date":"2025-12-12","open":21280,"high":21667,"low":21245,"close":21667,"volume":4522,"rsi_14":84.05,"sma_20":20033.75,"sma_60":18877.15,"sma_120":18311.97},{"date":"2025-12-15","open":21538,"high":21538,"low":21255,"close":21350,"volume":1209,"rsi_14":78.36,"sma_20":20142.25,"sma_60":18938.33,"sma_120":18346.22},{"date":"2025-12-16","open":21350,"high":21350,"low":20799,"close":20799,"volume":5683,"rsi_14":68.45,"sma_20":20246.25,"sma_60":18990.35,"sma_120":18380.2},{"date":"2025-12-17","open":21052,"high":21201,"low":20888,"close":21116,"volume":5606,"rsi_14":68.78,"sma_20":20356.5,"sma_60":19047.2,"sma_120":18414.64},{"date":"2025-12-18","open":20848,"high":20918,"low":20635,"close":20749,"volume":798,"rsi_14":63.95,"sma_20":20443.5,"sma_60":19093.92,"sma_120":18442.18},{"date":"2025-12-19","open":20982,"high":21106,"low":20605,"close":20997,"volume":2454,"rsi_14":68.05,"sma_20":20548.5,"sma_60":19147.45,"sma_120":18473.8},{"date":"2025-12-22","open":21310,"high":21310,"low":21007,"close":21052,"volume":951,"rsi_14":62.84,"sma_20":20660.5,"sma_60":19202.4,"sma_120":18507.58},{"date":"2025-12-23","open":21255,"high":21295,"low":20942,"close":20957,"volume":1700,"rsi_14":60.64,"sma_20":20768.5,"sma_60":19254.18,"sma_120":18540.93},{"date":"2025-12-24","open":21091,"high":21494,"low":21091,"close":21245,"volume":6313,"rsi_14":56.95,"sma_20":20880.5,"sma_60":19314.45,"sma_120":18575.01},{"date":"2025-12-26","open":21305,"high":21305,"low":20729,"close":20799,"volume":418,"rsi_14":39.89,"sma_20":20956.5,"sma_60":19370.03,"sma_120":18602.72},{"date":"2025-12-29","open":20630,"high":21042,"low":20555,"close":20997,"volume":14199,"rsi_14":43.39,"sma_20":21042.5,"sma_60":19433.52,"sma_120":18631.27},{"date":"2025-12-30","open":20962,"high":21255,"low":20962,"close":21230,"volume":4059,"rsi_14":49.94,"sma_20":21150.25,"sma_60":19498.93,"sma_120":18663.6},{"date":"2026-01-02","open":21221,"high":21494,"low":21017,"close":21116,"volume":3463,"rsi_14":49.55,"sma_20":21212.25,"sma_60":19562.93,"sma_120":18695.39},{"date":"2026-01-05","open":21116,"high":21389,"low":21116,"close":21250,"volume":787,"rsi_14":51.95,"sma_20":21275.5,"sma_60":19631.0,"sma_120":18726.15},{"date":"2026-01-06","open":21667,"high":21940,"low":21022,"close":21057,"volume":4600,"rsi_14":41.42,"sma_20":21295.0,"sma_60":19690.27,"sma_120":18754.49},{"date":"2026-01-07","open":21290,"high":22576,"low":21176,"close":22392,"volume":30039,"rsi_14":61.39,"sma_20":21337.5,"sma_60":19777.42,"sma_120":18791.88},{"date":"2026-01-08","open":22735,"high":22735,"low":21782,"close":21826,"volume":6406,"rsi_14":61.19,"sma_20":21353.5,"sma_60":19858.47,"sma_120":18826.15},{"date":"2026-01-09","open":22109,"high":22874,"low":21911,"close":22874,"volume":5114,"rsi_14":66.51,"sma_20":21436.0,"sma_60":19952.78,"sma_120":18864.89},{"date":"2026-01-12","open":23142,"high":23380,"low":22417,"close":22601,"volume":82431,"rsi_14":67.71,"sma_20":21509.0,"sma_60":20040.37,"sma_120":18903.5},{"date":"2026-01-13","open":23058,"high":24339,"low":23058,"close":24289,"volume":180568,"rsi_14":74.68,"sma_20":21669.75,"sma_60":20144.42,"sma_120":18958.47},{"date":"2026-01-14","open":24423,"high":24641,"low":24031,"close":24602,"volume":42827,"rsi_14":75.63,"sma_20":21817.5,"sma_60":20251.73,"sma_120":19015.16},{"date":"2026-01-15","open":24572,"high":25242,"low":24512,"close":25242,"volume":72629,"rsi_14":78.67,"sma_20":22013.5,"sma_60":20366.72,"sma_120":19078.05},{"date":"2026-01-16","open":25540,"high":25540,"low":24706,"close":24795,"volume":74959,"rsi_14":73.26,"sma_20":22214.75,"sma_60":20470.13,"sma_120":19137.68},{"date":"2026-01-19","open":24949,"high":26945,"low":24949,"close":26811,"volume":227914,"rsi_14":82.68,"sma_20":22501.5,"sma_60":20601.83,"sma_120":19216.22},{"date":"2026-01-20","open":27169,"high":27705,"low":26037,"close":26513,"volume":214047,"rsi_14":79.66,"sma_20":22791.75,"sma_60":20736.08,"sma_120":19286.58},{"date":"2026-01-21","open":26161,"high":28554,"low":26161,"close":28554,"volume":242164,"rsi_14":82.97,"sma_20":23172.25,"sma_60":20905.83,"sma_120":19376.22},{"date":"2026-01-22","open":29314,"high":