{"status":"ok","report":{"price_analysis":{"current":63315.0,"change_1d":-2.5,"change_7d":-6.3,"change_30d":-21.4,"high_30d":82405.0,"low_30d":62000.0,"position_in_range":6.0,"support":64040.5,"resistance":80364.5},"summary":"TIGER 모멘텀(147970)은(는) FnGuide 모멘텀 지수를 추종하는 ETF입니다, 순자산 453억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 16.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-4073.82)가 시그널선(-2959.19)을 하회합니다(데드크로스). 현재가가 SMA20(73581)과 SMA60(77107) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 60870~86292 (현재 위치 10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 16","rsi_14":16.490792468446102,"macd":-4073.823618673807,"macd_signal":-2959.1909490842504,"sma_20":73581.25,"sma_60":77106.66666666667,"bb_upper":86292.3687056844,"bb_lower":60870.13129431559,"atr_14":2560.3571428571427},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -270.00, 기관 순매수 601.00. 30일 누적: 외국인 -982.00, 기관 4.29만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-270.0,"institutional_flow":601.0,"data":[{"date":"2026-10-23","foreign_net":-31.0,"institution_net":165.0,"retail_net":-134.0},{"date":"2026-10-22","foreign_net":-6.0,"institution_net":-1.0,"retail_net":7.0},{"date":"2026-10-21","foreign_net":9.0,"institution_net":206.0,"retail_net":-215.0},{"date":"2026-10-20","foreign_net":-194.0,"institution_net":126.0,"retail_net":68.0},{"date":"2026-10-19","foreign_net":-48.0,"institution_net":105.0,"retail_net":-57.0},{"date":"2026-10-16","foreign_net":105.0,"institution_net":-20.0,"retail_net":-85.0},{"date":"2026-10-15","foreign_net":-15.0,"institution_net":-160.0,"retail_net":175.0},{"date":"2026-10-14","foreign_net":21.0,"institution_net":117.0,"retail_net":-138.0},{"date":"2026-10-13","foreign_net":-16.0,"institution_net":915.0,"retail_net":-899.0},{"date":"2026-10-12","foreign_net":-116.0,"institution_net":3784.0,"retail_net":-3668.0},{"date":"2026-10-08","foreign_net":88.0,"institution_net":1408.0,"retail_net":-1496.0},{"date":"2026-10-07","foreign_net":8.0,"institution_net":1228.0,"retail_net":-1236.0},{"date":"2026-10-06","foreign_net":-13.0,"institution_net":1557.0,"retail_net":-1544.0},{"date":"2026-10-02","foreign_net":1.0,"institution_net":1193.0,"retail_net":-1194.0},{"date":"2026-10-01","foreign_net":187.0,"institution_net":2545.0,"retail_net":-2732.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":1455.0,"retail_net":-1455.0},{"date":"2026-09-29","foreign_net":-124.0,"institution_net":3217.0,"retail_net":-3093.0},{"date":"2026-09-28","foreign_net":-397.0,"institution_net":201.0,"retail_net":196.0},{"date":"2026-09-23","foreign_net":-55.0,"institution_net":-20.0,"retail_net":75.0},{"date":"2026-09-22","foreign_net":-132.0,"institution_net":980.0,"retail_net":-848.0},{"date":"2026-09-21","foreign_net":287.0,"institution_net":11197.0,"retail_net":-11484.0},{"date":"2026-09-18","foreign_net":291.0,"institution_net":1476.0,"retail_net":-1767.0},{"date":"2026-09-17","foreign_net":-118.0,"institution_net":142.0,"retail_net":-24.0},{"date":"2026-09-16","foreign_net":267.0,"institution_net":6444.0,"retail_net":-6711.0},{"date":"2026-09-15","foreign_net":137.0,"institution_net":-18.0,"retail_net":-119.0},{"date":"2026-09-14","foreign_net":-1177.0,"institution_net":1397.0,"retail_net":-220.0},{"date":"2026-09-11","foreign_net":-2.0,"institution_net":-98.0,"retail_net":100.0},{"date":"2026-09-10","foreign_net":4.0,"institution_net":70.0,"retail_net":-74.0},{"date":"2026-09-09","foreign_net":-25.0,"institution_net":109.0,"retail_net":-84.0},{"date":"2026-09-08","foreign_net":82.0,"institution_net":3160.0,"retail_net":-3242.0}],"periods":{"d1":{"foreign_net":-31.0,"institution_net":165.0,"retail_net":-134.0},"d3":{"foreign_net":-28.0,"institution_net":370.0,"retail_net":-342.0},"d7":{"foreign_net":-180.0,"institution_net":421.0,"retail_net":-241.0},"d14":{"foreign_net":-207.0,"institution_net":10623.0,"retail_net":-10416.0},"d30":{"foreign_net":-982.0,"institution_net":42880.0,"retail_net":-41898.0}}},"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":"F","percentile":24,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":16.5,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.4,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.1766,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.18,"summary":"배당수익률 1.18%","metrics":[{"name":"배당수익률","value":1.18,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:06.368517+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"FnGuide 모멘텀 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.29,"aum":45300000000.0,"aum_display":"453억","dividend_yield":null,"tracking_error":0.67,"holdings":[{"ticker":"009150","name":"삼성전기","weight":9.64},{"ticker":"402340","name":"SK스퀘어","weight":7.11},{"ticker":"011070","name":"LG이노텍","weight":6.41},{"ticker":"000660","name":"SK하이닉스","weight":6.07},{"ticker":"004170","name":"신세계","weight":5.11},{"ticker":"032830","name":"삼성생명","weight":4.18},{"ticker":"005930","name":"삼성전자","weight":3.81},{"ticker":"353200","name":"대덕전자","weight":3.72},{"ticker":"010120","name":"LS ELECTRIC","weight":3.65},{"ticker":"028260","name":"삼성물산","weight":3.62}],"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":63315.0,"change_pct":-2.48,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":17195.0},{"date":"2016-10-25","close":17178.0},{"date":"2016-10-26","close":16999.0},{"date":"2016-10-27","close":17055.0},{"date":"2016-10-28","close":16851.0},{"date":"2016-10-31","close":16759.0},{"date":"2016-11-01","close":16639.0},{"date":"2016-11-02","close":16368.0},{"date":"2016-11-03","close":16475.0},{"date":"2016-11-04","close":16405.0},{"date":"2016-11-07","close":16695.0},{"date":"2016-11-08","close":16641.0},{"date":"2016-11-09","close":16200.0},{"date":"2016-11-10","close":16741.0},{"date":"2016-11-11","close":16829.0},{"date":"2016-11-14","close":16695.0},{"date":"2016-11-15","close":16733.0},{"date":"2016-11-16","close":16796.0},{"date":"2016-11-17","close":16691.0},{"date":"2016-11-18","close":16691.0},{"date":"2016-11-21","close":16670.0},{"date":"2016-11-22","close":16720.0},{"date":"2016-11-23","close":16720.0},{"date":"2016-11-24","close":16779.0},{"date":"2016-11-25","close":16621.0},{"date":"2016-11-28","close":16610.0},{"date":"2016-11-29","close":16741.0},{"date":"2016-11-30","close":16653.0},{"date":"2016-12-01","close":16614.0},{"date":"2016-12-02","close":16501.0},{"date":"2016-12-05","close":16405.0},{"date":"2016-12-06","close":16610.0},{"date":"2016-12-07","close":16429.0},{"date":"2016-12-08","close":16809.0},{"date":"2016-12-09","close":16809.0},{"date":"2016-12-12","close":16741.0},{"date":"2016-12-13","close":16870.0},{"date":"2016-12-14","close":16875.0},{"date":"2016-12-15","close":16917.0},{"date":"2016-12-16","close":16937.0},{"date":"2016-12-19","close":16942.0},{"date":"2016-12-20","close":16909.0},{"date":"2016-12-21","close":16819.0},{"date":"2016-12-22","close":16645.0},{"date":"2016-12-23","close":16763.0},{"date":"2016-12-26","close":16787.0},{"date":"2016-12-27","close":16763.0},{"date":"2016-12-28","close":16979.0},{"date":"2016-12-29","close":16865.0},{"date":"2017-01-02","close":16905.0},{"date":"2017-01-03","close":17129.0},{"date":"2017-01-04","close":17190.0},{"date":"2017-01-05","close":17070.0},{"date":"2017-01-06","close":17079.0},{"date":"2017-01-09","close":17137.0},{"date":"2017-01-10","close":17087.0},{"date":"2017-01-11","close":17377.0},{"date":"2017-01-12","close":17400.0},{"date":"2017-01-13","close":17369.0},{"date":"2017-01-16","close":17320.0},{"date":"2017-01-17","close":17404.0},{"date":"2017-01-18","close":17404.0},{"date":"2017-01-19","close":17423.0},{"date":"2017-01-20","close":17304.0},{"date":"2017-01-23","close":17254.0},{"date":"2017-01-24","close":17209.0},{"date":"2017-01-25","close":17195.0},{"date":"2017-01-26","close":17278.0},{"date":"2017-01-31","close":17111.0},{"date":"2017-02-01","close":17300.0},{"date":"2017-02-02","close":17186.0},{"date":"2017-02-03","close":17307.0},{"date":"2017-02-06","close":17200.0},{"date":"2017-02-07","close":17200.0},{"date":"2017-02-08","close":17228.0},{"date":"2017-02-09","close":17270.0},{"date":"2017-02-10","close":17315.0},{"date":"2017-02-13","close":17539.0},{"date":"2017-02-14","close":17527.0},{"date":"2017-02-15","close":17581.0},{"date":"2017-02-16","close":17423.0},{"date":"2017-02-17","close":17494.0},{"date":"2017-02-20","close":17350.0},{"date":"2017-02-21","close":17419.0},{"date":"2017-02-22","close":17465.0},{"date":"2017-02-23","close":17478.0},{"date":"2017-02-24","close":17320.0},{"date":"2017-02-27","close":17195.0},{"date":"2017-02-28","close":17304.0},{"date":"2017-03-02","close":17290.0},{"date":"2017-03-03","close":17233.0},{"date":"2017-03-06","close":17174.0},{"date":"2017-03-07","close":17311.0},{"date":"2017-03-08","close":17286.0},{"date":"2017-03-09","close":17311.0},{"date":"2017-03-10","close":17286.0},{"date":"2017-03-13","close":17377.0},{"date":"2017-03-14","close":17356.0},{"date":"2017-03-15","close":17266.0},{"date":"2017-03-16","close":17342.0},{"date":"2017-03-17","close":17482.0},{"date":"2017-03-20","close":17374.0},{"date":"2017-03-21","close":17366.0},{"date":"2017-03-22","close":17245.0},{"date":"2017-03-23","close":17254.0},{"date":"2017-03-24","close":17423.0},{"date":"2017-03-27","close":17295.0},{"date":"2017-03-28","close":17374.0},{"date":"2017-03-29","close":17290.0},{"date":"2017-03-30","close":17486.0},{"date":"2017-03-31","close":17585.0},{"date":"2017-04-03","close":17648.0},{"date":"2017-04-04","close":17536.0},{"date":"2017-04-05","close":17543.0},{"date":"2017-04-06","close":17543.0},{"date":"2017-04-07","close":17581.0},{"date":"2017-04-10","close":17408.0},{"date":"2017-04-11","close":17469.0},{"date":"2017-04-12","close":17543.0},{"date":"2017-04-13","close":17648.0},{"date":"2017-04-14","close":17623.0},{"date":"2017-04-17","close":17615.0},{"date":"2017-04-18","close":17699.0},{"date":"2017-04-19","close":17559.0},{"date":"2017-04-20","close":17648.0},{"date":"2017-04-21","close":17817.0},{"date":"2017-04-24","close":17974.0},{"date":"2017-04-25","close":18140.0},{"date":"2017-04-26","close":18228.0},{"date":"2017-04-27","close":18118.0},{"date":"2017-04-28","close":17937.0},{"date":"2017-05-02","close":18055.0},{"date":"2017-05-04","close":18140.0},{"date":"2017-05-08","close":18474.0},{"date":"2017-05-10","close":18442.0},{"date":"2017-05-11","close":18692.0},{"date":"2017-05-12","close":18634.0},{"date":"2017-05-15","close":18639.0},{"date":"2017-05-16","close":18843.0},{"date":"2017-05-17","close":18789.0},{"date":"2017-05-18","close":18827.0},{"date":"2017-05-19","close":18889.0},{"date":"2017-05-22","close":19130.0},{"date":"2017-05-23","close":19232.0},{"date":"2017-05-24","close":19127.0},{"date":"2017-05-25","close":19352.0},{"date":"2017-05-26","close":19455.0},{"date":"2017-05-29","close":19483.0},{"date":"2017-05-30","close":19459.0},{"date":"2017-05-31","close":19471.0},{"date":"2017-06-01","close":19293.0},{"date":"2017-06-02","close":19514.0},{"date":"2017-06-05","close":19471.0},{"date":"2017-06-07","close":19526.0},{"date":"2017-06-08","close":19564.0},{"date":"2017-06-09","close":19741.0},{"date":"2017-06-12","close":19479.0},{"date":"2017-06-13","close":19703.0},{"date":"2017-06-14","close":19606.0},{"date":"2017-06-15","close":19476.0},{"date":"2017-06-16","close":19568.0},{"date":"2017-06-19","close":19657.0},{"date":"2017-06-20","close":19589.0},{"date":"2017-06-21","close":19526.0},{"date":"2017-06-22","close":19517.0},{"date":"2017-06-23","close":19653.0},{"date":"2017-06-26","close":19875.0},{"date":"2017-06-27","close":19977.0},{"date":"2017-06-28","close":19917.0},{"date":"2017-06-29","close":20038.0},{"date":"2017-06-30","close":20112.0},{"date":"2017-07-03","close":20087.0},{"date":"2017-07-04","close":19969.0},{"date":"2017-07-05","close":20087.0},{"date":"2017-07-06","close":20050.0},{"date":"2017-07-07","close":19863.0},{"date":"2017-07-10","close":19852.0},{"date":"2017-07-11","close":20046.0},{"date":"2017-07-12","close":19949.0},{"date":"2017-07-13","close":20171.0},{"date":"2017-07-14","close":20199.0},{"date":"2017-07-17","close":20340.0},{"date":"2017-07-18","close":20280.0},{"date":"2017-07-19","close":20199.0},{"date":"2017-07-20","close":20335.0},{"date":"2017-07-21","close":20420.0},{"date":"2017-07-24","close":20492.0},{"date":"2017-07-25","close":20395.0},{"date":"2017-07-26","close":20322.0},{"date":"2017-07-27","close":20442.0},{"date":"2017-07-28","close":19830.0},{"date":"2017-07-31","close":20138.0},{"date":"2017-08-01","close":20350.0},{"date":"2017-08-02","close":20399.0},{"date":"2017-08-03","close":20126.0},{"date":"2017-08-04","close":20271.0},{"date":"2017-08-07","close":20340.0},{"date":"2017-08-08","close":20263.0},{"date":"2017-08-09","close":19981.0},{"date":"2017-08-10","close":19922.0},{"date":"2017-08-11","close":19535.0},{"date":"2017-08-14","close":19691.0},{"date":"2017-08-16","close":19856.0},{"date":"2017-08-17","close":20024.0},{"date":"2017-08-18","close":19969.0},{"date":"2017-08-21","close":19960.0},{"date":"2017-08-22","close":20054.0},{"date":"2017-08-23","close":20187.0},{"date":"2017-08-24","close":20203.0},{"date":"2017-08-25","close":20368.0},{"date":"2017-08-28","close":20271.0},{"date":"2017-08-29","close":20157.0},{"date":"2017-08-30","close":20242.0},{"date":"2017-08-31","close":20096.0},{"date":"2017-09-01","close":19953.0},{"date":"2017-09-04","close":19770.0},{"date":"2017-09-05","close":19576.0},{"date":"2017-09-06","close":19450.0},{"date":"2017-09-07","close":19741.0},{"date":"2017-09-08","close":19606.0},{"date":"2017-09-11","close":19852.0},{"date":"2017-09-12","close":19922.0},{"date":"2017-09-13","close":20079.0},{"date":"2017-09-14","close":20143.0},{"date":"2017-09-15","close":20171.0},{"date":"2017-09-18","close":20363.0},{"date":"2017-09-19","close":20350.0},{"date":"2017-09-20","close":20096.0},{"date":"2017-09-21","close":19917.0},{"date":"2017-09-22","close":19552.0},{"date":"2017-09-25","close":19305.0},{"date":"2017-09-26","close":19323.0},{"date":"2017-09-27","close":19310.0},{"date":"2017-09-28","close":19235.0},{"date":"2017-09-29","close":19404.0},{"date":"2017-10-10","close":19691.0},{"date":"2017-10-11","close":19897.0},{"date":"2017-10-12","close":19893.0},{"date":"2017-10-13","close":19866.0},{"date":"2017-10-16","close":19695.0},{"date":"2017-10-17","close":19706.0},{"date":"2017-10-18","close":19759.0},{"date":"2017-10-19","close":19732.0},{"date":"2017-10-20","close":19880.0},{"date":"2017-10-23","close":19888.0},{"date":"2017-10-24","close":19880.0},{"date":"2017-10-25","close":20003.0},{"date":"2017-10-26","close":19800.0},{"date":"2017-10-27","close":19875.0},{"date":"2017-10-30","close":19964.0},{"date":"2017-10-31","close":19990.0},{"date":"2017-11-01","close":20259.0},{"date":"2017-11-02","close":20061.0},{"date":"2017-11-03","close":20149.0},{"date":"2017-11-06","close":20143.0},{"date":"2017-11-07","close":20117.0},{"date":"2017-11-08","close":20225.0},{"date":"2017-11-09","close":20143.0},{"date":"2017-11-10","close":20117.0},{"date":"2017-11-13","close":19834.0},{"date":"2017-11-14","close":20028.0},{"date":"2017-11-15","close":20015.0},{"date":"2017-11-16","close":20203.0},{"date":"2017-11-17","close":20154.0},{"date":"2017-11-20","close":20179.0},{"date":"2017-11-21","close":20216.0},{"date":"2017-11-22","close":20322.0},{"date":"2017-11-23","close":20363.0},{"date":"2017-11-24","close":20386.0},{"date":"2017-11-27","close":20306.0},{"date":"2017-11-28","close":20238.0},{"date":"2017-11-29","close":20252.0},{"date":"2017-11-30","close":20135.0},{"date":"2017-12-01","close":19960.0},{"date":"2017-12-04","close":20083.0},{"date":"2017-12-05","close":20208.0},{"date":"2017-12-06","close":20019.0},{"date":"2017-12-07","close":19834.0},{"date":"2017-12-08","close":19788.0},{"date":"2017-12-11","close":19964.0},{"date":"2017-12-12","close":19842.0},{"date":"2017-12-13","close":20213.0},{"date":"2017-12-14","close":20406.0},{"date":"2017-12-15","close":20438.0},{"date":"2017-12-18","close":20411.0},{"date":"2017-12-19","close":20345.0},{"date":"2017-12-20","close":20568.0},{"date":"2017-12-21","close":20306.0},{"date":"2017-12-22","close":20399.0},{"date":"2017-12-26","close":20456.0},{"date":"2017-12-27","close":20758.0},{"date":"2017-12-28","close":20887.0},{"date":"2018-01-02","close":20815.0176},{"date":"2018-01-03","close":20957.0117},{"date":"2018-01-04","close":20785.7793},{"date":"2018-01-05","close":21232.6523},{"date":"2018-01-08","close":21437.2969},{"date":"2018-01-09","close":21445.6484},{"date":"2018-01-10","close":21829.873},{"date":"2018-01-11","close":21804.8164},{"date":"2018-01-12","close":22122.2188},{"date":"2018-01-15","close":22076.2812},{"date":"2018-01-16","close":22143.1016},{"date":"2018-01-17","close":22017.8125},{"date":"2018-01-18","close":21950.9863},{"date":"2018-01-19","close":21813.168},{"date":"2018-01-22","close":21725.4629},{"date":"2018-01-23","close":22155.6309},{"date":"2018-01-24","close":22147.2773},{"date":"2018-01-25","close":22381.1543},{"date":"2018-01-26","close":22719.4395},{"date":"2018-01-29","close":22873.9707},{"date":"2018-01-30","close":22828.0254},{"date":"2018-01-31","close":22669.3223},{"date":"2018-02-01","close":22422.918},{"date":"2018-02-02","close":21913.4023},{"date":"2018-02-05","close":21514.0},{"date":"2018-02-06","close":21061.4238},{"date":"2018-02-07","close":20735.668},{"date":"2018-02-08","close":20944.4824},{"date":"2018-02-09","close":20614.5527},{"date":"2018-02-12","close":20911.0703},{"date":"2018-02-13","close":20664.668},{"date":"2018-02-14","close":20869.3066},{"date":"2018-02-19","close":21220.1289},{"date":"2018-02-20","close":20990.4258},{"date":"2018-02-21","close":21119.8906},{"date":"2018-02-22","close":20965.3672},{"date":"2018-02-23","close":21261.8867},{"date":"2018-02-26","close":21341.2383},{"date":"2018-02-27","close":21341.2383},{"date":"2018-02-28","close":20852.6035},{"date":"2018-03-02","close":20827.0},{"date":"2018-03-05","close":20723.0},{"date":"2018-03-06","close":20923.6016},{"date":"2018-03-07","close":20710.6055},{"date":"2018-03-08","close":20869.3066},{"date":"2018-03-09","close":21416.416},{"date":"2018-03-12","close":21871.6367},{"date":"2018-03-13","close":21771.4004},{"date":"2018-03-14","close":21721.2891},{"date":"2018-03-15","close":21721.2891},{"date":"2018-03-16","close":21671.1699},{"date":"2018-03-19","close":21529.1758},{"date":"2018-03-20","close":21658.6426},{"date":"2018-03-21","close":21708.7598},{"date":"2018-03-22","close":21867.4609},{"date":"2018-03-23","close":20973.7168},{"date":"2018-03-26","close":21391.3594},{"date":"2018-03-27","close":21583.4688},{"date":"2018-03-28","close":21157.4785},{"date":"2018-03-29","close":21357.9453},{"date":"2018-03-30","close":21487.4102},{"date":"2018-04-02","close":21391.3594},{"date":"2018-04-03","close":21345.416},{"date":"2018-04-04","close":21015.4824},{"date":"2018-04-05","close":21291.125},{"date":"2018-04-06","close":21274.416},{"date":"2018-04-09","close":21366.2949},{"date":"2018-04-10","close":21520.8223},{"date":"2018-04-11","close":21570.9395},{"date":"2018-04-12","close":21579.291},{"date":"2018-04-13","close":21725.4629},{"date":"2018-04-16","close":21867.4609},{"date":"2018-04-17","close":21754.6992},{"date":"2018-04-18","close":21942.6328},{"date":"2018-04-19","close":21758.8789},{"date":"2018-04-20","close":21779.7598},{"date":"2018-04-23","close":21683.7012},{"date":"2018-04-24","close":21600.1738},{"date":"2018-04-25","close":21537.5293},{"date":"2018-04-26","close":21591.8223},{"date":"2018-04-27","close":21740.8184},{"date":"2018-04-30","close":21987.7285},{"date":"2018-05-02","close":22136.7285},{"date":"2018-05-03","close":21889.8145},{"date":"2018-05-04","close":21796.1582},{"date":"2018-05-08","close":21464.1094},{"date":"2018-05-09","close":21544.9941},{"date":"2018-05-10","close":21868.5312},{"date":"2018-05-11","close":22149.4941},{"date":"2018-05-14","close":22345.3203},{"date":"2018-05-15","close":22247.4121},{"date":"2018-05-16","close":22183.5547},{"date":"2018-05-17","close":22068.6133},{"date":"2018-05-18","close":22217.6133},{"date":"2018-05-21","close":22255.9199},{"date":"2018-05-23","close":22175.0391},{"date":"2018-05-24","close":22285.7246},{"date":"2018-05-25","close":21915.3574},{"date":"2018-05-28","close":22192.0625},{"date":"2018-05-29","close":22089.8965},{"date":"2018-05-30","close":21864.2695},{"date":"2018-05