{"status":"ok","report":{"price_analysis":{"current":7285.0,"change_1d":-1.2,"change_7d":-3.6,"change_30d":-12.4,"high_30d":8590.0,"low_30d":7050.0,"position_in_range":15.0,"support":7204.0,"resistance":8436.0},"summary":"TIGER 소프트웨어(157490)은(는) FnGuide 소프트웨어 지수를 추종하는 ETF입니다, 순자산 786억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 32.1로 약세 구간입니다. MACD(-207.33)가 시그널선(-208.24)을 상회합니다(골든크로스). 현재가가 SMA20(7603)과 SMA60(8131) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7081~8124 (현재 위치 20%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 32","rsi_14":32.12121212121211,"macd":-207.33371934747356,"macd_signal":-208.2448707724309,"sma_20":7602.75,"sma_60":8130.666666666667,"bb_upper":8124.4441153587995,"bb_lower":7081.0558846412005,"atr_14":224.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 9336.00, 기관 순매수 1.20만. 30일 누적: 외국인 -340.00, 기관 4.66만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":9336.0,"institutional_flow":12043.0,"data":[{"date":"2026-10-23","foreign_net":3907.0,"institution_net":-2917.0,"retail_net":-990.0},{"date":"2026-10-22","foreign_net":4982.0,"institution_net":2490.0,"retail_net":-7472.0},{"date":"2026-10-21","foreign_net":-4254.0,"institution_net":3856.0,"retail_net":398.0},{"date":"2026-10-20","foreign_net":-4905.0,"institution_net":3821.0,"retail_net":1084.0},{"date":"2026-10-19","foreign_net":9606.0,"institution_net":4793.0,"retail_net":-14399.0},{"date":"2026-10-16","foreign_net":-6424.0,"institution_net":-11694.0,"retail_net":18118.0},{"date":"2026-10-15","foreign_net":-5963.0,"institution_net":14169.0,"retail_net":-8206.0},{"date":"2026-10-14","foreign_net":1174.0,"institution_net":3283.0,"retail_net":-4457.0},{"date":"2026-10-13","foreign_net":-828.0,"institution_net":23943.0,"retail_net":-23115.0},{"date":"2026-10-12","foreign_net":4374.0,"institution_net":3126.0,"retail_net":-7500.0},{"date":"2026-10-08","foreign_net":-7567.0,"institution_net":-6061.0,"retail_net":13628.0},{"date":"2026-10-07","foreign_net":-19428.0,"institution_net":17073.0,"retail_net":2355.0},{"date":"2026-10-06","foreign_net":37196.0,"institution_net":-27752.0,"retail_net":-9444.0},{"date":"2026-10-02","foreign_net":-16780.0,"institution_net":22242.0,"retail_net":-5462.0},{"date":"2026-10-01","foreign_net":1757.0,"institution_net":5035.0,"retail_net":-6792.0},{"date":"2026-09-30","foreign_net":3719.0,"institution_net":-995.0,"retail_net":-2724.0},{"date":"2026-09-29","foreign_net":1284.0,"institution_net":-681.0,"retail_net":-603.0},{"date":"2026-09-28","foreign_net":-488.0,"institution_net":3450.0,"retail_net":-2962.0},{"date":"2026-09-23","foreign_net":1126.0,"institution_net":-7742.0,"retail_net":6616.0},{"date":"2026-09-22","foreign_net":-45.0,"institution_net":6451.0,"retail_net":-6406.0},{"date":"2026-09-21","foreign_net":-3502.0,"institution_net":3297.0,"retail_net":205.0},{"date":"2026-09-18","foreign_net":13522.0,"institution_net":-11616.0,"retail_net":-1906.0},{"date":"2026-09-17","foreign_net":-10577.0,"institution_net":5279.0,"retail_net":5298.0},{"date":"2026-09-16","foreign_net":6924.0,"institution_net":-6056.0,"retail_net":-868.0},{"date":"2026-09-15","foreign_net":-2418.0,"institution_net":2689.0,"retail_net":-271.0},{"date":"2026-09-14","foreign_net":986.0,"institution_net":-3344.0,"retail_net":2358.0},{"date":"2026-09-11","foreign_net":1040.0,"institution_net":-10063.0,"retail_net":9023.0},{"date":"2026-09-10","foreign_net":-8693.0,"institution_net":5819.0,"retail_net":2874.0},{"date":"2026-09-09","foreign_net":6552.0,"institution_net":-7776.0,"retail_net":1224.0},{"date":"2026-09-08","foreign_net":-6617.0,"institution_net":12473.0,"retail_net":-5856.0}],"periods":{"d1":{"foreign_net":3907.0,"institution_net":-2917.0,"retail_net":-990.0},"d3":{"foreign_net":4635.0,"institution_net":3429.0,"retail_net":-8064.0},"d7":{"foreign_net":-3051.0,"institution_net":14518.0,"retail_net":-11467.0},"d14":{"foreign_net":-4910.0,"institution_net":50372.0,"retail_net":-45462.0},"d30":{"foreign_net":-340.0,"institution_net":46592.0,"retail_net":-46252.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":44,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.1,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-12.4,"unit":"%","percentile":31,"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"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.7552,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.76,"summary":"배당수익률 0.76%","metrics":[{"name":"배당수익률","value":0.76,"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":"2026-10-23T23:32:53.401804+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide 소프트웨어 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.4,"aum":78600000000.0,"aum_display":"786억","dividend_yield":null,"tracking_error":0.47,"holdings":[{"ticker":"035420","name":"NAVER","weight":24.69},{"ticker":"035720","name":"카카오","weight":19.39},{"ticker":"018260","name":"삼성에스디에스","weight":12.55},{"ticker":"259960","name":"크래프톤","weight":10.85},{"ticker":"036570","name":"NC","weight":7.75},{"ticker":"064400","name":"LG씨엔에스","weight":6.07},{"ticker":"307950","name":"현대오토에버","weight":5.2},{"ticker":"263750","name":"펄어비스","weight":2.29},{"ticker":"251270","name":"넷마블","weight":1.97},{"ticker":"022100","name":"포스코DX","weight":1.81}],"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":7285.0,"change_pct":-1.22,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6232.0},{"date":"2016-10-25","close":6265.0},{"date":"2016-10-26","close":6260.0},{"date":"2016-10-27","close":6250.0},{"date":"2016-10-28","close":6245.0},{"date":"2016-10-31","close":6133.0},{"date":"2016-11-01","close":6010.0},{"date":"2016-11-02","close":5862.0},{"date":"2016-11-03","close":5857.0},{"date":"2016-11-04","close":5823.0},{"date":"2016-11-07","close":5955.0},{"date":"2016-11-08","close":5960.0},{"date":"2016-11-09","close":5804.0},{"date":"2016-11-10","close":5940.0},{"date":"2016-11-11","close":5753.0},{"date":"2016-11-14","close":5651.0},{"date":"2016-11-15","close":5646.0},{"date":"2016-11-16","close":5753.0},{"date":"2016-11-17","close":5791.0},{"date":"2016-11-18","close":5791.0},{"date":"2016-11-21","close":5804.0},{"date":"2016-11-22","close":5866.0},{"date":"2016-11-23","close":5852.0},{"date":"2016-11-24","close":5758.0},{"date":"2016-11-25","close":5828.0},{"date":"2016-11-28","close":5833.0},{"date":"2016-11-29","close":5809.0},{"date":"2016-11-30","close":5748.0},{"date":"2016-12-01","close":5564.0},{"date":"2016-12-02","close":5458.0},{"date":"2016-12-05","close":5388.0},{"date":"2016-12-06","close":5388.0},{"date":"2016-12-07","close":5373.0},{"date":"2016-12-08","close":5439.0},{"date":"2016-12-09","close":5579.0},{"date":"2016-12-12","close":5623.0},{"date":"2016-12-13","close":5656.0},{"date":"2016-12-14","close":5709.0},{"date":"2016-12-15","close":5748.0},{"date":"2016-12-16","close":5753.0},{"date":"2016-12-19","close":5758.0},{"date":"2016-12-20","close":5685.0},{"date":"2016-12-21","close":5709.0},{"date":"2016-12-22","close":5685.0},{"date":"2016-12-23","close":5646.0},{"date":"2016-12-26","close":5618.0},{"date":"2016-12-27","close":5636.0},{"date":"2016-12-28","close":5666.0},{"date":"2016-12-29","close":5728.0},{"date":"2017-01-02","close":5724.0},{"date":"2017-01-03","close":5848.0},{"date":"2017-01-04","close":6024.0},{"date":"2017-01-05","close":5979.0},{"date":"2017-01-06","close":5950.0},{"date":"2017-01-09","close":5916.0},{"date":"2017-01-10","close":5886.0},{"date":"2017-01-11","close":5930.0},{"date":"2017-01-12","close":5945.0},{"date":"2017-01-13","close":5950.0},{"date":"2017-01-16","close":5960.0},{"date":"2017-01-17","close":5906.0},{"date":"2017-01-18","close":5852.0},{"date":"2017-01-19","close":5979.0},{"date":"2017-01-20","close":5979.0},{"date":"2017-01-23","close":5950.0},{"date":"2017-01-24","close":5876.0},{"date":"2017-01-25","close":5833.0},{"date":"2017-01-26","close":5852.0},{"date":"2017-01-31","close":5843.0},{"date":"2017-02-01","close":5940.0},{"date":"2017-02-02","close":5965.0},{"date":"2017-02-03","close":5979.0},{"date":"2017-02-06","close":5987.0},{"date":"2017-02-07","close":5992.0},{"date":"2017-02-08","close":6010.0},{"date":"2017-02-09","close":6039.0},{"date":"2017-02-10","close":6053.0},{"date":"2017-02-13","close":6034.0},{"date":"2017-02-14","close":5996.0},{"date":"2017-02-15","close":6015.0},{"date":"2017-02-16","close":6015.0},{"date":"2017-02-17","close":6019.0},{"date":"2017-02-20","close":6063.0},{"date":"2017-02-21","close":6151.0},{"date":"2017-02-22","close":6250.0},{"date":"2017-02-23","close":6265.0},{"date":"2017-02-24","close":6236.0},{"date":"2017-02-27","close":6128.0},{"date":"2017-02-28","close":6034.0},{"date":"2017-03-02","close":6058.0},{"date":"2017-03-03","close":6053.0},{"date":"2017-03-06","close":6006.0},{"date":"2017-03-07","close":5975.0},{"date":"2017-03-08","close":6034.0},{"date":"2017-03-09","close":6039.0},{"date":"2017-03-10","close":6034.0},{"date":"2017-03-13","close":6199.0},{"date":"2017-03-14","close":6199.0},{"date":"2017-03-15","close":6240.0},{"date":"2017-03-16","close":6304.0},{"date":"2017-03-17","close":6314.0},{"date":"2017-03-20","close":6362.0},{"date":"2017-03-21","close":6516.0},{"date":"2017-03-22","close":6483.0},{"date":"2017-03-23","close":6569.0},{"date":"2017-03-24","close":6449.0},{"date":"2017-03-27","close":6444.0},{"date":"2017-03-28","close":6402.0},{"date":"2017-03-29","close":6473.0},{"date":"2017-03-30","close":6511.0},{"date":"2017-03-31","close":6549.0},{"date":"2017-04-03","close":6656.0},{"date":"2017-04-04","close":6564.0},{"date":"2017-04-05","close":6641.0},{"date":"2017-04-06","close":6611.0},{"date":"2017-04-07","close":6651.0},{"date":"2017-04-10","close":6530.0},{"date":"2017-04-11","close":6464.0},{"date":"2017-04-12","close":6497.0},{"date":"2017-04-13","close":6719.0},{"date":"2017-04-14","close":6616.0},{"date":"2017-04-17","close":6671.0},{"date":"2017-04-18","close":6671.0},{"date":"2017-04-19","close":6676.0},{"date":"2017-04-20","close":6799.0},{"date":"2017-04-21","close":6776.0},{"date":"2017-04-24","close":6751.0},{"date":"2017-04-25","close":6834.0},{"date":"2017-04-26","close":6804.0},{"date":"2017-04-27","close":6660.0},{"date":"2017-04-28","close":6694.0},{"date":"2017-05-02","close":6704.0},{"date":"2017-05-04","close":6785.0},{"date":"2017-05-08","close":6868.0},{"date":"2017-05-10","close":6839.0},{"date":"2017-05-11","close":6969.0},{"date":"2017-05-12","close":6844.0},{"date":"2017-05-15","close":6819.0},{"date":"2017-05-16","close":6804.0},{"date":"2017-05-17","close":6