29408,"low":27417,"close":27526,"volume":239886,"rsi_14":76.66,"sma_20":23498.25,"sma_60":21057.17,"sma_120":19457.87},{"date":"2026-01-23","open":27417,"high":27913,"low":26766,"close":27005,"volume":259377,"rsi_14":73.19,"sma_20":23802.75,"sma_60":21199.83,"sma_120":19534.55},{"date":"2026-01-26","open":26876,"high":27253,"low":26469,"close":26508,"volume":158564,"rsi_14":71.45,"sma_20":24067.75,"sma_60":21331.5,"sma_120":19607.61},{"date":"2026-01-27","open":25818,"high":26543,"low":25490,"close":26300,"volume":143540,"rsi_14":66.87,"sma_20":24344.75,"sma_60":21457.5,"sma_120":19676.09},{"date":"2026-01-28","open":26717,"high":26762,"low":26161,"close":26161,"volume":100463,"rsi_14":69.43,"sma_20":24604.75,"sma_60":21571.17,"sma_120":19749.17},{"date":"2026-01-29","open":26295,"high":27198,"low":26141,"close":27188,"volume":503406,"rsi_14":69.37,"sma_20":24904.75,"sma_60":21708.0,"sma_120":19834.17},{"date":"2026-01-30","open":26677,"high":26891,"low":26485,"close":26632,"volume":112213,"rsi_14":67.65,"sma_20":25182.5,"sma_60":21841.5,"sma_120":19912.91},{"date":"2026-02-02","open":26260,"high":26762,"low":25500,"close":25788,"volume":143373,"rsi_14":57.09,"sma_20":25411.0,"sma_60":21968.92,"sma_120":19984.69},{"date":"2026-02-03","open":26116,"high":26474,"low":25724,"close":26449,"volume":126791,"rsi_14":58.45,"sma_20":25682.5,"sma_60":22101.42,"sma_120":20060.57},{"date":"2026-02-04","open":26737,"high":27134,"low":26722,"close":26965,"volume":127958,"rsi_14":57.98,"sma_20":25912.75,"sma_60":22246.83,"sma_120":20139.78},{"date":"2026-02-05","open":26737,"high":27268,"low":26389,"close":26647,"volume":218251,"rsi_14":58.68,"sma_20":26155.5,"sma_60":22374.67,"sma_120":20215.96},{"date":"2026-02-06","open":26017,"high":26042,"low":25178,"close":25868,"volume":26550,"rsi_14":45.0,"sma_20":26306.25,"sma_60":22490.33,"sma_120":20286.29},{"date":"2026-02-09","open":26533,"high":26627,"low":26240,"close":26464,"volume":37627,"rsi_14":49.74,"sma_20":26500.75,"sma_60":22610.92,"sma_120":20361.51},{"date":"2026-02-10","open":27174,"high":27263,"low":26980,"close":27109,"volume":47761,"rsi_14":41.33,"sma_20":26642.75,"sma_60":22739.67,"sma_120":20441.02},{"date":"2026-02-11","open":27223,"high":27864,"low":26935,"close":27705,"volume":145493,"rsi_14":51.13,"sma_20":26799.0,"sma_60":22883.42,"sma_120":20526.23},{"date":"2026-02-12","open":27958,"high":27958,"low":27392,"close":27814,"volume":102795,"rsi_14":55.4,"sma_20":26928.5,"sma_60":23028.08,"sma_120":20614.11},{"date":"2026-02-13","open":27740,"high":28117,"low":27427,"close":27650,"volume":104799,"rsi_14":57.98,"sma_20":27072.25,"sma_60":23177.75,"sma_120":20699.4},{"date":"2026-02-19","open":28003,"high":28499,"low":27705,"close":28162,"volume":72498,"rsi_14":62.48,"sma_20":27140.25,"sma_60":23332.75,"sma_120":20787.95},{"date":"2026-02-20","open":28360,"high":28400,"low":28132,"close":28306,"volume":47914,"rsi_14":64.36,"sma_20":27230.5,"sma_60":23488.58,"sma_120":20877.92},{"date":"2026-02-23","open":28762,"high":29045,"low":28415,"close":28589,"volume":69221,"rsi_14":60.41,"sma_20":27232.25,"sma_60":23651.0,"sma_120":20970.17},{"date":"2026-02-24","open":28708,"high":28971,"low":28152,"close":28916,"volume":71351,"rsi_14":67.58,"sma_20":27302.25,"sma_60":23820.33,"sma_120":21064.93},{"date":"2026-02-25","open":29194,"high":31131,"low":29194,"close":30644,"volume":259353,"rsi_14":82.91,"sma_20":27485.5,"sma_60":24018.92,"sma_120":21174.36},{"date":"2026-02-26","open":30967,"high":32456,"low":30768,"close":32456,"volume":156149,"rsi_14":85.22,"sma_20":27785.0,"sma_60":24244.42,"sma_120":21298.91},{"date":"2026-02-27","open":31652,"high":34492,"low":31215,"close":33052,"volume":284904,"rsi_14":85.35,"sma_20":28125.0,"sma_60":24475.42,"sma_120":21426.55},{"date":"2026-03-03","open":32541,"high":32541,"low":29924,"close":29924,"volume":166396,"rsi_14":64.35,"sma_20":28314.5,"sma_60":24653.92,"sma_120":21526.78},{"date":"2026-03-04","open":28117,"high":28941,"low":25461,"close":25768,"volume":49277,"rsi_14":49.66,"sma_20":28243.0,"sma_60":24766.0,"sma_120":21592.42},{"date":"2026-03-05","open":28018,"high":28