-31","close":21830.2188},{"date":"2018-06-01","close":21915.3574},{"date":"2018-06-04","close":21919.6152},{"date":"2018-06-05","close":21987.7285},{"date":"2018-06-07","close":22170.7812},{"date":"2018-06-08","close":22021.7871},{"date":"2018-06-11","close":22187.8105},{"date":"2018-06-12","close":22366.6035},{"date":"2018-06-14","close":22272.9473},{"date":"2018-06-15","close":21936.6426},{"date":"2018-06-18","close":21234.2285},{"date":"2018-06-19","close":20868.123},{"date":"2018-06-20","close":21413.0254},{"date":"2018-06-21","close":21357.6855},{"date":"2018-06-22","close":21221.457},{"date":"2018-06-25","close":21464.1094},{"date":"2018-06-26","close":21281.0566},{"date":"2018-06-27","close":21212.9414},{"date":"2018-06-28","close":21119.2891},{"date":"2018-06-29","close":21310.8555},{"date":"2018-07-02","close":20889.4062},{"date":"2018-07-03","close":20851.0918},{"date":"2018-07-04","close":20668.0371},{"date":"2018-07-05","close":20565.8691},{"date":"2018-07-06","close":20787.2363},{"date":"2018-07-09","close":20608.4395},{"date":"2018-07-10","close":20936.2344},{"date":"2018-07-11","close":20770.2109},{"date":"2018-07-12","close":20927.7188},{"date":"2018-07-13","close":21191.6582},{"date":"2018-07-16","close":21178.8848},{"date":"2018-07-17","close":20731.8965},{"date":"2018-07-18","close":20472.2129},{"date":"2018-07-19","close":20259.3613},{"date":"2018-07-20","close":20272.1328},{"date":"2018-07-23","close":19910.2793},{"date":"2018-07-24","close":20233.8184},{"date":"2018-07-25","close":20208.2773},{"date":"2018-07-26","close":20421.1309},{"date":"2018-07-27","close":20455.1875},{"date":"2018-07-30","close":20425.3887},{"date":"2018-07-31","close":20148.6738},{"date":"2018-08-01","close":20408.3594},{"date":"2018-08-02","close":20067.793},{"date":"2018-08-03","close":20340.248},{"date":"2018-08-06","close":19991.1641},{"date":"2018-08-07","close":19986.9062},{"date":"2018-08-08","close":19910.2793},{"date":"2018-08-09","close":19901.7695},{"date":"2018-08-10","close":19561.2012},{"date":"2018-08-13","close":19339.8359},{"date":"2018-08-14","close":19552.6855},{"date":"2018-08-16","close":19714.4551},{"date":"2018-08-17","close":19910.2793},{"date":"2018-08-20","close":19799.5977},{"date":"2018-08-21","close":20208.2773},{"date":"2018-08-22","close":20029.4785},{"date":"2018-08-23","close":20318.959},{"date":"2018-08-24","close":20629.7227},{"date":"2018-08-27","close":21029.8906},{"date":"2018-08-28","close":20893.6602},{"date":"2018-08-29","close":20983.0605},{"date":"2018-08-30","close":20897.9199},{"date":"2018-08-31","close":20987.3184},{"date":"2018-09-03","close":20804.2695},{"date":"2018-09-04","close":21004.3457},{"date":"2018-09-05","close":20834.0664},{"date":"2018-09-06","close":20753.1816},{"date":"2018-09-07","close":20702.0918},{"date":"2018-09-10","close":20778.7246},{"date":"2018-09-11","close":20957.5176},{"date":"2018-09-12","close":20863.8652},{"date":"2018-09-13","close":20817.0352},{"date":"2018-09-14","close":21017.1172},{"date":"2018-09-17","close":20727.6348},{"date":"2018-09-18","close":20731.8965},{"date":"2018-09-19","close":20791.4961},{"date":"2018-09-20","close":20706.3516},{"date":"2018-09-21","close":20782.9785},{"date":"2018-09-27","close":20931.9766},{"date":"2018-09-28","close":20931.9766},{"date":"2018-10-01","close":20829.8066},{"date":"2018-10-02","close":20387.0723},{"date":"2018-10-04","close":20003.9355},{"date":"2018-10-05","close":19825.1406},{"date":"2018-10-08","close":19620.8008},{"date":"2018-10-10","close":19097.1816},{"date":"2018-10-11","close":18041.4297},{"date":"2018-10-12","close":18667.2188},{"date":"2018-10-15","close":18526.7363},{"date":"2018-10-16","close":18522.4785},{"date":"2018-10-17","close":18667.2188},{"date":"2018-10-18","close":18679.9922},{"date":"2018-10-19","close":18599.1094},{"date":"2018-10-22","close":18816.2168},{"date":"2018-10-23","close":18186.1719},{"date":"2018-10-24","close":18015.8867},{"date":"2018-10-25","close":17709.3828},{"date":"2018-10-26","close":17364.5547},{"date":"2018-10-29","close":16930.3398},{"date":"2018-10-30","close":16951.627},{"date":"2018-10-31","close":16964.3945},{"date":"2018-11-01","close":16968.6543},{"date":"2018-11-02","close":17556.127},{"date":"2018-11-05","close":17458.2148},{"date":"2018-11-06","close":17671.0664},{"date":"2018-11-07","close":17509.2988},{"date":"2018-11-08","close":17777.4902},{"date":"2018-11-09","close":17577.4102},{"date":"2018-11-12","close":17585.9277},{"date":"2018-11-13","close":17671.0664},{"date":"2018-11-14","close":17768.9785},{"date":"2018-11-15","close":18198.9453},{"date":"2018-11-16","close":18147.8555},{"date":"2018-11-19","close":18407.5391},{"date":"2018-11-20","close":18254.2832},{"date":"2018-11-21","close":18347.9414},{"date":"2018-11-22","close":18322.3965},{"date":"2018-11-23","close":18250.0293},{"date":"2018-11-26","close":18488.4238},{"date":"2018-11-27","close":18420.3086},{"date":"2018-11-28","close":18454.3672},{"date":"2018-11-29","close":18399.0254},{"date":"2018-11-30","close":18360.7109},{"date":"2018-12-03","close":18509.709},{"date":"2018-12-04","close":18492.6816},{"date":"2018-12-05","close":18445.8496},{"date":"2018-12-06","close":18032.916},{"date":"2018-12-07","close":18058.4629},{"date":"2018-12-10","close":17875.4082},{"date":"2018-12-11","close":17773.2344},{"date":"2018-12-12","close":18032.916},{"date":"2018-12-13","close":18177.6582},{"date":"2018-12-14","close":17964.8047},{"date":"2018-12-17","close":18037.1738},{"date":"2018-12-18","close":17905.2051},{"date":"2018-12-19","close":17935.0078},{"date":"2018-12-20","close":17824.3203},{"date":"2018-12-21","close":17879.6582},{"date":"2018-12-24","close":17751.9512},{"date":"2018-12-26","close":17573.1562},{"date":"2018-12-27","close":17926.4883},{"date":"2018-12-28","close":18058.4629},{"date":"2019-01-02","close":17611.4707},{"date":"2019-01-03","close":17360.2988},{"date":"2019-01-04","close":17573.1562},{"date":"2019-01-07","close":17790.2656},{"date":"2019-01-08","close":17886.0},{"date":"2019-01-09","close":17952.0332},{"date":"2019-01-10","close":17888.1758},{"date":"2019-01-11","close":17871.1484},{"date":"2019-01-14","close":17807.2891},{"date":"2019-01-15","close":17986.0898},{"date":"2019-01-16","close":18015.8867},{"date":"2019-01-17","close":17871.1484},{"date":"2019-01-18","close":17994.6016},{"date":"2019-01-21","close":17926.4883},{"date":"2019-01-22","close":17896.6914},{"date":"2019-01-23","close":18049.9453},{"date":"2019-01-24","close":18015.8867},{"date":"2019-01-25","close":18003.1172},{"date":"2019-01-28","close":17973.3164},{"date":"2019-01-29","close":17854.1211},{"date":"2019-01-30","close":17905.2051},{"date":"2019-01-31","close":17892.4336},{"date":"2019-02-01","close":17913.7188},{"date":"2019-02-07","close":18041.4297},{"date":"2019-02-08","close":17905.2051},{"date":"2019-02-11","close":17883.9219},{"date":"2019-02-12","close":17815.8066},{"date":"2019-02-13","close":18062.7129},{"date":"2019-02-14","close":18198.9453},{"date":"2019-02-15","close":18066.9746},{"date":"2019-02-18","close":18262.8027},{"date":"2019-02-19","close":18305.3672},{"date":"2019-02-20","close":18373.4824},{"date":"2019-02-21","close":18309.6289},{"date":"2019-02-22","close":18301.1133},{"date":"2019-02-25","close":18462.8789},{"date":"2019-02-26","close":18548.0215},{"date":"2019-02-27","close":18505.4492},{"date":"2019-02-28","close":18250.0293},{"date":"2019-03-04","close":18339.4238},{"date":"2019-03-05","close":18275.5703},{"date":"2019-03-06","close":18292.5996},{"date":"2019-03-07","close":18318.1387},{"date":"2019-03-08","close":18066.9746},{"date":"2019-03-11","close":18203.1992},{"date":"2019-03-12","close":18330.9121},{"date":"2019-03-13","close":18343.6836},{"date":"2019-03-14","close":18318.1387},{"date":"2019-03-15","close":18594.8496},{"date":"2019-03-18","close":18875.8164},{"date":"2019-03-19","close":18760.873},{"date":"2019-03-20","close":18846.0137},{"date":"2019-03-21","close":18548.0215},{"date":"2019-03-22","close":18492.6816},{"date":"2019-03-25","close":18288.3398},{"date":"2019-03-26","close":18356.4531},{"date":"2019-03-27","close":18437.3398},{"date":"2019-03-28","close":18305.3672},{"date":"2019-03-29","close":18603.3613},{"date":"2019-04-01","close":18718.3008},{"date":"2019-04-02","close":18641.6758},{"date":"2019-04-03","close":18697.0156},{"date":"2019-04-04","close":18790.6738},{"date":"2019-04-05","close":18850.2754},{"date":"2019-04-08","close":18982.2441},{"date":"2019-04-09","close":19037.584},{"date":"2019-04-10","close":19203.6055},{"date":"2019-04-11","close":19271.7227},{"date":"2019-04-12","close":19646.3457},{"date":"2019-04-15","close":19744.2559},{"date":"2019-04-16","close":19642.0879},{"date":"2019-04-17","close":19429.2324},{"date":"2019-04-18","close":19216.3789},{"date":"2019-04-19","close":19118.4668},{"date":"2019-04-22","close":19071.6406},{"date":"2019-04-23","close":19190.8418},{"date":"2019-04-24","close":19118.4668},{"date":"2019-04-25","close":19071.6406},{"date":"2019-04-26","close":18990.7559},{"date":"2019-04-29","close":19142.4023},{"date":"2019-04-30","close":19263.7227},{"date":"2019-05-02","close":19242.0586},{"date":"2019-05-03","close":19320.0527},{"date":"2019-05-07","close":19177.0664},{"date":"2019-05-08","close":19311.3867},{"date":"2019-05-09","close":18847.7734},{"date":"2019-05-10","close":18891.0996},{"date":"2019-05-13","close":18566.1367},{"date":"2019-05-14","close":18548.8086},{"date":"2019-05-15","close":18605.1348},{"date":"2019-05-16","close":18592.1387},{"date":"2019-05-17","close":18527.1426},{"date":"2019-05-20","close":18553.1445},{"date":"2019-05-21","close":18561.8066},{"date":"2019-05-22","close":18488.1484},{"date":"2019-05-23","close":18262.8418},{"date":"2019-05-24","close":18106.8613},{"date":"2019-05-27","close":18102.5273},{"date":"2019-05-28","close":18115.5273},{"date":"2019-05-29","close":18067.8672},{"date":"2019-05-30","close":17972.543},{"date":"2019-05-31","close":18020.2051},{"date":"2019-06-03","close":18119.8594},{"date":"2019-06-04","close":18150.1875},{"date":"2019-06-05","close":18093.8594},{"date":"2019-06-07","close":18154.5215},{"date":"2019-06-10","close":18401.4922},{"date":"2019-06-11","close":18535.8066},{"date":"2019-06-12","close":18583.4688},{"date":"2019-06-13","close":18743.791},{"date":"2019-06-14","close":18613.7988},{"date":"2019-06-17","close":18527.1426},{"date":"2019-06-18","close":18596.4688},{"date":"2019-06-19","close":18752.4512},{"date":"2019-06-20","close":18726.457},{"date":"2019-06-21","close":18678.791},{"date":"2019-06-24","close":18553.1445},{"date":"2019-06-25","close":18440.4863},{"date":"2019-06-26","close":18349.498},{"date":"2019-06-27","close":18431.8203},{"date":"2019-06-28","close":18375.4941},{"date":"2019-07-01","close":18388.4941},{"date":"2019-07-02","close":18232.5098},{"date":"2019-07-03","close":18054.8633},{"date":"2019-07-04","close":18137.1914},{"date":"2019-07-05","close":18206.5137},{"date":"2019-07-08","close":17898.8867},{"date":"2019-07-09","close":17712.5762},{"date":"2019-07-10","close":17725.5723},{"date":"2019-07-11","close":17773.2324},{"date":"2019-07-12","close":17851.2246},{"date":"2019-07-15","close":17673.5762},{"date":"2019-07-16","close":17634.5801},{"date":"2019-07-17","close":17552.2598},{"date":"2019-07-18","close":17478.5977},{"date":"2019-07-19","close":17781.8984},{"date":"2019-07-22","close":17703.9082},{"date":"2019-07-23","close":17617.2539},{"date":"2019-07-24","close":17456.9395},{"date":"2019-07-25","close":17205.6387},{"date":"2019-07-26","close":17071.3125},{"date":"2019-07-29","close":16859.0078},{"date":"2019-07-30","close":16932.668},{"date":"2019-07-31","close":16954.3301},{"date":"2019-08-01","close":16820.0137},{"date":"2019-08-02","close":16694.3613},{"date":"2019-08-05","close":16304.4062},{"date":"2019-08-06","close":16061.7676},{"date":"2019-08-07","close":16014.1074},{"date":"2019-08-08","close":16269.7422},{"date":"2019-08-09","close":16521.0469},{"date":"2019-08-12","close":16456.0547},{"date":"2019-08-13","close":16577.373},{"date":"2019-08-14","close":16538.377},{"date":"2019-08-16","close":16317.4053},{"date":"2019-08-19","close":16542.7109},{"date":"2019-08-20","close":16607.7051},{"date":"2019-08-21","close":16655.3652},{"date":"2019-08-22","close":16516.7129},{"date":"2019-08-23","close":16499.3828},{"date":"2019-08-26","close":16261.0771},{"date":"2019-08-27","close":16287.0752},{"date":"2019-08-28","close":16495.0488},{"date":"2019-08-29","close":16512.3848},{"date":"2019-08-30","close":16694.3613},{"date":"2019-09-02","close":16750.6875},{"date":"2019-09-03","close":16720.3594},{"date":"2019-09-04","close":16911.002},{"date":"2019-09-05","close":16850.3438},{"date":"2019-09-06","close":16906.668},{"date":"2019-09-09","close":16811.3457},{"date":"2019-09-10","close":16893.6719},{"date":"2019-09-11","close":17062.6484},{"date":"2019-09-16","close":17118.9785},{"date":"2019-09-17","close":17118.9785},{"date":"2019-09-18","close":17140.6367},{"date":"2019-09-19","close":17019.3223},{"date":"2019-09-20","close":17105.9766},{"date":"2019-09-23","close":17266.293},{"date":"2019-09-24","close":17331.2871},{"date":"2019-09-25","close":17105.9766},{"date":"2019-09-26","close":17114.6426},{"date":"2019-09-27","close":16949.9961},{"date":"2019-09-30","close":17140.6367},{"date":"2019-10-01","close":17157.9727},{"date":"2019-10-02","close":16863.3438},{"date":"2019-10-04","close":16586.041},{"date":"2019-10-07","close":16625.0352},{"date":"2019-10-08","close":16755.0195},{"date":"2019-10-10","close":16659.6992},{"date":"2019-10-11","close":16672.6953},{"date":"2019-10-14","close":16746.3555},{"date":"2019-10-15","close":16703.0254},{"date":"2019-10-16","close":16824.3438},{"date":"2019-10-17","close":16776.6816},{"date":"2019-10-18","close":16716.0234},{"date":"2019-10-21","close":16703.0254},{"date":"2019-10-22","close":16898.0059},{"date":"2019-10-23","close":16664.0312},{"date":"2019-10-24","close":16664.0312},{"date":"2019-10-25","close":16716.0234},{"date":"2019-10-28","close":16776.6816},{"date":"2019-10-29","close":16707.3574},{"date":"2019-10-30","close":16547.0469},{"date":"2019-10-31","close":16516.7129},{"date":"2019-11-01","close":16690.0273},{"date":"2019-11-04","close":16872.0059},{"date":"2019-11-05","close":16841.6758},{"date":"2019-11-06","close":16781.0195},{"date":"2019-11-07","close":16789.6836},{"date":"2019-11-08","close":16902.334},{"date":"2019-11-11","close":16776.6816},{"date":"2019-11-12","close":16863.3438},{"date":"2019-11-13","close":16781.0195},{"date":"2019-11-14","close":16854.6719},{"date":"2019-11-15","close":17040.9863},{"date":"2019-11-18","close":16962.9961},{"date":"2019-11-19","close":16876.3398},{"date":"2019-11-20","close":16776.6816},{"date":"2019-11-21","close":16547.0469},{"date":"2019-11-22","close":16577.373},{"date":"2019-11-25","close":16659.6992},{"date":"2019-11-26","close":16638.0352},{"date":"2019-11-27","close":16703.0254},{"date":"2019-11-28","close":16581.707},{"date":"2019-11-29","close":16347.7373},{"date":"2019-12-02","close":16399.7285},{"date":"2019-12-03","close":16395.3945},{"date":"2019-12-04","close":16395.3945},{"date":"2019-12-05","close":16417.0625},{"date":"2019-12-06","close":16469.0547},{"date":"2019-12-09","close":16382.3984},{"date":"2019-12-10","close":16521.0469},{"date":"2019-12-11","close":16629.3711},{"date":"2019-12-12","close":16755.0195},{"date":"2019-12-13","close":16941.3301},{"date":"2019-12-16","close":16859.0078},{"date":"2019-12-17","close":16975.9941},{"date":"2019-12-18","close":17010.6562},{"date":"2019-12-19","close":17001.9941},{"date":"2019-12-20","close":17140.6367},{"date":"2019-12-23","close":17131.9727},{"date":"2019-12-24","close":17079.9824},{"date":"2019-12-26","close":17075.6484},{"date":"2019-12-27","close":17322.6191},{"date":"2019-12-30","close":17279.291},{"date":"2020-01-02","close":17049.6543},{"date":"2020-01-03","close":17032.3223},{"date":"2020-01-06","close":16820.0137},{"date":"2020-01-07","close":16932.668},{"date":"2020-01-08","close":16625.0352},{"date":"2020-01-09","close":16785.3496},{"date":"2020-01-10","close":16746.3555},{"date":"2020-01-13","close":16794.0117},{"date":"2020-01-14","close":16841.6758},{"date":"2020-01-15","close":16876.3398},{"date":"2020-01-16","close":16962.9961},{"date":"2020-01-17","close":16932.668},{"date":"2020-01-20","close":16802.6816},{"date":"2020-01-21","close":16620.7031},{"date":"2020-01-22","close":16815.6797},{"date":"2020-01-23","close":16798.3477},{"date":"2020-01-28","close":16230.749},{"date":"2020-01-29","close":16248.0801},{"date":"2020-01-30","close":16027.1045},{"date":"2020-01-31","close":15866.7939},{"date":"2020-02-03","close":15840.7949},{"date":"2020-02-04","close":15944.7842},{"date":"2020-02-05","close":15949.1172},{"date":"2020-02-06","close":16235.0801},{"date":"2020-02-07","close":16126.7637},{"date":"2020-02-10","close":16057.4346},{"date":"2020-02-11","close":16226.4131},{"date":"2020-02-12","close":16326.0703},{"date":"2020-02-13","close":16170.0908},{"date":"2020-02-14","close":16187.4199},{"date":"2020-02-17","close":16200.417},{"date":"2020-02-18","close":16057.4346},{"date":"2020-02-19","close":16135.4277},{"date":"2020-02-20","close":15957.7822},{"date":"2020-02-21","close":15602.4893},{"date":"2020-02-24","close":15021.8926},{"date":"2020-02-25","close":15229.8662},{"date":"2020-02-26","close":15099.8809},{"date":"2020-02-27","close":14974.2295},{"date":"2020-02-28","close":14462.959},{"date":"2020-03-02","close":14584.2773},{"date":"2020-03-03","close":14692.5957},{"date":"2020-03-04","close":14987.2295},{"date":"2020-03-05","close":15221.2012},{"date":"2020-03-06","close":14965.5625},{"date":"2020-03-09","close":14393.6318},{"date":"2020-03-10","close":14471.623},{"date":"2020-03-11","close":14090.3359},{"date":"2020-03-12","close":13661.3867},{"date":"2020-03-13","close":12807.8184},{"date":"2020-03-16","close":12456.8594},{"date":"2020-03-17","close":12331.209},{"date":"2020-03-18","close":11802.6055},{"date":"2020-03-19","close":10585.0811},{"date":"2020-03-20","close":11299.999},{"date":"2020-03-23","close":10563.4199},{"date":"2020-03-24","close":11399.6514},{"date":"2020-03-25","close":12075.5752},{"date":"2020-03-26","close":12244.5527},{"date":"2020-03-27","close":12396.2012},{"date":"2020-03-30","close":12508.8564},{"date":"2020-03-31","close":12738.4961},{"date":"2020-04-01","close":12413.5322},{"date":"2020-04-02","close":12643.1729},{"date":"2020-04-03","close":12651.8398},{"date":"2020-04-06","close":13228.1035},{"date":"2020-04-07","close":13492.4062},{"date":"2020-04-08","close":13492.4062},{"date":"2020-04-09","close":13518.4033},{"date":"2020-04-10","close":13726.377},{"date":"2020-04-13","close":13388.417},{"date":"2020-04-14","close":13574.7295},{"date":"2020-04-16","close":13739.377},{"date":"2020-04-17","close":14038.3398},{"date":"2020-04-20","close":13964.6826},{"date":"2020-04-21","close":13891.0244},{"date":"2020-04-22","close":14016.6758},{"date":"2020-04-23","close":14198.6553},{"date":"2020-04-24","close":14073.002},{"date":"2020-04-27","close":14259.3145},{"date":"2020-04-28","close":14245.9834},{"date":"2020-04-29","close":14414.8379},{"date":"2020-05-04","close":14210.4355},{"date":"2020-05-06","close":14414.8379},{"date":"2020-05-07","close":14557.0322},{"date":"2020-05-08","close":14761.4346},{"date":"2020-05-11","close":14801.4258},{"date":"2020-05-12","close":14876.9648},{"date":"2020-05-13","close":14943.6182},{"date":"2020-05-14","close":15050.2637},{"date":"2020-05-15","close":15125.8037},{"date":"2020-05-18","close":15116.917},{"date":"2020-05-19","close":15161.3516},{"date":"2020-05-20","close":15205.7871},{"date":"2020-05-21","close":15312.4326},{"date":"2020-05-22","close":15170.2383},{"date":"2020-05-25","close":15410.1895},{"date":"2020-05-26","close":15485.7305},{"date":"2020-05-27","close":15370.1992},{"date":"2020-05-28","close":15285.7734},{"date":"2020-05-29","close":15303.5469},{"date":"2020-06-01","close":15579.0449},{"date":"2020-06-02","close":15756.7861},{"date":"2020-06-03","close":15676.8018},{"date":"2020-06-04","close":15716.7969},{"date":"2020-06-05","close":15841.2119},{"date":"2020-06-08","close":15801.2227},{"date":"2020-06-09","close":15885.6514},{"date":"2020-06-10","close":16081.167},{"date":"2020-06-11","close":16027.8428},{"date":"2020-06-12","close":15907.8682},{"date":"2020-06-15","close":15152