920.0},{"date":"2017-05-18","close":6901.0},{"date":"2017-05-19","close":7012.0},{"date":"2017-05-22","close":7075.0},{"date":"2017-05-23","close":7070.0},{"date":"2017-05-24","close":7055.0},{"date":"2017-05-25","close":7114.0},{"date":"2017-05-26","close":7144.0},{"date":"2017-05-29","close":7206.0},{"date":"2017-05-30","close":7186.0},{"date":"2017-05-31","close":7186.0},{"date":"2017-06-01","close":7172.0},{"date":"2017-06-02","close":7268.0},{"date":"2017-06-05","close":7453.0},{"date":"2017-06-07","close":7510.0},{"date":"2017-06-08","close":7534.0},{"date":"2017-06-09","close":7746.0},{"date":"2017-06-12","close":7510.0},{"date":"2017-06-13","close":7501.0},{"date":"2017-06-14","close":7476.0},{"date":"2017-06-15","close":7491.0},{"date":"2017-06-16","close":7433.0},{"date":"2017-06-19","close":7481.0},{"date":"2017-06-20","close":7220.0},{"date":"2017-06-21","close":7215.0},{"date":"2017-06-22","close":7201.0},{"date":"2017-06-23","close":7466.0},{"date":"2017-06-26","close":7534.0},{"date":"2017-06-27","close":7510.0},{"date":"2017-06-28","close":7379.0},{"date":"2017-06-29","close":7476.0},{"date":"2017-06-30","close":7370.0},{"date":"2017-07-03","close":7287.0},{"date":"2017-07-04","close":7335.0},{"date":"2017-07-05","close":7461.0},{"date":"2017-07-06","close":7496.0},{"date":"2017-07-07","close":7457.0},{"date":"2017-07-10","close":7340.0},{"date":"2017-07-11","close":7302.0},{"date":"2017-07-12","close":7206.0},{"date":"2017-07-13","close":7316.0},{"date":"2017-07-14","close":7259.0},{"date":"2017-07-17","close":7259.0},{"date":"2017-07-18","close":7297.0},{"date":"2017-07-19","close":7302.0},{"date":"2017-07-20","close":7438.0},{"date":"2017-07-21","close":7448.0},{"date":"2017-07-24","close":7398.0},{"date":"2017-07-25","close":7413.0},{"date":"2017-07-26","close":7177.0},{"date":"2017-07-27","close":7259.0},{"date":"2017-07-28","close":7148.0},{"date":"2017-07-31","close":7277.0},{"date":"2017-08-01","close":7230.0},{"date":"2017-08-02","close":7250.0},{"date":"2017-08-03","close":7153.0},{"date":"2017-08-04","close":7060.0},{"date":"2017-08-07","close":7167.0},{"date":"2017-08-08","close":7250.0},{"date":"2017-08-09","close":7134.0},{"date":"2017-08-10","close":7158.0},{"date":"2017-08-11","close":7035.0},{"date":"2017-08-14","close":7080.0},{"date":"2017-08-16","close":7114.0},{"date":"2017-08-17","close":7080.0},{"date":"2017-08-18","close":7070.0},{"date":"2017-08-21","close":7065.0},{"date":"2017-08-22","close":7070.0},{"date":"2017-08-23","close":7012.0},{"date":"2017-08-24","close":7148.0},{"date":"2017-08-25","close":7181.0},{"date":"2017-08-28","close":7177.0},{"date":"2017-08-29","close":7124.0},{"date":"2017-08-30","close":7196.0},{"date":"2017-08-31","close":7181.0},{"date":"2017-09-01","close":7191.0},{"date":"2017-09-04","close":7148.0},{"date":"2017-09-05","close":7240.0},{"date":"2017-09-06","close":7355.0},{"date":"2017-09-07","close":7501.0},{"date":"2017-09-08","close":7461.0},{"date":"2017-09-11","close":7486.0},{"date":"2017-09-12","close":7506.0},{"date":"2017-09-13","close":7572.0},{"date":"2017-09-14","close":7707.0},{"date":"2017-09-15","close":7750.0},{"date":"2017-09-18","close":7798.0},{"date":"2017-09-19","close":7763.0},{"date":"2017-09-20","close":7818.0},{"date":"2017-09-21","close":7707.0},{"date":"2017-09-22","close":7592.0},{"date":"2017-09-25","close":7529.0},{"date":"2017-09-26","close":7577.0},{"date":"2017-09-27","close":7592.0},{"date":"2017-09-28","close":7563.0},{"date":"2017-09-29","close":7707.0},{"date":"2017-10-10","close":7663.0},{"date":"2017-10-11","close":7722.0},{"date":"2017-10-12","close":7808.0},{"date":"2017-10-13","close":7773.0},{"date":"2017-10-16","close":7852.0},{"date":"2017-10-17","close":8016.0},{"date":"2017-10-18","close":8132.0},{"date":"2017-10-19","close":7988.0},{"date":"2017-10-20","close":8003.0},{"date":"2017-10-23","close":8003.0},{"date":"2017-10-24","close":8054.0},{"date":"2017-10-25","close":8035.0},{"date":"2017-10-26","close":8025.0},{"date":"2017-10-27","close":8161.0},{"date":"2017-10-30","close":8156.0},{"date":"2017-10-31","close":8321.0},{"date":"2017-11-01","close":8267.0},{"date":"2017-11-02","close":8281.0},{"date":"2017-11-03","close":8374.0},{"date":"2017-11-06","close":8514.0},{"date":"2017-11-07","close":8436.0},{"date":"2017-11-08","close":8431.0},{"date":"2017-11-09","close":8176.0},{"date":"2017-11-10","close":8204.0},{"date":"2017-11-13","close":8190.0},{"date":"2017-11-14","close":8166.0},{"date":"2017-11-15","close":8271.0},{"date":"2017-11-16","close":8326.0},{"date":"2017-11-17","close":8271.0},{"date":"2017-11-20","close":8291.0},{"date":"2017-11-21","close":8489.0},{"date":"2017-11-22","close":8369.0},{"date":"2017-11-23","close":8378.0},{"date":"2017-11-24","close":8364.0},{"date":"2017-11-27","close":8253.0},{"date":"2017-11-28","close":8239.0},{"date":"2017-11-29","close":8253.0},{"date":"2017-11-30","close":7954.0},{"date":"2017-12-01","close":8199.0},{"date":"2017-12-04","close":8239.0},{"date":"2017-12-05","close":8244.0},{"date":"2017-12-06","close":8214.0},{"date":"2017-12-07","close":8229.0},{"date":"2017-12-08","close":8244.0},{"date":"2017-12-11","close":8316.0},{"date":"2017-12-12","close":8349.0},{"date":"2017-12-13","close":8542.0},{"date":"2017-12-14","close":8601.0},{"date":"2017-12-15","close":8566.0},{"date":"2017-12-18","close":8538.0},{"date":"2017-12-19","close":8460.0},{"date":"2017-12-20","close":8271.0},{"date":"2017-12-21","close":8127.0},{"date":"2017-12-22","close":8239.0},{"date":"2017-12-26","close":8190.0},{"date":"2017-12-27","close":8440.0},{"date":"2017-12-28","close":8431.0},{"date":"2018-01-02","close":8514.5518},{"date":"2018-01-03","close":8452.2275},{"date":"2018-01-04","close":8548.1123},{"date":"2018-01-05","close":8557.7012},{"date":"2018-01-08","close":8773.4385},{"date":"2018-01-09","close":8715.9092},{"date":"2018-01-10","close":8754.2646},{"date":"2018-01-11","close":8620.0264},{"date":"2018-01-12","close":8548.1123},{"date":"2018-01-15","close":8648.79},{"date":"2018-01-16","close":8663.1738},{"date":"2018-01-17","close":8687.1436},{"date":"2018-01-18","close":8783.0303},{"date":"2018-01-19","close":8667.9668},{"date":"2018-01-22","close":8591.2588},{"date":"2018-01-23","close":8701.5273},{"date":"2018-01-24","close":8696.7314},{"date":"2018-01-25","close":8749.4678},{"date":"2018-01-26","close":9037.1211},{"date":"2018-01-29","close":8984.3857},{"date":"2018-01-30","close":8888.502},{"date":"2018-01-31","close":8898.0898},{"date":"2018-02-01","close":8955.6211},{"date":"2018-02-02","close":8830.9707},{"date":"2018-02-05","close":8581.0},{"date":"2018-02-06","close":8346.7549},{"date":"2018-02-07","close":8135.8081},{"date":"2018-02-08","close":8183.7505},{"date":"2018-02-09","close":7852.9482},{"date":"2018-02-12","close":7876.9194},{"date":"2018-02-13","close":7996.7769},{"date":"2018-02-14","close":8073.4824},{"date":"2018-02-19","close":8188.543},{"date":"2018-02-20","close":8044.7173},{"date":"2018-02-21","close":8164.5742},{"date":"2018-02-22","close":8217.3086},{"date":"2018-02-23","close":8346.7549},{"date":"2018-02-26","close":8274.8398},{"date":"2018-02-27","close":8303.6055},{"date":"2018-02-28","close":8097.4541},{"date":"2018-03-02","close":8127.0},{"date":"2018-03-05","close":7978.0},{"date":"2018-03-06","close":8150.1899},{"date":"2018-03-07","close":8092.6602},{"date":"2018-03-08","close":8188.543},{"date":"2018-03-09","close":8361.1367},{"date":"2018-03-12","close":8433.0498},{"date":"2018-03-13","close":8514.5518},{"date":"2018-03-14","close":8413.8721},{"date":"2018-03-15","close":8504.9629},{"date":"2018-03-16","close":8514.5518},{"date":"2018-03-19","close":8365.9297},{"date":"2018-03-20","close":8533.7275},{"date":"2018-03-21","close":8524.1396},{"date":"2018-03-22","close":8538.5225},{"date":"2018-03-23","close":8236.4873},{"date":"2018-03-26","close":8375.5176},{"date":"2018-03-27","close":8413.8721},{"date":"2018-03-28","close":8279.6348},{"date":"2018-03-29","close":8361.1367},{"date":"2018-03-30","close":8509.7578},{"date":"2018-04-02","close":8433.0498},{"date":"2018-04-03","close":8399.4893},{"date":"2018-04-04","close":8121.4248},{"date":"2018-04-05","close":8164.5742},{"date":"2018-04-06","close":8073.4824},{"date":"2018-04-09","close":8068.6875},{"date":"2018-04-10","close":8087.8647},{"date":"2018-04-11","close":7944.0396},{"date":"2018-04-12","close":7886.5073},{"date":"2018-04-13","close":7886.5073},{"date":"2018-04-16","close":7766.6528},{"date":"2018-04-17","close":7771.4463},{"date":"2018-04-18","close":7833.7705},{"date":"2018-04-19","close":7694.7388},{"date":"2018-04-20","close":7689.9443},{"date":"2018-04-23","close":7584.4707},{"date":"2018-04-24","close":7642.0024},{"date":"2018-04-25","close":7632.4141},{"date":"2018-04-26","close":7584.4707},{"date":"2018-04-27","close":7627.7842},{"date":"2018-04-30","close":7642.2207},{"date":"2018-05-02","close":7608.5337},{"date":"2018-05-03","close":7560.4087},{"date":"2018-05-04","close":7353.4722},{"date":"2018-05-08","close":7266.8477},{"date":"2018-05-09","close":7430.4717},{"date":"2018-05-10","close":7435.2837},{"date":"2018-05-11","close":7420.8472},{"date":"2018-05-14","close":7387.1597},{"date":"2018-05-15","close":7406.4087},{"date":"2018-05-16","close":7459.3467},{"date":"2018-05-17","close":7440.0967},{"date":"2018-05-18","close":7391.9722},{"date":"2018-05-21","close":7406.4087},{"date":"2018-05-23","close":7391.9722},{"date":"2018-05-24","close":7464.1592},{"date":"2018-05-25","close":7493.0332},{"date":"2018-05-28","close":7416.0342},{"date":"2018-05-29","close":7387.1597},{"date":"2018-05-30","close":7252.4097},{"date":"2018-05-31","close":7295.7227},{"date":"2018-06-01","close":7411.2222},{"date":"2018-06-04","close":7468.9717},{"date":"2018-06-05","close":7473.7847},{"date":"2018-06-07","close":7521.9082},{"date":"2018-06-08","close":7642.2207},{"date":"2018-06-11","close":7651.8462},{"date":"2018-06-12","close":7651.8462},{"date":"2018-06-14","close":7570.0337},{"date":"2018-06-15","close":7242.7856},{"date":"2018-06-18","close":7175.4097},{"date":"2018-06-19","close":7199.4727},{"date":"2018-06-20","close":7228.3467},{"date":"2018-06-21","close":7266.8477},{"date":"2018-06-22","close":7444.9092},{"date":"2018-06-25","close":7545.9717},{"date":"2018-06-26","close":7526.7212},{"date":"2018-06-27","close":7555.5962},{"date":"2018-06-28","close":7468.9717},{"date":"2018-06-29","close":7570.0337},{"date":"2018-07-02","close":7435.2837},{"date":"2018-07-03","close":7440.0967},{"date":"2018