321,"low":27174,"close":27481,"volume":59743,"rsi_14":53.2,"sma_20":28285.75,"sma_60":24893.5,"sma_120":21672.86},{"date":"2026-03-06","open":26811,"high":28038,"low":26811,"close":27759,"volume":36361,"rsi_14":52.09,"sma_20":28385.0,"sma_60":25023.83,"sma_120":21755.33},{"date":"2026-03-09","open":25659,"high":25957,"low":25222,"close":25863,"volume":7308,"rsi_14":44.53,"sma_20":28355.5,"sma_60":25111.0,"sma_120":21821.57},{"date":"2026-03-10","open":26910,"high":27144,"low":26315,"close":26831,"volume":21215,"rsi_14":47.22,"sma_20":28348.75,"sma_60":25199.67,"sma_120":21895.67},{"date":"2026-03-11","open":27789,"high":27933,"low":26747,"close":27094,"volume":30411,"rsi_14":48.44,"sma_20":28371.25,"sma_60":25293.42,"sma_120":21973.07},{"date":"2026-03-12","open":26771,"high":27084,"low":26414,"close":27084,"volume":25032,"rsi_14":46.89,"sma_20":28432.5,"sma_60":25391.58,"sma_120":22051.08},{"date":"2026-03-13","open":26022,"high":26766,"low":25967,"close":26449,"volume":33817,"rsi_14":44.78,"sma_20":28431.75,"sma_60":25480.5,"sma_120":22122.28},{"date":"2026-03-16","open":26240,"high":26454,"low":25898,"close":26141,"volume":14231,"rsi_14":43.13,"sma_20":28383.0,"sma_60":25565.17,"sma_120":22190.8},{"date":"2026-03-17","open":26801,"high":27293,"low":26801,"close":26861,"volume":15065,"rsi_14":44.36,"sma_20":28340.5,"sma_60":25652.33,"sma_120":22264.74},{"date":"2026-03-18","open":27397,"high":27854,"low":27263,"close":27829,"volume":30007,"rsi_14":41.93,"sma_20":28341.25,"sma_60":25761.08,"sma_120":22349.71},{"date":"2026-03-19","open":27308,"high":27377,"low":27010,"close":27010,"volume":14412,"rsi_14":33.45,"sma_20":28309.0,"sma_60":25865.33,"sma_120":22427.84},{"date":"2026-03-20","open":27144,"high":27273,"low":26960,"close":26995,"volume":6899,"rsi_14":30.93,"sma_20":28250.25,"sma_60":25964.0,"sma_120":22505.6},{"date":"2026-03-23","open":25952,"high":25952,"low":25327,"close":25560,"volume":4967,"rsi_14":34.62,"sma_20":28112.0,"sma_60":26044.75,"sma_120":22569.33},{"date":"2026-03-24","open":26325,"high":26325,"low":25625,"close":25922,"volume":1997,"rsi_14":50.74,"sma_20":27977.75,"sma_60":26127.42,"sma_120":22637.43},{"date":"2026-03-25","open":26697,"high":26757,"low":26325,"close":26349,"volume":644,"rsi_14":43.78,"sma_20":27848.5,"sma_60":26216.33,"sma_120":22709.37},{"date":"2026-03-26","open":26349,"high":26349,"low":25813,"close":25848,"volume":599,"rsi_14":39.76,"sma_20":27607.0,"sma_60":26298.42,"sma_120":22776.3},{"date":"2026-03-27","open":25262,"high":26260,"low":25158,"close":26121,"volume":12654,"rsi_14":51.68,"sma_20":27288.0,"sma_60":26380.25,"sma_120":22847.35},{"date":"2026-03-30","open":25004,"high":25411,"low":24929,"close":25406,"volume":6458,"rsi_14":40.44,"sma_20":26903.0,"sma_60":26457.58,"sma_120":22913.81},{"date":"2026-03-31","open":24860,"high":24954,"low":24339,"close":24463,"volume":14621,"rsi_14":33.82,"sma_20":26628.0,"sma_60":26515.75,"sma_120":22974.63},{"date":"2026-04-01","open":25495,"high":26166,"low":25222,"close":26116,"volume":3228,"rsi_14":45.05,"sma_20":26645.5,"sma_60":26597.75,"sma_120":23048.34},{"date":"2026-04-02","open":26111,"high":26474,"low":24746,"close":24810,"volume":6037,"rsi_14":42.16,"sma_20":26511.0,"sma_60":26659.75,"sma_120":23111.34},{"date":"2026-04-03","open":25356,"high":25719,"low":24954,"close":25058,"volume":6498,"rsi_14":44.79,"sma_20":26375.0,"sma_60":26723.67,"sma_120":23177.33},{"date":"2026-04-06","open":25073,"high":25247,"low":24875,"close":24999,"volume":2565,"rsi_14":40.43,"sma_20":26331.5,"sma_60":26789.83,"sma_120":23240.05},{"date":"2026-04-07","open":25267,"high":25371,"low":24915,"close":25073,"volume":11635,"rsi_14":34.4,"sma_20":26243.0,"sma_60":26834.83,"sma_120":23306.12},{"date":"2026-04-08","open":26394,"high":26518,"low":25997,"close":26474,"volume":10305,"rsi_14":47.15,"sma_20":26211.75,"sma_60":26912.83,"sma_120":23385.65},{"date":"2026-04-09","open":26642,"high":26881,"low":25783,"close":25858,"volume":11015,"rsi_14":44.32,"sma_20":26150.0,"sma_60":26962.92,"sma_120":23457.85},{"date":"2026-04-10","open":26176,"high":26195,"low":25962,"close":25962,"volume":