.4648},{"date":"2020-06-16","close":15810.1094},{"date":"2020-06-17","close":16058.9463},{"date":"2020-06-18","close":16027.8428},{"date":"2020-06-19","close":16138.0},{"date":"2020-06-22","close":16103.3828},{"date":"2020-06-23","close":16267.793},{"date":"2020-06-24","close":16294.4541},{"date":"2020-06-25","close":15965.6338},{"date":"2020-06-26","close":16014.5117},{"date":"2020-06-29","close":15707.9062},{"date":"2020-06-30","close":15792.334},{"date":"2020-07-01","close":15707.9062},{"date":"2020-07-02","close":16081.167},{"date":"2020-07-03","close":16276.0},{"date":"2020-07-06","close":16409.9883},{"date":"2020-07-07","close":16338.8906},{"date":"2020-07-08","close":16303.3428},{"date":"2020-07-09","close":16405.5449},{"date":"2020-07-10","close":16476.6387},{"date":"2020-07-13","close":16618.8359},{"date":"2020-07-14","close":16503.2988},{"date":"2020-07-15","close":16516.6348},{"date":"2020-07-16","close":16312.2295},{"date":"2020-07-17","close":16441.0957},{"date":"2020-07-20","close":16290.0117},{"date":"2020-07-21","close":16521.0723},{"date":"2020-07-22","close":16618.8359},{"date":"2020-07-23","close":16458.8652},{"date":"2020-07-24","close":16205.585},{"date":"2020-07-27","close":16290.0117},{"date":"2020-07-28","close":16414.4297},{"date":"2020-07-29","close":16325.5615},{"date":"2020-07-30","close":16321.1182},{"date":"2020-07-31","close":16374.4385},{"date":"2020-08-03","close":16618.8359},{"date":"2020-08-04","close":16778.7988},{"date":"2020-08-05","close":17058.7422},{"date":"2020-08-06","close":17169.834},{"date":"2020-08-07","close":17232.041},{"date":"2020-08-10","close":17316.4668},{"date":"2020-08-11","close":17529.7559},{"date":"2020-08-12","close":17529.7559},{"date":"2020-08-13","close":17485.3262},{"date":"2020-08-14","close":17387.5645},{"date":"2020-08-18","close":16992.0918},{"date":"2020-08-19","close":17094.2891},{"date":"2020-08-20","close":16445.5352},{"date":"2020-08-21","close":16689.9297},{"date":"2020-08-24","close":16858.7832},{"date":"2020-08-25","close":17067.6289},{"date":"2020-08-26","close":17036.5254},{"date":"2020-08-27","close":17289.8086},{"date":"2020-08-28","close":17578.6348},{"date":"2020-08-31","close":17107.625},{"date":"2020-09-01","close":17343.1289},{"date":"2020-09-02","close":17476.4375},{"date":"2020-09-03","close":17458.6582},{"date":"2020-09-04","close":17298.6953},{"date":"2020-09-07","close":17405.3379},{"date":"2020-09-08","close":17338.6875},{"date":"2020-09-09","close":17040.9688},{"date":"2020-09-10","close":17165.3887},{"date":"2020-09-11","close":17000.9766},{"date":"2020-09-14","close":17320.9141},{"date":"2020-09-15","close":17454.2188},{"date":"2020-09-16","close":17511.9844},{"date":"2020-09-17","close":17312.0254},{"date":"2020-09-18","close":17334.2402},{"date":"2020-09-21","close":17334.2402},{"date":"2020-09-22","close":17040.9688},{"date":"2020-09-23","close":16685.4844},{"date":"2020-09-24","close":16205.585},{"date":"2020-09-25","close":16116.7139},{"date":"2020-09-28","close":16427.7637},{"date":"2020-09-29","close":16592.1719},{"date":"2020-10-05","close":16783.2441},{"date":"2020-10-06","close":16885.4434},{"date":"2020-10-07","close":16992.0918},{"date":"2020-10-08","close":17023.1953},{"date":"2020-10-12","close":17098.7344},{"date":"2020-10-13","close":16943.2109},{"date":"2020-10-14","close":16734.3652},{"date":"2020-10-15","close":16596.6152},{"date":"2020-10-16","close":16396.6562},{"date":"2020-10-19","close":16281.125},{"date":"2020-10-20","close":16272.2402},{"date":"2020-10-21","close":16467.752},{"date":"2020-10-22","close":16267.793},{"date":"2020-10-23","close":16245.5762},{"date":"2020-10-26","close":15983.4062},{"date":"2020-10-27","close":15925.6436},{"date":"2020-10-28","close":16121.1562},{"date":"2020-10-29","close":16107.8242},{"date":"2020-10-30","close":15707.9062},{"date":"2020-11-02","close":15854.5459},{"date":"2020-11-03","close":16165.5938},{"date":"2020-11-04","close":16369.9941},{"date":"2020-11-05","close":16761.0234},{"date":"2020-11-06","close":16698.8184},{"date":"2020-11-09","close":16956.541},{"date":"2020-11-10","close":16694.3711},{"date":"2020-11-11","close":16707.707},{"date":"2020-11-12","close":16703.2598},{"date":"2020-11-13","close":16761.0234},{"date":"2020-11-16","close":16881.0},{"date":"2020-11-17","close":16805.4609},{"date":"2020-11-18","close":16983.207},{"date":"2020-11-19","close":17049.8555},{"date":"2020-11-20","close":17156.5},{"date":"2020-11-23","close":17254.2598},{"date":"2020-11-24","close":17156.5},{"date":"2020-11-25","close":17125.4004},{"date":"2020-11-26","close":17289.8086},{"date":"2020-11-27","close":17352.0137},{"date":"2020-11-30","close":17245.373},{"date":"2020-12-01","close":17316.4668},{"date":"2020-12-02","close":17356.4609},{"date":"2020-12-03","close":17440.8848},{"date":"2020-12-04","close":17663.0664},{"date":"2020-12-07","close":17689.7266},{"date":"2020-12-08","close":17489.7637},{"date":"2020-12-09","close":17685.2852},{"date":"2020-12-10","close":17556.4219},{"date":"2020-12-11","close":17658.6172},{"date":"2020-12-14","close":17583.0781},{"date":"2020-12-15","close":17511.9844},{"date":"2020-12-16","close":17765.2656},{"date":"2020-12-17","close":17716.3867},{"date":"2020-12-18","close":17876.3555},{"date":"2020-12-21","close":18080.7539},{"date":"2020-12-22","close":17725.2734},{"date":"2020-12-23","close":17929.6758},{"date":"2020-12-24","close":17991.8887},{"date":"2020-12-28","close":17969.6699},{"date":"2020-12-29","close":18436.2402},{"date":"2020-12-30","close":18800.6094},{"date":"2021-01-04","close":19067.2246},{"date":"2021-01-05","close":19396.0449},{"date":"2021-01-06","close":19227.1914},{"date":"2021-01-07","close":19640.4395},{"date":"2021-01-08","close":20244.7617},{"date":"2021-01-11","close":20169.2188},{"date":"2021-01-12","close":19853.7285},{"date":"2021-01-13","close":20062.5723},{"date":"2021-01-14","close":20253.6465},{"date":"2021-01-15","close":19782.6309},{"date":"2021-01-18","close":19231.6348},{"date":"2021-01-19","close":19898.1621},{"date":"2021-01-20","close":20071.4629},{"date":"2021-01-21","close":20444.7188},{"date":"2021-01-22","close":20360.293},{"date":"2021-01-25","close":20746.8809},{"date":"2021-01-26","close":20609.1309},{"date":"2021-01-27","close":20724.6602},{"date":"2021-01-28","close":20440.0957},{"date":"2021-01-29","close":19564.1504},{"date":"2021-02-01","close":20106.6113},{"date":"2021-02-02","close":20466.7715},{"date":"2021-02-03","close":20906.9648},{"date":"2021-02-04","close":20666.8594},{"date":"2021-02-05","close":21000.3418},{"date":"2021-02-08","close":20924.75},{"date":"2021-02-09","close":20871.3945},{"date":"2021-02-10","close":21093.7129},{"date":"2021-02-15","close":21258.2305},{"date":"2021-02-16","close":21404.9609},{"date":"2021-02-17","close":21200.4277},{"date":"2021-02-18","close":20849.1621},{"date":"2021-02-19","close":21035.9121},{"date":"2021-02-22","close":20813.5898},{"date":"2021-02-23","close":20804.6973},{"date":"2021-02-24","close":20013.2402},{"date":"2021-02-25","close":20444.541},{"date":"2021-02-26","close":20151.0781},{"date":"2021-03-02","close":20320.043},{"date":"2021-03-03","close":20604.6133},{"date":"2021-03-04","close":20400.0762},{"date":"2021-03-05","close":20311.1484},{"date":"2021-03-08","close":20093.2734},{"date":"2021-03-09","close":19724.2227},{"date":"2021-03-10","close":19475.2246},{"date":"2021-03-11","close":19942.0977},{"date":"2021-03-12","close":20248.8965},{"date":"2021-03-15","close":20151.0781},{"date":"2021-03-16","close":20297.8086},{"date":"2021-03-17","close":20284.4668},{"date":"2021-03-18","close":20506.7891},{"date":"2021-03-19","close":20426.7559},{"date":"2021-03-22","close":20502.3418},{"date":"2021-03-23","close":20266.6836},{"date":"2021-03-24","close":20079.9355},{"date":"2021-03-25","close":20142.1836},{"date":"2021-03-26","close":20586.8242},{"date":"2021-03-29","close":20666.8594},{"date":"2021-03-30","close":20826.9297},{"date":"2021-03-31","close":20844.7148},{"date":"2021-04-01","close":20884.7324},{"date":"2021-04-02","close":20964.7695},{"date":"2021-04-05","close":21164.0},{"date":"2021-04-06","close":21000.3418},{"date":"2021-04-07","close":21009.2324},{"date":"2021-04-08","close":21235.998},{"date":"2021-04-09","close":21378.2852},{"date":"2021-04-12","close":21320.4785},{"date":"2021-04-13","close":21271.5684},{"date":"2021-04-14","close":21418.3027},{"date":"2021-04-15","close":21525.0156},{"date":"2021-04-16","close":21756.2285},{"date":"2021-04-19","close":21778.459},{"date":"2021-04-20","close":22178.6348},{"date":"2021-04-21","close":22049.6875},{"date":"2021-04-22","close":22356.4922},{"date":"2021-04-23","close":22676.6309},{"date":"2021-04-26","close":23139.0586},{"date":"2021-04-27","close":23308.0195},{"date":"2021-04-28","close":22747.7715},{"date":"2021-04-29","close":22644.5176},{"date":"2021-04-30","close":22464.9414},{"date":"2021-05-03","close":22289.8574},{"date":"2021-05-04","close":22402.0938},{"date":"2021-05-06","close":23313.4375},{"date":"2021-05-07","close":23497.5039},{"date":"2021-05-10","close":23668.1035},{"date":"2021-05-11","close":23618.7188},{"date":"2021-05-12","close":23062.0332},{"date":"2021-05-13","close":22604.1152},{"date":"2021-05-14","close":22563.707},{"date":"2021-05-17","close":22213.5391},{"date":"2021-05-18","close":22729.8184},{"date":"2021-05-20","close":22415.5586},{"date":"2021-05-21","close":22007.0254},{"date":"2021-05-24","close":22334.75},{"date":"2021-05-25","close":22420.0508},{"date":"2021-05-26","close":22379.6465},{"date":"2021-05-27","close":22415.5586},{"date":"2021-05-28","close":22689.4121},{"date":"2021-05-31","close":22657.9863},{"date":"2021-06-01","close":22873.4805},{"date":"2021-06-02","close":23084.4785},{"date":"2021-06-03","close":23093.459},{"date":"2021-06-04","close":23133.8652},{"date":"2021-06-07","close":22972.2422},{"date":"2021-06-08","close":22981.2266},{"date":"2021-06-09","close":22577.1777},{"date":"2021-06-10","close":22590.6465},{"date":"2021-06-11","close":22868.9883},{"date":"2021-06-14","close":22873.4805},{"date":"2021-06-15","close":23021.625},{"date":"2021-06-16","close":23075.5},{"date":"2021-06-17","close":23120.3945},{"date":"2021-06-18","close":23044.0742},{"date":"2021-06-21","close":22693.9023},{"date":"2021-06-22","close":23353.8438},{"date":"2021-06-23","close":23232.6289},{"date":"2021-06-24","close":23367.3086},{"date":"2021-06-25","close":23618.7188},{"date":"2021-06-28","close":23762.3789},{"date":"2021-06-29","close":23600.7578},{"date":"2021-06-30","close":23654.6348},{"date":"2021-07-01","close":23596.2715},{"date":"2021-07-02","close":23582.8008},{"date":"2021-07-05","close":23484.0352},{"date":"2021-07-06","close":23636.6758},{"date":"2021-07-07","close":23466.0801},{"date":"2021-07-08","close":23120.3945},{"date":"2021-07-09","close":22895.9258},{"date":"2021-07-12","close":23106.9277},{"date":"2021-07-13","close":23268.5469},{"date":"2021-07-14","close":23362.8223},{"date":"2021-07-15","close":23524.4414},{"date":"2021-07-16","close":23461.5898},{"date":"2021-07-19","close":23196.7148},{"date":"2021-07-20","close":22891.4375},{"date":"2021-07-21","close":22931.8398},{"date":"2021-07-22","close":23344.8633},{"date":"2021-07-23","close":23497.5039},{"date":"2021-07-26","close":23367.3086},{"date":"2021-07-27","close":23452.6094},{"date":"2021-07-28","close":23425.6758},{"date":"2021-07-29","close":23564.8457},{"date":"2021-07-30","close":23277.5273},{"date":"2021-08-02","close":23088.9727},{"date":"2021-08-03","close":23003.6699},{"date":"2021-08-04","close":23223.6523},{"date":"2021-08-05","close":23273.0332},{"date":"2021-08-06","close":23129.373},{"date":"2021-08-09","close":23048.5664},{"date":"2021-08-10","close":22981.2266},{"date":"2021-08-11","close":22967.7578},{"date":"2021-08-12","close":23088.9727},{"date":"2021-08-13","close":22783.6895},{"date":"2021-08-17","close":22285.3672},{"date":"2021-08-18","close":22536.7715},{"date":"2021-08-19","close":21764.5996},{"date":"2021-08-20","close":21338.1055},{"date":"2021-08-23","close":21620.9355},{"date":"2021-08-24","close":22078.8535},{"date":"2021-08-25","close":22348.2207},{"date":"2021-08-26","close":22455.9609},{"date":"2021-08-27","close":22604.1152},{"date":"2021-08-30","close":22720.8359},{"date":"2021-08-31","close":22918.3711},{"date":"2021-09-01","close":22909.3926},{"date":"2021-09-02","close":22675.9453},{"date":"2021-09-03","close":22846.541},{"date":"2021-09-06","close":22842.0527},{"date":"2021-09-07","close":23079.9922},{"date":"2021-09-08","close":23183.248},{"date":"2021-09-09","close":22904.9043},{"date":"2021-09-10","close":23308.9492},{"date":"2021-09-13","close":23376.2891},{"date":"2021-09-14","close":23596.2715},{"date":"2021-09-15","close":23645.6523},{"date":"2021-09-16","close":23744.4219},{"date":"2021-09-17","close":23766.8672},{"date":"2021-09-23","close":23524.4414},{"date":"2021-09-24","close":23591.7793},{"date":"2021-09-27","close":23847.6777},{"date":"2021-09-28","close":23883.5938},{"date":"2021-09-29","close":23861.1445},{"date":"2021-09-30","close":23582.8008},{"date":"2021-10-01","close":23187.7363},{"date":"2021-10-05","close":23057.541},{"date":"2021-10-06","close":22388.6211},{"date":"2021-10-07","close":22568.1992},{"date":"2021-10-08","close":22397.6055},{"date":"2021-10-12","close":22523.3066},{"date":"2021-10-13","close":22725.3242},{"date":"2021-10-14","close":22922.8594},{"date":"2021-10-15","close":23160.7988},{"date":"2021-10-18","close":23192.2246},{"date":"2021-10-19","close":23250.5898},{"date":"2021-10-20","close":22864.5},{"date":"2021-10-21","close":22882.457},{"date":"2021-10-22","close":22725.3242},{"date":"2021-10-25","close":22927.3516},{"date":"2021-10-26","close":22972.2422},{"date":"2021-10-27","close":22819.6055},{"date":"2021-10-28","close":22482.9004},{"date":"2021-10-29","close":22191.0879},{"date":"2021-11-01","close":22065.3867},{"date":"2021-11-02","close":22200.0664},{"date":"2021-11-03","close":21894.7891},{"date":"2021-11-04","close":21962.1289},{"date":"2021-11-05","close":21751.1289},{"date":"2021-11-08","close":21930.7031},{"date":"2021-11-09","close":21881.3223},{"date":"2021-11-10","close":21459.3184},{"date":"2021-11-11","close":21365.043},{"date":"2021-11-12","close":21876.8281},{"date":"2021-11-15","close":21993.5566},{"date":"2021-11-16","close":21953.1543},{"date":"2021-11-17","close":21607.4668},{"date":"2021-11-18","close":21778.0645},{"date":"2021-11-19","close":21840.916},{"date":"2021-11-22","close":21881.3223},{"date":"2021-11-23","close":21957.6426},{"date":"2021-11-24","close":22065.3867},{"date":"2021-11-25","close":21998.043},{"date":"2021-11-26","close":21495.2324},{"date":"2021-11-29","close":21167.5059},{"date":"2021-11-30","close":20601.8418},{"date":"2021-12-01","close":20952.0137},{"date":"2021-12-02","close":21257.2949},{"date":"2021-12-03","close":21665.8301},{"date":"2021-12-06","close":21881.3223},{"date":"2021-12-07","close":21926.2148},{"date":"2021-12-08","close":21926.2148},{"date":"2021-12-09","close":21962.1289},{"date":"2021-12-10","close":22069.875},{"date":"2021-12-13","close":22042.9414},{"date":"2021-12-14","close":22020.4902},{"date":"2021-12-15","close":21894.7891},{"date":"2021-12-16","close":21926.2148},{"date":"2021-12-17","close":22209.043},{"date":"2021-12-20","close":21984.5762},{"date":"2021-12-21","close":21903.7695},{"date":"2021-12-22","close":21935.1953},{"date":"2021-12-23","close":22020.4902},{"date":"2021-12-24","close":22141.707},{"date":"2021-12-27","close":22033.959},{"date":"2021-12-28","close":22204.5586},{"date":"2021-12-29","close":22438.0039},{"date":"2021-12-30","close":22307.8145},{"date":"2022-01-03","close":22483.0},{"date":"2022-01-04","close":22505.3496},{"date":"2022-01-05","close":22604.1152},{"date":"2022-01-06","close":22482.9004},{"date":"2022-01-07","close":22684.9219},{"date":"2022-01-10","close":22904.9043},{"date":"2022-01-11","close":22657.9863},{"date":"2022-01-12","close":22877.9668},{"date":"2022-01-13","close":22985.7148},{"date":"2022-01-14","close":22743.2832},{"date":"2022-01-17","close":22433.5156},{"date":"2022-01-18","close":22366.1777},{"date":"2022-01-19","close":22316.791},{"date":"2022-01-20","close":22464.9414},{"date":"2022-01-21","close":22110.2812},{"date":"2022-01-24","close":21683.7852},{"date":"2022-01-25","close":21136.082},{"date":"2022-01-26","close":21041.8027},{"date":"2022-01-27","close":20431.2441},{"date":"2022-01-28","close":20803.8672},{"date":"2022-02-03","close":21221.3809},{"date":"2022-02-04","close":21459.3184},{"date":"2022-02-07","close":21387.4883},{"date":"2022-02-08","close":21324.6367},{"date":"2022-02-09","close":21679.2969},{"date":"2022-02-10","close":21769.0859},{"date":"2022-02-11","close":21562.5762},{"date":"2022-02-14","close":21420.0},{"date":"2022-02-15","close":21203.4238},{"date":"2022-02-16","close":21342.5918},{"date":"2022-02-17","close":21517.6797},{"date":"2022-02-18","close":21567.0625},{"date":"2022-02-21","close":21517.6797},{"date":"2022-02-22","close":21225.8691},{"date":"2022-02-23","close":21463.8105},{"date":"2022-02-24","close":21189.9551},{"date":"2022-02-25","close":21405.4434},{"date":"2022-02-28","close":21688.2754},{"date":"2022-03-02","close":21715.2129},{"date":"2022-03-03","close":22141.707},{"date":"2022-03-04","close":22204.5586},{"date":"2022-03-07","close":21858.873},{"date":"2022-03-08","close":21481.7676},{"date":"2022-03-10","close":21796.0195},{"date":"2022-03-11","close":22024.9844},{"date":"2022-03-14","close":22060.8965},{"date":"2022-03-15","close":21760.1074},{"date":"2022-03-16","close":22159.6641},{"date":"2022-03-17","close":22307.8145},{"date":"2022-03-18","close":22442.4961},{"date":"2022-03-21","close":22469.4336},{"date":"2022-03-22","close":22806.1348},{"date":"2022-03-23","close":22976.7363},{"date":"2022-03-24","close":23120.3945},{"date":"2022-03-25","close":23133.8652},{"date":"2022-03-28","close":23237.1191},{"date":"2022-03-29","close":23048.5664},{"date":"2022-03-30","close":23039.5859},{"date":"2022-03-31","close":23250.5898},{"date":"2022-04-01","close":23237.1191},{"date":"2022-04-04","close":23273.0332},{"date":"2022-04-05","close":23183.248},{"date":"2022-04-06","close":23169.7812},{"date":"2022-04-07","close":22900.4141},{"date":"2022-04-08","close":23088.9727},{"date":"2022-04-11","close":23124.8828},{"date":"2022-04-12","close":22904.9043},{"date":"2022-04-13","close":23174.2676},{"date":"2022-04-14","close":23398.7363},{"date":"2022-04-15","close":23340.375},{"date":"2022-04-18","close":23282.0137},{"date":"2022-04-19","close":23546.8887},{"date":"2022-04-20","close":23555.8672},{"date":"2022-04-21","close":23524.4414},{"date":"2022-04-22","close":23659.123},{"date":"2022-04-25","close":23295.4805},{"date":"2022-04-26","close":23187.7363},{"date":"2022-04-27","close":23053.0566},{"date":"2022-04-28","close":23211.8145},{"date":"2022-04-29","close":23109.0859},{"date":"2022-05-02","close":23303.0},{"date":"2022-05-03","close":23099.748},{"date":"2022-05-04","close":23160.4492},{"date":"2022-05-06","close":23099.748},{"date":"2022-05-09","close":22940.0},{"date":"2022-05-10","close":22618.793},{"date":"2022-05-11","close":22385.3223},{"date":"2022-05-12","close":22441.3594},{"date":"2022-05-13","close":22856.9375},{"date":"2022-05-16","close":22786.8965},{"date":"2022-05-17","close":22954.9941},{"date":"2022-05-18","close":22908.2988},{"date":"2022-05-19","close":22553.4199},{"date":"2022-05-20","close":22623.4629},{"date":"2022-05-23","close":22735.5273},{"date":"2022-05-24","close":22478.7148},{"date":"2022-05-25","close":22740.2012},{"date":"2022-05-26","close":22796.2344},{"date":"2022-05-27","close":23029.707},{"date":"2022-05-30","close":23011.0293},{"date":"2022-05-31","close":23113.7578},{"date":"2022-06-02","close":22954.9941},{"date":"2022-06-03","close":22978.3438},{"date":"2022-06-07","close":22833.5898},{"date":"2022-06-08","close":22782.2266},{"date":"2022-06-09","close":22847.5957},{"date":"2022-06-10","close":22716.8516},{"date":"2022-06-13","close":22021.1055},{"date":"2022-06-14","close":21927.7168},{"date":"2022-06-15","close":21586.8477},{"date":"2022-06-16","close":21843.666},{"date":"2022-06-17","close":21320.6895},{"date":"2022-06-20","close":20937.7969},{"date":"2022-06-21","close":21026.5117},{"date":"2022-06-22","close":20382.1309},{"date":"2022-06-23","close":19849.8125},{"date":"2022-06-24","close":20270.0645},{"date":