-07-04","close":7579.6587},{"date":"2018-07-05","close":7536.3462},{"date":"2018-07-06","close":7478.5962},{"date":"2018-07-09","close":7632.5957},{"date":"2018-07-10","close":7719.2207},{"date":"2018-07-11","close":7695.1577},{"date":"2018-07-12","close":7887.6572},{"date":"2018-07-13","close":7805.8452},{"date":"2018-07-16","close":7675.9087},{"date":"2018-07-17","close":7675.9087},{"date":"2018-07-18","close":7671.0957},{"date":"2018-07-19","close":7589.2842},{"date":"2018-07-20","close":7618.1592},{"date":"2018-07-23","close":7589.2842},{"date":"2018-07-24","close":7545.9717},{"date":"2018-07-25","close":7550.7837},{"date":"2018-07-26","close":7627.7842},{"date":"2018-07-27","close":7584.4707},{"date":"2018-07-30","close":7425.6592},{"date":"2018-07-31","close":7391.9722},{"date":"2018-08-01","close":7440.0967},{"date":"2018-08-02","close":7367.9092},{"date":"2018-08-03","close":7382.3472},{"date":"2018-08-06","close":7391.9722},{"date":"2018-08-07","close":7502.6597},{"date":"2018-08-08","close":7560.4087},{"date":"2018-08-09","close":7637.4077},{"date":"2018-08-10","close":7637.4077},{"date":"2018-08-13","close":7473.7847},{"date":"2018-08-14","close":7661.4712},{"date":"2018-08-16","close":7536.3462},{"date":"2018-08-17","close":7579.6587},{"date":"2018-08-20","close":7512.2842},{"date":"2018-08-21","close":7613.3452},{"date":"2018-08-22","close":7555.5962},{"date":"2018-08-23","close":7685.5327},{"date":"2018-08-24","close":7719.2207},{"date":"2018-08-27","close":7801.0327},{"date":"2018-08-28","close":7695.1577},{"date":"2018-08-29","close":7733.6587},{"date":"2018-08-30","close":7719.2207},{"date":"2018-08-31","close":7719.2207},{"date":"2018-09-03","close":7661.4712},{"date":"2018-09-04","close":7752.9077},{"date":"2018-09-05","close":7618.1592},{"date":"2018-09-06","close":7579.6587},{"date":"2018-09-07","close":7622.9712},{"date":"2018-09-10","close":7680.7212},{"date":"2018-09-11","close":7642.2207},{"date":"2018-09-12","close":7661.4712},{"date":"2018-09-13","close":7709.5957},{"date":"2018-09-14","close":7680.7212},{"date":"2018-09-17","close":7642.2207},{"date":"2018-09-18","close":7637.4077},{"date":"2018-09-19","close":7642.2207},{"date":"2018-09-20","close":7709.5957},{"date":"2018-09-21","close":7661.4712},{"date":"2018-09-27","close":7603.7212},{"date":"2018-09-28","close":7584.4707},{"date":"2018-10-01","close":7608.5337},{"date":"2018-10-02","close":7406.4087},{"date":"2018-10-04","close":7396.7842},{"date":"2018-10-05","close":7339.0347},{"date":"2018-10-08","close":7348.6592},{"date":"2018-10-10","close":7242.7856},{"date":"2018-10-11","close":7035.8481},{"date":"2018-10-12","close":7103.2227},{"date":"2018-10-15","close":6954.0366},{"date":"2018-10-16","close":6963.6606},{"date":"2018-10-17","close":6949.2231},{"date":"2018-10-18","close":6872.2241},{"date":"2018-10-19","close":6992.5361},{"date":"2018-10-22","close":7055.0977},{"date":"2018-10-23","close":6886.6611},{"date":"2018-10-24","close":6881.8496},{"date":"2018-10-25","close":6670.0996},{"date":"2018-10-26","close":6333.2261},{"date":"2018-10-29","close":6140.7261},{"date":"2018-10-30","close":6304.3511},{"date":"2018-10-31","close":6448.7256},{"date":"2018-11-01","close":6415.0391},{"date":"2018-11-02","close":6689.3496},{"date":"2018-11-05","close":6607.5381},{"date":"2018-11-06","close":6593.1001},{"date":"2018-11-07","close":6559.4131},{"date":"2018-11-08","close":6641.2246},{"date":"2018-11-09","close":6679.7246},{"date":"2018-11-12","close":6641.2246},{"date":"2018-11-13","close":6593.1001},{"date":"2018-11-14","close":6650.8496},{"date":"2018-11-15","close":6684.5371},{"date":"2018-11-16","close":6679.7246},{"date":"2018-11-19","close":6713.4121},{"date":"2018-11-20","close":6713.4121},{"date":"2018-11-21","close":6674.9116},{"date":"2018-11-22","close":6679.7246},{"date":"2018-11-23","close":6751.9116},{"date":"2018-11-26","close":6978.0981},{"date":"2018-11-27","close":7002.1611},{"date":"2018-11-28","close":7160.9731},{"date":"2018-11-29","close":7314.9727},{"date":"2018-11-30","close":7310.1592},{"date":"2018-12-03","close":7233.1597},{"date":"2018-12-04","close":7165.7847},{"date":"2018-12-05","close":7204.2847},{"date":"2018-12-06","close":6982.9111},{"date":"2018-12-07","close":6982.9111},{"date":"2018-12-10","close":6881.8496},{"date":"2018-12-11","close":6920.3491},{"date":"2018-12-12","close":6997.3481},{"date":"2018-12-13","close":7103.2227},{"date":"2018-12-14","close":6978.0981},{"date":"2018-12-17","close":6901.0986},{"date":"2018-12-18","close":6804.8486},{"date":"2018-12-19","close":7026.2236},{"date":"2018-12-20","close":6891.4736},{"date":"2018-12-21","close":6958.8486},{"date":"2018-12-24","close":6968.4731},{"date":"2018-12-26","close":6800.0371},{"date":"2018-12-27","close":6982.9111},{"date":"2018-12-28","close":6963.6606},{"date":"2019-01-02","close":6852.9741},{"date":"2019-01-03","close":6862.5986},{"date":"2019-01-04","close":6958.8486},{"date":"2019-01-07","close":7083.9731},{"date":"2019-01-08","close":7053.0},{"date":"2019-01-09","close":7127.2856},{"date":"2019-01-10","close":7079.1606},{"date":"2019-01-11","close":7189.8481},{"date":"2019-01-14","close":7079.1606},{"date":"2019-01-15","close":7127.2856},{"date":"2019-01-16","close":7069.5361},{"date":"2019-01-17","close":7141.7227},{"date":"2019-01-18","close":7209.0977},{"date":"2019-01-21","close":7112.8477},{"date":"2019-01-22","close":7132.0981},{"date":"2019-01-23","close":7141.7227},{"date":"2019-01-24","close":7021.4102},{"date":"2019-01-25","close":7050.2861},{"date":"2019-01-28","close":7103.2227},{"date":"2019-01-29","close":7151.3481},{"date":"2019-01-30","close":7122.4731},{"date":"2019-01-31","close":7160.9731},{"date":"2019-02-01","close":7136.9102},{"date":"2019-02-07","close":7064.7231},{"date":"2019-02-08","close":7059.9102},{"date":"2019-02-11","close":7002.1611},{"date":"2019-02-12","close":6886.6611},{"date":"2019-02-13","close":6968.4731},{"date":"2019-02-14","close":7117.6602},{"date":"2019-02-15","close":7112.8477},{"date":"2019-02-18","close":7122.4731},{"date":"2019-02-19","close":7079.1606},{"date":"2019-02-20","close":7122.4731},{"date":"2019-02-21","close":7132.0981},{"date":"2019-02-22","close":7059.9102},{"date":"2019-02-25","close":7050.2861},{"date":"2019-02-26","close":7242.7856},{"date":"2019-02-27","close":7252.4097},{"date":"2019-02-28","close":7271.6602},{"date":"2019-03-04","close":7310.1592},{"date":"2019-03-05","close":7262.0342},{"date":"2019-03-06","close":7314.9727},{"date":"2019-03-07","close":7218.7227},{"date":"2019-03-08","close":7146.5361},{"date":"2019-03-11","close":7136.9102},{"date":"2019-03-12","close":7146.5361},{"date":"2019-03-13","close":7141.7227},{"date":"2019-03-14","close":7185.0361},{"date":"2019-03-15","close":7223.5347},{"date":"2019-03-18","close":7266.8477},{"date":"2019-03-19","close":7213.9102},{"date":"2019-03-20","close":7194.6606},{"date":"2019-03-21","close":7189.8481},{"date":"2019-03-22","close":7223.5347},{"date":"2019-03-25","close":7151.3481},{"date":"2019-03-26","close":7252.4097},{"date":"2019-03-27","close":7175.4097},{"date":"2019-03-28","close":7271.6602},{"date":"2019-03-29","close":7310.1592},{"date":"2019-04-01","close":7266.8477},{"date":"2019-04-02","close":7257.2227},{"date":"2019-04-03","close":7295.7227},{"date":"2019-04-04","close":7310.1592},{"date":"2019-04-05","close":7319.7847},{"date":"2019-04-08","close":7271.6602},{"date":"2019-04-09","close":7266.8477},{"date":"2019-04-10","close":7314.9727},{"date":"2019-04-11","close":7367.9092},{"date":"2019-04-12","close":7343.8472},{"date":"2019-04-15","close":7377.5342},{"date":"2019-04-16","close":7493.0332},{"date":"2019-04-17","close":7473.7847},{"date":"2019-04-18","close":7391.9722},{"date":"2019-04-19","close":7329.4097},{"date":"2019-04-22","close":7319.7847},{"date":"2019-04-23","close":7343.8472},{"date":"2019-04-24","close":7363.0972},{"date":"2019-04-25","close":7377.5342},{"date":"2019-04-26","close":7314.9727},{"date":"2019-04-29","close":7339.1616},{"date":"2019-04-30","close":7469.7866},{"date":"2019-05-02","close":7518.1655},{"date":"2019-05-03","close":7556.8691},{"date":"2019-05-07","close":7469.7866},{"date":"2019-05-08","close":7484.2998},{"date":"2019-05-09","close":7276.2681},{"date":"2019-05-10","close":7402.0552},{"date":"2019-05-13","close":7440.7588},{"date":"2019-05-14","close":7421.4072},{"date":"2019-05-15","close":7397.2173},{"date":"2019-05-16","close":7392.3789},{"date":"2019-05-17","close":7310.1343},{"date":"2019-05-20","close":7227.8892},{"date":"2019-05-21","close":7189.1855},{"date":"2019-05-22","close":7203.6992},{"date":"2019-05-23","close":7160.1577},{"date":"2019-05-24","close":7097.2642},{"date":"2019-05-27","close":7039.2095},{"date":"2019-05-28","close":7029.5337},{"date":"2019-05-29","close":7029.5337},{"date":"2019-05-30","close":7131.1299},{"date":"2019-05-31","close":7121.4541},{"date":"2019-06-03","close":7184.3477},{"date":"2019-06-04","close":7044.0474},{"date":"2019-06-05","close":7053.7236},{"date":"2019-06-07","close":7053.7236},{"date":"2019-06-10","close":7237.5649},{"date":"2019-06-11","close":7271.4302},{"date":"2019-06-12","close":7266.5918},{"date":"2019-06-13","close":7285.9448},{"date":"2019-06-14","close":7242.4028},{"date":"2019-06-17","close":7198.8618},{"date":"2019-06-18","close":7160.1577},{"date":"2019-06-19","close":7208.5376},{"date":"2019-06-20","close":7290.7822},{"date":"2019-06-21","close":7363.3511},{"date":"2019-06-24","close":7324.6475},{"date":"2019-06-25","close":7300.458},{"date":"2019-06-26","close":7329.4858},{"date":"2019-06-27","close":7358.5137},{"date":"2019-06-28","close":7290.7822},{"date":"2019-07-01","close":7169.834},{"date":"2019-07-02","close":7150.4819},{"date":"2019-07-03","close":7179.5098},{"date":"2019-07-04","close":7237.5649},{"date":"2019-07-05","close":7363.3511},{"date":"2019-07-08","close":7203.6992},{"date":"2019-07-09","close":7203.6992},{"date":"2019-07-10","close":7208.5376},{"date":"2019-07-11","close":7271.4302},{"date":"2019-07-12","close":7290.7822},{"date":"2019-07-15","close":7295.6206},{"date":"2019-07-16","close":7314.9722},{"date":"2019-07-17","close":7237.5649},{"date":"2019-07-18","close":7252.0791},{"date":"2019-07-19","close":7373.0269},{"date":"2019-07-22","close":7310.1343},{"date":"2019-07-23","close":7334.3237},{"date":"2019-07-24","close":7339.1616},{"date":"2019-07-25","close":7440.7588},{"date":"2019-07-26","close":7571.3833},{"date":"2019-07-29","close":7431.0825},{"date":"2019-07-30","close":7377.8652},{"date":"