652,"rsi_14":52.32,"sma_20":26125.5,"sma_60":27019.33,"sma_120":23529.85},{"date":"2026-04-13","open":25485,"high":25654,"low":25322,"close":25391,"volume":4422,"rsi_14":47.01,"sma_20":26087.75,"sma_60":27037.83,"sma_120":23591.12},{"date":"2026-04-14","open":26052,"high":26260,"low":25917,"close":26136,"volume":10626,"rsi_14":48.84,"sma_20":26051.25,"sma_60":27063.58,"sma_120":23657.66},{"date":"2026-04-15","open":26816,"high":26950,"low":26459,"close":26642,"volume":3580,"rsi_14":54.31,"sma_20":25991.5,"sma_60":27087.08,"sma_120":23726.9},{"date":"2026-04-16","open":27417,"high":27705,"low":27382,"close":27566,"volume":8125,"rsi_14":57.32,"sma_20":26019.5,"sma_60":27133.58,"sma_120":23801.86},{"date":"2026-04-17","open":27655,"high":27799,"low":27367,"close":27650,"volume":5160,"rsi_14":62.15,"sma_20":26052.5,"sma_60":27147.67,"sma_120":23874.75},{"date":"2026-04-20","open":27611,"high":27695,"low":27248,"close":27332,"volume":2475,"rsi_14":66.67,"sma_20":26141.75,"sma_60":27161.42,"sma_120":23948.75},{"date":"2026-04-21","open":27571,"high":28157,"low":27506,"close":28057,"volume":3749,"rsi_14":62.64,"sma_20":26249.25,"sma_60":27153.08,"sma_120":24029.46},{"date":"2026-04-22","open":27913,"high":28097,"low":27660,"close":28057,"volume":2565,"rsi_14":75.47,"sma_20":26335.25,"sma_60":27162.0,"sma_120":24109.58},{"date":"2026-04-23","open":28425,"high":28569,"low":27491,"close":27650,"volume":13129,"rsi_14":69.83,"sma_20":26426.0,"sma_60":27172.83,"sma_120":24186.33},{"date":"2026-04-24","open":27308,"high":27308,"low":27040,"close":27288,"volume":6019,"rsi_14":66.74,"sma_20":26484.75,"sma_60":27185.92,"sma_120":24258.71},{"date":"2026-04-27","open":27670,"high":27869,"low":27352,"close":27462,"volume":37061,"rsi_14":67.22,"sma_20":26588.25,"sma_60":27205.42,"sma_120":24331.46},{"date":"2026-04-28","open":27968,"high":28872,"low":27650,"close":28395,"volume":50583,"rsi_14":64.85,"sma_20":26786.25,"sma_60":27242.92,"sma_120":24407.04},{"date":"2026-04-29","open":28435,"high":28435,"low":28080,"close":28275,"volume":13850,"rsi_14":67.98,"sma_20":26885.0,"sma_60":27257.83,"sma_120":24482.92},{"date":"2026-04-30","open":28275,"high":28275,"low":27540,"close":27540,"volume":13605,"rsi_14":60.19,"sma_20":27012.75,"sma_60":27269.83,"sma_120":24555.67},{"date":"2026-05-04","open":28080,"high":28160,"low":27795,"close":27805,"volume":11249,"rsi_14":67.1,"sma_20":27141.25,"sma_60":27300.42,"sma_120":24634.67},{"date":"2026-05-06","open":28020,"high":28377,"low":27930,"close":27935,"volume":13402,"rsi_14":63.65,"sma_20":27279.25,"sma_60":27322.08,"sma_120":24711.75},{"date":"2026-05-07","open":28770,"high":29330,"low":28400,"close":28605,"volume":21878,"rsi_14":64.61,"sma_20":27447.0,"sma_60":27346.25,"sma_120":24796.54},{"date":"2026-05-08","open":29120,"high":31510,"low":28960,"close":30360,"volume":113812,"rsi_14":68.84,"sma_20":27632.0,"sma_60":27405.0,"sma_120":24889.83},{"date":"2026-05-11","open":31180,"high":32080,"low":30655,"close":31940,"volume":54721,"rsi_14":74.39,"sma_20":27927.0,"sma_60":27503.17,"sma_120":24996.75},{"date":"2026-05-12","open":32705,"high":33340,"low":30130,"close":31315,"volume":91421,"rsi_14":71.78,"sma_20":28185.5,"sma_60":27580.92,"sma_120":25095.92},{"date":"2026-05-13","open":31620,"high":34215,"low":31520,"close":34020,"volume":121388,"rsi_14":77.0,"sma_20":28608.0,"sma_60":27692.92,"sma_120":25216.29},{"date":"2026-05-14","open":34885,"high":34915,"low":33920,"close":34395,"volume":112299,"rsi_14":77.78,"sma_20":29011.75,"sma_60":27801.17,"sma_120":25342.29},{"date":"2026-05-15","open":34960,"high":36265,"low":32940,"close":33500,"volume":159587,"rsi_14":74.51,"sma_20":29345.25,"sma_60":27892.67,"sma_120":25460.38},{"date":"2026-05-18","open":33395,"high":33395,"low":31130,"close":31995,"volume":40357,"rsi_14":67.81,"sma_20":29557.0,"sma_60":27961.83,"sma_120":25569.79},{"date":"2026-05-19","open":31885,"high":31885,"low":29435,"close":29895,"volume":23407,"rsi_14":57.67,"sma_20":29659.5,"sma_60":27987.42,"sma_120":25660.08},{"date":"2026-05-20","open":29965,"high":29965,"low":28905,"close":29405,"volume":51515,"rsi_14":52.86,"sma_20":29753.5,"sma_60":28002.42,"sma_120":25745.5},{"date":"2026-05-21","open":30595,"high":33650,"low":30595,"close":33650,"volume":59959,"rsi_14":64.87,"sma_20":30023.25,"sma_60":28083.42,"sma_120":25867.21},{"date":"2026-05-22","open":33460,"high":33460,"low":32280,"close":32930,"volume":10355,"rsi_14":64.92,"sma_20":30257.0,"sma_60":28146.92,"sma_120":25983.62},{"date":"2026-05-26","open":33910,"high":33915,"low":33165,"close":33695,"volume":13162,"rsi_14":65.87,"sma_20":30549.5,"sma_60":28194.17,"sma_120":26106.54},{"date":"2026-05-27","open":33560,"high":34020,"low":32975,"close":33720,"volume":25165,"rsi_14":65.67,"sma_20":30861.5,"sma_60":28211.42,"sma_120":26227.92},{"date":"2026-05-28","open":34485,"high":35140,"low":32010,"close":33330,"volume":25410,"rsi_14":63.0,"sma_20":31145.25,"sma_60":28212.17,"sma_120":26343.79},{"date":"2026-05-29","open":34270,"high":36265,"low":34270,"close":35370,"volume":162660,"rsi_14":63.57,"sma_20":31484.0,"sma_60":28299.42,"sma_120":26476.67},{"date":"2026-06-01","open":35210,"high":36950,"low":35180,"close":35810,"volume":14346,"rsi_14":61.17,"sma_20":31860.75,"sma_60":28463.75,"sma_120":26614.88},{"date":"2026-06-02","open":36235,"high":36235,"low":34080,"close":35395,"volume":28738,"rsi_14":61.92,"sma_20":32253.5,"sma_60":28592.42,"sma_120":26742.96},{"date":"2026-06-04","open":34745,"high":35600,"low":34315,"close":35080,"volume":29455,"rsi_14":53.6,"sma_20":32617.25,"sma_60":28711.17,"sma_120":26867.5},{"date":"2026-06-05","open":34535,"high":34535,"low":32665,"close":34060,"volume":31128,"rsi_14":48.91,"sma_20":32923.5,"sma_60":28844.75,"sma_120":26977.88},{"date":"2026-06-08","open":31225,"high":32395,"low":30875,"close":31200,"volume":28130,"rsi_14":43.36,"sma_20":33053.25,"sma_60":28914.42,"sma_120":27057.04},{"date":"2026-06-09","open":32240,"high":32525,"low":31200,"close":32200,"volume":17659,"rsi_14":50.61,"sma_20":33145.25,"sma_60":28996.33,"sma_120":27144.88},{"date":"2026-06-10","open":31705,"high":32395,"low":30365,"close":31100,"volume":7769,"rsi_14":53.81,"sma_20":33103.25,"sma_60":29060.08,"sma_120":27225.83},{"date":"2026-06-11","open":30320,"high":31275,"low":29765,"close":31245,"volume":1559,"rsi_14":55.94,"sma_20":33099.75,"sma_60":29136.92,"sma_120":27308.71},{"date":"2026-06-12","open":32605,"high":33340,"low":32190,"close":32545,"volume":5958,"rsi_14":45.59,"sma_20":33026.0,"sma_60":29240.58,"sma_120":27402.88},{"date":"2026-06-15","open":33355,"high":34285,"low":33215,"close":33905,"volume":12598,"rsi_14":53.7,"sma_20":33001.5,"sma_60":29354.83,"sma_120":27503.58},{"date":"2026-06-16","open":33940,"high":34560,"low":33542,"close":34080,"volume":19819,"rsi_14":51.53,"sma_20":33030.5,"sma_60":29455.75,"sma_120":27608.42},{"date":"2026-06-17","open":33360,"high":33445,"low":33070,"close":33120,"volume":3391,"rsi_14":47.78,"sma_20":33086.75,"sma_60":29554.42,"sma_120":27709.88},{"date":"2026-06-18","open":33050,"high":33050,"low":31880,"close":32080,"volume":11359,"rsi_14":45.59,"sma_20":33196.0,"sma_60":29636.0,"sma_120":27800.0},{"date":"2026-06-19","open":31855,"high":32785,"low":31095,"close":31705,"volume":17831,"rsi_14":35.35,"sma_20":33311.0,"sma_60":29735.42,"sma_120":27890.08},{"date":"2026-06-22","open":31365,"high":31365,"low":30345,"close":30360,"volume":5145,"rsi_14":29.68,"sma_20":33146.5,"sma_60":29806.33,"sma_120":27966.88},{"date":"2026-06-23","open":30320,"high":30360,"low":27890,"close":27890,"volume":2507,"rsi_14":25.74,"sma_20":32894.5,"sma_60":29828.92,"sma_120":28022.62},{"date":"2026-06-24","open":28065,"high":28350,"low":27480,"close":28175,"volume":1613,"rsi_14":27.63,"sma_20":32618.5,"sma_60":29864.67,"sma_120":28081.54},{"date":"2026-06-25","open":28930,"high":28930,"low":28190,"close":28200,"volume":6498,"rsi_14":29.71,"sma_20":32342.5,"sma_60":29896.25,"sma_120":28138.25},{"date":"2026-06-26","open":28205,"high":28205,"low":26435,"close":27225,"volume":8798,"rsi_14":34.17,"sma_20":32037.25,"sma_60":29923.58,"sma_120":28190.58},{"date":"2026-06-29","open":27225,"high":28530,"low":27065,"close":28305,"volume":2654,"rsi_14":34.59,"sma_20":31684.0,"sma_60":29984.