"2022-06-27","close":20400.8086},{"date":"2022-06-28","close":20624.9395},{"date":"2022-06-29","close":20466.1816},{"date":"2022-06-30","close":20101.9609},{"date":"2022-07-01","close":20106.6348},{"date":"2022-07-04","close":19812.457},{"date":"2022-07-05","close":20097.2949},{"date":"2022-07-06","close":19210.0996},{"date":"2022-07-07","close":19350.1836},{"date":"2022-07-08","close":19536.9629},{"date":"2022-07-11","close":19438.9004},{"date":"2022-07-12","close":19177.4121},{"date":"2022-07-13","close":19191.4219},{"date":"2022-07-14","close":19196.0918},{"date":"2022-07-15","close":18920.5938},{"date":"2022-07-18","close":19354.8535},{"date":"2022-07-19","close":19452.9141},{"date":"2022-07-20","close":19480.9277},{"date":"2022-07-21","close":19518.2832},{"date":"2022-07-22","close":19476.2578},{"date":"2022-07-25","close":19658.3652},{"date":"2022-07-26","close":19747.084},{"date":"2022-07-27","close":19873.1621},{"date":"2022-07-28","close":19971.2188},{"date":"2022-07-29","close":20218.7012},{"date":"2022-08-01","close":20256.0547},{"date":"2022-08-02","close":20218.7012},{"date":"2022-08-03","close":20298.082},{"date":"2022-08-04","close":20157.998},{"date":"2022-08-05","close":20242.0469},{"date":"2022-08-08","close":20442.8301},{"date":"2022-08-09","close":20564.2422},{"date":"2022-08-10","close":20601.5957},{"date":"2022-08-11","close":20760.3594},{"date":"2022-08-12","close":20891.0977},{"date":"2022-08-16","close":20886.4316},{"date":"2022-08-17","close":20909.7793},{"date":"2022-08-18","close":20947.1367},{"date":"2022-08-19","close":21021.8438},{"date":"2022-08-22","close":21003.166},{"date":"2022-08-23","close":21161.9316},{"date":"2022-08-24","close":21302.0137},{"date":"2022-08-25","close":21423.416},{"date":"2022-08-26","close":21460.7734},{"date":"2022-08-29","close":21175.9355},{"date":"2022-08-30","close":21376.7207},{"date":"2022-08-31","close":21376.7207},{"date":"2022-09-01","close":20919.1191},{"date":"2022-09-02","close":21035.8535},{"date":"2022-09-05","close":21133.9121},{"date":"2022-09-06","close":21264.6562},{"date":"2022-09-07","close":20970.4805},{"date":"2022-09-08","close":20802.3828},{"date":"2022-09-13","close":20975.1484},{"date":"2022-09-14","close":20723.002},{"date":"2022-09-15","close":20839.7344},{"date":"2022-09-16","close":20405.4785},{"date":"2022-09-19","close":20246.7168},{"date":"2022-09-20","close":20634.2812},{"date":"2022-09-21","close":20550.2285},{"date":"2022-09-22","close":20657.627},{"date":"2022-09-23","close":20288.7422},{"date":"2022-09-26","close":19536.9629},{"date":"2022-09-27","close":19504.2734},{"date":"2022-09-28","close":18962.6191},{"date":"2022-09-29","close":19116.7109},{"date":"2022-09-30","close":19037.3301},{"date":"2022-10-04","close":19607.0039},{"date":"2022-10-05","close":19578.9844},{"date":"2022-10-06","close":19681.7129},{"date":"2022-10-07","close":19653.6953},{"date":"2022-10-11","close":19224.1094},{"date":"2022-10-12","close":19340.8457},{"date":"2022-10-13","close":18887.9062},{"date":"2022-10-14","close":19476.2578},{"date":"2022-10-17","close":19476.2578},{"date":"2022-10-18","close":19896.5098},{"date":"2022-10-19","close":19924.5254},{"date":"2022-10-20","close":19817.1289},{"date":"2022-10-21","close":19747.084},{"date":"2022-10-24","close":19835.8086},{"date":"2022-10-25","close":19807.791},{"date":"2022-10-26","close":19807.791},{"date":"2022-10-27","close":20270.0645},{"date":"2022-10-28","close":20508.9766},{"date":"2022-10-31","close":20494.9199},{"date":"2022-11-01","close":20677.6211},{"date":"2022-11-02","close":20626.0898},{"date":"2022-11-03","close":20546.4551},{"date":"2022-11-04","close":20691.6738},{"date":"2022-11-07","close":20724.4668},{"date":"2022-11-08","close":20640.1426},{"date":"2022-11-09","close":20771.3105},{"date":"2022-11-10","close":20710.4121},{"date":"2022-11-11","close":20888.4238},{"date":"2022-11-14","close":21028.9629},{"date":"2022-11-15","close":20874.3711},{"date":"2022-11-16","close":20850.9492},{"date":"2022-11-17","close":20654.1973},{"date":"2022-11-18","close":20715.0996},{"date":"2022-11-21","close":20668.2539},{"date":"2022-11-22","close":20860.3203},{"date":"2022-11-23","close":20954.0078},{"date":"2022-11-24","close":21057.0703},{"date":"2022-11-25","close":21019.5938},{"date":"2022-11-28","close":20888.4238},{"date":"2022-11-29","close":21061.7539},{"date":"2022-11-30","close":21324.0879},{"date":"2022-12-01","close":21305.3516},{"date":"2022-12-02","close":21043.0156},{"date":"2022-12-05","close":20705.7285},{"date":"2022-12-06","close":20682.3047},{"date":"2022-12-07","close":20532.3984},{"date":"2022-12-08","close":20471.5},{"date":"2022-12-09","close":20457.4453},{"date":"2022-12-12","close":20377.8086},{"date":"2022-12-13","close":20284.1152},{"date":"2022-12-14","close":20565.1914},{"date":"2022-12-15","close":20480.8711},{"date":"2022-12-16","close":20330.9629},{"date":"2022-12-19","close":20241.9551},{"date":"2022-12-20","close":20218.5332},{"date":"2022-12-21","close":20321.5938},{"date":"2022-12-22","close":20612.0391},{"date":"2022-12-23","close":20335.6484},{"date":"2022-12-26","close":20448.0762},{"date":"2022-12-27","close":20546.4551},{"date":"2022-12-28","close":20710.4121},{"date":"2022-12-29","close":20405.916},{"date":"2023-01-02","close":20106.1035},{"date":"2023-01-03","close":19960.8848},{"date":"2023-01-04","close":19736.0273},{"date":"2023-01-05","close":19632.9648},{"date":"2023-01-06","close":19684.4961},{"date":"2023-01-09","close":20176.373},{"date":"2023-01-10","close":20124.8457},{"date":"2023-01-11","close":20237.2734},{"date":"2023-01-12","close":20457.4453},{"date":"2023-01-13","close":20672.9355},{"date":"2023-01-16","close":20626.0898},{"date":"2023-01-17","close":20565.1914},{"date":"2023-01-18","close":20241.9551},{"date":"2023-01-19","close":20335.6484},{"date":"2023-01-20","close":20410.5996},{"date":"2023-01-25","close":20387.1797},{"date":"2023-01-26","close":20565.1914},{"date":"2023-01-27","close":20808.7871},{"date":"2023-01-30","close":20565.1914},{"date":"2023-01-31","close":20677.6211},{"date":"2023-02-01","close":20443.3945},{"date":"2023-02-02","close":20340.334},{"date":"2023-02-03","close":20415.2891},{"date":"2023-02-06","close":20316.9102},{"date":"2023-02-07","close":20082.6836},{"date":"2023-02-08","close":20419.9688},{"date":"2023-02-09","close":20452.7637},{"date":"2023-02-10","close":20513.6602},{"date":"2023-02-13","close":20555.8203},{"date":"2023-02-14","close":20593.2969},{"date":"2023-02-15","close":20251.3262},{"date":"2023-02-16","close":20415.2891},{"date":"2023-02-17","close":20555.8203},{"date":"2023-02-20","close":20541.7695},{"date":"2023-02-21","close":20462.1348},{"date":"2023-02-22","close":20391.8613},{"date":"2023-02-23","close":20551.1387},{"date":"2023-02-24","close":20574.5586},{"date":"2023-02-27","close":20387.1797},{"date":"2023-02-28","close":20429.3398},{"date":"2023-03-02","close":20672.9355},{"date":"2023-03-03","close":20616.7188},{"date":"2023-03-06","close":20630.7734},{"date":"2023-03-07","close":20597.9844},{"date":"2023-03-08","close":20513.6602},{"date":"2023-03-09","close":20588.6172},{"date":"2023-03-10","close":20274.75},{"date":"2023-03-13","close":20190.4297},{"date":"2023-03-14","close":19745.3945},{"date":"2023-03-15","close":20181.0586},{"date":"2023-03-16","close":19974.9375},{"date":"2023-03-17","close":19998.3594},{"date":"2023-03-20","close":19960.8848},{"date":"2023-03-21","close":20218.5332},{"date":"2023-03-22","close":20059.2578},{"date":"2023-03-23","close":20049.8906},{"date":"2023-03-24","close":20007.7324},{"date":"2023-03-27","close":19942.1445},{"date":"2023-03-28","close":20312.2246},{"date":"2023-03-29","close":20330.9629},{"date":"2023-03-30","close":20462.1348},{"date":"2023-03-31","close":20696.3574},{"date":"2023-04-03","close":20846.2617},{"date":"2023-04-04","close":21113.2852},{"date":"2023-04-05","close":21394.3574},{"date":"2023-04-06","close":21085.1758},{"date":"2023-04-07","close":21014.9062},{"date":"2023-04-10","close":21239.7656},{"date":"2023-04-11","close":21497.416},{"date":"2023-04-12","close":21947.1348},{"date":"2023-04-13","close":22054.8809},{"date":"2023-04-14","close":22312.5293},{"date":"2023-04-17","close":22415.5898},{"date":"2023-04-18","close":22317.2168},{"date":"2023-04-19","close":22471.8047},{"date":"2023-04-20","close":22471.8047},{"date":"2023-04-21","close":22153.2578},{"date":"2023-04-24","close":22186.0469},{"date":"2023-04-25","close":22139.2031},{"date":"2023-04-26","close":22181.3613},{"date":"2023-04-27","close":22525.9258},{"date":"2023-04-28","close":22281.8613},{"date":"2023-05-02","close":22746.0664},{"date":"2023-05-03","close":22702.9941},{"date":"2023-05-04","close":22760.4238},{"date":"2023-05-08","close":22774.7793},{"date":"2023-05-09","close":22458.9297},{"date":"2023-05-10","close":22597.7129},{"date":"2023-05-11","close":22645.5684},{"date":"2023-05-12","close":22320.1465},{"date":"2023-05-15","close":22243.5762},{"date":"2023-05-16","close":22305.7871},{"date":"2023-05-17","close":22248.3613},{"date":"2023-05-18","close":22487.0},{"date":"2023-05-19","close":22387.1426},{"date":"2023-05-22","close":22607.2832},{"date":"2023-05-23","close":22674.2793},{"date":"2023-05-24","close":22947.0},{"date":"2023-05-25","close":22511.5703},{"date":"2023-05-26","close":22301.0039},{"date":"2023-05-30","close":22305.7871},{"date":"2023-05-31","close":22382.3594},{"date":"2023-06-01","close":22439.7852},{"date":"2023-06-02","close":22722.1367},{"date":"2023-06-05","close":23047.5605},{"date":"2023-06-07","close":23009.2734},{"date":"2023-06-08","close":22999.7012},{"date":"2023-06-09","close":23157.6309},{"date":"2023-06-12","close":22942.2734},{"date":"2023-06-13","close":23047.5605},{"date":"2023-06-14","close":22956.6348},{"date":"2023-06-15","close":22927.9219},{"date":"2023-06-16","close":23191.125},{"date":"2023-06-19","close":23535.6934},{"date":"2023-06-20","close":23550.0488},{"date":"2023-06-21","close":23550.0488},{"date":"2023-06-22","close":23554.8379},{"date":"2023-06-23","close":23301.1973},{"date":"2023-06-26","close":23215.0566},{"date":"2023-06-27","close":23277.2695},{"date":"2023-06-28","close":23368.1953},{"date":"2023-06-29","close":23320.3379},{"date":"2023-06-30","close":23688.834},{"date":"2023-07-03","close":23983.0},{"date":"2023-07-04","close":24156.0},{"date":"2023-07-05","close":24142.0},{"date":"2023-07-06","close":23819.0},{"date":"2023-07-07","close":23535.6934},{"date":"2023-07-10","close":23741.4746},{"date":"2023-07-11","close":24225.0},{"date":"2023-07-12","close":24370.0},{"date":"2023-07-13","close":24239.0},{"date":"2023-07-14","close":24100.3945},{"date":"2023-07-17","close":23703.1914},{"date":"2023-07-18","close":23694.0},{"date":"2023-07-19","close":23449.5527},{"date":"2023-07-20","close":23559.6211},{"date":"2023-07-21","close":23473.4805},{"date":"2023-07-24","close":23727.1191},{"date":"2023-07-25","close":24582.0},{"date":"2023-07-26","close":23559.6211},{"date":"2023-07-27","close":23338.0},{"date":"2023-07-28","close":23502.1934},{"date":"2023-07-31","close":24322.0},{"date":"2023-08-01","close":24176.0},{"date":"2023-08-02","close":23969.0},{"date":"2023-08-03","close":23607.4766},{"date":"2023-08-04","close":23703.1914},{"date":"2023-08-07","close":23569.1914},{"date":"2023-08-08","close":23645.7598},{"date":"2023-08-09","close":23865.9004},{"date":"2023-08-10","close":23865.9004},{"date":"2023-08-11","close":24124.3242},{"date":"2023-08-14","close":24129.1094},{"date":"2023-08-16","close":23521.3359},{"date":"2023-08-17","close":23277.2695},{"date":"2023-08-18","close":23210.2715},{"date":"2023-08-21","close":23210.2715},{"date":"2023-08-22","close":23286.8418},{"date":"2023-08-23","close":23100.2031},{"date":"2023-08-24","close":23124.1309},{"date":"2023-08-25","close":23100.2031},{"date":"2023-08-28","close":23310.7676},{"date":"2023-08-29","close":23473.4805},{"date":"2023-08-30","close":23478.2656},{"date":"2023-08-31","close":23664.9043},{"date":"2023-09-01","close":23435.1973},{"date":"2023-09-04","close":23483.0527},{"date":"2023-09-05","close":23521.3359},{"date":"2023-09-06","close":23392.123},{"date":"2023-09-07","close":23253.3418},{"date":"2023-09-08","close":23478.2656},{"date":"2023-09-11","close":23985.541},{"date":"2023-09-12","close":23506.9805},{"date":"2023-09-13","close":23277.2695},{"date":"2023-09-14","close":23487.8359},{"date":"2023-09-15","close":23803.6875},{"date":"2023-09-18","close":23818.0449},{"date":"2023-09-19","close":23832.4043},{"date":"2023-09-20","close":23865.9004},{"date":"2023-09-21","close":23353.8398},{"date":"2023-09-22","close":23353.8398},{"date":"2023-09-25","close":23085.8457},{"date":"2023-09-26","close":22937.4902},{"date":"2023-09-27","close":23353.8398},{"date":"2023-10-04","close":22674.2793},{"date":"2023-10-05","close":22616.8535},{"date":"2023-10-06","close":22903.9902},{"date":"2023-10-10","close":22789.1367},{"date":"2023-10-11","close":23128.9141},{"date":"2023-10-12","close":23114.5566},{"date":"2023-10-13","close":23028.4199},{"date":"2023-10-16","close":22884.8477},{"date":"2023-10-17","close":22884.8477},{"date":"2023-10-18","close":22966.2051},{"date":"2023-10-19","close":22621.6406},{"date":"2023-10-20","close":22439.7852},{"date":"2023-10-23","close":22162.2188},{"date":"2023-10-24","close":22186.1445},{"date":"2023-10-25","close":22554.6387},{"date":"2023-10-26","close":22147.8613},{"date":"2023-10-27","close":21975.5801},{"date":"2023-10-30","close":21932.4805},{"date":"2023-10-31","close":21956.4277},{"date":"2023-11-01","close":22401.7773},{"date":"2023-11-02","close":22550.2285},{"date":"2023-11-03","close":22550.2285},{"date":"2023-11-06","close":23096.1484},{"date":"2023-11-07","close":22914.1777},{"date":"2023-11-08","close":22899.8086},{"date":"2023-11-09","close":23306.8535},{"date":"2023-11-10","close":22966.8516},{"date":"2023-11-13","close":22966.8516},{"date":"2023-11-14","close":22962.0664},{"date":"2023-11-15","close":23048.2598},{"date":"2023-11-16","close":22986.0078},{"date":"2023-11-17","close":22837.5547},{"date":"2023-11-20","close":22861.5},{"date":"2023-11-21","close":23019.5293},{"date":"2023-11-22","close":23033.8945},{"date":"2023-11-23","close":23139.248},{"date":"2023-11-24","close":23334.0},{"date":"2023-11-27","close":23334.0},{"date":"2023-11-28","close":23225.4453},{"date":"2023-11-29","close":23033.8945},{"date":"2023-11-30","close":23005.1602},{"date":"2023-12-01","close":23163.1934},{"date":"2023-12-04","close":23163.1934},{"date":"2023-12-05","close":23177.5566},{"date":"2023-12-06","close":23167.9785},{"date":"2023-12-07","close":23105.7246},{"date":"2023-12-08","close":23062.6289},{"date":"2023-12-11","close":23100.9375},{"date":"2023-12-12","close":23110.5137},{"date":"2023-12-13","close":23110.5137},{"date":"2023-12-14","close":23268.543},{"date":"2023-12-15","close":23163.1934},{"date":"2023-12-18","close":23316.4297},{"date":"2023-12-19","close":23316.4297},{"date":"2023-12-20","close":23517.5586},{"date":"2023-12-21","close":23345.1641},{"date":"2023-12-22","close":23383.4727},{"date":"2023-12-26","close":23531.9238},{"date":"2023-12-27","close":23531.9238},{"date":"2023-12-28","close":23871.9277},{"date":"2024-01-02","close":23843.1934},{"date":"2024-01-03","close":23378.6855},{"date":"2024-01-04","close":23297.2754},{"date":"2024-01-05","close":23072.2051},{"date":"2024-01-08","close":23067.416},{"date":"2024-01-09","close":23144.0352},{"date":"2024-01-10","close":23043.4746},{"date":"2024-01-11","close":23057.8379},{"date":"2024-01-12","close":22976.4277},{"date":"2024-01-15","close":22976.4277},{"date":"2024-01-16","close":22813.6133},{"date":"2024-01-17","close":22358.6797},{"date":"2024-01-18","close":22686.0},{"date":"2024-01-19","close":22559.8066},{"date":"2024-01-22","close":22578.9609},{"date":"2024-01-23","close":22545.4434},{"date":"2024-01-24","close":22545.4434},{"date":"2024-01-25","close":22545.4434},{"date":"2024-01-26","close":22736.9922},{"date":"2024-01-29","close":22665.1621},{"date":"2024-01-30","close":22521.4961},{"date":"2024-01-31","close":22454.4551},{"date":"2024-02-01","close":22248.5391},{"date":"2024-02-02","close":22861.5},{"date":"2024-02-05","close":22804.0352},{"date":"2024-02-06","close":22569.3848},{"date":"2024-02-07","close":22813.6133},{"date":"2024-02-08","close":23029.1035},{"date":"2024-02-13","close":23306.8535},{"date":"2024-02-14","close":23282.9102},{"date":"2024-02-15","close":23464.8828},{"date":"2024-02-16","close":23498.4043},{"date":"2024-02-19","close":23843.1934},{"date":"2024-02-20","close":23800.0957},{"date":"2024-02-21","close":23800.0957},{"date":"2024-02-22","close":23943.7578},{"date":"2024-02-23","close":24087.4219},{"date":"2024-02-26","close":23833.6152},{"date":"2024-02-27","close":23699.5312},{"date":"2024-02-28","close":24125.7305},{"date":"2024-02-29","close":23608.5469},{"date":"2024-03-04","close":24096.9961},{"date":"2024-03-05","close":23972.4902},{"date":"2024-03-06","close":24101.7871},{"date":"2024-03-07","close":24001.2207},{"date":"2024-03-08","close":24216.7148},{"date":"2024-03-11","close":24207.1387},{"date":"2024-03-12","close":24250.2383},{"date":"2024-03-13","close":24460.9434},{"date":"2024-03-14","close":24365.168},{"date":"2024-03-15","close":23938.9668},{"date":"2024-03-18","close":24231.084},{"date":"2024-03-19","close":24010.7988},{"date":"2024-03-20","close":24010.7988},{"date":"2024-03-21","close":24278.9707},{"date":"2024-03-22","close":24336.4336},{"date":"2024-03-25","close":24480.0977},{"date":"2024-03-26","close":24781.791},{"date":"2024-03-27","close":24935.0293},{"date":"2024-03-28","close":25169.6777},{"date":"2024-03-29","close":24968.5488},{"date":"2024-04-01","close":25471.3672},{"date":"2024-04-02","close":25653.3438},{"date":"2024-04-03","close":25284.6094},{"date":"2024-04-04","close":25361.2266},{"date":"2024-04-05","close":25179.2578},{"date":"2024-04-08","close":25054.748},{"date":"2024-04-09","close":24915.875},{"date":"2024-04-11","close":25231.9297},{"date":"2024-04-12","close":25260.6641},{"date":"2024-04-15","close":25145.7344},{"date":"2024-04-16","close":24647.7031},{"date":"2024-04-17","close":24657.2812},{"date":"2024-04-18","close":25270.2402},{"date":"2024-04-19","close":24719.5332},{"date":"2024-04-22","close":25308.5527},{"date":"2024-04-23","close":25480.9453},{"date":"2024-04-24","close":25768.2715},{"date":"2024-04-25","close":25476.1582},{"date":"2024-04-26","close":25945.457},{"date":"2024-04-29","close":26419.4766},{"date":"2024-04-30","close":26230.8359},{"date":"2024-05-02","close":26196.9805},{"date":"2024-05-03","close":25810.0195},{"date":"2024-05-07","close":26153.4453},{"date":"2024-05-08","close":26346.9238},{"date":"2024-05-09","close":26105.0762},{"date":"2024-05-10","close":26492.0312},{"date":"2024-05-13","close":26477.5215},{"date":"2024-05-14","close":26409.8047},{"date":"2024-05-16","close":26830.6172},{"date":"2024-05-17","close":27203.0645},{"date":"2024-05-20","close":27865.7285},{"date":"2024-05-21","close":27725.457},{"date":"2024-05-22","close":27691.5996},{"date":"2024-05-23","close":27599.6953},{"date":"2024-05-24","close":27599.6953},{"date":"2024-05-27","close":27972.1406},{"date":"2024-05-28","close":28344.5879},{"date":"2024-05-29","close":28083.3926},{"date":"2024-05-30","close":27677.0879},{"date":"2024-05-31","close":27652.9023},{"date":"2024-06-03","close":28088.2305},{"date":"2024-06-04","close":27478.7715},{"date":"2024-06-05","close":27333.6621},{"date":"2024-06-07","close":27744.8047},{"date":"2024-06-10","close":28194.6426},{"date":"2024-06-11","close":27701.2715},{"date":"2024-06-12","close":27798.0117},{"date":"2024-06-13","close":28218.8281},{"date":"2024-06-14","close":28276.8691},{"date":"2024-06-17","close":28915.3496},{"date":"2024-06-18","close":29418.3945},{"date":"2024-06-19","close":29345.8398},{"date":"2024-06-20","close":29268.4473},{"date":"2024-06-21","close":29466.7637},{"date":"2024-06-24","close":29031.4355},{"date":"2024-06-25","close":29142.6855},{"date":"2024-06-26","close":29423.2285},{"date":"2024-06-27","close":29548.9922},{"date":"2024-06-28","close":29897.252},{"date":"2024-07-01","close":29389.373},{"date":"2024-07-02","close":29070.1309},{"date":"2024-07-03","close":29016.9277},{"date":"2024-07-04","close":29118.5039},{"date":"2024-07-05","close":29519.9707},{"date":"2024-07-08","close":29602.1973},{"date":"2024-07-09","close":29815