2019-07-31","close":7392.3789},{"date":"2019-08-01","close":7498.8145},{"date":"2019-08-02","close":7581.0586},{"date":"2019-08-05","close":7363.3511},{"date":"2019-08-06","close":7271.4302},{"date":"2019-08-07","close":7334.3237},{"date":"2019-08-08","close":7474.6235},{"date":"2019-08-09","close":7610.0864},{"date":"2019-08-12","close":7561.707},{"date":"2019-08-13","close":7576.2212},{"date":"2019-08-14","close":7493.9761},{"date":"2019-08-16","close":7431.0825},{"date":"2019-08-19","close":7474.6235},{"date":"2019-08-20","close":7653.6274},{"date":"2019-08-21","close":7697.1699},{"date":"2019-08-22","close":7726.1968},{"date":"2019-08-23","close":7702.0078},{"date":"2019-08-26","close":7542.356},{"date":"2019-08-27","close":7619.7632},{"date":"2019-08-28","close":7672.98},{"date":"2019-08-29","close":7629.439},{"date":"2019-08-30","close":7716.522},{"date":"2019-09-02","close":7832.6323},{"date":"2019-09-03","close":7837.4707},{"date":"2019-09-04","close":7861.6602},{"date":"2019-09-05","close":7774.5771},{"date":"2019-09-06","close":7827.7944},{"date":"2019-09-09","close":7866.498},{"date":"2019-09-10","close":7861.6602},{"date":"2019-09-11","close":7856.8218},{"date":"2019-09-16","close":7832.6323},{"date":"2019-09-17","close":7837.4707},{"date":"2019-09-18","close":7958.4185},{"date":"2019-09-19","close":7895.5254},{"date":"2019-09-20","close":7905.2007},{"date":"2019-09-23","close":7919.7158},{"date":"2019-09-24","close":7968.0947},{"date":"2019-09-25","close":7914.877},{"date":"2019-09-26","close":7895.5254},{"date":"2019-09-27","close":7803.605},{"date":"2019-09-30","close":7847.146},{"date":"2019-10-01","close":7958.4185},{"date":"2019-10-02","close":7822.9565},{"date":"2019-10-04","close":7629.439},{"date":"2019-10-07","close":7706.8457},{"date":"2019-10-08","close":7789.0903},{"date":"2019-10-10","close":7813.2808},{"date":"2019-10-11","close":7822.9565},{"date":"2019-10-14","close":7808.4419},{"date":"2019-10-15","close":7731.0352},{"date":"2019-10-16","close":7721.3599},{"date":"2019-10-17","close":7716.522},{"date":"2019-10-18","close":7677.8179},{"date":"2019-10-21","close":7774.5771},{"date":"2019-10-22","close":7793.9282},{"date":"2019-10-23","close":7803.605},{"date":"2019-10-24","close":7842.3076},{"date":"2019-10-25","close":7876.1738},{"date":"2019-10-28","close":7934.229},{"date":"2019-10-29","close":7851.9829},{"date":"2019-10-30","close":7905.2007},{"date":"2019-10-31","close":8084.2061},{"date":"2019-11-01","close":8239.0205},{"date":"2019-11-04","close":8243.8574},{"date":"2019-11-05","close":8224.5059},{"date":"2019-11-06","close":8229.3447},{"date":"2019-11-07","close":8272.8838},{"date":"2019-11-08","close":8224.5059},{"date":"2019-11-11","close":8205.1543},{"date":"2019-11-12","close":8205.1543},{"date":"2019-11-13","close":8118.0708},{"date":"2019-11-14","close":8447.0508},{"date":"2019-11-15","close":8480.917},{"date":"2019-11-18","close":8587.3516},{"date":"2019-11-19","close":8432.5371},{"date":"2019-11-20","close":8379.3193},{"date":"2019-11-21","close":8306.751},{"date":"2019-11-22","close":8243.8574},{"date":"2019-11-25","close":8388.9951},{"date":"2019-11-26","close":8350.292},{"date":"2019-11-27","close":8292.2363},{"date":"2019-11-28","close":8234.1826},{"date":"2019-11-29","close":8190.6392},{"date":"2019-12-02","close":8195.4775},{"date":"2019-12-03","close":8151.9365},{"date":"2019-12-04","close":8229.3447},{"date":"2019-12-05","close":8118.0708},{"date":"2019-12-06","close":8340.6162},{"date":"2019-12-09","close":8326.1025},{"date":"2019-12-10","close":8301.9131},{"date":"2019-12-11","close":8335.7783},{"date":"2019-12-12","close":8379.3193},{"date":"2019-12-13","close":8408.3486},{"date":"2019-12-16","close":8432.5371},{"date":"2019-12-17","close":8447.0508},{"date":"2019-12-18","close":8408.3486},{"date":"2019-12-19","close":8379.3193},{"date":"2019-12-20","close":8480.917},{"date":"2019-12-23","close":8485.7549},{"date":"2019-12-24","close":8398.6729},{"date":"2019-12-26","close":8398.6729},{"date":"2019-12-27","close":8577.6758},{"date":"2019-12-30","close":8630.8945},{"date":"2020-01-02","close":8548.6484},{"date":"2020-01-03","close":8606.7021},{"date":"2020-01-06","close":8601.8643},{"date":"2020-01-07","close":8819.5723},{"date":"2020-01-08","close":8756.6797},{"date":"2020-01-09","close":8911.4932},{"date":"2020-01-10","close":8998.5762},{"date":"2020-01-13","close":9119.5254},{"date":"2020-01-14","close":9158.2295},{"date":"2020-01-15","close":9221.123},{"date":"2020-01-16","close":9279.1787},{"date":"2020-01-17","close":9254.9873},{"date":"2020-01-20","close":9196.9336},{"date":"2020-01-21","close":9100.1748},{"date":"2020-01-22","close":9201.7705},{"date":"2020-01-23","close":9211.4463},{"date":"2020-01-28","close":9003.415},{"date":"2020-01-29","close":9056.6338},{"date":"2020-01-30","close":9085.6582},{"date":"2020-01-31","close":8930.8457},{"date":"2020-02-03","close":8926.0068},{"date":"2020-02-04","close":9109.8506},{"date":"2020-02-05","close":9090.4971},{"date":"2020-02-06","close":9245.3105},{"date":"2020-02-07","close":9254.9873},{"date":"2020-02-10","close":9182.418},{"date":"2020-02-11","close":9235.6348},{"date":"2020-02-12","close":9288.8525},{"date":"2020-02-13","close":9259.8262},{"date":"2020-02-14","close":9424.3154},{"date":"2020-02-17","close":9458.1807},{"date":"2020-02-18","close":9395.2881},{"date":"2020-02-19","close":9666.2129},{"date":"2020-02-20","close":9598.4814},{"date":"2020-02-21","close":9506.5615},{"date":"2020-02-24","close":9269.5029},{"date":"2020-02-25","close":9419.4785},{"date":"2020-02-26","close":9342.0713},{"date":"2020-02-27","close":9061.4697},{"date":"2020-02-28","close":8771.1934},{"date":"2020-03-02","close":8926.0068},{"date":"2020-03-03","close":8988.9014},{"date":"2020-03-04","close":9327.5576},{"date":"2020-03-05","close":9317.8809},{"date":"2020-03-06","close":9211.4463},{"date":"2020-03-09","close":8809.8975},{"date":"2020-03-10","close":8930.8457},{"date":"2020-03-11","close":8751.8418},{"date":"2020-03-12","close":8393.832},{"date":"2020-03-13","close":8350.292},{"date":"2020-03-16","close":7847.146},{"date":"2020-03-17","close":7760.063},{"date":"2020-03-18","close":7464.9487},{"date":"2020-03-19","close":7164.9956},{"date":"2020-03-20","close":7755.2256},{"date":"2020-03-23","close":7450.4346},{"date":"2020-03-24","close":8151.9365},{"date":"2020-03-25","close":8185.8018},{"date":"2020-03-26","close":7982.6079},{"date":"2020-03-27","close":8137.4233},{"date":"2020-03-30","close":8214.8301},{"date":"2020-03-31","close":8427.7002},{"date":"2020-04-01","close":8127.7466},{"date":"2020-04-02","close":8558.3232},{"date":"2020-04-03","close":8529.2969},{"date":"2020-04-06","close":8761.5186},{"date":"2020-04-07","close":8722.8125},{"date":"2020-04-08","close":8621.2168},{"date":"2020-04-09","close":8563.1611},{"date":"2020-04-10","close":8582.5127},{"date":"2020-04-13","close":8471.2422},{"date":"2020-04-14","close":8611.54},{"date":"2020-04-16","close":8771.1934},{"date":"2020-04-17","close":8979.2256},{"date":"2020-04-20","close":8979.2256},{"date":"2020-04-21","close":8950.1982},{"date":"2020-04-22","close":9114.6875},{"date":"2020-04-23","close":9293.6914},{"date":"2020-04-24","close":9221.123},{"date":"2020-04-27","close":9254.9873},{"date":"2020-04-28","close":9313.1953},{"date":"2020-04-29","close":9293.7939},{"date":"2020-05-04","close":9230.7344},{"date":"2020-05-06","close":9657.5898},{"date":"2020-05-07","close":9924.374},{"date":"2020-05-08","close":10006.835},{"date":"2020-05-11","close":10225.1123},{"date":"2020-05-12","close":10535.5527},{"date":"2020-05-13","close":10433.6904},{"date":"2020-05-14","close":10603.4619},{"date":"2020-05-15","close":10491.8965},{"date":"2020-05-18","close":10351.2295},{"date":"2020-05-19","close":10331.8262},{"date":"2020-05-20","close":10705.3242},{"date":"2020-05-21","close":10943.0068},{"date":"2020-05-22","close":11069.1201},{"date":"2020-05-25","close":11617.2412},{"date":"2020-05-26","close":11626.9434},{"date":"2020-05-27","close":11316.502},{"date":"2020-05-28","close":11500.8262},{"date":"2020-05-29","close":11335.9062},{"date":"2020-06-01","close":11563.8838},{"date":"2020-06-02","close":11471.7227},{"date":"2020-06-03","close":11156.4316},{"date":"2020-06-04","close":11224.3408},{"date":"2020-06-05","close":11200.0869},{"date":"2020-06-08","close":11340.7568},{"date":"2020-06-09","close":11350.458},{"date":"2020-06-10","close":11622.0918},{"date":"2020-06-11","close":11622.0918},{"date":"2020-06-12","close":11612.3896},{"date":"2020-06-15","close":11137.0303},{"date":"2020-06-16","close":11738.5078},{"date":"2020-06-17","close":11835.5195},{"date":"2020-06-18","close":11651.1963},{"date":"2020-06-19","close":11798.0},{"date":"2020-06-22","close":12209.0186},{"date":"2020-06-23","close":12558.2617},{"date":"2020-06-24","close":12679.5273},{"date":"2020-06-25","close":12296.3291},{"date":"2020-06-26","close":12238.1211},{"date":"2020-06-29","close":11995.5898},{"date":"2020-06-30","close":12097.4521},{"date":"2020-07-01","close":12126.5576},{"date":"2020-07-02","close":12708.6318},{"date":"2020-07-03","close":12881.0},{"date":"2020-07-06","close":13164.5889},{"date":"2020-07-07","close":13203.3945},{"date":"2020-07-08","close":13368.3154},{"date":"2020-07-09","close":13741.8145},{"date":"2020-07-10","close":13877.6318},{"date":"2020-07-13","close":13960.0918},{"date":"2020-07-14","close":13698.1582},{"date":"2020-07-15","close":13479.8799},{"date":"2020-07-16","close":12926.9102},{"date":"2020-07-17","close":13004.5195},{"date":"2020-07-20","close":12650.4238},{"date":"2020-07-21","close":12795.9424},{"date":"2020-07-22","close":12776.5391},{"date":"2020-07-23","close":12868.7021},{"date":"2020-07-24","close":12689.2295},{"date":"2020-07-27","close":12752.2881},{"date":"2020-07-28","close":12868.7021},{"date":"2020-07-29","close":12985.1182},{"date":"2020-07-30","close":13038.4746},{"date":"2020-07-31","close":13183.9922},{"date":"2020-08-03","close":13698.1582},{"date":"2020-08-04","close":13775.7686},{"date":"2020-08-05","close":13853.3799},{"date":"2020-08-06","close":13892.1826},{"date":"2020-08-07","close":13766.0664},{"date":"2020-08-10","close":13727.2637},{"date":"2020-08-11","close":13635.1006},{"date":"2020-08-12","close":13644.8018},{"date":"2020-08-13","close":13843.6768},{"date":"2020-08-14","close":13766.0664},{"date":"2020-08-18","close":13761.2158},{"date":"2020-08-19","close":13921.2871},{"date":"2020-08-20","close":13373.166},{"date":"2020-08-21","close":13630.251},{"date