75,"sma_120":28250.25},{"date":"2026-06-30","open":28680,"high":28680,"low":28095,"close":28120,"volume":747,"rsi_14":37.29,"sma_20":31299.5,"sma_60":30015.08,"sma_120":28306.42},{"date":"2026-07-01","open":28475,"high":28660,"low":27635,"close":28350,"volume":1928,"rsi_14":37.74,"sma_20":30947.25,"sma_60":30071.17,"sma_120":28365.46},{"date":"2026-07-02","open":28285,"high":29350,"low":27440,"close":28585,"volume":44947,"rsi_14":31.56,"sma_20":30622.5,"sma_60":30127.0,"sma_120":28425.33},{"date":"2026-07-03","open":28585,"high":29000,"low":27500,"close":28940,"volume":15583,"rsi_14":24.5,"sma_20":30366.5,"sma_60":30189.75,"sma_120":28489.79},{"date":"2026-07-06","open":29160,"high":29980,"low":28865,"close":29755,"volume":10072,"rsi_14":29.16,"sma_20":30294.25,"sma_60":30264.83,"sma_120":28549.83},{"date":"2026-07-07","open":29260,"high":29260,"low":28265,"close":28830,"volume":4001,"rsi_14":29.26,"sma_20":30125.75,"sma_60":30301.0,"sma_120":28606.92},{"date":"2026-07-08","open":29095,"high":29600,"low":28045,"close":28445,"volume":9400,"rsi_14":31.23,"sma_20":29993.0,"sma_60":30341.08,"sma_120":28652.0},{"date":"2026-07-09","open":28480,"high":28480,"low":26875,"close":27325,"volume":6540,"rsi_14":29.0,"sma_20":29797.0,"sma_60":30360.75,"sma_120":28690.04},{"date":"2026-07-10","open":27855,"high":28745,"low":27855,"close":28310,"volume":17967,"rsi_14":39.82,"sma_20":29585.25,"sma_60":30406.42,"sma_120":28722.12},{"date":"2026-07-13","open":28205,"high":29055,"low":27505,"close":27505,"volume":4488,"rsi_14":47.71,"sma_20":29265.25,"sma_60":30426.17,"sma_120":28744.88},{"date":"2026-07-14","open":27160,"high":27465,"low":26240,"close":26550,"volume":13633,"rsi_14":41.05,"sma_20":28888.75,"sma_60":30421.5,"sma_120":28754.29},{"date":"2026-07-15","open":27120,"high":27660,"low":26940,"close":27425,"volume":11556,"rsi_14":46.1,"sma_20":28604.0,"sma_60":30415.92,"sma_120":28774.75},{"date":"2026-07-16","open":27275,"high":27400,"low":26990,"close":27370,"volume":25600,"rsi_14":50.81,"sma_20":28368.5,"sma_60":30408.0,"sma_120":28777.83},{"date":"2026-07-20","open":26965,"high":26965,"low":25895,"close":26125,"volume":23798,"rsi_14":38.11,"sma_20":28089.5,"sma_60":30384.67,"sma_120":28773.04},{"date":"2026-07-21","open":25625,"high":26550,"low":25625,"close":26315,"volume":13823,"rsi_14":40.16,"sma_20":27887.25,"sma_60":30352.33,"sma_120":28752.71},{"date":"2026-07-22","open":27300,"high":27800,"low":27070,"close":27070,"volume":6087,"rsi_14":43.4,"sma_20":27846.25,"sma_60":30332.58,"sma_120":28747.29},{"date":"2026-07-23","open":27180,"high":27730,"low":27085,"close":27655,"volume":64247,"rsi_14":45.37,"sma_20":27820.25,"sma_60":30329.42,"sma_120":28751.12},{"date":"2026-07-24","open":27015,"high":27015,"low":25805,"close":25990,"volume":5813,"rsi_14":37.02,"sma_20":27709.75,"sma_60":30304.58,"sma_120":28745.25},{"date":"2026-07-27","open":25990,"high":26000,"low":25500,"close":25800,"volume":454,"rsi_14":31.58,"sma_20":27638.5,"sma_60":30273.67,"sma_120":28739.54},{"date":"2026-07-28","open":25060,"high":25190,"low":24180,"close":24465,"volume":17046,"rsi_14":30.42,"sma_20":27446.5,"sma_60":30204.83,"sma_120":28723.88},{"date":"2026-07-29","open":24885,"high":25355,"low":23380,"close":24110,"volume":21275,"rsi_14":30.5,"sma_20":27246.0,"sma_60":30135.42,"sma_120":28696.62},{"date":"2026-07-30","open":24110,"high":25000,"low":23855,"close":24025,"volume":13020,"rsi_14":33.63,"sma_20":27029.75,"sma_60":30076.83,"sma_120":28673.33},{"date":"2026-07-31","open":24970,"high":25700,"low":24495,"close":25430,"volume":63500,"rsi_14":36.29,"sma_20":26872.0,"sma_60":30037.25,"sma_120":28668.83},{"date":"2026-08-03","open":25360,"high":25850,"low":25360,"close":25845,"volume":6005,"rsi_14":41.79,"sma_20":26717.25,"sma_60":30002.42,"sma_120":28662.25},{"date":"2026-08-04","open":25300,"high":25705,"low":25030,"close":25705,"volume":283,"rsi_14":45.45,"sma_20":26514.75,"sma_60":29954.08,"sma_120":28650.17},{"date":"2026-08-05","open":26320,"high":26780,"low":26240,"close":26240,"volume":458,"rsi_14":43.38,"sma_20":26385.25,"sma_60":29885.42,"sma_120":28645.21},{"date":"2026-