.0234},{"date":"2024-07-10","close":30163.2852},{"date":"2024-07-11","close":30438.9902},{"date":"2024-07-12","close":29935.9473},{"date":"2024-07-15","close":30351.9258},{"date":"2024-07-16","close":30366.4375},{"date":"2024-07-17","close":30085.8926},{"date":"2024-07-18","close":29698.9375},{"date":"2024-07-19","close":29674.752},{"date":"2024-07-22","close":29360.3496},{"date":"2024-07-23","close":30071.3828},{"date":"2024-07-24","close":30027.8496},{"date":"2024-07-25","close":29123.3379},{"date":"2024-07-26","close":29350.6738},{"date":"2024-07-29","close":30081.0586},{"date":"2024-07-30","close":29897.252},{"date":"2024-07-31","close":29993.9922},{"date":"2024-08-01","close":30235.8398},{"date":"2024-08-02","close":28731.5449},{"date":"2024-08-05","close":26351.7578},{"date":"2024-08-06","close":27101.4902},{"date":"2024-08-07","close":27536.8164},{"date":"2024-08-08","close":27652.9023},{"date":"2024-08-09","close":27986.6523},{"date":"2024-08-12","close":28339.752},{"date":"2024-08-13","close":28451.0},{"date":"2024-08-14","close":28489.6973},{"date":"2024-08-16","close":29152.3594},{"date":"2024-08-19","close":29079.8047},{"date":"2024-08-20","close":29379.6973},{"date":"2024-08-21","close":29486.1094},{"date":"2024-08-22","close":29244.2617},{"date":"2024-08-23","close":29524.8066},{"date":"2024-08-26","close":29684.4258},{"date":"2024-08-27","close":29778.0},{"date":"2024-08-28","close":29244.2617},{"date":"2024-08-29","close":28779.9141},{"date":"2024-08-30","close":28992.7402},{"date":"2024-09-02","close":28755.7305},{"date":"2024-09-03","close":28978.2305},{"date":"2024-09-04","close":28175.293},{"date":"2024-09-05","close":27972.1406},{"date":"2024-09-06","close":27483.6094},{"date":"2024-09-09","close":27498.1211},{"date":"2024-09-10","close":27662.5762},{"date":"2024-09-11","close":27188.5547},{"date":"2024-09-12","close":27788.3379},{"date":"2024-09-13","close":28117.252},{"date":"2024-09-19","close":28339.752},{"date":"2024-09-20","close":28688.0098},{"date":"2024-09-23","close":28567.0879},{"date":"2024-09-24","close":28658.9883},{"date":"2024-09-25","close":28238.1738},{"date":"2024-09-26","close":28823.4492},{"date":"2024-09-27","close":28934.6992},{"date":"2024-09-30","close":28489.6973},{"date":"2024-10-02","close":28015.6738},{"date":"2024-10-04","close":28378.4453},{"date":"2024-10-07","close":29060.457},{"date":"2024-10-08","close":28804.0996},{"date":"2024-10-10","close":28862.1445},{"date":"2024-10-11","close":28905.6777},{"date":"2024-10-14","close":29452.25},{"date":"2024-10-15","close":29548.9922},{"date":"2024-10-16","close":29703.7734},{"date":"2024-10-17","close":29650.5703},{"date":"2024-10-18","close":29355.5137},{"date":"2024-10-21","close":29592.5215},{"date":"2024-10-22","close":29640.8926},{"date":"2024-10-23","close":29471.5996},{"date":"2024-10-24","close":29360.3496},{"date":"2024-10-25","close":29669.916},{"date":"2024-10-28","close":29423.2285},{"date":"2024-10-29","close":29370.0234},{"date":"2024-10-30","close":29491.0},{"date":"2024-10-31","close":28920.0371},{"date":"2024-11-01","close":28944.2324},{"date":"2024-11-04","close":29137.7734},{"date":"2024-11-05","close":29379.0},{"date":"2024-11-06","close":29432.9238},{"date":"2024-11-07","close":29428.0879},{"date":"2024-11-08","close":29331.3145},{"date":"2024-11-11","close":29495.8242},{"date":"2024-11-12","close":29031.3242},{"date":"2024-11-13","close":28392.6367},{"date":"2024-11-14","close":28431.3438},{"date":"2024-11-15","close":28237.8027},{"date":"2024-11-18","close":28620.0488},{"date":"2024-11-19","close":28862.0},{"date":"2024-11-20","close":28953.9082},{"date":"2024-11-21","close":28813.5898},{"date":"2024-11-22","close":29074.873},{"date":"2024-11-25","close":29099.0645},{"date":"2024-11-26","close":28416.8262},{"date":"2024-11-27","close":28789.3965},{"date":"2024-11-28","close":28992.6172},{"date":"2024-11-29","close":28847.459},{"date":"2024-12-02","close":29021.6465},{"date":"2024-12-03","close":29926.457},{"date":"2024-12-04","close":29263.5742},{"date":"2024-12-05","close":28479.7305},{"date":"2024-12-06","close":28189.416},{"date":"2024-12-09","close":27245.8984},{"date":"2024-12-10","close":27787.8164},{"date":"2024-12-11","close":28441.0215},{"date":"2024-12-12","close":28862.0},{"date":"2024-12-13","close":29027.0},{"date":"2024-12-16","close":28823.2676},{"date":"2024-12-17","close":28547.4688},{"date":"2024-12-18","close":28692.627},{"date":"2024-12-19","close":28784.0},{"date":"2024-12-20","close":28073.291},{"date":"2024-12-23","close":28847.459},{"date":"2024-12-24","close":28789.3965},{"date":"2024-12-26","close":28668.4316},{"date":"2024-12-27","close":28295.8633},{"date":"2024-12-30","close":28281.3496},{"date":"2025-01-02","close":28329.7344},{"date":"2025-01-03","close":28528.1133},{"date":"2025-01-06","close":28658.7539},{"date":"2025-01-07","close":28861.9766},{"date":"2025-01-08","close":28963.5859},{"date":"2025-01-09","close":29244.2207},{"date":"2025-01-10","close":29244.2207},{"date":"2025-01-13","close":29055.5176},{"date":"2025-01-14","close":29234.5449},{"date":"2025-01-15","close":29311.9609},{"date":"2025-01-16","close":29486.1484},{"date":"2025-01-17","close":29892.5859},{"date":"2025-01-20","close":29539.375},{"date":"2025-01-21","close":29694.2051},{"date":"2025-01-22","close":30003.873},{"date":"2025-01-23","close":29974.8418},{"date":"2025-01-24","close":30279.6719},{"date":"2025-01-31","close":30366.7656},{"date":"2025-02-03","close":29989.3574},{"date":"2025-02-04","close":30410.3125},{"date":"2025-02-05","close":30695.7871},{"date":"2025-02-06","close":31319.959},{"date":"2025-02-07","close":31295.7676},{"date":"2025-02-10","close":30884.4902},{"date":"2025-02-11","close":31092.5488},{"date":"2025-02-12","close":31203.8359},{"date":"2025-02-13","close":31126.4199},{"date":"2025-02-14","close":31552.2129},{"date":"2025-02-17","close":31958.6504},{"date":"2025-02-18","close":32316.7031},{"date":"2025-02-19","close":32442.5039},{"date":"2025-02-20","close":32360.252},{"date":"2025-02-21","close":32568.3066},{"date":"2025-02-24","close":32394.1211},{"date":"2025-02-25","close":32398.959},{"date":"2025-02-26","close":32558.6328},{"date":"2025-02-27","close":32326.3789},{"date":"2025-02-28","close":31469.9551},{"date":"2025-03-04","close":31818.332},{"date":"2025-03-05","close":32103.8047},{"date":"2025-03-06","close":32442.5039},{"date":"2025-03-07","close":32253.8027},{"date":"2025-03-10","close":32563.4688},{"date":"2025-03-11","close":32094.1309},{"date":"2025-03-12","close":32229.6074},{"date":"2025-03-13","close":32645.7246},{"date":"2025-03-14","close":32727.9805},{"date":"2025-03-17","close":33279.5742},{"date":"2025-03-18","close":33410.2148},{"date":"2025-03-19","close":33526.3398},{"date":"2025-03-20","close":33221.5156},{"date":"2025-03-21","close":33003.7773},{"date":"2025-03-24","close":33202.1602},{"date":"2025-03-25","close":32727.9805},{"date":"2025-03-26","close":32824.7539},{"date":"2025-03-27","close":32273.1562},{"date":"2025-03-28","close":31895.75},{"date":"2025-03-31","close":31489.3086},{"date":"2025-04-01","close":32205.416},{"date":"2025-04-02","close":31837.6875},{"date":"2025-04-03","close":31997.3594},{"date":"2025-04-04","close":31653.8223},{"date":"2025-04-07","close":29911.9414},{"date":"2025-04-08","close":30042.582},{"date":"2025-04-09","close":29423.2461},{"date":"2025-04-10","close":30797.3965},{"date":"2025-04-11","close":31208.6719},{"date":"2025-04-14","close":31489.3086},{"date":"2025-04-15","close":31581.2422},{"date":"2025-04-16","close":31876.3945},{"date":"2025-04-17","close":32166.707},{"date":"2025-04-18","close":32486.0508},{"date":"2025-04-21","close":32384.4414},{"date":"2025-04-22","close":32369.9258},{"date":"2025-04-23","close":32369.9258},{"date":"2025-04-24","close":32655.4023},{"date":"2025-04-25","close":33027.9727},{"date":"2025-04-28","close":33206.9961},{"date":"2025-04-29","close":33221.8359},{"date":"2025-04-30","close":33320.7695},{"date":"2025-05-02","close":33587.8867},{"date":"2025-05-07","close":33741.2383},{"date":"2025-05-08","close":34428.8242},{"date":"2025-05-09","close":34740.4609},{"date":"2025-05-12","close":34651.4219},{"date":"2025-05-13","close":34992.7461},{"date":"2025-05-14","close":35388.4805},{"date":"2025-05-15","close":35408.2656},{"date":"2025-05-16","close":35556.6641},{"date":"2025-05-19","close":34972.957},{"date":"2025-05-20","close":35126.3047},{"date":"2025-05-21","close":35477.5156},{"date":"2025-05-22","close":35259.8672},{"date":"2025-05-23","close":35655.5977},{"date":"2025-05-26","close":35769.3711},{"date":"2025-05-27","close":36199.7305},{"date":"2025-05-28","close":36283.8242},{"date":"2025-05-29","close":36976.3594},{"date":"2025-05-30","close":36763.6523},{"date":"2025-06-02","close":37065.3984},{"date":"2025-06-04","close":38336.6953},{"date":"2025-06-05","close":38381.2109},{"date":"2025-06-09","close":38969.8672},{"date":"2025-06-10","close":39538.7344},{"date":"2025-06-11","close":40097.707},{"date":"2025-06-12","close":40166.9609},{"date":"2025-06-13","close":39840.4805},{"date":"2025-06-16","close":41453.0938},{"date":"2025-06-17","close":41185.9727},{"date":"2025-06-18","close":41492.668},{"date":"2025-06-19","close":41596.5469},{"date":"2025-06-20","close":42259.4023},{"date":"2025-06-23","close":42546.3086},{"date":"2025-06-24","close":43253.6836},{"date":"2025-06-25","close":43649.418},{"date":"2025-06-26","close":43233.8984},{"date":"2025-06-27","close":42946.9922},{"date":"2025-06-30","close":43441.6562},{"date":"2025-07-01","close":44247.9648},{"date":"2025-07-02","close":43629.6289},{"date":"2025-07-03","close":43520.8047},{"date":"2025-07-04","close":41952.707},{"date":"2025-07-07","close":42684.8164},{"date":"2025-07-08","close":44069.8828},{"date":"2025-07-09","close":44891.0312},{"date":"2025-07-10","close":45459.8984},{"date":"2025-07-11","close":44856.4023},{"date":"2025-07-14","close":45687.4453},{"date":"2025-07-15","close":46033.7109},{"date":"2025-07-16","close":45103.7383},{"date":"2025-07-17","close":45054.2695},{"date":"2025-07-18","close":44480.457},{"date":"2025-07-21","close":44668.4336},{"date":"2025-07-22","close":44139.1367},{"date":"2025-07-23","close":44005.5742},{"date":"2025-07-24","close":44510.1367},{"date":"2025-07-25","close":44782.207},{"date":"2025-07-28","close":44228.1758},{"date":"2025-07-29","close":44866.2969},{"date":"2025-07-30","close":44450.7773},{"date":"2025-07-31","close":44618.9648},{"date":"2025-08-01","close":42605.668},{"date":"2025-08-04","close":43431.7617},{"date":"2025-08-05","close":44292.4844},{"date":"2025-08-06","close":44737.6875},{"date":"2025-08-07","close":44831.6719},{"date":"2025-08-08","close":44322.1641},{"date":"2025-08-11","close":44292.4844},{"date":"2025-08-12","close":43990.7344},{"date":"2025-08-13","close":43966.0039},{"date":"2025-08-14","close":43966.0039},{"date":"2025-08-18","close":43308.0938},{"date":"2025-08-19","close":42749.1211},{"date":"2025-08-20","close":42383.0664},{"date":"2025-08-21","close":42650.1875},{"date":"2025-08-22","close":43159.6953},{"date":"2025-08-25","close":43763.1875},{"date":"2025-08-26","close":43951.1602},{"date":"2025-08-27","close":43718.668},{"date":"2025-08-28","close":44604.125},{"date":"2025-08-29","close":44534.8711},{"date":"2025-09-01","close":44005.5742},{"date":"2025-09-02","close":43906.6406},{"date":"2025-09-03","close":44297.4297},{"date":"2025-09-04","close":44416.1523},{"date":"2025-09-05","close":44653.5898},{"date":"2025-09-08","close":44717.8984},{"date":"2025-09-09","close":45440.1133},{"date":"2025-09-10","close":46963.6875},{"date":"2025-09-11","close":47097.2461},{"date":"2025-09-12","close":47443.5117},{"date":"2025-09-15","close":48027.2188},{"date":"2025-09-16","close":48106.3672},{"date":"2025-09-17","close":47255.5391},{"date":"2025-09-18","close":47656.2188},{"date":"2025-09-19","close":47720.5234},{"date":"2025-09-22","close":47676.0039},{"date":"2025-09-23","close":47389.0977},{"date":"2025-09-24","close":46909.2734},{"date":"2025-09-25","close":46533.3281},{"date":"2025-09-26","close":45628.0859},{"date":"2025-09-29","close":46572.8984},{"date":"2025-09-30","close":46567.9492},{"date":"2025-10-01","close":46785.6055},{"date":"2025-10-02","close":47799.6719},{"date":"2025-10-10","close":47957.9648},{"date":"2025-10-13","close":47121.9766},{"date":"2025-10-14","close":46508.5938},{"date":"2025-10-15","close":48012.3828},{"date":"2025-10-16","close":48413.0586},{"date":"2025-10-17","close":47671.0586},{"date":"2025-10-20","close":49466.6992},{"date":"2025-10-21","close":49323.2461},{"date":"2025-10-22","close":49763.5039},{"date":"2025-10-23","close":49931.6875},{"date":"2025-10-24","close":51133.7266},{"date":"2025-10-27","close":52103.2734},{"date":"2025-10-28","close":51969.7188},{"date":"2025-10-29","close":52093.3828},{"date":"2025-10-30","close":52901.5312},{"date":"2025-10-31","close":52777.582},{"date":"2025-11-03","close":54116.2344},{"date":"2025-11-04","close":53318.0},{"date":"2025-11-05","close":51815.7344},{"date":"2025-11-06","close":51790.9453},{"date":"2025-11-07","close":50377.9258},{"date":"2025-11-10","close":51969.4336},{"date":"2025-11-11","close":51567.8359},{"date":"2025-11-12","close":52157.8359},{"date":"2025-11-13","close":52633.8008},{"date":"2025-11-14","close":51111.7031},{"date":"2025-11-17","close":51498.4258},{"date":"2025-11-18","close":49713.5586},{"date":"2025-11-19","close":49792.8828},{"date":"2025-11-20","close":50610.9492},{"date":"2025-11-21","close":48850.8711},{"date":"2025-11-24","close":48692.2148},{"date":"2025-11-25","close":48880.6172},{"date":"2025-11-26","close":49668.9336},{"date":"2025-11-27","close":50130.0273},{"date":"2025-11-28","close":49530.1133},{"date":"2025-12-01","close":48974.8203},{"date":"2025-12-02","close":50015.9922},{"date":"2025-12-03","close":50729.9414},{"date":"2025-12-04","close":49931.707},{"date":"2025-12-05","close":50804.3086},{"date":"2025-12-08","close":51339.7695},{"date":"2025-12-09","close":51503.3828},{"date":"2025-12-10","close":50997.6719},{"date":"2025-12-11","close":50700.1914},{"date":"2025-12-12","close":51746.3242},{"date":"2025-12-15","close":50620.8672},{"date":"2025-12-16","close":49649.1016},{"date":"2025-12-17","close":49827.5898},{"date":"2025-12-18","close":49078.9375},{"date":"2025-12-19","close":49877.1719},{"date":"2025-12-22","close":50720.0234},{"date":"2025-12-23","close":50863.8047},{"date":"2025-12-24","close":50561.3711},{"date":"2025-12-26","close":50001.1211},{"date":"2025-12-29","close":51404.2227},{"date":"2025-12-30","close":51101.7891},{"date":"2026-01-02","close":52207.4141},{"date":"2026-01-05","close":53134.5547},{"date":"2026-01-06","close":54017.0742},{"date":"2026-01-07","close":53660.1016},{"date":"2026-01-08","close":54022.0312},{"date":"2026-01-09","close":54706.2305},{"date":"2026-01-12","close":55578.8359},{"date":"2026-01-13","close":56218.4141},{"date":"2026-01-14","close":57378.5781},{"date":"2026-01-15","close":58504.0352},{"date":"2026-01-16","close":58325.5508},{"date":"2026-01-19","close":58801.5156},{"date":"2026-01-20","close":58791.5977},{"date":"2026-01-21","close":58375.1289},{"date":"2026-01-22","close":58538.7422},{"date":"2026-01-23","close":59441.0938},{"date":"2026-01-26","close":59113.8672},{"date":"2026-01-27","close":59892.2695},{"date":"2026-01-28","close":60893.7773},{"date":"2026-01-29","close":62420.832},{"date":"2026-01-30","close":62668.7305},{"date":"2026-02-02","close":59515.4609},{"date":"2026-02-03","close":63799.1484},{"date":"2026-02-04","close":64651.918},{"date":"2026-02-05","close":62004.3633},{"date":"2026-02-06","close":60660.7539},{"date":"2026-02-09","close":63784.2734},{"date":"2026-02-10","close":63154.6133},{"date":"2026-02-11","close":63962.7617},{"date":"2026-02-12","close":65425.3633},{"date":"2026-02-13","close":65415.4453},{"date":"2026-02-19","close":67011.9141},{"date":"2026-02-20","close":68648.0391},{"date":"2026-02-23","close":69565.2656},{"date":"2026-02-24","close":70834.5078},{"date":"2026-02-25","close":72426.0156},{"date":"2026-02-26","close":73754.75},{"date":"2026-02-27","close":73278.7812},{"date":"2026-03-03","close":68796.7812},{"date":"2026-03-04","close":59495.6289},{"date":"2026-03-05","close":65812.0859},{"date":"2026-03-06","close":67373.8438},{"date":"2026-03-09","close":63045.5352},{"date":"2026-03-10","close":66025.2734},{"date":"2026-03-11","close":66694.6016},{"date":"2026-03-12","close":67284.6016},{"date":"2026-03-13","close":65792.25},{"date":"2026-03-16","close":66461.5781},{"date":"2026-03-17","close":67522.5859},{"date":"2026-03-18","close":70898.9609},{"date":"2026-03-19","close":69451.2344},{"date":"2026-03-20","close":70690.7266},{"date":"2026-03-23","close":65008.8906},{"date":"2026-03-24","close":66615.2734},{"date":"2026-03-25","close":69153.7578},{"date":"2026-03-26","close":68003.5078},{"date":"2026-03-27","close":66917.7109},{"date":"2026-03-30","close":64344.5234},{"date":"2026-03-31","close":61315.2031},{"date":"2026-04-01","close":67825.0156},{"date":"2026-04-02","close":64314.7773},{"date":"2026-04-03","close":65603.8516},{"date":"2026-04-06","close":66278.1328},{"date":"2026-04-07","close":65643.5156},{"date":"2026-04-08","close":71127.0234},{"date":"2026-04-09","close":70408.1172},{"date":"2026-04-10","close":72272.3203},{"date":"2026-04-13","close":72078.9531},{"date":"2026-04-14","close":73794.4141},{"date":"2026-04-15","close":76660.1172},{"date":"2026-04-16","close":78792.0469},{"date":"2026-04-17","close":78960.6172},{"date":"2026-04-20","close":79198.6016},{"date":"2026-04-21","close":81960.1875},{"date":"2026-04-22","close":83670.6875},{"date":"2026-04-23","close":83859.0938},{"date":"2026-04-24","close":86164.5469},{"date":"2026-04-27","close":86992.5312},{"date":"2026-04-28","close":88470.0},{"date":"2026-04-29","close":90250.0},{"date":"2026-04-30","close":89180.0},{"date":"2026-05-04","close":92390.0},{"date":"2026-05-06","close":96450.0},{"date":"2026-05-07","close":95895.0},{"date":"2026-05-08","close":96810.0},{"date":"2026-05-11","close":98010.0},{"date":"2026-05-12","close":95650.0},{"date":"2026-05-13","close":97500.0},{"date":"2026-05-14","close":98470.0},{"date":"2026-05-15","close":93650.0},{"date":"2026-05-18","close":93690.0},{"date":"2026-05-19","close":89825.0},{"date":"2026-05-20","close":88590.0},{"date":"2026-05-21","close":96000.0},{"date":"2026-05-22","close":97845.0},{"date":"2026-05-26","close":101685.0},{"date":"2026-05-27","close":101040.0},{"date":"2026-05-28","close":101360.0},{"date":"2026-05-29","close":105055.0},{"date":"2026-06-01","close":106700.0},{"date":"2026-06-02","close":103040.0},{"date":"2026-06-04","close":102240.0},{"date":"2026-06-05","close":97865.0},{"date":"2026-06-08","close":90665.0},{"date":"2026-06-09","close":96390.0},{"date":"2026-06-10","close":93475.0},{"date":"2026-06-11","close":94510.0},{"date":"2026-06-12","close":96830.0},{"date":"2026-06-15","close":104050.0},{"date":"2026-06-16","close":107440.0},{"date":"2026-06-17","close":106490.0},{"date":"2026-06-18","close":106225.0},{"date":"2026-06-19","close":104525.0},{"date":"2026-06-22","close":104490.0},{"date":"2026-06-23","close":94725.0},{"date":"2026-06-24","close":95860.0},{"date":"2026-06-25","close":98255.0},{"date":"2026-06-26","close":92800.0},{"date":"2026-06-29","close":95095.0},{"date":"2026-06-30","close":97780.0},{"date":"2026-07-01","close":98250.0},{"date":"2026-07-02","close":93185.0},{"date":"2026-07-03","close":94280.0},{"date":"2026-07-06","close":92160.0},{"date":"2026-07-07","close":89005.0},{"date":"2026-07-08","close":82405.0},{"date":"2026-07-09","close":82695.0},{"date":"2026-07-10","close":86420.0},{"date":"2026-07-13","close":81250.0},{"date":"2026-07-14","close":78940.0},{"date":"2026-07-15","close":84115.0},{"date":"2026-07-16","close":81975.0},{"date":"2026-07-20","close":77060.0},{"date":"2026-07-21","close":78175.0},{"date":"2026-07-22","close":79000.0},{"date":"2026-07-23","close":84820.0},{"date":"2026-07-24","close":80870.0},{"date":"2026-07-27","close":79500.0},{"date":"2026-07-28","close":72610.0},{"date":"2026-07-29","close":68565.0},{"date":"2026-07-30","close":67300.0},{"date":"2026-07-31","close":74590.0},{"date":"2026-08-03","close":73940.0},{"date":"2026-08-04","close":76370.0},{"date":"2026-08-05","close":79950.0},{"date":"2026-08-06","close":79115.0},{"date":"2026-08-07","close":78100.0},{"date":"2026-08-10","close