":"2020-08-24","close":13935.8398},{"date":"2020-08-25","close":13964.9424},{"date":"2020-08-26","close":14158.9668},{"date":"2020-08-27","close":14537.3174},{"date":"2020-08-28","close":14401.4971},{"date":"2020-08-31","close":14260.832},{"date":"2020-09-01","close":14231.7256},{"date":"2020-09-02","close":14610.0752},{"date":"2020-09-03","close":14716.7891},{"date":"2020-09-04","close":14527.6152},{"date":"2020-09-07","close":14241.4277},{"date":"2020-09-08","close":14188.0723},{"date":"2020-09-09","close":13998.8965},{"date":"2020-09-10","close":14183.2207},{"date":"2020-09-11","close":14032.8516},{"date":"2020-09-14","close":13998.8965},{"date":"2020-09-15","close":14183.2207},{"date":"2020-09-16","close":14042.5537},{"date":"2020-09-17","close":13800.0225},{"date":"2020-09-18","close":13877.6318},{"date":"2020-09-21","close":13572.042},{"date":"2020-09-22","close":13150.0391},{"date":"2020-09-23","close":13470.1797},{"date":"2020-09-24","close":13174.291},{"date":"2020-09-25","close":13217.9463},{"date":"2020-09-28","close":13547.79},{"date":"2020-09-29","close":13518.6846},{"date":"2020-10-05","close":13562.3418},{"date":"2020-10-06","close":13751.5156},{"date":"2020-10-07","close":13693.3076},{"date":"2020-10-08","close":13625.3994},{"date":"2020-10-12","close":13402.2705},{"date":"2020-10-13","close":13392.5703},{"date":"2020-10-14","close":13382.8682},{"date":"2020-10-15","close":13111.2324},{"date":"2020-10-16","close":13154.8896},{"date":"2020-10-19","close":13014.2207},{"date":"2020-10-20","close":13169.4414},{"date":"2020-10-21","close":13290.7061},{"date":"2020-10-22","close":13159.7393},{"date":"2020-10-23","close":12912.3584},{"date":"2020-10-26","close":12747.4375},{"date":"2020-10-27","close":12771.6895},{"date":"2020-10-28","close":13130.6357},{"date":"2020-10-29","close":13125.7842},{"date":"2020-10-30","close":12684.3789},{"date":"2020-11-02","close":12752.2881},{"date":"2020-11-03","close":12791.0928},{"date":"2020-11-04","close":13382.8682},{"date":"2020-11-05","close":13489.582},{"date":"2020-11-06","close":13581.7432},{"date":"2020-11-09","close":13591.4443},{"date":"2020-11-10","close":13038.4746},{"date":"2020-11-11","close":13053.0264},{"date":"2020-11-12","close":12999.6699},{"date":"2020-11-13","close":13193.6943},{"date":"2020-11-16","close":13091.8311},{"date":"2020-11-17","close":12985.1182},{"date":"2020-11-18","close":13198.5449},{"date":"2020-11-19","close":13271.3027},{"date":"2020-11-20","close":13300.4082},{"date":"2020-11-23","close":13319.8105},{"date":"2020-11-24","close":13363.4648},{"date":"2020-11-25","close":13130.6357},{"date":"2020-11-26","close":13300.4082},{"date":"2020-11-27","close":13368.3154},{"date":"2020-11-30","close":13174.291},{"date":"2020-12-01","close":13441.0762},{"date":"2020-12-02","close":13479.8799},{"date":"2020-12-03","close":13669.0547},{"date":"2020-12-04","close":13824.2744},{"date":"2020-12-07","close":13756.3652},{"date":"2020-12-08","close":13615.6992},{"date":"2020-12-09","close":13649.6523},{"date":"2020-12-10","close":13625.3994},{"date":"2020-12-11","close":13775.7686},{"date":"2020-12-14","close":13722.4121},{"date":"2020-12-15","close":13562.3418},{"date":"2020-12-16","close":13654.5039},{"date":"2020-12-17","close":13644.8018},{"date":"2020-12-18","close":13567.1914},{"date":"2020-12-21","close":13717.5605},{"date":"2020-12-22","close":13615.6992},{"date":"2020-12-23","close":13727.2637},{"date":"2020-12-24","close":13727.2637},{"date":"2020-12-28","close":13683.6064},{"date":"2020-12-29","close":13964.9424},{"date":"2020-12-30","close":14183.2207},{"date":"2021-01-04","close":14488.8105},{"date":"2021-01-05","close":14687.6846},{"date":"2021-01-06","close":14483.9609},{"date":"2021-01-07","close":14585.8213},{"date":"2021-01-08","close":15497.7402},{"date":"2021-01-11","close":15381.3252},{"date":"2021-01-12","close":15255.209},{"date":"2021-01-13","close":15434.6826},{"date":"2021-01-14","close":15463.7842},{"date":"2021-01-15","close":15114.541},{"date":"2021-01-18","close":14876.8584},{"date":"2021-01-19","close":15172.7471},{"date":"2021-01-20","close":15260.0586},{"date":"2021-01-21","close":15580.1992},{"date":"2021-01-22","close":15943.998},{"date":"2021-01-25","close":16249.585},{"date":"2021-01-26","close":15827.583},{"date":"2021-01-27","close":16045.8613},{"date":"2021-01-28","close":16050.7119},{"date":"2021-01-29","close":15560.7959},{"date":"2021-02-01","close":15691.7637},{"date":"2021-02-02","close":16011.9053},{"date":"2021-02-03","close":16443.6113},{"date":"2021-02-04","close":16011.9053},{"date":"2021-02-05","close":16104.0664},{"date":"2021-02-08","close":16336.8955},{"date":"2021-02-09","close":16361.1484},{"date":"2021-02-10","close":16729.7969},{"date":"2021-02-15","close":16918.9707},{"date":"2021-02-16","close":17307.0234},{"date":"2021-02-17","close":17137.25},{"date":"2021-02-18","close":16938.375},{"date":"2021-02-19","close":17137.25},{"date":"2021-02-22","close":16501.8223},{"date":"2021-02-23","close":16506.6699},{"date":"2021-02-24","close":16055.5615},{"date":"2021-02-25","close":16511.5195},{"date":"2021-02-26","close":16225.3311},{"date":"2021-03-02","close":16322.3447},{"date":"2021-03-03","close":16632.7852},{"date":"2021-03-04","close":16438.7617},{"date":"2021-03-05","close":16031.3096},{"date":"2021-03-08","close":15711.168},{"date":"2021-03-09","close":15454.084},{"date":"2021-03-10","close":15682.0635},{"date":"2021-03-11","close":15973.0996},{"date":"2021-03-12","close":16104.0664},{"date":"2021-03-15","close":16113.7686},{"date":"2021-03-16","close":16264.1396},{"date":"2021-03-17","close":16264.1396},{"date":"2021-03-18","close":16623.0859},{"date":"2021-03-19","close":16492.1172},{"date":"2021-03-22","close":16492.1172},{"date":"2021-03-23","close":16346.5977},{"date":"2021-03-24","close":16399.9551},{"date":"2021-03-25","close":16133.1699},{"date":"2021-03-26","close":16235.0342},{"date":"2021-03-29","close":15817.8799},{"date":"2021-03-30","close":16031.3096},{"date":"2021-03-31","close":16191.3789},{"date":"2021-04-01","close":16181.6787},{"date":"2021-04-02","close":16249.585},{"date":"2021-04-05","close":16268.9902},{"date":"2021-04-06","close":16666.7402},{"date":"2021-04-07","close":16584.2793},{"date":"2021-04-08","close":16729.7969},{"date":"2021-04-09","close":17015.9863},{"date":"2021-04-12","close":17015.9863},{"date":"2021-04-13","close":17079.043},{"date":"2021-04-14","close":17161.502},{"date":"2021-04-15","close":17525.2988},{"date":"2021-04-16","close":17515.5957},{"date":"2021-04-19","close":17379.7812},{"date":"2021-04-20","close":17370.0801},{"date":"2021-04-21","close":17030.5371},{"date":"2021-04-22","close":16996.584},{"date":"2021-04-23","close":16972.3281},{"date":"2021-04-26","close":16996.584},{"date":"2021-04-27","close":17122.6973},{"date":"2021-04-28","close":16817.1074},{"date":"2021-04-29","close":16589.0},{"date":"2021-04-30","close":16239.5498},{"date":"2021-05-03","close":16224.9893},{"date":"2021-05-04","close":16312.3535},{"date":"2021-05-06","close":16181.3105},{"date":"2021-05-07","close":16288.0869},{"date":"2021-05-10","close":16569.584},{"date":"2021-05-11","close":16220.1377},{"date":"2021-05-12","close":15928.9336},{"date":"2021-05-13","close":15720.2363},{"date":"2021-05-14","close":15739.6484},{"date":"2021-05-17","close":15720.2363},{"date":"2021-05-18","close":16045.415},{"date":"2021-05-20","close":16084.2412},{"date":"2021-05-21","close":16428.834},{"date":"2021-05-24","close":16307.5},{"date":"2021-05-25","close":16477.3672},{"date":"2021-05-26","close":16656.9453},{"date":"2021-05-27","close":16826.8164},{"date":"2021-05-28","close":16695.7734},{"date":"2021-05-31","close":16836.5215},{"date":"2021-06-01","close":17171.4082},{"date":"2021-06-02","close":16962.7109},{"date":"2021-06-03","close":17011.2461},{"date":"2021-06-04","close":16773.4258},{"date":"2021-06-07","close":16986.9785},{"date":"2021-06-08","close":17064.6328},{"date":"2021-06-09","close":17127.7285},{"date":"2021-06-10","close":17540.2695},{"date":"2021-06-11","close":17574.2441},{"date":"2021-06-14","close":18025.6094},{"date":"2021-06-15","close":18064.4395},{"date":"2021-06-16","close":18059.584},{"date":"2021-06-17","close":18074.1445},{"date":"2021-06-18","close":18438.1504},{"date":"2021-06-21","close":18394.4727},{"date":"2021-06-22","close":18350.791},{"date":"2021-06-23","close":19137.043},{"date":"2021-06-24","close":18734.209},{"date":"2021-06-25","close":18515.8086},{"date":"2021-06-28","close":18486.6875},{"date":"2021-06-29","close":18709.9414},{"date":"2021-06-30","close":18957.4707},{"date":"2021-07-01","close":18991.4414},{"date":"2021-07-02","close":18918.6406},{"date":"2021-07-05","close":18855.5449},{"date":"2021-07-06","close":18850.6934},{"date":"2021-07-07","close":19073.9512},{"date":"2021-07-08","close":19137.043},{"date":"2021-07-09","close":18763.332},{"date":"2021-07-12","close":18748.7715},{"date":"2021-07-13","close":19069.0977},{"date":"2021-07-14","close":19093.3652},{"date":"2021-07-15","close":19200.1406},{"date":"2021-07-16","close":19268.084},{"date":"2021-07-19","close":19035.123},{"date":"2021-07-20","close":18933.2012},{"date":"2021-07-21","close":18423.5898},{"date":"2021-07-22","close":18622.584},{"date":"2021-07-23","close":18967.1758},{"date":"2021-07-26","close":18908.9336},{"date":"2021-07-27","close":18840.9844},{"date":"2021-07-28","close":18685.6758},{"date":"2021-07-29","close":18870.1055},{"date":"2021-07-30","close":18588.6074},{"date":"2021-08-02","close":18564.3398},{"date":"2021-08-03","close":18341.082},{"date":"2021-08-04","close":18641.9961},{"date":"2021-08-05","close":18773.0371},{"date":"2021-08-06","close":18680.8242},{"date":"2021-08-09","close":18787.5977},{"date":"2021-08-10","close":18632.2891},{"date":"2021-08-11","close":18375.0586},{"date":"2021-08-12","close":18452.7109},{"date":"2021-08-13","close":18142.0938},{"date":"2021-08-17","close":17778.0859},{"date":"2021-08-18","close":18049.8789},{"date":"2021-08-19","close":18200.334},{"date":"2021-08-20","close":17947.957},{"date":"2021-08-23","close":18244.0156},{"date":"2021-08-24","close":18510.9531},{"date":"2021-08-25","close":18535.2207},{"date":"2021-08-26","close":17904.2754},{"date":"2021-08-27","close":17651.8965},{"date":"2021-08-30","close":17816.9121},{"date":"2021-08-31","close":18098.4141},{"date":"2021-09-01","close":18025.6094},{"date":"2021-09-02","close":17996.4883},{"date":"2021-09-03","close":18122.6797},{"date":"2021-09-06","close":18161.5059},{"date":"2021-09-07","close":17918.8359},{"date":"2021-09-08","close":17016.0996},{"date":"2021-09-09","close":16443.3945},{"date":"2021-09-10","close":16569.584},{"date":"2021-09-13","close":16273.5264},{"date":"2021-09-14","close":16278.3799},{"date":"2021-09-15","close":16297.793},{"date":"2021-09-16","close":16171.6035},{"date":"2021-09-17","close":16123.0693},{"date":"2021-09-23","close":15890.1055},{"date":"2021-09-24","close":16166.75},{"date":"2021-09-27","close":16006.5859},{"date":"2021-09-28","close":15652.2871},{"date":"2021-09-29","close":15477.5625},{"date":"2021-09-30","close":15783.3301},{"date":"2021-10-01","close":15545.5117},{"date":"2021-10-05","close":15050.4629},{"date":"2021-10-06","close":15142.6787},{"date":"2021-10-07","close":15778.4766},{"date":"2021-10-08","close":15700.8213},{"date":"2021-10-12","close":15191.2129},{"date":"2021-10-13","close":15555.2188},{"date":"2021-10-14","close":15948.3457},{"date":"2021-10-15","close":16093.9482},{"date":"2021-10-18","close":16123.0693},{"date":"2021-10-19","close":16666.6523},{"date":"2021-10-20","close":16661.8008},{"date":"2021-10-21","close":16783.1348},{"date":"2021-10-22","close":16758.8652},{"date":"2021-10-25","close":16700.625},{"date":"2021-10-26","close":16889.9102},{"date":"2021-10-27","close":17035.5117},{"date":"2021-10-28","close":16637.5312},{"date":"2021-10-29","close":16622.9707},{"date":"2021-11-01","close":16875.3535},{"date":"2021-11-02","close":16982.127},{"date":"2021-11-03","close":16797.6953},{"date":"2021-11-04","close":16739.4551},{"date":"2021-11-05","close":16889.9102},{"date":"2021-11-08","close":16851.084},{"date":"2021-11-09","close":17025.8047},{"date":"2021-11-10","close":16875.3535},{"date":"2021-11-11","close":17773.2305},{"date":"2021-11-12","close":17545.1211},{"date":"2021-11-15","close":17399.5195},{"date":"2021-11-16","close":17724.6973},{"date":"2021-11-17","close":17656.75},{"date":"2021-11-18","close":17884.8613},{"date":"2021-11-19","close":17744.1113},{"date":"2021-11-22","close":17710.1387},{"date":"2021-11-23","close":17171.4082},{"date":"2021-11-24","close":17171.4082},{"date":"2021-11-25","close":17205.3828},{"date":"2021-11-26","close":16948.1523},{"date":"2021-11-29","close":16739.4551},{"date":"2021-11-30","close":16506.4902},{"date":"2021-12-01","close":16787.9863},{"date":"2021-12-02","close":16710.3359},{"date":"2021-12-03","close":17156.8496},{"date":"2021-12-06","close":16783.1348},{"date":"2021-12-07","close":16763.7207},{"date":"2021-12-08","close":17001.5391},{"date":"2021-12-09","close":17181.1133},{"date":"2021-12-10","close":17079.1934},{"date":"2021-12-13","close":16846.2305},{"date":"2021-12-14","close":16647.2402},{"date":"2021-12-15","close":16584.1445},{"date":"2021-12-16","close":16642.3848},{"date":"2021-12-17","close":16496.7832},{"date":"2021-12-20","close":16157.043},{"date":"2021-12-21","close":16331.7646},{"date":"2021-12-22","close":16370.5918},{"date":"2021-12-23","close":16297.793},{"date":"2021-12-24","close":16438.543},{"date":"2021-12-27","close":16394.8613},{"date":"2021-12-28","close":16530.7578},{"date":"2021-12-29","close":16555.0254},{"date":"2021-12-30","close":16438.543},{"date":"2022-01-03","close":16654.0},{"date":"2022-01-04","close":16176.457},{"date":"2022-01-05","close":15555.2188},{"date":"2022-01-06","close":14812.6445},{"date":"2022-01-07","close":14933.9805},{"date":"2022-01-10","close":14730.1377},{"date":"2022-01-11","close":14531.1475},{"date":"2022-01-12","close":14895.1523},{"date":"2022-01-13","close":14764.1104},{"date":"2022-01-14","close":14419.5166},{"date":"2022-01-17","close":14429.2256},{"date":"2022-01-18","close":14186.5527},{"date":"2022-01-19","close":14050.6582},{"date":"2022-01-20","close":14351.5693},{"date":"2022-01-21","close":14259.3555},{"date":"2022-01-24","close":14026.3916},{"date":"2022-01-25","close":13730.332},{"date":"2022-01-26","close":13579.877},{"date":"2022-01-27","close":12982.9062},{"date":"2022-01-28","close":13157.6289},{"date":"2022-02-03","close":13167.335},{"date":"2022-02-04","close":13376.0322},{"date":"2022-02-07","close":13463.3936},{"date":"2022-02-08","close":13361.4717},{"date":"2022-02-09","close":13434.2725},{"date":"2022-02-10","close":13473.1016},{"date":"2022-02-11","close":13327.498},{"date":"2022-02-14","close":13188.0},{"date":"2022-02-15","close":13026.5859},{"date":"2022-02-16","close":13240.1367},{"date":"2022-02-17","close":13172.1885},{"date":"2022-02-18","close":13118.8008},{"date":"2022-02-21","close":13167.335},{"date":"2022-02-22","close":12885.8369},{"date":"2022-02-23","close":12924.6631},{"date":"2022-02-24","close":12589.7773},{"date":"2022-02-25","close":12914.959},{"date":"2022-02-28","close":12973.1992},{"date":"2022-03-02","close":13094.5342},{"date":"2022-03-03","close":13312.9375},{"date":"2022-03-04","close":12992.6104},{"date":"2022-03-07","close":12672.2852},{"date":"2022-03-08","close":12720.8193},{"date":"2022-03-10","close":13448.834},{"date":"2022-03-11","close":13526.4893},{"date":"2022-03-14","close":13448.834},{"date":"2022-03-15","close":13371.1787},{"date":"2022-03-16","close":13507.0742},{"date":"2022-03-17","close":13973.0039},{"date":"2022-03-18","close":14084.6328},{"date":"2022-03-21","close":13871.082},{"date":"2022-03-22","close":13837.1064},{"date":"2022-03-23","close":13997.2695},{"date":"2022-03-24","close":13817.6943},{"date":"2022-03-25","close":13715.7715},{"date":"2022-03-28","close":13623.5566},{"date":"2022-03-29","close":13759.4531},{"date":"2022-03-30","close":13846.8145},{"date":"2022-03-31","close":13866.2285},{"date":"2022-04-01","close":13788.5742},{"date":"2022-04-04","close":13895.3486},{"date":"2022-04-05","close":14094.3389},{"date":"2022-04-06","close":13827.4004},{"date":"2022-04-07","close":13361.4717},{"date":"2022-04-08","close":13177.042},{"date":"2022-04-11","close":13007.1709},{"date":"2022-04-12","close":12890.6904},{"date":"2022-04-13","close":13026.5859},{"date":"2022-04-14","close":13045.999},{"date":"2022-04-15","close":12973.1992},{"date":"2022-04-18","close":12832.4492},{"date":"2022-04-19","close":12953.7852},{"date":"2022-04-20","close":12929.5176},{"date":"2022-04-21","close":12754.7939},{"date":"2022-04-22","close":12492.71},{"date":"2022-04-25","close":12148.1162},{"date":"2022-04-26","close":12235.4785},{"date":"2022-04-27","close":11832.6445},{"date":"2022-04-28","close":11891.1963},{"date":"2022-04-29","close":12022.9414},{"date":"2022-05-02","close":11972.0},{"date":"2022-05-03","close":11964.3887},{"date":"2022-05-04","close":11900.9561},{"date":"2022-05-06","close":11500.8418},{"date":"2022-05-09","close":11530.0},{"date":"2022-05-10","close":11413.0117},{"date":"2022-05-11","close":11486.2031},{"date":"2022-05-12","close":11012.8975},{"date":"2022-05-13","close":11266.6289},{"date":"2022-05-16","close":11193.4365},{"date":"2022-05-17","close":11266.6289},{"date":"2022-05-18","close":11339.8203},{"date":"2022-05-19","close":11193.4365},{"date":"2022-05-20","close":11476.4453},{"date":"2022-05-23","close":11534.998},{"date":"2022-05-24","close":11222.7129},{"date":"2022-05-25","close":11310.5439},{"date":"2022-05-26","close":11383.7344},{"date":"2022-05-27","close":11422.7715},{"date":"2022-05-30","close":11700.8994},{"date":"2022-05-31","close":11778.9697},{"date":"2022-06-02","close":11730.1748},{"date":"2022-06-03","close":11739.9346},{"date":"2022-06-07","close":11422.7715},{"date":"2022-06-08","close":11525.2393},{"date":"2022-06-09","close":11461.8066},{"date":"2022-06-10","close":11330.0605},{"date":"2022-06-13","close":10749.4072},{"date":"2022-06-14","close":10681.0957},{"date":"2022-06-15","close":10276.1025},{"date":"2022-06-16","close":10149.2363},{"date":"2022-06-17","close":10163.875},{"date":"2022-06-20","close":9924.7812},{"date":"2022-06-21","close":10139.4785},{"date":"2022-06-22","close":9802.7969},{"date":"2022-06-23","close":9797.917},{"date":"2022-06-24","close":10261.4639},{"date":"2022-06-27","close":10280.9814},{"date":"2022-06-28","close":10217.5479},{"date":"2022-06-29","close":10037.0088},{"date":"2022-06-30","close":9724.7256},{"date":"2022-07-01","close":9553.9443},{"date":"2022-07-04","close":9568.583},{"date":"2022-07-05","close":9919.9023},{"date":"2022-07-06","close":9924.7812},{"date":"2022-07-07","close":10066.2871},{"date":"2022-07-08","close":10017.4922},{"date":"2022-07-11","close":9856.4707},{"date":"2022-07-12","close":9661.2939},{"date":"2022-07-13","close":9866.2285},{"date":"2022-07-14","close":9827.1934},{"date":"2022-07-15","close":9719.8467},{"date":"2022-07-18","close":10007.7334},{"date":"2022-07-19","close":10022.3711},{"date":"2022-07-20","close":10046.7676},{"date":"2022-07-21","close":10202.9102},{"date":"2022-07-22","close":10080.9248},{"date":"2022-07-25","close":10119.96},{"date":"2022-07-26","close":10056.5273},{"date":"2022-07-27","close":9993.0938},{"date":"2022-07-28","close":10022.3711},{"date":"2022-07-29","close":10315.1377},{"date":"2022-08-01","close":10261.4639},{"date":"2022-08-02","close":10100.4424},{"date":"2022-08-03","close":10515.1953},{"date":"2022-08-04","close":10886.0322},{"date":"2022-08-05","close":10788.4434},{"date":"2022-08-08","close":10715.252},{"date":"2022-08-09","close":10949.4648},{"date":"2022-08-10","close":10646.9404},{"date":"2022-08-11","close":10925.0674},{"date":"2022-08-12","close":10759.167},{"date":"2022-08-16","close":10637.1797},{"date":"2022-08-17","close":10568.8691},{"date":"2022-08-18","close":10451.7617},{"date":"2022-08-19","close":10290.7412},{"date":"2022-08-22","close":10105.3203},{"date":"2022-08-23","close":9944.3008},{"date":"2022-08-24","close":9983.3359},{"date":"2022-08-25","close":10119.96},{"date":"2022-08-26","close":10076.0449},{"date":"2022-08-29","close":9724.7256},{"date":"2022-08-30","close":9924.7812},{"date":"2022-08-31","close":10032.1299},{"date":"2022-09-01","close":9827.1934},{"date":"2022-09-02","close":9710.0869},{"date":"2022-09-05","close":9744.2432},{"date":"2022-09-06","close":9719.8467},{"date":"2022-09-07","close":9524.6689},{"date":"2022-09-08","close":9612.498},{"date":"2022-09-13","close":9875.9893},{"date":"2022-09-14","close":9602.7393},{"date":"2022-09-15","close":9500.2705},{"date":"2022-09-16","close":9397.8037},{"date":"2022-09-19","close":9187.9883},{"date":"2022-09-20","close":9241.6611},{"date":"2022-09-21","close":9119.6748},{"date":"2022-09-22","close":8870.8232},{"date":"2022-09-23","close":8743.958},{"date":"2022-09-26","close":8524.3828},{"date":"2022-09-27","close":8563.418},{"date":"2022-09-28","close":8329.2051},