08-06","open":26420,"high":26640,"low":26070,"close":26640,"volume":16947,"rsi_14":46.08,"sma_20":26295.0,"sma_60":29797.08,"sma_120":28650.12},{"date":"2026-08-07","open":26655,"high":26760,"low":25965,"close":26140,"volume":29719,"rsi_14":50.09,"sma_20":26235.75,"sma_60":29710.83,"sma_120":28645.88},{"date":"2026-08-10","open":26140,"high":26700,"low":25975,"close":26700,"volume":11312,"rsi_14":52.16,"sma_20":26155.25,"sma_60":29588.83,"sma_120":28640.88},{"date":"2026-08-11","open":26340,"high":26710,"low":26335,"close":26335,"volume":724,"rsi_14":45.69,"sma_20":26096.75,"sma_60":29454.5,"sma_120":28627.83},{"date":"2026-08-12","open":26630,"high":26730,"low":26290,"close":26385,"volume":3277,"rsi_14":42.06,"sma_20":26088.5,"sma_60":29335.92,"sma_120":28614.29},{"date":"2026-08-13","open":26885,"high":27240,"low":26700,"close":26700,"volume":15260,"rsi_14":55.34,"sma_20":26052.25,"sma_60":29247.67,"sma_120":28604.75},{"date":"2026-08-14","open":26990,"high":28065,"low":26990,"close":27970,"volume":16704,"rsi_14":64.04,"sma_20":26082.25,"sma_60":29215.58,"sma_120":28601.5},{"date":"2026-08-18","open":28065,"high":28065,"low":26730,"close":27110,"volume":4008,"rsi_14":68.23,"sma_20":26131.5,"sma_60":29177.33,"sma_120":28589.88},{"date":"2026-08-19","open":25670,"high":26270,"low":25585,"close":26090,"volume":16482,"rsi_14":62.5,"sma_20":26120.25,"sma_60":29051.33,"sma_120":28567.38},{"date":"2026-08-20","open":26050,"high":26315,"low":25895,"close":25895,"volume":1764,"rsi_14":61.64,"sma_20":26061.5,"sma_60":28934.08,"sma_120":28540.5},{"date":"2026-08-21","open":25640,"high":25985,"low":25530,"close":25885,"volume":334,"rsi_14":53.43,"sma_20":25973.0,"sma_60":28803.92,"sma_120":28499.04},{"date":"2026-08-24","open":25885,"high":26030,"low":25750,"close":26005,"volume":2767,"rsi_14":51.26,"sma_20":25973.75,"sma_60":28675.33,"sma_120":28443.38},{"date":"2026-08-25","open":26055,"high":26190,"low":25445,"close":26190,"volume":584,"rsi_14":53.8,"sma_20":25993.25,"sma_60":28556.33,"sma_120":28384.25},{"date":"2026-08-26","open":26230,"high":26510,"low":25825,"close":25825,"volume":2644,"rsi_14":46.66,"sma_20":26061.25,"sma_60":28397.25,"sma_120":28348.33},{"date":"2026-08-27","open":25765,"high":25770,"low":25065,"close":25115,"volume":2490,"rsi_14":38.31,"sma_20":26111.5,"sma_60":28219.0,"sma_120":28341.38},{"date":"2026-08-28","open":25310,"high":25395,"low":25100,"close":25395,"volume":4003,"rsi_14":44.09,"sma_20":26180.0,"sma_60":28052.33,"sma_120":28322.38},{"date":"2026-08-31","open":25205,"high":25775,"low":24955,"close":25685,"volume":2566,"rsi_14":41.59,"sma_20":26192.75,"sma_60":27895.75,"sma_120":28303.46},{"date":"2026-09-01","open":25465,"high":25640,"low":25305,"close":25640,"volume":5136,"rsi_14":43.92,"sma_20":26182.5,"sma_60":27755.42,"sma_120":28300.08},{"date":"2026-09-02","open":24845,"high":24915,"low":24555,"close":24555,"volume":695,"rsi_14":36.44,"sma_20":26125.0,"sma_60":27644.67,"sma_120":28279.54},{"date":"2026-09-03","open":24650,"high":25000,"low":24525,"close":24780,"volume":2068,"rsi_14":35.59,"sma_20":26052.0,"sma_60":27521.0,"sma_120":28258.67},{"date":"2026-09-04","open":25030,"high":25055,"low":24890,"close":25020,"volume":599,"rsi_14":23.8,"sma_20":25971.0,"sma_60":27419.67,"sma_120":28239.88},{"date":"2026-09-07","open":25160,"high":25340,"low":24955,"close":25295,"volume":624,"rsi_14":32.01,"sma_20":25928.75,"sma_60":27320.5,"sma_120":28228.71},{"date":"2026-09-08","open":25530,"high":25530,"low":25000,"close":25000,"volume":110,"rsi_14":37.38,"sma_20":25843.75,"sma_60":27194.75,"sma_120":28217.67},{"date":"2026-09-09","open":24955,"high":24955,"low":24780,"close":24780,"volume":10279,"rsi_14":37.17,"sma_20":25766.0,"sma_60":27042.67,"sma_120":28198.75},{"date":"2026-09-10","open":24700,"high":24730,"low":24375,"close":24730,"volume":105,"rsi_14":36.83,"sma_20":25683.25,"sma_60":26886.83,"sma_120":28171.29},{"date":"2026-09-11","open":24235,"high":24625,"low":24235,"close":24625,"volume":479,"rsi_14":34.21,"sma_20":25579.5,"sma_60":26745.25,"sma_120":28149.83},{"date":"2026-09-14","open":23980,"high":24475,"low":23975,"close