":80270.0},{"date":"2026-08-11","close":80070.0},{"date":"2026-08-12","close":80540.0},{"date":"2026-08-13","close":82300.0},{"date":"2026-08-14","close":83000.0},{"date":"2026-08-18","close":81295.0},{"date":"2026-08-19","close":79390.0},{"date":"2026-08-20","close":79490.0},{"date":"2026-08-21","close":78205.0},{"date":"2026-08-24","close":77990.0},{"date":"2026-08-25","close":80265.0},{"date":"2026-08-26","close":81445.0},{"date":"2026-08-27","close":81680.0},{"date":"2026-08-28","close":81590.0},{"date":"2026-08-31","close":81425.0},{"date":"2026-09-01","close":81000.0},{"date":"2026-09-02","close":77630.0},{"date":"2026-09-03","close":78160.0},{"date":"2026-09-04","close":79520.0},{"date":"2026-09-07","close":80665.0},{"date":"2026-09-08","close":80600.0},{"date":"2026-09-09","close":82055.0},{"date":"2026-09-10","close":80920.0},{"date":"2026-09-11","close":81365.0},{"date":"2026-09-14","close":80115.0},{"date":"2026-09-15","close":78200.0},{"date":"2026-09-16","close":78215.0},{"date":"2026-09-17","close":79135.0},{"date":"2026-09-18","close":79075.0},{"date":"2026-09-21","close":79125.0},{"date":"2026-09-22","close":80070.0},{"date":"2026-09-23","close":79660.0},{"date":"2026-09-28","close":79805.0},{"date":"2026-09-29","close":78780.0},{"date":"2026-09-30","close":79160.0},{"date":"2026-10-01","close":79510.0},{"date":"2026-10-02","close":80285.0},{"date":"2026-10-06","close":81215.0},{"date":"2026-10-07","close":79020.0},{"date":"2026-10-08","close":76375.0},{"date":"2026-10-12","close":74305.0},{"date":"2026-10-13","close":72070.0},{"date":"2026-10-14","close":71695.0},{"date":"2026-10-15","close":66230.0},{"date":"2026-10-16","close":66635.0},{"date":"2026-10-19","close":67570.0},{"date":"2026-10-20","close":65030.0},{"date":"2026-10-21","close":65970.0},{"date":"2026-10-22","close":64925.0},{"date":"2026-10-23","close":62030.0}],"chart_data":[{"date":"2024-10-23","open":29742,"high":29742,"low":29472,"close":29472,"volume":178},{"date":"2024-10-24","open":29490,"high":29490,"low":29288,"close":29360,"volume":16},{"date":"2024-10-25","open":29821,"high":29821,"low":29670,"close":29670,"volume":2224},{"date":"2024-10-28","open":29533,"high":29533,"low":29230,"close":29423,"volume":58},{"date":"2024-10-29","open":29303,"high":29370,"low":29303,"close":29370,"volume":23},{"date":"2024-10-30","open":29403,"high":29491,"low":29403,"close":29491,"volume":329},{"date":"2024-10-31","open":28940,"high":29022,"low":28853,"close":28920,"volume":376},{"date":"2024-11-01","open":28823,"high":29041,"low":28823,"close":28944,"volume":23},{"date":"2024-11-04","open":28959,"high":29138,"low":28959,"close":29138,"volume":174},{"date":"2024-11-05","open":29379,"high":29379,"low":29379,"close":29379,"volume":0},{"date":"2024-11-06","open":29538,"high":29538,"low":29433,"close":29433,"volume":21},{"date":"2024-11-07","open":29482,"high":29482,"low":29316,"close":29428,"volume":718},{"date":"2024-11-08","open":29395,"high":29511,"low":29331,"close":29331,"volume":818},{"date":"2024-11-11","open":29162,"high":29664,"low":29162,"close":29496,"volume":117},{"date":"2024-11-12","open":29500,"high":29500,"low":29031,"close":29031,"volume":552},{"date":"2024-11-13","open":28886,"high":28886,"low":28393,"close":28393,"volume":205},{"date":"2024-11-14","open":28393,"high":28626,"low":28393,"close":28431,"volume":645},{"date":"2024-11-15","open":28238,"high":28238,"low":28238,"close":28238,"volume":10},{"date":"2024-11-18","open":28538,"high":28784,"low":28538,"close":28620,"volume":84},{"date":"2024-11-19","open":28862,"high":28862,"low":28862,"close":28862,"volume":0},{"date":"2024-11-20","open":28735,"high":29065,"low":28735,"close":28954,"volume":128},{"date":"2024-11-21","open":28814,"high":28814,"low":28814,"close":28814,"volume":1},{"date":"2024-11-22","open":29075,"high":29075,"low":29075,"close":29075,"volume":1},{"date":"2024-11-25","open":29013,"high":29099,"low":28940,"close":29099,"volume":218},{"date":"2024-11-26","open":28649,"high":28649,"low":28368,"close":28417,"volume":110},{"date":"2024-11-27","open":28833,"high":28833,"low":28789,"close":28789,"volume":290},{"date":"2024-11-28","open":28929,"high":28993,"low":28929,"close":28993,"volume":642},{"date":"2024-11-29","open":29002,"high":29098,"low":28847,"close":28847,"volume":11},{"date":"2024-12-02","open":28891,"high":29022,"low":28891,"close":29022,"volume":2040},{"date":"2024-12-03","open":29684,"high":29983,"low":29684,"close":29926,"volume":748},{"date":"2024-12-04","open":29602,"high":29602,"low":29152,"close":29264,"volume":3901},{"date":"2024-12-05","open":29017,"high":29017,"low":28480,"close":28480,"volume":787},{"date":"2024-12-06","open":28189,"high":28189,"low":28189,"close":28189,"volume":150},{"date":"2024-12-09","open":27570,"high":27570,"low":27246,"close":27246,"volume":716},{"date":"2024-12-10","open":27658,"high":27880,"low":27658,"close":27788,"volume":167},{"date":"2024-12-11","open":28359,"high":28441,"low":28359,"close":28441,"volume":6},{"date":"2024-12-12","open":28862,"high":28862,"low":28862,"close":28862,"volume":0},{"date":"2024-12-13","open":29027,"high":29027,"low":29027,"close":29027,"volume":0},{"date":"2024-12-16","open":29036,"high":29036,"low":28823,"close":28823,"volume":12},{"date":"2024-12-17","open":28547,"high":28547,"low":28547,"close":28547,"volume":6},{"date":"2024-12-18","open":28549,"high":28693,"low":28549,"close":28693,"volume":57},{"date":"2024-12-19","open":28784,"high":28784,"low":28784,"close":28784,"volume":0},{"date":"2024-12-20","open":28185,"high":28185,"low":28006,"close":28073,"volume":207},{"date":"2024-12-23","open":28373,"high":28940,"low":28373,"close":28847,"volume":434},{"date":"2024-12-24","open":28848,"high":28848,"low":28761,"close":28789,"volume":97},{"date":"2024-12-26","open":28732,"high":28794,"low":28572,"close":28668,"volume":31},{"date":"2024-12-27","open":28534,"high":28587,"low":28219,"close":28296,"volume":270},{"date":"2024-12-30","open":28276,"high":28436,"low":28276,"close":28281,"volume":47},{"date":"2025-01-02","open":28422,"high":28601,"low":28276,"close":28330,"volume":222},{"date":"2025-01-03","open":28543,"high":28577,"low":28494,"close":28528,"volume":2064},{"date":"2025-01-06","open":28495,"high":28702,"low":28408,"close":28659,"volume":89},{"date":"2025-01-07","open":28775,"high":29055,"low":28775,"close":28862,"volume":1052},{"date":"2025-01-08","open":28824,"high":28964,"low":28824,"close":28964,"volume":518},{"date":"2025-01-09","open":28911,"high":29341,"low":28911,"close":29244,"volume":1439},{"date":"2025-01-10","open":29249,"high":29249,"low":29046,"close":29244,"volume":156},{"date":"2025-01-13","open":29346,"high":29365,"low":28998,"close":29056,"volume":463},{"date":"2025-01-14","open":29066,"high":29278,"low":29066,"close":29235,"volume":60},{"date":"2025-01-15","open":29429,"high":29429,"low":29312,"close":29312,"volume":26},{"date":"2025-01-16","open":29456,"high":29524,"low":29456,"close":29486,"volume":206},{"date":"2025-01-17","open":29694,"high":29893,"low":29661,"close":29893,"volume":112},{"date":"2025-01-20","open":29893,"high":29893,"low":29539,"close":29539,"volume":28},{"date":"2025-01-21","open":29757,"high":29757,"low":29694,"close":29694,"volume":584},{"date":"2025-01-22","open":30120,"high":30120,"low":29960,"close":30004,"volume":114},{"date":"2025-01-23","open":30032,"high":30241,"low":29975,"close":29975,"volume":144},{"date":"2025-01-24","open":30080,"high":30280,"low":30065,"close":30280,"volume":51},{"date":"2025-01-31","open":30502,"high":30502,"low":30187,"close":30367,"volume":1601},{"date":"2025-02-03","open":30140,"high":30140,"low":29864,"close":29989,"volume":220},{"date":"2025-02-04","open":30419,"high":30488,"low":30333,"close":30410,"volume":260},{"date":"2025-02-05","open":30647,"high":30734,"low":30618,"close":30696,"volume":417},{"date":"2025-02-06","open":30943,"high":31388,"low":30875,"close":31320,"volume":106},{"date":"2025-02-07","open":31543,"high":31674,"low":31296,"close":31296,"volume":179},{"date":"2025-02-10","open":31373,"high":31373,"low":30884,"close":30884,"volume":6035},{"date":"2025-02-11","open":31102,"high":31266,"low":30995,"close":31093,"volume":4871},{"date":"2025-02-12","open":31150,"high":31247,"low":31122,"close":31204,"volume":337},{"date":"2025-02-13","open":31238,"high":31248,"low":31044,"close":31126,"volume":3522},{"date":"2025-02-14","open":31209,"high":31552,"low":31179,"close":31552,"volume":396},{"date":"2025-02-17","open":31683,"high":31959,"low":31654,"close":31959,"volume":3359},{"date":"2025-02-18","open":32224,"high":32317,"low":32108,"close":32317,"volume":532},{"date":"2025-02-19","open":32491,"high":32586,"low":32345,"close":32443,"volume":1021},{"date":"2025-02-20","open":32443,"high":32554,"low":32195,"close":32360,"volume":1171},{"date":"2025-02-21","open":32385,"high":32675,"low":32385,"close":32568,"volume":2958},{"date":"2025-02-24","open":32374,"high":32394,"low":32065,"close":32394,"volume":446},{"date":"2025-02-25","open":32186,"high":32399,"low":32046,"close":32399,"volume":286},{"date":"2025-02-26","open":32655,"high":32655,"low":32287,"close":32559,"volume":373},{"date":"2025-02-27","open":32801,"high":32801,"low":32317,"close":32326,"volume":554},{"date":"2025-02-28","open":32273,"high":32273,"low":31353,"close":31470,"volume":5025},{"date":"2025-03-04","open":31470,"high":32065,"low":31470,"close":31818,"volume":989},{"date":"2025-03-05","open":31944,"high":32104,"low":31886,"close":32104,"volume":167},{"date":"2025-03-06","open":32520,"high":32591,"low":32229,"close":32443,"volume":198},{"date":"2025-03-07","open":32540,"high":32540,"low":32254,"close":32254,"volume":71},{"date":"2025-03-10","open":32521,"high":32723,"low":32254,"close":32563,"volume":2008},{"date":"2025-03-11","open":31890,"high":32127,"low":31876,"close":32094,"volume":2131},{"date":"2025-03-12","open":32095,"high":32568,"low":32031,"close":32230,"volume":5354},{"date":"2025-03-13","open":32448,"high":32796,"low":32448,"close":32646,"volume":6307},{"date":"2025-03-14","open":32627,"high":32728,"low":32462,"close":32728,"volume":1953},{"date":"2025-03-17","open":33095,"high":33438,"low":32829,"close":33280,"volume":4381},{"date":"2025-03-18","open":33472,"high":33516,"low":33246,"close":33410,"volume":3289},{"date":"2025-03-19","open":33667,"high":33672,"low":33411,"close":33526,"volume":267},{"date":"2025-03-20","open":33556,"high":33556,"low":33193,"close":33222,"volume":2023},{"date":"2025-03-21","open":32772,"high":33091,"low":32719,"close":33004,"volume":292},{"date":"2025-03-24","open":33154,"high":33372,"low":33154,"close":33202,"volume":2537},{"date":"2025-03-25","open":33536,"high":33536,"low":32679,"close":32728,"volume":567},{"date":"2025-03-26","open":32830,"high":32980,"low":32704,"close":32825,"volume":1103},{"date":"2025-03-27","open":32824,"high":32824,"low":32273,"close":32273,"volume":804},{"date":"2025-03-28","open":32675,"high":32675,"low":31828,"close":31896,"volume":628},{"date":"2025-03-31","open":31373,"high":31664,"low":31200,"close":31489,"volume":6563},{"date":"2025-04-01","open":31684,"high":32234,"low":31684,"close":32205,"volume":384},{"date":"2025-04-02","open":32449,"high":32449,"low":31814,"close":31838,"volume":835},{"date":"2025-04-03","open":31475,"high":31997,"low":31475,"close":31997,"volume":464},{"date":"2025-04-04","open":31745,"high":32123,"low":31343,"close":31654,"volume":1103},{"date":"2025-04-07","open":30482,"high":30482,"low":29848,"close":29912,"volume":1464},{"date":"2025-04-08","open":30363,"high":30387,"low":29999,"close":30043,"volume":279},{"date":"2025-04-09","open":30134,"high":30134,"low":29403,"close":29423,"volume":1426},{"date":"2025-04-10","open":30961,"high":30976,"low":30554,"close":30797,"volume":1871},{"date":"2025-04-11","open":30821,"high":31209,"low":30754,"close":31209,"volume":707},{"date":"2025-04-14","open":31577,"high":31577,"low":31348,"close":31489,"volume":943},{"date":"2025-04-15","open":31606,"high":31711,"low":31402,"close":31581,"volume":1749},{"date":"2025-04-16","open":31852,"high":32108,"low":31837,"close":31876,"volume":1953},{"date":"2025-04-17","open":31978,"high":32177,"low":31921,"close":32167,"volume":514},{"date":"2025-04-18","open":32345,"high":32553,"low":32320,"close":32486,"volume":1347},{"date":"2025-04-21","open":32714,"high":32714,"low":32336,"close":32384,"volume":3424},{"date":"2025-04-22","open":32405,"high":32549,"low":32331,"close":32370,"volume":1167},{"date":"2025-04-23","open":32627,"high":32709,"low":32370,"close":32370,"volume":1976},{"date":"2025-04-24","open":32554,"high":32655,"low":32525,"close":32655,"volume":947},{"date":"2025-04-25","open":32655,"high":33028,"low":32655,"close":33028,"volume":1267},{"date":"2025-04-28","open":33075,"high":33207,"low":32809,"close":33207,"volume":1497},{"date":"2025-04-29","open":33276,"high":33395,"low":33043,"close":33222,"volume":486},{"date":"2025-04-30","open":33375,"high":33513,"low":33251,"close":33321,"volume":354},{"date":"2025-05-02","open":33321,"high":33674,"low":33321,"close":33588,"volume":1287},{"date":"2025-05-07","open":33731,"high":33816,"low":33533,"close":33741,"volume":2097},{"date":"2025-05-08","open":33742,"high":34480,"low":33682,"close":34429,"volume":3080},{"date":"2025-05-09","open":34593,"high":34825,"low":34543,"close":34740,"volume":5062},{"date":"2025-05-12","open":35156,"high":35225,"low":34423,"close":34651,"volume":9047},{"date":"2025-05-13","open":34552,"high":34993,"low":34528,"close":34993,"volume":2900},{"date":"2025-05-14","open":35299,"high":35542,"low":35185,"close":35388,"volume":9332},{"date":"2025-05-15","open":35567,"high":35567,"low":35220,"close":35408,"volume":1177},{"date":"2025-05-16","open":35615,"high":35699,"low":35484,"close":35557,"volume":3935},{"date":"2025-05-19","open":35532,"high":35532,"low":34849,"close":34973,"volume":5802},{"date":"2025-05-20","open":35239,"high":35428,"low":35087,"close":35126,"volume":1918},{"date":"2025-05-21","open":35299,"high":35532,"low":35195,"close":35478,"volume":7961},{"date":"2025-05-22","open":35087,"high":35834,"low":35072,"close":35260,"volume":21732},{"date":"2025-05-23","open":35543,"high":35745,"low":35329,"close":35656,"volume":6000},{"date":"2025-05-26","open":35963,"high":35963,"low":35448,"close":35769,"volume":8117},{"date":"2025-05-27","open":35963,"high":36200,"low":35695,"close":36200,"volume":7555},{"date":"2025-05-28","open":36368,"high":36764,"low":36115,"close":36284,"volume":3775},{"date":"2025-05-29","open":36759,"high":37061,"low":36546,"close":36976,"volume":5941},{"date":"2025-05-30","open":37347,"high":37347,"low":36714,"close":36764,"volume":4314},{"date":"2025-06-02","open":37055,"high":37347,"low":36823,"close":37065,"volume":3088},{"date":"2025-06-04","open":37724,"high":38371,"low":37664,"close":38337,"volume":14332},{"date":"2025-06-05","open":38570,"high":38584,"low":38169,"close":38381,"volume":10917},{"date":"2025-06-09","open":38925,"high":39132,"low":38687,"close":38970,"volume":9898},{"date":"2025-06-10","open":39376,"high":39752,"low":38807,"close":39539,"volume":12338},{"date":"2025-06-11","open":39905,"high":40192,"low":39548,"close":40098,"volume":9577},{"date":"2025-06-12","open":40355,"high":40414,"low":40038,"close":40167,"volume":12210},{"date":"2025-06-13","open":40167,"high":40320,"low":39538,"close":39840,"volume":8570},{"date":"2025-06-16","open":40296,"high":41453,"low":39930,"close":41453,"volume":13064},{"date":"2025-06-17","open":41418,"high":41690,"low":40785,"close":41186,"volume":14098},{"date":"2025-06-18","open":41186,"high":41809,"low":41008,"close":41493,"volume":8410},{"date":"2025-06-19","open":41873,"high":41873,"low":41289,"close":41597,"volume":3082},{"date":"2025-06-20","open":42140,"high":42294,"low":41745,"close":42259,"volume":16367},{"date":"2025-06-23","open":42448,"high":42571,"low":42092,"close":42546,"volume":11161},{"date":"2025-06-24","open":43036,"high":43308,"low":42585,"close":43254,"volume":44672},{"date":"2025-06-25","open":43694,"high":43763,"low":43075,"close":43649,"volume":48068},{"date":"2025-06-26","open":43530,"high":43530,"low":42418,"close":43234,"volume":24206},{"date":"2025-06-27","open":43500,"high":43793,"low":42704,"close":42947,"volume":16374},{"date":"2025-06-30","open":43036,"high":43635,"low":42789,"close":43442,"volume":21129},{"date":"2025-07-01","open":43965,"high":44752,"low":43941,"close":44248,"volume":61361},{"date":"2025-07-02","open":44248,"high":44248,"low":42947,"close":43630,"volume":58620},{"date":"2025-07-03","open":44040,"high":44040,"low":43259,"close":43521,"volume":22714},{"date":"2025-07-04","open":43520,"high":43679,"low":41948,"close":41953,"volume":19972},{"date":"2025-07-07","open":41547,"high":42690,"low":41547,"close":42685,"volume":12105},{"date":"2025-07-08","open":42888,"high":44070,"low":42888,"close":44070,"volume":24777},{"date":"2025-07-09","open":44070,"high":44891,"low":44070,"close":44891,"volume":27749},{"date":"2025-07-10","open":44965,"high":45460,"low":44659,"close":45460,"volume":42913},{"date":"2025-07-11","open":45574,"high":45722,"low":44846,"close":44856,"volume":18591},{"date":"2025-07-14","open":45193,"high":45757,"low":44856,"close":45687,"volume":53240},{"date":"2025-07-15","open":45688,"high":46034,"low":45381,"close":46034,"volume":21133},{"date":"2025-07-16","open":45900,"high":45900,"low":44985,"close":45104,"volume":14802},{"date":"2025-07-17","open":45227,"high":45227,"low":44624,"close":45054,"volume":25404},{"date":"2025-07-18","open":45060,"high":45060,"low":44124,"close":44480,"volume":27880},{"date":"2025-07-21","open":44445,"high":44668,"low":44124,"close":44668,"volume":137518},{"date":"2025-07-22","open":44816,"high":44896,"low":43921,"close":44139,"volume":31242},{"date":"2025-07-23","open":44674,"high":44723,"low":43580,"close":44006,"volume":14496},{"date":"2025-07-24","open":44119,"high":45455,"low":44119,"close":44510,"volume":34496},{"date":"2025-07-25","open":44595,"high":45025,"low":44595,"close":44782,"volume":21178},{"date":"2025-07-28","open":45015,"high":45015,"low":43916,"close":44228,"volume":36122},{"date":"2025-07-29","open":43769,"high":44866,"low":43660,"close":44866,"volume":31973},{"date":"2025-07-30","open":44846,"high":45173,"low":44282,"close":44451,"volume":51378},{"date":"2025-07-31","open":44796,"high":44965,"low":44450,"close":44619,"volume":17658},{"date":"2025-08-01","open":43966,"high":43966,"low":42522,"close":42606,"volume":45284},{"date":"2025-08-04","open":42542,"high":43437,"low":42190,"close":43432,"volume":7393},{"date":"2025-08-05","open":43719,"high":44367,"low":43719,"close":44292,"volume":12969},{"date":"2025-08-06","open":44292,"high":44738,"low":44160,"close":44738,"volume":11822},{"date":"2025-08-07","open":44817,"high":45030,"low":44510,"close":44832,"volume":12931},{"date":"2025-08-08","open":44817,"high":44817,"low":44075,"close":44322,"volume":19850},{"date":"2025-08-11","open":44421,"high":44421,"low":43986,"close":44292,"volume":8200},{"date":"2025-08-12","open":44535,"high":45015,"low":43986,"close":43991,"volume":13295},{"date":"2025-08-13","open":44520,"high":44664,"low":43674,"close":43966,"volume":12451},{"date":"2025-08-14","open":44456,"high":44456,"low":43966,"close":43966,"volume":6269},{"date":"2025-08-18","open":43431,"high":43634,"low":43249,"close":43308,"volume":9319},{"date":"2025-08-19","open":43308,"high":43308,"low":42690,"close":42749,"volume":9784},{"date":"2025-08-20","open":42546,"high":42546,"low":41201,"close":42383,"volume":13975},{"date":"2025-08-21","open":42383,"high":42794,"low":42383,"close":42650,"volume":7796},{"date":"2025-08-22","open":42868,"high":43279,"low":42868,"close":43160,"volume":9680},{"date":"2025-08-25","open":43833,"high":43843,"low":43530,"close":43763,"volume":10518},{"date":"2025-08-26","open":43764,"high":43951,"low":43333,"close":43951,"volume":30890},{"date":"2025-08-27","open":44164,"high":44164,"low":43595,"close":43719,"volume":8338},{"date":"2025-08-28","open":43719,"high":44683,"low":43719,"close":44604,"volume":17450},{"date":"2025-08-29","open":44807,"high":45144,"low":44436,"close":44535,"volume":15337},{"date":"2025-09-01","open":44278,"high":44396,"low":43704,"close":44006,"volume":44206},{"date":"2025-09-02","open":43838,"high":43971,"low":43729,"close":43907,"volume":4716},{"date":"2025-09-03","open":44041,"high":44322,"low":43917,"close":44297,"volume":5304},{