{"date":"2022-09-29","close":8343.8438},{"date":"2022-09-30","close":8378.0},{"date":"2022-10-04","close":8285.29},{"date":"2022-10-05","close":8012.0415},{"date":"2022-10-06","close":8119.3892},{"date":"2022-10-07","close":7870.5376},{"date":"2022-10-11","close":7650.9634},{"date":"2022-10-12","close":7694.8779},{"date":"2022-10-13","close":7416.7495},{"date":"2022-10-14","close":7763.1904},{"date":"2022-10-17","close":7650.9634},{"date":"2022-10-18","close":7924.2114},{"date":"2022-10-19","close":7933.9707},{"date":"2022-10-20","close":7811.9849},{"date":"2022-10-21","close":7826.623},{"date":"2022-10-24","close":7860.7793},{"date":"2022-10-25","close":7846.1406},{"date":"2022-10-26","close":7782.7085},{"date":"2022-10-27","close":7885.1758},{"date":"2022-10-28","close":7890.0557},{"date":"2022-10-31","close":8109.6304},{"date":"2022-11-01","close":8138.9067},{"date":"2022-11-02","close":8319.4463},{"date":"2022-11-03","close":8114.5093},{"date":"2022-11-04","close":8265.7725},{"date":"2022-11-07","close":8202.3408},{"date":"2022-11-08","close":8431.6729},{"date":"2022-11-09","close":8431.6729},{"date":"2022-11-10","close":8363.3613},{"date":"2022-11-11","close":9153.8301},{"date":"2022-11-14","close":8919.6172},{"date":"2022-11-15","close":9095.2773},{"date":"2022-11-16","close":9114.7959},{"date":"2022-11-17","close":9178.2285},{"date":"2022-11-18","close":8939.1357},{"date":"2022-11-21","close":8880.583},{"date":"2022-11-22","close":8665.8867},{"date":"2022-11-23","close":8851.3047},{"date":"2022-11-24","close":8992.8086},{"date":"2022-11-25","close":8870.8232},{"date":"2022-11-28","close":8704.9229},{"date":"2022-11-29","close":8831.7881},{"date":"2022-11-30","close":8992.8086},{"date":"2022-12-01","close":9066.001},{"date":"2022-12-02","close":9022.0859},{"date":"2022-12-05","close":9041.6035},{"date":"2022-12-06","close":8817.1494},{"date":"2022-12-07","close":8812.2705},{"date":"2022-12-08","close":8909.8584},{"date":"2022-12-09","close":9105.0371},{"date":"2022-12-12","close":9095.2773},{"date":"2022-12-13","close":8948.8945},{"date":"2022-12-14","close":9124.5537},{"date":"2022-12-15","close":8729.3193},{"date":"2022-12-16","close":8631.7305},{"date":"2022-12-19","close":8787.873},{"date":"2022-12-20","close":8612.2129},{"date":"2022-12-21","close":8602.4551},{"date":"2022-12-22","close":8743.958},{"date":"2022-12-23","close":8514.623},{"date":"2022-12-26","close":8573.1777},{"date":"2022-12-27","close":8636.6094},{"date":"2022-12-28","close":8636.6094},{"date":"2022-12-29","close":8636.6094},{"date":"2023-01-02","close":8514.623},{"date":"2023-01-03","close":8617.0928},{"date":"2023-01-04","close":8758.5967},{"date":"2023-01-05","close":8826.9092},{"date":"2023-01-06","close":8753.7158},{"date":"2023-01-09","close":9158.71},{"date":"2023-01-10","close":9153.8301},{"date":"2023-01-11","close":9212.3838},{"date":"2023-01-12","close":9217.2637},{"date":"2023-01-13","close":9305.0938},{"date":"2023-01-16","close":9553.9443},{"date":"2023-01-17","close":9251.4199},{"date":"2023-01-18","close":9334.3691},{"date":"2023-01-19","close":9295.335},{"date":"2023-01-20","close":9261.1777},{"date":"2023-01-25","close":9539.3076},{"date":"2023-01-26","close":9661.2939},{"date":"2023-01-27","close":9788.1582},{"date":"2023-01-30","close":9622.2568},{"date":"2023-01-31","close":9456.3564},{"date":"2023-02-01","close":9553.9443},{"date":"2023-02-02","close":9807.6758},{"date":"2023-02-03","close":10071.166},{"date":"2023-02-06","close":9827.1934},{"date":"2023-02-07","close":10022.3711},{"date":"2023-02-08","close":10310.2588},{"date":"2023-02-09","close":10266.3428},{"date":"2023-02-10","close":9978.4551},{"date":"2023-02-13","close":9719.8467},{"date":"2023-02-14","close":9788.1582},{"date":"2023-02-15","close":9578.3418},{"date":"2023-02-16","close":9768.6406},{"date":"2023-02-17","close":9646.6543},{"date":"2023-02-20","close":9812.5547},{"date":"2023-02-21","close":9793.0371},{"date":"2023-02-22","close":9592.9814},{"date":"2023-02-23","close":9695.4482},{"date":"2023-02-24","close":9529.5488},{"date":"2023-02-27","close":9466.1162},{"date":"2023-02-28","close":9519.7881},{"date":"2023-03-02","close":9412.4414},{"date":"2023-03-03","close":9344.1289},{"date":"2023-03-06","close":9632.0146},{"date":"2023-03-07","close":9441.7178},{"date":"2023-03-08","close":9207.5039},{"date":"2023-03-09","close":9168.4688},{"date":"2023-03-10","close":8997.6895},{"date":"2023-03-13","close":9192.8662},{"date":"2023-03-14","close":8885.4619},{"date":"2023-03-15","close":8846.4258},{"date":"2023-03-16","close":8846.4258},{"date":"2023-03-17","close":8973.292},{"date":"2023-03-20","close":9002.5684},{"date":"2023-03-21","close":9026.9658},{"date":"2023-03-22","close":9241.6611},{"date":"2023-03-23","close":9119.6748},{"date":"2023-03-24","close":9075.7598},{"date":"2023-03-27","close":8968.4121},{"date":"2023-03-28","close":9017.2061},{"date":"2023-03-29","close":9070.8799},{"date":"2023-03-30","close":9036.7246},{"date":"2023-03-31","close":9066.001},{"date":"2023-04-03","close":8992.8086},{"date":"2023-04-04","close":9217.2637},{"date":"2023-04-05","close":9187.9883},{"date":"2023-04-06","close":8900.1006},{"date":"2023-04-07","close":8890.3418},{"date":"2023-04-10","close":8856.1846},{"date":"2023-04-11","close":8987.9287},{"date":"2023-04-12","close":8953.7744},{"date":"2023-04-13","close":9012.3271},{"date":"2023-04-14","close":9129.4336},{"date":"2023-04-17","close":9090.3984},{"date":"2023-04-18","close":8983.0498},{"date":"2023-04-19","close":8939.1357},{"date":"2023-04-20","close":8831.7881},{"date":"2023-04-21","close":8802.5107},{"date":"2023-04-24","close":8743.958},{"date":"2023-04-25","close":8592.6953},{"date":"2023-04-26","close":8675.6455},{"date":"2023-04-27","close":8646.2197},{"date":"2023-04-28","close":8827.6787},{"date":"2023-05-02","close":8940.4756},{"date":"2023-05-03","close":8935.5713},{"date":"2023-05-04","close":8984.6143},{"date":"2023-05-08","close":9136.6465},{"date":"2023-05-09","close":9102.3174},{"date":"2023-05-10","close":9067.9873},{"date":"2023-05-11","close":8989.5195},{"date":"2023-05-12","close":9063.082},{"date":"2023-05-15","close":9004.2314},{"date":"2023-05-16","close":8901.2412},{"date":"2023-05-17","close":9077.7949},{"date":"2023-05-18","close":9105.0},{"date":"2023-05-19","close":9126.8389},{"date":"2023-05-22","close":9195.4971},{"date":"2023-05-23","close":9161.168},{"date":"2023-05-24","close":9036.0},{"date":"2023-05-25","close":8906.1455},{"date":"2023-05-26","close":8739.4014},{"date":"2023-05-30","close":8803.1562},{"date":"2023-05-31","close":8690.3584},{"date":"2023-06-01","close":8729.5928},{"date":"2023-06-02","close":8842.3906},{"date":"2023-06-05","close":8803.1562},{"date":"2023-06-07","close":8803.1562},{"date":"2023-06-08","close":8700.168},{"date":"2023-06-09","close":8670.7412},{"date":"2023-06-12","close":8651.124},{"date":"2023-06-13","close":8685.4541},{"date":"2023-06-14","close":8577.5605},{"date":"2023-06-15","close":8494.1875},{"date":"2023-06-16","close":8513.8047},{"date":"2023-06-19","close":8410.8145},{"date":"2023-06-20","close":8410.8145},{"date":"2023-06-21","close":8229.3574},{"date":"2023-06-22","close":8258.7822},{"date":"2023-06-23","close":8185.2192},{"date":"2023-06-26","close":8204.8359},{"date":"2023-06-27","close":8165.6025},{"date":"2023-06-28","close":8106.7505},{"date":"2023-06-29","close":8042.9951},{"date":"2023-06-30","close":8013.5698},{"date":"2023-07-03","close":8270.0},{"date":"2023-07-04","close":8196.0},{"date":"2023-07-05","close":8068.0},{"date":"2023-07-06","close":8231.0},{"date":"2023-07-07","close":7993.9531},{"date":"2023-07-10","close":7954.7188},{"date":"2023-07-11","close":8231.0},{"date":"2023-07-12","close":8379.0},{"date":"2023-07-13","close":8458.0},{"date":"2023-07-14","close":8538.3262},{"date":"2023-07-17","close":8665.8369},{"date":"2023-07-18","close":8710.0},{"date":"2023-07-19","close":8557.9434},{"date":"2023-07-20","close":8572.6562},{"date":"2023-07-21","close":8567.752},{"date":"2023-07-24","close":8410.8145},{"date":"2023-07-25","close":8344.0},{"date":"2023-07-26","close":8101.8467},{"date":"2023-07-27","close":8482.0},{"date":"2023-07-28","close":8484.3799},{"date":"2023-07-31","close":8853.0},{"date":"2023-08-01","close":9268.0},{"date":"2023-08-02","close":8957.0},{"date":"2023-08-03","close":8876.7197},{"date":"2023-08-04","close":8822.7734},{"date":"2023-08-07","close":9023.8486},{"date":"2023-08-08","close":8788.4434},{"date":"2023-08-09","close":8842.3906},{"date":"2023-08-10","close":8768.8262},{"date":"2023-08-11","close":8729.5928},{"date":"2023-08-14","close":8670.7412},{"date":"2023-08-16","close":8592.2734},{"date":"2023-08-17","close":8494.1875},{"date":"2023-08-18","close":8376.4854},{"date":"2023-08-21","close":8430.4326},{"date":"2023-08-22","close":8494.1875},{"date":"2023-08-23","close":8401.0068},{"date":"2023-08-24","close":8641.3164},{"date":"2023-08-25","close":8420.624},{"date":"2023-08-28","close":8543.2305},{"date":"2023-08-29","close":8646.2197},{"date":"2023-08-30","close":8705.0713},{"date":"2023-08-31","close":8695.2637},{"date":"2023-09-01","close":8719.7852},{"date":"2023-09-04","close":8744.3047},{"date":"2023-09-05","close":8749.21},{"date":"2023-09-06","close":8817.8691},{"date":"2023-09-07","close":8847.2949},{"date":"2023-09-08","close":8832.583},{"date":"2023-09-11","close":8827.6787},{"date":"2023-09-12","close":8793.3477},{"date":"2023-09-13","close":8670.7412},{"date":"2023-09-14","close":8778.6348},{"date":"2023-09-15","close":8866.9121},{"date":"2023-09-18","close":8739.4014},{"date":"2023-09-19","close":8597.1777},{"date":"2023-09-20","close":8567.752},{"date":"2023-09-21","close":8302.9219},{"date":"2023-09-22","close":8234.2617},{"date":"2023-09-25","close":8165.6025},{"date":"2023-09-26","close":8047.8994},{"date":"2023-09-27","close":8101.8467},{"date":"2023-10-04","close":7783.0693},{"date":"2023-10-05","close":7655.5581},{"date":"2023-10-06","close":7807.5908},{"date":"2023-10-10","close":7753.644},{"date":"2023-10-11","close":7905.6758},{"date":"2023-10-12","close":8023.3784},{"date":"2023-10-13","close":7954.7188},{"date":"2023-10-16","close":7886.0591},{"date":"2023-10-17","close":7925.2935},{"date":"2023-10-18","close":7866.4419},{"date":"2023-10-19","close":7655.5581},{"date":"2023-10-20","close":7547.6646},{"date":"2023-10-23","close":7425.0581},{"date":"2023-10-24","close":7650.6538},{"date":"2023-10-25","close":7611.4199},{"date":"2023-10-26","close":7336.7812},{"date":"2023-10-27","