":24300,"volume":205,"rsi_14":29.05,"sma_20":25396.0,"sma_60":26615.58,"sma_120":28125.79},{"date":"2026-09-15","open":24115,"high":24400,"low":24010,"close":24010,"volume":1421,"rsi_14":29.54,"sma_20":25241.0,"sma_60":26487.33,"sma_120":28111.38},{"date":"2026-09-16","open":23930,"high":23940,"low":23730,"close":23805,"volume":5572,"rsi_14":33.33,"sma_20":25126.75,"sma_60":26378.08,"sma_120":28092.21},{"date":"2026-09-17","open":23855,"high":23940,"low":23745,"close":23850,"volume":9490,"rsi_14":29.09,"sma_20":25024.5,"sma_60":26310.75,"sma_120":28069.83},{"date":"2026-09-18","open":24255,"high":24255,"low":23910,"close":23910,"volume":6570,"rsi_14":24.39,"sma_20":24925.75,"sma_60":26239.67,"sma_120":28052.17},{"date":"2026-09-21","open":23910,"high":23910,"low":23435,"close":23455,"volume":3281,"rsi_14":21.81,"sma_20":24798.25,"sma_60":26160.58,"sma_120":28028.42},{"date":"2026-09-22","open":23685,"high":23805,"low":23440,"close":23460,"volume":18065,"rsi_14":30.41,"sma_20":24661.75,"sma_60":26097.83,"sma_120":28010.71},{"date":"2026-09-23","open":23725,"high":23765,"low":23050,"close":23080,"volume":17664,"rsi_14":21.19,"sma_20":24524.5,"sma_60":26010.75,"sma_120":27997.75},{"date":"2026-09-28","open":23150,"high":23510,"low":23150,"close":23355,"volume":4841,"rsi_14":22.11,"sma_20":24436.5,"sma_60":25931.33,"sma_120":27973.21},{"date":"2026-09-29","open":23340,"high":23360,"low":22875,"close":23125,"volume":16157,"rsi_14":13.1,"sma_20":24323.0,"sma_60":25844.25,"sma_120":27957.71},{"date":"2026-09-30","open":23125,"high":23125,"low":22740,"close":22800,"volume":4322,"rsi_14":12.96,"sma_20":24178.75,"sma_60":25747.83,"sma_120":27937.42},{"date":"2026-10-01","open":22875,"high":23080,"low":22875,"close":23055,"volume":5542,"rsi_14":21.3,"sma_20":24049.5,"sma_60":25649.75,"sma_120":27919.75},{"date":"2026-10-02","open":23055,"high":23120,"low":22930,"close":23120,"volume":1154,"rsi_14":23.34,"sma_20":23977.75,"sma_60":25539.17,"sma_120":27902.0},{"date":"2026-10-06","open":23240,"high":23275,"low":22995,"close":23070,"volume":5971,"rsi_14":23.78,"sma_20":23892.25,"sma_60":25443.17,"sma_120":27872.08},{"date":"2026-10-07","open":23000,"high":23000,"low":22845,"close":22845,"volume":7295,"rsi_14":24.61,"sma_20":23783.5,"sma_60":25349.83,"sma_120":27845.46},{"date":"2026-10-08","open":22730,"high":22730,"low":22505,"close":22520,"volume":7709,"rsi_14":24.31,"sma_20":23644.75,"sma_60":25269.75,"sma_120":27815.25},{"date":"2026-10-12","open":22340,"high":22620,"low":22310,"close":22490,"volume":3937,"rsi_14":25.87,"sma_20":23519.25,"sma_60":25172.75,"sma_120":27789.58},{"date":"2026-10-13","open":21940,"high":22060,"low":21350,"close":22060,"volume":1393,"rsi_14":21.22,"sma_20":23383.25,"sma_60":25082.0,"sma_120":27754.08},{"date":"2026-10-14","open":22355,"high":22480,"low":22115,"close":22115,"volume":6461,"rsi_14":21.1,"sma_20":23252.5,"sma_60":25008.08,"sma_120":27714.79},{"date":"2026-10-15","open":21725,"high":21725,"low":21170,"close":21410,"volume":3584,"rsi_14":19.52,"sma_20":23091.75,"sma_60":24907.83,"sma_120":27661.88},{"date":"2026-10-16","open":22035,"high":22365,"low":21925,"close":21925,"volume":333,"rsi_14":30.14,"sma_20":22973.0,"sma_60":24817.08,"sma_120":27612.54},{"date":"2026-10-19","open":21685,"high":22730,"low":21685,"close":22695,"volume":759,"rsi_14":45.48,"sma_20":22907.25,"sma_60":24759.92,"sma_120":27572.29},{"date":"2026-10-20","open":22390,"high":22530,"low":21730,"close":21730,"volume":3872,"rsi_14":33.57,"sma_20":22803.5,"sma_60":24683.5,"sma_120":27517.92},{"date":"2026-10-21","open":21805,"high":21845,"low":21630,"close":21695,"volume":8037,"rsi_14":34.95,"sma_20":22695.75,"sma_60":24593.92,"sma_120":27463.25},{"date":"2026-10-22","open":21510,"high":21610,"low":21495,"close":21495,"volume":183,"rsi_14":35.89,"sma_20":22575.0,"sma_60":24491.25,"sma_120":27410.33},{"date":"2026-10-23","open":20840,"high":21100,"low":20554,"close":21100,"volume":475,"rsi_14":29.49,"sma_20":22457.25,"sma_60":24409.75,"sma_120":27357.17}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 200 경기소비재","phase":"above-fold","symbol_resolved":true}