"date":"2025-09-04","open":44426,"high":44605,"low":44268,"close":44416,"volume":5625},{"date":"2025-09-05","open":44336,"high":44673,"low":44336,"close":44654,"volume":4513},{"date":"2025-09-08","open":44654,"high":44718,"low":44332,"close":44718,"volume":7053},{"date":"2025-09-09","open":44916,"high":45593,"low":44727,"close":45440,"volume":24973},{"date":"2025-09-10","open":45945,"high":46964,"low":45871,"close":46964,"volume":21550},{"date":"2025-09-11","open":47142,"high":47349,"low":46786,"close":47097,"volume":39225},{"date":"2025-09-12","open":47686,"high":47686,"low":47013,"close":47444,"volume":32447},{"date":"2025-09-15","open":47443,"high":48027,"low":47319,"close":48027,"volume":56029},{"date":"2025-09-16","open":48072,"high":48224,"low":47903,"close":48106,"volume":34129},{"date":"2025-09-17","open":48091,"high":48091,"low":47191,"close":47256,"volume":34639},{"date":"2025-09-18","open":47829,"high":47829,"low":47379,"close":47656,"volume":18355},{"date":"2025-09-19","open":47829,"high":47908,"low":47626,"close":47721,"volume":18187},{"date":"2025-09-22","open":48200,"high":48200,"low":47572,"close":47676,"volume":21975},{"date":"2025-09-23","open":47864,"high":47943,"low":47344,"close":47389,"volume":18713},{"date":"2025-09-24","open":47399,"high":47518,"low":46866,"close":46909,"volume":32168},{"date":"2025-09-25","open":47182,"high":47182,"low":46336,"close":46533,"volume":17299},{"date":"2025-09-26","open":46376,"high":46376,"low":45411,"close":45628,"volume":17516},{"date":"2025-09-29","open":46053,"high":46573,"low":46053,"close":46573,"volume":16174},{"date":"2025-09-30","open":46662,"high":46737,"low":46376,"close":46568,"volume":6965},{"date":"2025-10-01","open":46840,"high":47057,"low":46637,"close":46786,"volume":10672},{"date":"2025-10-02","open":47142,"high":48033,"low":47013,"close":47800,"volume":15975},{"date":"2025-10-10","open":48052,"high":48052,"low":47226,"close":47958,"volume":26062},{"date":"2025-10-13","open":46978,"high":47508,"low":46865,"close":47122,"volume":11838},{"date":"2025-10-14","open":47122,"high":47751,"low":46108,"close":46509,"volume":11800},{"date":"2025-10-15","open":46543,"high":48027,"low":46543,"close":48012,"volume":11240},{"date":"2025-10-16","open":48458,"high":48478,"low":48017,"close":48413,"volume":16860},{"date":"2025-10-17","open":48279,"high":48403,"low":47671,"close":47671,"volume":9117},{"date":"2025-10-20","open":48131,"high":49467,"low":47908,"close":49467,"volume":17605},{"date":"2025-10-21","open":49853,"high":50124,"low":49022,"close":49323,"volume":21055},{"date":"2025-10-22","open":49516,"high":49764,"low":48863,"close":49764,"volume":13136},{"date":"2025-10-23","open":49468,"high":50348,"low":49076,"close":49932,"volume":18754},{"date":"2025-10-24","open":50416,"high":51178,"low":50416,"close":51134,"volume":10382},{"date":"2025-10-27","open":51411,"high":52103,"low":51396,"close":52103,"volume":24303},{"date":"2025-10-28","open":52029,"high":52162,"low":51539,"close":51970,"volume":17092},{"date":"2025-10-29","open":52538,"high":52538,"low":51628,"close":52093,"volume":9396},{"date":"2025-10-30","open":52624,"high":53447,"low":52346,"close":52902,"volume":27665},{"date":"2025-10-31","open":53125,"high":53625,"low":52624,"close":52778,"volume":9413},{"date":"2025-11-03","open":53368,"high":54443,"low":53090,"close":54116,"volume":18667,"rsi_14":88.45,"sma_20":50041.2,"sma_60":47019.53,"sma_120":44079.57},{"date":"2025-11-04","open":54116,"high":54349,"low":53135,"close":53318,"volume":17147,"rsi_14":78.88,"sma_20":50381.6,"sma_60":47185.72,"sma_120":44238.32},{"date":"2025-11-05","open":53249,"high":53249,"low":50135,"close":51816,"volume":47842,"rsi_14":66.54,"sma_20":50635.25,"sma_60":47312.18,"sma_120":44381.83},{"date":"2025-11-06","open":52713,"high":53516,"low":51365,"close":51791,"volume":11017,"rsi_14":71.52,"sma_20":50836.55,"sma_60":47430.75,"sma_120":44525.88},{"date":"2025-11-07","open":50918,"high":51865,"low":49530,"close":50378,"volume":21453,"rsi_14":54.96,"sma_20":50958.6,"sma_60":47523.98,"sma_120":44655.18},{"date":"2025-11-10","open":51191,"high":52217,"low":50874,"close":51969,"volume":11981,"rsi_14":62.44,"sma_20":51203.05,"sma_60":47652.53,"sma_120":44794.53},{"date":"2025-11-11","open":52664,"high":52728,"low":51077,"close":51568,"volume":12574,"rsi_14":58.51,"sma_20":51458.2,"sma_60":47774.83,"sma_120":44930.33},{"date":"2025-11-12","open":51895,"high":52158,"low":51389,"close":52158,"volume":7349,"rsi_14":60.1,"sma_20":51667.25,"sma_60":47912.12,"sma_120":45069.85},{"date":"2025-11-13","open":52039,"high":52654,"low":51964,"close":52634,"volume":13543,"rsi_14":57.29,"sma_20":51880.1,"sma_60":48057.82,"sma_120":45218.28},{"date":"2025-11-14","open":51484,"high":52014,"low":50968,"close":51112,"volume":9060,"rsi_14":45.43,"sma_20":52053.6,"sma_60":48177.93,"sma_120":45352.62},{"date":"2025-11-17","open":51419,"high":51563,"low":50903,"close":51498,"volume":5350,"rsi_14":47.88,"sma_20":52156.05,"sma_60":48315.6,"sma_120":45487.26},{"date":"2025-11-18","open":51062,"high":51498,"low":49550,"close":49714,"volume":10850,"rsi_14":40.68,"sma_20":52175.75,"sma_60":48432.67,"sma_120":45608.73},{"date":"2025-11-19","open":49937,"high":50175,"low":48434,"close":49793,"volume":7236,"rsi_14":37.08,"sma_20":52177.25,"sma_60":48557.22,"sma_120":45727.55},{"date":"2025-11-20","open":50566,"high":51087,"low":50522,"close":50611,"volume":4183,"rsi_14":41.49,"sma_20":52211.55,"sma_60":48691.03,"sma_120":45852.28},{"date":"2025-11-21","open":48593,"high":49163,"low":48593,"close":48851,"volume":10614,"rsi_14":29.98,"sma_20":52096.45,"sma_60":48786.7,"sma_120":45958.61},{"date":"2025-11-24","open":49366,"high":49431,"low":48142,"close":48692,"volume":7498,"rsi_14":31.51,"sma_20":51924.5,"sma_60":48869.55,"sma_120":46062.89},{"date":"2025-11-25","open":49570,"high":49768,"low":48662,"close":48881,"volume":8125,"rsi_14":36.89,"sma_20":51768.75,"sma_60":48952.42,"sma_120":46162.94},{"date":"2025-11-26","open":49248,"high":49733,"low":48856,"close":49669,"volume":5175,"rsi_14":41.13,"sma_20":51646.5,"sma_60":49052.43,"sma_120":46271.4},{"date":"2025-11-27","open":49798,"high":50566,"low":49798,"close":50130,"volume":5399,"rsi_14":48.87,"sma_20":51506.75,"sma_60":49145.32,"sma_120":46381.2},{"date":"2025-11-28","open":50502,"high":50502,"low":49381,"close":49530,"volume":5326,"rsi_14":37.82,"sma_20":51343.0,"sma_60":49229.28,"sma_120":46475.28},{"date":"2025-12-01","open":49887,"high":49887,"low":48653,"close":48975,"volume":6654,"rsi_14":37.25,"sma_20":51083.75,"sma_60":49312.82,"sma_120":46564.31},{"date":"2025-12-02","open":49084,"high":50160,"low":49084,"close":50016,"volume":3917,"rsi_14":39.92,"sma_20":50917.25,"sma_60":49415.52,"sma_120":46657.14},{"date":"2025-12-03","open":50170,"high":50735,"low":49867,"close":50730,"volume":4956,"rsi_14":41.23,"sma_20":50862.5,"sma_60":49523.65,"sma_120":46751.2},{"date":"2025-12-04","open":50854,"high":50854,"low":49694,"close":49932,"volume":8665,"rsi_14":44.18,"sma_20":50768.75,"sma_60":49616.37,"sma_120":46833.85},{"date":"2025-12-05","open":50046,"high":50968,"low":49838,"close":50804,"volume":8413,"rsi_14":46.73,"sma_20":50790.25,"sma_60":49719.75,"sma_120":46923.25},{"date":"2025-12-08","open":51191,"high":51340,"low":50636,"close":51340,"volume":9004,"rsi_14":58.68,"sma_20":50758.5,"sma_60":49831.07,"sma_120":47019.89},{"date":"2025-12-09","open":50928,"high":51627,"low":50928,"close":51503,"volume":12436,"rsi_14":59.05,"sma_20":50755.25,"sma_60":49932.98,"sma_120":47104.36},{"date":"2025-12-10","open":51508,"high":51608,"low":50953,"close":50998,"volume":127561,"rsi_14":52.11,"sma_20":50696.75,"sma_60":50000.8,"sma_120":47186.82},{"date":"2025-12-11","open":51414,"high":51836,"low":50700,"close":50700,"volume":11417,"rsi_14":62.04,"sma_20":50599.25,"sma_60":50061.37,"sma_120":47264.2},{"date":"2025-12-12","open":51201,"high":51746,"low":50894,"close":51746,"volume":3105,"rsi_14":67.82,"sma_20":50631.25,"sma_60":50133.7,"sma_120":47349.5},{"date":"2025-12-15","open":51092,"high":51092,"low":50309,"close":50621,"volume":2679,"rsi_14":59.15,"sma_20":50587.0,"sma_60":50177.3,"sma_120":47419.78},{"date":"2025-12-16","open":50586,"high":50591,"low":49649,"close":49649,"volume":7985,"rsi_14":49.9,"sma_20":50583.75,"sma_60":50203.23,"sma_120":47479.47},{"date":"2025-12-17","open":49867,"high":50125,"low":49431,"close":49828,"volume":9051,"rsi_14":48.39,"sma_20":50585.5,"sma_60":50246.47,"sma_120":47534.72},{"date":"2025-12-18","open":48985,"high":49461,"low":48791,"close":49079,"volume":2416,"rsi_14":47.64,"sma_20":50508.25,"sma_60":50270.38,"sma_120":47580.36},{"date":"2025-12-19","open":49976,"high":50061,"low":49614,"close":49877,"volume":2078,"rsi_14":54.61,"sma_20":50560.0,"sma_60":50306.63,"sma_120":47636.19},{"date":"2025-12-22","open":50418,"high":50918,"low":50418,"close":50720,"volume":5873,"rsi_14":53.67,"sma_20":50662.25,"sma_60":50357.8,"sma_120":47701.52},{"date":"2025-12-23","open":50854,"high":51176,"low":50814,"close":50864,"volume":3279,"rsi_14":50.74,"sma_20":50762.25,"sma_60":50416.22,"sma_120":47763.9},{"date":"2025-12-24","open":50913,"high":51003,"low":50561,"close":50561,"volume":5143,"rsi_14":53.69,"sma_20":50807.25,"sma_60":50477.62,"sma_120":47816.96},{"date":"2025-12-26","open":50695,"high":50799,"low":50001,"close":50001,"volume":5929,"rsi_14":45.11,"sma_20":50800.75,"sma_60":50535.92,"sma_120":47870.51},{"date":"2025-12-29","open":50001,"high":51543,"low":50001,"close":51404,"volume":3326,"rsi_14":50.35,"sma_20":50895.25,"sma_60":50633.02,"sma_120":47936.77},{"date":"2025-12-30","open":51097,"high":51370,"low":50899,"close":51102,"volume":3651,"rsi_14":47.82,"sma_20":51002.5,"sma_60":50709.15,"sma_120":48013.66},{"date":"2026-01-02","open":51057,"high":52207,"low":50874,"close":52207,"volume":11606,"rsi_14":56.16,"sma_20":51113.0,"sma_60":50803.95,"sma_120":48093.69},{"date":"2026-01-05","open":52207,"high":53199,"low":52197,"close":53135,"volume":12328,"rsi_14":61.64,"sma_20":51234.25,"sma_60":50910.67,"sma_120":48169.88},{"date":"2026-01-06","open":53135,"high":54141,"low":52435,"close":54017,"volume":13059,"rsi_14":61.03,"sma_20":51440.25,"sma_60":51015.18,"sma_120":48246.57},{"date":"2026-01-07","open":54027,"high":54404,"low":53090,"close":53660,"volume":6194,"rsi_14":65.96,"sma_20":51584.25,"sma_60":51111.03,"sma_120":48315.49},{"date":"2026-01-08","open":53655,"high":54607,"low":53655,"close":54022,"volume":9732,"rsi_14":74.53,"sma_20":51719.5,"sma_60":51227.02,"sma_120":48392.53},{"date":"2026-01-09","open":54339,"high":54900,"low":54171,"close":54706,"volume":10952,"rsi_14":75.89,"sma_20":51881.0,"sma_60":51364.82,"sma_120":48468.32},{"date":"2026-01-12","open":55594,"high":55921,"low":55016,"close":55579,"volume":6266,"rsi_14":84.05,"sma_20":52112.0,"sma_60":51492.0,"sma_120":48548.55},{"date":"2026-01-13","open":56050,"high":56417,"low":55589,"close":56218,"volume":12108,"rsi_14":83.78,"sma_20":52390.25,"sma_60":51623.2,"sma_120":48641.96},{"date":"2026-01-14","open":56218,"high":57379,"low":56030,"close":57379,"volume":9289,"rsi_14":84.31,"sma_20":52674.25,"sma_60":51786.37,"sma_120":48745.53},{"date":"2026-01-15","open":57284,"high":58504,"low":57284,"close":58504,"volume":19359,"rsi_14":85.75,"sma_20":53071.75,"sma_60":51938.27,"sma_120":48863.39},{"date":"2026-01-16","open":58712,"high":58712,"low":57790,"close":58326,"volume":11058,"rsi_14":86.76,"sma_20":53509.25,"sma_60":52089.58,"sma_120":48978.17},{"date":"2026-01-19","open":58202,"high":58940,"low":58202,"close":58802,"volume":6056,"rsi_14":92.0,"sma_20":53961.75,"sma_60":52241.5,"sma_120":49101.39},{"date":"2026-01-20","open":58722,"high":59486,"low":57512,"close":58792,"volume":17892,"rsi_14":90.67,"sma_20":54451.5,"sma_60":52390.43,"sma_120":49225.66},{"date":"2026-01-21","open":57577,"high":58529,"low":57155,"close":58375,"volume":8460,"rsi_14":89.54,"sma_20":54880.0,"sma_60":52512.15,"sma_120":49342.18},{"date":"2026-01-22","open":59367,"high":59496,"low":58524,"close":58539,"volume":10158,"rsi_14":88.35,"sma_20":55274.25,"sma_60":52620.33,"sma_120":49457.8},{"date":"2026-01-23","open":59020,"high":60110,"low":58901,"close":59441,"volume":15638,"rsi_14":88.31,"sma_20":55706.75,"sma_60":52745.92,"sma_120":49585.65},{"date":"2026-01-26","open":59441,"high":59991,"low":58846,"close":59114,"volume":8377,"rsi_14":83.2,"sma_20":56138.0,"sma_60":52863.92,"sma_120":49705.39},{"date":"2026-01-27","open":59074,"high":59892,"low":58281,"close":59892,"volume":10394,"rsi_14":88.49,"sma_20":56636.75,"sma_60":52981.42,"sma_120":49835.17},{"date":"2026-01-28","open":60487,"high":61132,"low":60185,"close":60894,"volume":9275,"rsi_14":89.33,"sma_20":57115.25,"sma_60":53117.83,"sma_120":49971.94},{"date":"2026-01-29","open":61479,"high":62421,"low":59823,"close":62421,"volume":10619,"rsi_14":90.27,"sma_20":57686.0,"sma_60":53257.42,"sma_120":50138.47},{"date":"2026-01-30","open":62346,"high":63586,"low":62128,"close":62669,"volume":11511,"rsi_14":89.59,"sma_20":58213.5,"sma_60":53414.58,"sma_120":50300.15},{"date":"2026-02-02","open":62108,"high":62520,"low":58797,"close":59515,"volume":24318,"rsi_14":64.38,"sma_20":58535.25,"sma_60":53544.0,"sma_120":50428.09},{"date":"2026-02-03","open":61181,"high":63799,"low":61003,"close":63799,"volume":8532,"rsi_14":72.0,"sma_20":59028.5,"sma_60":53745.83,"sma_120":50588.29},{"date":"2026-02-04","open":63313,"high":64652,"low":62793,"close":64652,"volume":12014,"rsi_14":71.47,"sma_20":59582.75,"sma_60":53985.75,"sma_120":50754.87},{"date":"2026-02-05","open":62966,"high":64072,"low":61563,"close":62004,"volume":13065,"rsi_14":60.96,"sma_20":59985.25,"sma_60":54154.42,"sma_120":50903.47},{"date":"2026-02-06","open":59843,"high":61047,"low":56610,"close":60661,"volume":10736,"rsi_14":55.27,"sma_20":60285.5,"sma_60":54307.25,"sma_120":51041.04},{"date":"2026-02-09","open":63120,"high":63859,"low":62500,"close":63784,"volume":14054,"rsi_14":62.02,"sma_20":60699.25,"sma_60":54502.67,"sma_120":51207.39},{"date":"2026-02-10","open":64235,"high":64592,"low":63155,"close":63155,"volume":5605,"rsi_14":61.39,"sma_20":61049.0,"sma_60":54679.5,"sma_120":51368.66},{"date":"2026-02-11","open":63343,"high":64523,"low":63080,"close":63963,"volume":8066,"rsi_14":62.54,"sma_20":61381.0,"sma_60":54895.5,"sma_120":51536.72},{"date":"2026-02-12","open":64969,"high":65480,"low":64845,"close":65425,"volume":8033,"rsi_14":63.49,"sma_20":61730.0,"sma_60":55129.58,"sma_120":51722.59},{"date":"2026-02-13","open":64672,"high":66139,"low":64672,"close":65415,"volume":7634,"rsi_14":64.41,"sma_20":62087.5,"sma_60":55393.5,"sma_120":51913.08},{"date":"2026-02-19","open":66595,"high":67428,"low":66595,"close":67012,"volume":5297,"rsi_14":65.69,"sma_20":62501.5,"sma_60":55682.92,"sma_120":52120.07},{"date":"2026-02-20","open":67453,"high":68653,"low":67290,"close":68648,"volume":5676,"rsi_14":66.62,"sma_20":62998.5,"sma_60":55986.08,"sma_120":52338.56},{"date":"2026-02-23","open":69441,"high":70021,"low":68896,"close":69565,"volume":23066,"rsi_14":65.73,"sma_20":63562.75,"sma_60":56334.25,"sma_120":52560.47},{"date":"2026-02-24","open":69481,"high":71028,"low":68628,"close":70835,"volume":5671,"rsi_14":67.2,"sma_20":64182.75,"sma_60":56706.42,"sma_120":52787.98},{"date":"2026-02-25","open":71737,"high":72852,"low":71102,"close":72426,"volume":13315,"rsi_14":79.11,"sma_20":64837.5,"sma_60":57102.17,"sma_120":53027.29},{"date":"2026-02-26","open":72426,"high":73775,"low":72357,"close":73755,"volume":5017,"rsi_14":75.9,"sma_20":65575.75,"sma_60":57507.0,"sma_120":53279.72},{"date":"2026-02-27","open":73194,"high":73923,"low":72411,"close":73279,"volume":11223,"rsi_14":72.89,"sma_20":66250.75,"sma_60":57896.08,"sma_120":53520.7},{"date":"2026-03-03","open":72173,"high":73973,"low":66055,"close":68797,"volume":20871,"rsi_14":66.43,"sma_20":66649.25,"sma_60":58219.92,"sma_120":53724.6},{"date":"2026-03-04","open":67131,"high":68787,"low":58757,"close":59496,"volume":42358,"rsi_14":47.97,"sma_20":66501.75,"sma_60":58396.75,"sma_120":53854.78},{"date":"2026-03-05","open":65663,"high":68658,"low":65004,"close":65812,"volume":14738,"rsi_14":53.19,"sma_20":66660.25,"sma_60":58662.25,"sma_120":54038.88},{"date":"2026-03-06","open":65807,"high":67493,"low":64731,"close":67374,"volume":8445,"rsi_14":56.44,"sma_20":67056.5,"sma_60":58942.0,"sma_120":54232.82},{"date":"2026-03-09","open":63586,"high":64657,"low":61305,"close":63046,"volume":16037,"rsi_14":48.74,"sma_20":67018.5,"sma_60":59162.42,"sma_120":54389.39},{"date":"2026-03-10","open":65872,"high":66749,"low":64652,"close":66025,"volume":9837,"rsi_14":50.79,"sma_20":67087.75,"sma_60":59418.25,"sma_120":54569.0},{"date":"2026-03-11","open":67418,"high":68921,"low":66189,"close":66695,"volume":6813,"rsi_14":51.66,"sma_20":67324.25,"sma_60":59676.33,"sma_120":54753.7},{"date":"2026-03-12","open":66700,"high":67428,"low":66139,"close":67285,"volume":4118,"rsi_14":50.36,"sma_20":67658.25,"sma_60":59941.58,"sma_120":54937.28},{"date":"2026-03-13","open":64677,"high":66278,"low":64677,"close":65792,"volume":2260,"rsi_14":46.17,"sma_20":67759.5,"sma_60":60190.25,"sma_120":55095.53},{"date":"2026-03-16","open":65852,"high":67329,"low":65777,"close":66462,"volume":5347,"rsi_14":45.81,"sma_20":67926.25,"sma_60":60455.17,"sma_120":55258.27},{"date":"2026-03-17","open":68008,"high":68663,"low":67523,"close":67523,"volume":4038,"rsi_14":45.51,"sma_20":68105.75,"sma_60":60720.33,"sma_120":55427.02},{"date":"2026-03-18","open":69010,"high":70899,"low":69010,"close":70899,"volume":3208,"rsi_14":48.02,"sma_20":68381.75,"sma_60":61061.17,"sma_120":55619.23},{"date":"2026-03-19","open":69134,"high":70532,"low":68807,"close":69451,"volume":2778,"rsi_14":44.45,"sma_20":68585.25,"sma_60":61394.0,"sma_120":55798.62},{"date":"2026-03-20","open":70339,"high":70953,"low":70304,"close":70691,"volume":3022,"rsi_14":46.73,"sma_20":68770.75,"sma_60":61744.67,"sma_120":55995.57},{"date":"2026-03-23","open":67989,"high":68083,"low":64949,"close":65009,"volume":6266,"rsi_14":45.35,"sma_20":68587.25,"sma_60":62012.42,"sma_120":56141.4},{"date":"2026-03-24","open":68286,"high":68286,"low":64756,"close":66615,"volume":2679,"rsi_14":60.78,"sma_20":68438.5,"sma_60":62293.75,"sma_120":56300.19},{"date":"2026-03-25","open":68227,"high":69531,"low":68227,"close":69154,"volume":6700,"rsi_14":55.71,"sma_20":68353.75,"sma_60":62603.58,"sma_120":56480.69},{"date":"2026-03-26","open":69243,"high":69664,"low":67428,"close":68004,"volume":2299,"rsi_14":51.09,"sma_20":68130.75,"sma_60":62891.67,"sma_120":56653.94},{"date":"2026-03-27","open":65797,"high":67027,"low":64255,"close":66918,"volume":2011,"rsi_14":57.57,"sma_20":67786.0,"sma_60":63166.58,"sma_120":56822.1},{"date":"2026-03-30","open":63427,"high":64345,"low":62520,"close":64345,"volume":3497,"rsi_14":46.66,"sma_20":67335.5,"sma_60":63407.67,"sma_120":56971.79},{"date":"2026-03-31","open":62842,"high":63759,"low":61315,"close":61315,"volume":5684,"rsi_14":40.23,"sma_20":66958.25,"sma_60":63574.25,"sma_120":57103.63},{"date":"2026-04-01","open":65063,"high":68122,"low":64662,"close":67825,"volume":5287,"rsi_14":50.81,"sma_20":67378.25,"sma_60":63855.33,"sma_120":57282.24},{"date":"2026-04-02","open":68217,"high":68574,"low":63571,"close":64315,"volume":8220,"rsi_14":47.92,"sma_20":67302.75,"sma_60":64058.83,"sma_120":57431.39},{"date":"2026-04-03","open":66134,"high":66154,"low":64875,"close":65604,"volume":4313,"rsi_14":48.81,"sma_20":67213.5,"sma_60":64268.42,"sma_120":57589.54},{"date":"2026-04-06","open":66119,"high":67171,"low":65396,"close":66278,"volume":3749,"rsi_14":48.26,"sma_20":67376.5,"sma_60":64474.5,"sma_120":57744.84},{"date":"2026-04-07","open":66784,"high":67428,"low":65029,"close":65644,"volume":2647,"rsi_14":42.03,"sma_20":67357.25,"sma_60":64675.92,"sma_120":57893.47},{"date":"2026-04-08","open":69367,"high":71127,"low":69005,"close":71127,"volume":11833,"rsi_14":52.26,"sma_20":67580.75,"sma_60":64963.42,"sma_120":58095.22},{"date":"2026-04-09","open":70606,"high":71226,"low":70210,"close":70408,"volume":3088,"rsi_14":49.61,"sma_20":67738.25,"sma_60":65227.33,"sma_120":58296.07},{"date":"2026-04-10","open":71836,"high":72674,"low":71836,"close":72272,"volume":5342,"rsi_14":61.12,"sma_20":68065.0,"sma_60":65507.92,"sma_120":58499.96},{"date":"2026-04-13","open":71638,"high":72728,"low":71638,"close":72079,"volume":5224,"rsi_14":58.74,"sma_20":68348.25,"sma_60":65774.5,"sma_120":58698.85},{"date":"2026-04-14","open":73869,"high":74489,"low":73670,"close":73794,"volume":6159,"rsi_14":57.62,"sma_20":68664.5,"sma_60":66050.42,"sma_120":58918.39},{"date":"2026-04-15","open":76308,"high":77389,"low":76025,"close":76660,"volume":13144,"rsi_14":63.46,"sma_20":68955.0,"sma_60":66355.58,"sma_120":59146.93},{"date":"2026-04-16","open":78336,"high":78792,"low":77171,"close":78792,"volume":8145,"rsi_14":67.89,"sma_20":69426.0,"sma_60":66699.58,"sma_120":59394.58},{"date":"2026-04-17","open":79223,"high":79223,"low":78038,"close":78961,"volume":6324,"rsi_14":73.74,"sma_20":69843.0,"sma_60":67038.42,"sma_120":59639.96},{"date":"2026-04-20","open":79323,"high":79853,"low":78961,"close":79199,"volume":3945,"rsi_14":81.94,"sma_20":70558.5,"sma_60":67381.42,"sma_120":59885.93},{"date":"2026-04-21","open":80235,"high":82025,"low":80235,"close":81960,"volume":7941,"rsi_14":79.15,"sma_20":71332.25,"sma_60":67777.83,"sma_120":60144.99},{"date":"2026-04-22","open":81891,"high":83671,"low":81821,"close":83671,"volume":16456,"rsi_14":93.11,"sma_20":72064.25,"sma_60":68200.25,"sma_120":60410.29},{"date":"2026-04-23","open":84975,"high":85396,"low":78931,"close":83859,"volume":14004,"rsi_14":92.75,"sma_20":72863.75,"sma_60":68610.67,"sma_120":60678.29},{"date":"2026-04-24","open":84201,"high":86373,"low":84201,"close":86165,"volume":10104,"rsi_14":93.27,"sma_20":73834.25,"sma_60":69065.33,"sma_120":60964.62},{"date":"2026-04-27","open":87607,"high":87642,"low":86165,"close":86993,"volume":19503,"rsi_14":96.06,"sma_20":74976.25,"sma_60":69520.83,"sma_120":61251.12},{"date":"2026-04-28","open":88287,"high":89868,"low":88024,"close":88470,"volume":13546,"rsi_14":95.24,"sma_20":76345.5,"sma_60":69984.33,"sma_120":61551.08},{"date":"2026-04-29","open":88575,"high":90510,"low":88420,"close":90250,"volume":10738,"rsi_14":99.01,"sma_20":77438.0,"sma_60":70439.33,"sma_120":61848.38},{"date":"2026-04-30","open":90670,"high":90715,"low":88900,"close":89180,"volume":18161,"rsi_14":93.28,"sma_20":78654.0,"sma_60":70872.33,"sma_120":62143.46},{"date":"2026-05-04","open":91190,"high":92590,"low":90285,"close":92390,"volume":15160,"rsi_14":95.1,"sma_20":79965.5,"sma_60":71411.83,"sma_120":62477.92},{"date":"2026-05-06","open":95760,"high":96580,"low":93260,"close":96450,"volume":15485,"rsi_14":95.57,"sma_20":81446.0,"sma_60":71947.0,"sma_120":62846.42},{"date":"2026-05-07","open":97290,"high":97470,"low":93495,"close":95895,"volume":16503,"rsi_14":92.56,"sma_20":82930.75,"sma_60":72458.58,"sma_120":63222.17},{"date":"2026-05-08","open":94840,"high":96810,"low":94485,"close":96810,"volume":10128,"rsi_14":92.11,"sma_20":84184.75,"sma_60":73029.92,"sma_120":63592.17},{"date":"2026-05-11","open":98200,"high":99135,"low":93385,"close":98010,"volume":30881,"rsi_14":92.49,"sma_20":85535.0,"sma_60":73643.83,"sma_120":63975.54},{"date":"2026-05-12","open":99760,"high":99760,"low":90000,"close":95650,"volume":42799,"rsi_14":83.22,"sma_20":86673.25,"sma_60":74165.92,"sma_120":64334.29},{"date":"2026-05-13","open":93955,"high":99260,"low":92835,"close":97500,"volume":13628,"rsi_14":82.53,"sma_20":87913.75,"sma_60":74729.42,"sma_120":64704.46},{"date":"2026-05-14","open":97940,"high":99625,"low":97730,"close":98470,"volume":8287,"rsi_14":81.94,"sma_20":89116.25,"sma_60":75295.5,"sma_120":65095.5},{"date":"2026-05-15","open":99920,"high":100095,"low":91880,"close":93650,"volume":27449,"rsi_14":67.01,"sma_20":89933.25,"sma_60":75756.67,"sma_120":65443.12},{"date":"2026-05-18","open":92485,"high":94040,"low":85000,"close":93690,"volume":21880,"rsi_14":63.92,"sma_20":90644.75,"sma_60":76218.67,"sma_120":65806.08},{"date":"2026-05-19","open":93690,"high":93815,"low":88830,"close":89825,"volume":12977,"rsi_14":53.82,"sma_20":91154.5,"sma_60":76589.42,"sma_120":66136.17},{"date":"2026-05-20","open":89825,"high":90390,"low":85680,"close":88590,"volume":19241,"rsi_14":48.84,"sma_20":91590.5,"sma_60":76912.08,"sma_120":66449.08},{"date":"2026-05-21","open":91950,"high":96000,"low":91425,"close":96000,"volume":11963,"rsi_14":58.57,"sma_20":92257.75,"sma_60":77342.83,"sma_120":66838.54},{"date":"2026-05-22","open":97340,"high":98675,"low":96510,"close":97845,"volume":9090,"rsi_14":62.62,"sma_20":92931.0,"sma_60":77783.0,"sma_120":67244.71},{"date":"2026-05-26","open":101190,"high":102990,"low":100835,"close":101685,"volume":13351,"rsi_14":63.29,"sma_20":93786.75,"sma_60":78260.42,"sma_120":67681.29},{"date":"2026-05-27","open":105080,"high":105360,"low":100410,"close":101040,"volume":22705,"rsi_14":57.27,"sma_20":94494.0,"sma_60":78704.75,"sma_120":68105.88},{"date":"2026-05-28","open":99860,"high":101360,"low":96200,"close":101360,"volume":22125,"rsi_14":58.73,"sma_20":95175.5,"sma_60":79162.42,"sma_120":68529.25},{"date":"2026-05-29","open":103070,"high":105355,"low":101125,"close":105055,"volume":10361,"rsi_14":62.09,"sma_20":95967.25,"sma_60":79757.0,"sma_120":68988.46},{"date":"2026-06-01","open":105225,"high":108800,"low":105225,"close":106700,"volume":12043,"rsi_14":62.58,"sma_20":96789.75,"sma_60":80535.33,"sma_120":69466.04},{"date":"2026-06-02","open":104675,"high":105195,"low":97585,"close":103040,"volume":14678,"rsi_14":60.31,"sma_20":97482.75,"sma_60":81146.5,"sma_120":69904.38},{"date":"2026-06-04","open":101675,"high":102975,"low":98000,"close":102240,"volume":7719,"rsi_14":56.81,"sma_20":97975.25,"sma_60":81718.08,"sma_120":70330.04},{"date":"2026-06-05","open":98860,"high":104860,"low":95300,"close":97865,"volume":15174,"rsi_14":49.21,"sma_20":98046.0,"sma_60":82289.5,"sma_120":70725.96},{"date":"2026-06-08","open":88025,"high":93925,"low":87725,"close":90665,"volume":9815,"rsi_14":46.32,"sma_20":97784.5,"sma_60":82690.83,"sma_120":71054.54},{"date":"2026-06-09","open":94170,"high":96390,"low":90665,"close":96390,"volume":3458,"rsi_14":52.92,"sma_20":97763.5,"sma_60":83176.33,"sma_120":71426.33},{"date":"2026-06-10","open":94000,"high":96655,"low":91330,"close":93475,"volume":8046,"rsi_14":54.03,"sma_20":97536.75,"sma_60":83603.33,"sma_120":71772.46},{"date":"2026-06-11","open":91370,"high":94650,"low":89515,"close":94510,"volume":3305,"rsi_14":56.56,"sma_20":97479.75,"sma_60":84072.67,"sma_120":72131.46},{"date":"2026-06-12","open":100230,"high":101300,"low":96015,"close":96830,"volume":13795,"rsi_14":51.04,"sma_20":97446.25,"sma_60":84569.42,"sma_120":72512.29},{"date":"2026-06-15","open":101225,"high":104135,"low":101160,"close":104050,"volume":5952,"rsi_14":56.83,"sma_20":97725.25,"sma_60":85168.67,"sma_120":72944.5},{"date":"2026-06-16","open":104700,"high":107440,"low":104700,"close":107440,"volume":9803,"rsi_14":56.4,"sma_20":98414.75,"sma_60":85767.67,"sma_120":73414.42},{"date":"2026-06-17","open":106325,"high":107990,"low":105460,"close":106490,"volume":9007,"rsi_14":56.02,"sma_20":99054.75,"sma_60":86375.17,"sma_120":73884.58},{"date":"2026-06-18","open":106490,"high":106705,"low":105000,"close":106225,"volume":6155,"rsi_14":55.38,"sma_20":99874.75,"sma_60":86957.42,"sma_120":74351.04},{"date":"2026-06-19","open":108120,"high":108885,"low":102245,"close":104525,"volume":39492,"rsi_14":49.39,"sma_20":100671.5,"sma_60":87606.83,"sma_120":74809.62},{"date":"2026-06-22","open":103925,"high":105665,"low":102725,"close":104490,"volume":6739,"rsi_14":47.34,"sma_20":101096.0,"sma_60":88228.67,"sma_120":75261.21},{"date":"2026-06-23","open":103305,"high":105120,"low":94725,"close":94725,"volume":9553,"rsi_14":41.28,"sma_20":100940.0,"sma_60":88645.08,"sma_120":75624.33},{"date":"2026-06-24","open":95590,"high":97025,"low":92425,"close":95860,"volume":7760,"rsi_14":43.36,"sma_20":100648.75,"sma_60":89099.75,"sma_120":75995.71},{"date":"2026-06-25","open":100580,"high":100580,"low":97600,"close":98255,"volume":22422,"rsi_14":50.42,"sma_20":100509.5,"sma_60":89612.58,"sma_120":76389.58},{"date":"2026-06-26","open":97605,"high":97605,"low":90270,"close":92800,"volume":13580,"rsi_14":52.41,"sma_20":100081.5,"sma_60":90077.75,"sma_120":76742.71},{"date":"2026-06-29","open":93100,"high":95890,"low":92015,"close":95095,"volume":5429,"rsi_14":48.42,"sma_20":99583.5,"sma_60":90632.08,"sma_120":77103.17},{"date":"2026-06-30","open":96000,"high":98705,"low":94025,"close":97780,"volume":7599,"rsi_14":55.3,"sma_20":99137.5,"sma_60":91121.75,"sma_120":77488.54},{"date":"2026-07-01","open":98700,"high":99875,"low":95465,"close":98250,"volume":5014,"rsi_14":54.67,"sma_20":98898.0,"sma_60":91678.25,"sma_120":77868.54},{"date":"2026-07-02","open":93790,"high":96445,"low":91215,"close":93185,"volume":9605,"rsi_14":45.74,"sma_20":98445.25,"sma_60":92128.67,"sma_120":78198.54},{"date":"2026-07-03","open":92985,"high":94280,"low":87300,"close":94280,"volume":7520,"rsi_14":36.69,"sma_20":98266.0,"sma_60":92586.0,"sma_120":78530.25},{"date":"2026-07-06","open":94300,"high":95905,"low":89800,"close":92160,"volume":4664,"rsi_14":28.44,"sma_20":98340.75,"sma_60":93018.67,"sma_120":78847.29},{"date":"2026-07-07","open":91405,"high":91490,"low":85515,"close":89005,"volume":5902,"rsi_14":26.77,"sma_20":97971.5,"sma_60":93306.58,"sma_120":79135.0},{"date":"2026-07-08","open":85440,"high":88380,"low":81900,"close":82405,"volume":6423,"rsi_14":22.91,"sma_20":97418.0,"sma_60":93496.58,"sma_120":79361.96},{"date":"2026-07-09","open":84105,"high":84980,"low":79385,"close":82695,"volume":5253,"rsi_14":24.35,"sma_20":96827.25,"sma_60":93660.08,"sma_120":79584.0},{"date":"2026-07-10","open":84345,"high":87295,"low":84345,"close":86420,"volume":10344,"rsi_14":30.46,"sma_20":96306.75,"sma_60":93888.92,"sma_120":79831.71},{"date":"2026-07-13","open":86420,"high":87825,"low":80100,"close":81250,"volume":3971,"rsi_14":33.83,"sma_20":95166.75,"sma_60":94002.75,"sma_120":80026.58},{"date":"2026-07-14","open":81240,"high":81240,"low":76270,"close":78940,"volume":5627,"rsi_14":30.25,"sma_20":93741.75,"sma_60":94029.92,"sma_120":80192.75},{"date":"2026-07-15","open":82230,"high":84415,"low":81535,"close":84115,"volume":3935,"rsi_14":34.5,"sma_20":92623.0,"sma_60":94107.5,"sma_120":80403.54},{"date":"2026-07-16","open":82590,"high":82660,"low":79805,"close":81975,"volume":4136,"rsi_14":37.2,"sma_20":91410.5,"sma_60":94146.58,"sma_120":80592.5},{"date":"2026-07-20","open":79720,"high":80500,"low":76500,"close":77060,"volume":3854,"rsi_14":29.92,"sma_20":90037.25,"sma_60":94099.75,"sma_120":80740.58},{"date":"2026-07-21","open":77035,"high":78915,"low":75895,"close":78175,"volume":1857,"rsi_14":27.38,"sma_20":88721.5,"sma_60":94025.08,"sma_120":80901.46},{"date":"2026-07-22","open":81895,"high":82345,"low":79000,"close":79000,"volume":3124,"rsi_14":27.97,"sma_20":87935.25,"sma_60":93935.42,"sma_120":81067.83},{"date":"2026-07-23","open":80495,"high":84820,"low":80495,"close":84820,"volume":5032,"rsi_14":40.59,"sma_20":87383.25,"sma_60":93939.58,"sma_120":81275.12},{"date":"2026-07-24","open":83605,"high":83605,"low":79855,"close":80870,"volume":4566,"rsi_14":35.83,"sma_20":86514.0,"sma_60":93839.17,"sma_120":81452.25},{"date":"2026-07-27","open":80870,"high":81295,"low":78000,"close":79500,"volume":5058,"rsi_14":36.4,"sma_20":85849.0,"sma_60":93702.0,"sma_120":81611.42},{"date":"2026-07-28","open":76150,"high":76630,"low":71725,"close":72610,"volume":5732,"rsi_14":33.7,"sma_20":84724.75,"sma_60":93425.17,"sma_120":81704.75},{"date":"2026-07-29","open":72610,"high":73410,"low":64820,"close":68565,"volume":8181,"rsi_14":35.5,"sma_20":83264.0,"sma_60":93063.75,"sma_120":81751.54},{"date":"2026-07-30","open":68000,"high":72000,"low":67000,"close":67300,"volume":3552,"rsi_14":34.2,"sma_20":81716.5,"sma_60":92699.08,"sma_120":81785.71},{"date":"2026-07-31","open":72000,"high":75060,"low":70490,"close":74590,"volume":9212,"rsi_14":38.69,"sma_20":80786.75,"sma_60":92402.42,"sma_120":81907.12},{"date":"2026-08-03","open":73875,"high":74800,"low":72900,"close":73940,"volume":3405,"rsi_14":42.35,"sma_20":79769.75,"sma_60":92027.25,"sma_120":81987.12},{"date":"2026-08-04","open":75000,"high":76370,"low":73145,"close":76370,"volume":3904,"rsi_14":47.32,"sma_20":78980.25,"sma_60":91701.83,"sma_120":82080.21},{"date":"2026-08-05","open":78545,"high":80000,"low":77810,"close":79950,"volume":11845,"rsi_14":45.5,"sma_20":78527.5,"sma_60":91420.83,"sma_120":82225.38},{"date":"2026-08-06","open":79950,"high":79950,"low":77425,"close":79115,"volume":6957,"rsi_14":46.82,"sma_20":78363.0,"sma_60":91105.92,"sma_120":82374.88},{"date":"2026-08-07","open":79375,"high":79450,"low":76260,"close":78100,"volume":15416,"rsi_14":51.27,"sma_20":78133.25,"sma_60":90813.42,"sma_120":82489.67},{"date":"2026-08-10","open":78540,"high":80455,"low":78510,"close":80270,"volume":3844,"rsi_14":52.49,"sma_20":77825.75,"sma_60":90526.25,"sma_120":82627.83},{"date":"2026-08-11","open":79470,"high":80740,"low":79010,"close":80070,"volume":1747,"rsi_14":51.29,"sma_20":77766.75,"sma_60":90219.58,"sma_120":82757.54},{"date":"2026-08-12","open":80085,"high":81090,"low":79900,"close":80540,"volume":1222,"rsi_14":44.08,"sma_20":77846.75,"sma_60":90001.08,"sma_120":82878.88},{"date":"2026-08-13","open":82320,"high":83265,"low":81655,"close":82300,"volume":12784,"rsi_14":52.1,"sma_20":77756.0,"sma_60":89811.25,"sma_120":83014.96},{"date":"2026-08-14","open":83505,"high":83510,"low":81535,"close":83000,"volume":11307,"rsi_14":55.26,"sma_20":77807.25,"sma_60":89697.5,"sma_120":83143.46},{"date":"2026-08-18","open":83250,"high":83950,"low":80460,"close":81295,"volume":22919,"rsi_14":65.45,"sma_20":78019.0,"sma_60":89575.92,"sma_120":83244.0},{"date":"2026-08-19","open":78115,"high":80200,"low":77220,"close":79390,"volume":3545,"rsi_14":70.84,"sma_20":78079.75,"sma_60":89299.08,"sma_120":83320.96},{"date":"2026-08-20","open":80110,"high":80895,"low":79260,"close":79490,"volume":1430,"rsi_14":74.57,"sma_20":78104.25,"sma_60":88993.17,"sma_120":83388.08},{"date":"2026-08-21","open":78570,"high":78620,"low":77265,"close":78205,"volume":2384,"rsi_14":59.61,"sma_20":77773.5,"sma_60":88601.83,"sma_120":83431.12},{"date":"2026-08-24","open":78205,"high":78925,"low":77655,"close":77990,"volume":1105,"rsi_14":61.02,"sma_20":77629.5,"sma_60":88217.67,"sma_120":83461.21},{"date":"2026-08-25","open":77325,"high":80380,"low":75935,"close":80265,"volume":4017,"rsi_14":60.69,"sma_20":77667.75,"sma_60":87866.08,"sma_120":83514.25},{"date":"2026-08-26","open":80635,"high":81660,"low":80220,"close":81445,"volume":1578,"rsi_14":54.73,"sma_20":78109.5,"sma_60":87472.58,"sma_120":83614.79},{"date":"2026-08-27","open":82500,"high":82665,"low":81400,"close":81680,"volume":1228,"rsi_14":58.43,"sma_20":78765.25,"sma_60":87055.58,"sma_120":83795.46},{"date":"2026-08-28","open":81680,"high":82265,"low":81280,"close":81590,"volume":825,"rsi_14":62.21,"sma_20":79479.75,"sma_60":86698.08,"sma_120":83922.29},{"date":"2026-08-31","open":80295,"high":81880,"low":79275,"close":81425,"volume":771,"rsi_14":54.7,"sma_20":79821.5,"sma_60":86351.17,"sma_120":84034.62},{"date":"2026-09-01","open":81425,"high":81835,"low":80500,"close":81000,"volume":586,"rsi_14":53.72,"sma_20":80174.5,"sma_60":86070.08,"sma_120":84179.79},{"date":"2026-09-02","open":79610,"high":79670,"low":77630,"close":77630,"volume":882,"rsi_14":40.56,"sma_20":80237.5,"sma_60":85852.83,"sma_120":84271.83},{"date":"2026-09-03","open":77760,"high":79320,"low":77145,"close":78160,"volume":819,"rsi_14":35.4,"sma_20":80148.0,"sma_60":85549.0,"sma_120":84362.67},{"date":"2026-09-04","open":79370,"high":79520,"low":78850,"close":79520,"volume":2719,"rsi_14":38.27,"sma_20":80168.25,"sma_60":85316.42,"sma_120":84459.88},{"date":"2026-09-07","open":80710,"high":81000,"low":80050,"close":80665,"volume":3485,"rsi_14":47.79,"sma_20":80296.5,"sma_60":85085.67,"sma_120":84579.17},{"date":"2026-09-08","open":82405,"high":82405,"low":80600,"close":80600,"volume":4448,"rsi_14":54.86,"sma_20":80313.0,"sma_60":84815.17,"sma_120":84692.29},{"date":"2026-09-09","open":80870,"high":82300,"low":80870,"close":82055,"volume":2256,"rsi_14":59.3,"sma_20":80412.25,"sma_60":84448.58,"sma_120":84808.62},{"date":"2026-09-10","open":81350,"high":81420,"low":79285,"close":80920,"volume":1819,"rsi_14":59.95,"sma_20":80431.25,"sma_60":84006.58,"sma_120":84887.12},{"date":"2026-09-11","open":78985,"high":81500,"low":78985,"close":81365,"volume":1223,"rsi_14":62.16,"sma_20":80384.5,"sma_60":83587.83,"sma_120":84981.5},{"date":"2026-09-14","open":79405,"high":80215,"low":78915,"close":80115,"volume":2620,"rsi_14":49.42,"sma_20":80240.25,"sma_60":83152.67,"sma_120":85055.04},{"date":"2026-09-15","open":78475,"high":79415,"low":77950,"close":78200,"volume":1242,"rsi_14":38.06,"sma_20":80085.5,"sma_60":82713.92,"sma_120":85160.38},{"date":"2026-09-16","open":77825,"high":78545,"low":77825,"close":78215,"volume":7133,"rsi_14":37.04,"sma_20":80026.75,"sma_60":82276.0,"sma_120":85252.33},{"date":"2026-09-17","open":79035,"high":79795,"low":78895,"close":79135,"volume":2004,"rsi_14":41.35,"sma_20":80009.0,"sma_60":82016.17,"sma_120":85330.62},{"date":"2026-09-18","open":79980,"high":80165,"low":79075,"close":79075,"volume":3963,"rsi_14":41.66,"sma_20":80052.5,"sma_60":81736.42,"sma_120":85418.08},{"date":"2026-09-21","open":79715,"high":79840,"low":79075,"close":79125,"volume":13204,"rsi_14":43.16,"sma_20":80109.25,"sma_60":81417.58,"sma_120":85515.08},{"date":"2026-09-22","open":81310,"high":81450,"low":80000,"close":80070,"volume":2178,"rsi_14":60.81,"sma_20":80099.5,"sma_60":81205.42,"sma_120":85641.58},{"date":"2026-09-23","open":81105,"high":81105,"low":79285,"close":79660,"volume":2441,"rsi_14":56.71,"sma_20":80010.25,"sma_60":80948.17,"sma_120":85790.12},{"date":"2026-09-28","open":80000,"high":80805,"low":79715,"close":79805,"volume":1451,"rsi_14":51.43,"sma_20":79916.5,"sma_60":80648.58,"sma_120":85885.17},{"date":"2026-09-29","open":79850,"high":79995,"low":78000,"close":78780,"volume":11071,"rsi_14":40.42,"sma_20":79776.0,"sma_60":80324.08,"sma_120":86001.17},{"date":"2026-09-30","open":79350,"high":80210,"low":78985,"close":79160,"volume":3542,"rsi_14":42.91,"sma_20":79662.75,"sma_60":80090.33,"sma_120":86109.5},{"date":"2026-10-01","open":78935,"high":79655,"low":78070,"close":79510,"volume":6324,"rsi_14":35.93,"sma_20":79588.25,"sma_60":79844.17,"sma_120":86215.08},{"date":"2026-10-02","open":79930,"high":80515,"low":79770,"close":80285,"volume":5395,"rsi_14":46.34,"sma_20":79721.0,"sma_60":79646.25,"sma_120":86332.46},{"date":"2026-10-06","open":80695,"high":81215,"low":80285,"close":81215,"volume":2216,"rsi_14":49.18,"sma_20":79873.75,"sma_60":79516.42,"sma_120":86411.5},{"date":"2026-10-07","open":80240,"high":80495,"low":79020,"close":79020,"volume":2321,"rsi_14":44.59,"sma_20":79848.75,"sma_60":79460.0,"sma_120":86478.29},{"date":"2026-10-08","open":79020,"high":79020,"low":76375,"close":76375,"volume":2721,"rsi_14":41.59,"sma_20":79634.25,"sma_60":79354.67,"sma_120":86507.38},{"date":"2026-10-12","open":76365,"high":76550,"low":74200,"close":74305,"volume":6308,"rsi_14":34.84,"sma_20":79319.5,"sma_60":79152.75,"sma_120":86520.83},{"date":"2026-10-13","open":72245,"high":72330,"low":69975,"close":72070,"volume":1873,"rsi_14":25.15,"sma_20":78820.25,"sma_60":78999.75,"sma_120":86501.25},{"date":"2026-10-14","open":72075,"high":72715,"low":70890,"close":71695,"volume":711,"rsi_14":24.6,"sma_20":78359.0,"sma_60":78879.0,"sma_120":86454.46},{"date":"2026-10-15","open":68100,"high":69045,"low":64880,"close":66230,"volume":1307,"rsi_14":17.67,"sma_20":77602.25,"sma_60":78580.92,"sma_120":86344.21},{"date":"2026-10-16","open":67070,"high":67880,"low":66635,"close":66635,"volume":755,"rsi_14":15.38,"sma_20":76928.25,"sma_60":78325.25,"sma_120":86235.92},{"date":"2026-10-19","open":65195,"high":67570,"low":64945,"close":67570,"volume":618,"rsi_14":19.67,"sma_20":76396.75,"sma_60":78167.08,"sma_120":86133.42},{"date":"2026-10-20","open":67030,"high":67030,"low":64650,"close":65030,"volume":597,"rsi_14":16.91,"sma_20":75737.5,"sma_60":77948.0,"sma_120":85986.54},{"date":"2026-10-21","open":65385,"high":66315,"low":65185,"close":65970,"volume":657,"rsi_14":21.2,"sma_20":75079.25,"sma_60":77730.83,"sma_120":85833.12},{"date":"2026-10-22","open":66615,"high":66995,"low":64650,"close":64925,"volume":263,"rsi_14":18.93,"sma_20":74371.75,"sma_60":77399.25,"sma_120":85669.42},{"date":"2026-10-23","open":61525,"high":63315,"low":60742,"close":63315,"volume":749,"rsi_14":16.49,"sma_20":73581.25,"sma_60":77106.67,"sma_120":85472.92}],"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 모멘텀","phase":"above-fold","symbol_resolved":true}