close":7528.0479},{"date":"2023-10-30","close":7611.4199},{"date":"2023-10-31","close":7577.0898},{"date":"2023-11-01","close":7557.4731},{"date":"2023-11-02","close":7655.5581},{"date":"2023-11-03","close":8013.5698},{"date":"2023-11-06","close":8371.5801},{"date":"2023-11-07","close":8244.0703},{"date":"2023-11-08","close":8253.8789},{"date":"2023-11-09","close":8366.6768},{"date":"2023-11-10","close":8283.3037},{"date":"2023-11-13","close":8150.8887},{"date":"2023-11-14","close":8288.209},{"date":"2023-11-15","close":8538.3262},{"date":"2023-11-16","close":8479.4756},{"date":"2023-11-17","close":8361.7725},{"date":"2023-11-20","close":8459.8584},{"date":"2023-11-21","close":8553.0391},{"date":"2023-11-22","close":8680.5498},{"date":"2023-11-23","close":8685.4541},{"date":"2023-11-24","close":8759.0176},{"date":"2023-11-27","close":8793.3477},{"date":"2023-11-28","close":8876.7197},{"date":"2023-11-29","close":8896.3369},{"date":"2023-11-30","close":8920.8584},{"date":"2023-12-01","close":8891.4336},{"date":"2023-12-04","close":8930.667},{"date":"2023-12-05","close":8881.625},{"date":"2023-12-06","close":8896.3369},{"date":"2023-12-07","close":8842.3906},{"date":"2023-12-08","close":8945.3799},{"date":"2023-12-11","close":8950.2852},{"date":"2023-12-12","close":8881.625},{"date":"2023-12-13","close":8783.5391},{"date":"2023-12-14","close":9053.2734},{"date":"2023-12-15","close":9048.3701},{"date":"2023-12-18","close":9023.8486},{"date":"2023-12-19","close":9063.082},{"date":"2023-12-20","close":9063.082},{"date":"2023-12-21","close":9058.1777},{"date":"2023-12-22","close":9053.2734},{"date":"2023-12-26","close":9146.4551},{"date":"2023-12-27","close":9372.0518},{"date":"2023-12-28","close":9416.1904},{"date":"2024-01-02","close":9573.126},{"date":"2024-01-03","close":9278.8701},{"date":"2024-01-04","close":9249.4443},{"date":"2024-01-05","close":9156.2637},{"date":"2024-01-08","close":9357.3389},{"date":"2024-01-09","close":9528.9883},{"date":"2024-01-10","close":9578.0303},{"date":"2024-01-11","close":9661.4033},{"date":"2024-01-12","close":9617.2646},{"date":"2024-01-15","close":9636.8818},{"date":"2024-01-16","close":9455.4238},{"date":"2024-01-17","close":9146.4551},{"date":"2024-01-18","close":9174.0},{"date":"2024-01-19","close":9161.168},{"date":"2024-01-22","close":9077.7949},{"date":"2024-01-23","close":9161.168},{"date":"2024-01-24","close":9097.4131},{"date":"2024-01-25","close":8994.4229},{"date":"2024-01-26","close":9112.125},{"date":"2024-01-29","close":8974.8057},{"date":"2024-01-30","close":8871.8164},{"date":"2024-01-31","close":8656.0283},{"date":"2024-02-01","close":8763.9219},{"date":"2024-02-02","close":9244.54},{"date":"2024-02-05","close":9072.8906},{"date":"2024-02-06","close":8960.0938},{"date":"2024-02-07","close":8920.8584},{"date":"2024-02-08","close":8945.3799},{"date":"2024-02-13","close":8896.3369},{"date":"2024-02-14","close":8920.8584},{"date":"2024-02-15","close":9126.8389},{"date":"2024-02-16","close":9244.54},{"date":"2024-02-19","close":9224.9229},{"date":"2024-02-20","close":9170.9756},{"date":"2024-02-21","close":9190.5928},{"date":"2024-02-22","close":9146.4551},{"date":"2024-02-23","close":9082.7002},{"date":"2024-02-26","close":9038.5605},{"date":"2024-02-27","close":8935.5713},{"date":"2024-02-28","close":8920.8584},{"date":"2024-02-29","close":8675.6455},{"date":"2024-03-04","close":8646.2197},{"date":"2024-03-05","close":8464.7627},{"date":"2024-03-06","close":8459.8584},{"date":"2024-03-07","close":8420.624},{"date":"2024-03-08","close":8543.2305},{"date":"2024-03-11","close":8611.8896},{"date":"2024-03-12","close":8700.168},{"date":"2024-03-13","close":8685.4541},{"date":"2024-03-14","close":8709.9756},{"date":"2024-03-15","close":8562.8486},{"date":"2024-03-18","close":8445.1455},{"date":"2024-03-19","close":8371.5801},{"date":"2024-03-20","close":8410.8145},{"date":"2024-03-21","close":8503.9961},{"date":"2024-03-22","close":8533.4219},{"date":"2024-03-25","close":8538.3262},{"date":"2024-03-26","close":8690.3584},{"date":"2024-03-27","close":8700.168},{"date":"2024-03-28","close":8602.082},{"date":"2024-03-29","close":8533.4219},{"date":"2024-04-01","close":8700.168},{"date":"2024-04-02","close":8430.4326},{"date":"2024-04-03","close":8371.5801},{"date":"2024-04-04","close":8317.6338},{"date":"2024-04-05","close":8199.9316},{"date":"2024-04-08","close":8180.3149},{"date":"2024-04-09","close":8195.0283},{"date":"2024-04-11","close":8008.6655},{"date":"2024-04-12","close":8008.6655},{"date":"2024-04-15","close":7876.2505},{"date":"2024-04-16","close":7753.644},{"date":"2024-04-17","close":7724.2183},{"date":"2024-04-18","close":7925.2935},{"date":"2024-04-19","close":7856.6333},{"date":"2024-04-22","close":7969.4312},{"date":"2024-04-23","close":7910.5796},{"date":"2024-04-24","close":8028.2822},{"date":"2024-04-25","close":7949.814},{"date":"2024-04-26","close":7989.0483},{"date":"2024-04-29","close":8135.2559},{"date":"2024-04-30","close":8150.0737},{"date":"2024-05-02","close":8155.0132},{"date":"2024-05-03","close":8283.4385},{"date":"2024-05-07","close":8322.9541},{"date":"2024-05-08","close":8313.0752},{"date":"2024-05-09","close":8209.3467},{"date":"2024-05-10","close":8318.0146},{"date":"2024-05-13","close":8238.9844},{"date":"2024-05-14","close":8337.7725},{"date":"2024-05-16","close":8367.4092},{"date":"2024-05-17","close":8308.1357},{"date":"2024-05-20","close":8238.9844},{"date":"2024-05-21","close":8313.0752},{"date":"2024-05-22","close":8273.5596},{"date":"2024-05-23","close":8278.499},{"date":"2024-05-24","close":8169.8315},{"date":"2024-05-27","close":8253.8027},{"date":"2024-05-28","close":8051.2852},{"date":"2024-05-29","close":7937.6782},{"date":"2024-05-30","close":7824.0708},{"date":"2024-05-31","close":7784.5557},{"date":"2024-06-03","close":7893.2231},{"date":"2024-06-04","close":7942.6177},{"date":"2024-06-05","close":7957.4355},{"date":"2024-06-07","close":7987.0728},{"date":"2024-06-10","close":7779.6162},{"date":"2024-06-11","close":7779.6162},{"date":"2024-06-12","close":7804.3135},{"date":"2024-06-13","close":7814.1919},{"date":"2024-06-14","close":7814.1919},{"date":"2024-06-17","close":7730.2217},{"date":"2024-06-18","close":7675.8877},{"date":"2024-06-19","close":7754.9189},{"date":"2024-06-20","close":7774.6763},{"date":"2024-06-21","close":7814.1919},{"date":"2024-06-24","close":7675.8877},{"date":"2024-06-25","close":7680.8271},{"date":"2024-06-26","close":7725.2822},{"date":"2024-06-27","close":7601.7964},{"date":"2024-06-28","close":7666.0088},{"date":"2024-07-01","close":7651.1909},{"date":"2024-07-02","close":7503.0073},{"date":"2024-07-03","close":7532.644},{"date":"2024-07-04","close":7547.4624},{"date":"2024-07-05","close":7804.3135},{"date":"2024-07-08","close":7883.3442},{"date":"2024-07-09","close":7932.7388},{"date":"2024-07-10","close":8031.5273},{"date":"2024-07-11","close":7967.3145},{"date":"2024-07-12","close":7917.9204},{"date":"2024-07-15","close":7883.3442},{"date":"2024-07-16","close":7749.9795},{"date":"2024-07-17","close":7764.7974},{"date":"2024-07-18","close":7745.04},{"date":"2024-07-19","close":7779.6162},{"date":"2024-07-22","close":7759.8584},{"date":"2024-07-23","close":7626.4932},{"date":"2024-07-24","close":7626.4932},{"date":"2024-07-25","close":7735.1611},{"date":"2024-07-26","close":7670.9482},{"date":"2024-07-29","close":7695.6455},{"date":"2024-07-30","close":7572.1592},{"date":"2024-07-31","close":7572.1592},{"date":"2024-08-01","close":7631.4326},{"date":"2024-08-02","close":7498.0679},{"date":"2024-08-05","close":6890.5171},{"date":"2024-08-06","close":7172.0649},{"date":"2024-08-07","close":7246.1567},{"date":"2024-08-08","close":7285.6719},{"date":"2024-08-09","close":7270.854},{"date":"2024-08-12","close":7260.9751},{"date":"2024-08-13","close":7349.8848},{"date":"2024-08-14","close":7384.4609},{"date":"2024-08-16","close":7335.0664},{"date":"2024-08-19","close":7349.8848},{"date":"2024-08-20","close":7374.582},{"date":"2024-08-21","close":7433.855},{"date":"2024-08-22","close":7646.2515},{"date":"2024-08-23","close":7626.4932},{"date":"2024-08-26","close":7764.7974},{"date":"2024-08-27","close":7696.0},{"date":"2024-08-28","close":7503.0073},{"date":"2024-08-29","close":7522.7651},{"date":"2024-08-30","close":7532.644},{"date":"2024-09-02","close":7517.8262},{"date":"2024-09-03","close":7428.9155},{"date":"2024-09-04","close":7152.3071},{"date":"2024-09-05","close":7270.854},{"date":"2024-09-06","close":7142.4282},{"date":"2024-09-09","close":7162.186},{"date":"2024-09-10","close":7172.0649},{"date":"2024-09-11","close":7177.0044},{"date":"2024-09-12","close":7285.6719},{"date":"2024-09-13","close":7428.9155},{"date":"2024-09-19","close":7448.6738},{"date":"2024-09-20","close":7423.9766},{"date":"2024-09-23","close":7498.0679},{"date":"2024-09-24","close":7582.0386},{"date":"2024-09-25","close":7532.644},{"date":"2024-09-26","close":7670.9482},{"date":"2024-09-27","close":7631.4326},{"date":"2024-09-30","close":7586.978},{"date":"2024-10-02","close":7527.7046},{"date":"2024-10-04","close":7621.5537},{"date":"2024-10-07","close":7503.0073},{"date":"2024-10-08","close":7512.8867},{"date":"2024-10-10","close":7537.5835},{"date":"2024-10-11","close":7552.4019},{"date":"2024-10-14","close":7498.0679},{"date":"2024-10-15","close":7641.3115},{"date":"2024-10-16","close":7626.4932},{"date":"2024-10-17","close":7577.0986},{"date":"2024-10-18","close":7646.2515},{"date":"2024-10-21","close":7730.2217},{"date":"2024-10-22","close":7498.0679},{"date":"2024-10-23","close":7572.1592},{"date":"2024-10-24","close":7596.8569},{"date":"2024-10-25","close":7503.0073},{"date":"2024-10-28","close":7606.7358},{"date":"2024-10-29","close":7631.4326},{"date":"2024-10-30","close":7795.0},{"date":"2024-10-31","close":7586.978},{"date":"2024-11-01","close":7537.5835},{"date":"2024-11-04","close":7680.8271},{"date":"2024-11-05","close":7755.0},{"date":"2024-11-06","close":7695.6455},{"date":"2024-11-07","close":7720.3428},{"date":"2024-11-08","close":7498.0679},{"date":"2024-11-11","close":7379.5215},{"date":"2024-11-12","close":7295.5508},{"date":"2024-11-13","close":7280.7329},{"date":"2024-11-14","close":7379.5215},{"date":"2024-11-15","close":7423.9766},{"date":"2024-11-18","close":7596.8569},{"date":"2024-11-19","close":7730.2217},{"date":"2024-11-20","close":7720.3428},{"date":"2024-11-21","close":7641.3115},{"date":"2024-11-22","close":7685.7666},{"date":"2024-11-25","close":7764.7974},{"date":"2024-11-26","close":7848.7686},{"date":"2024-11-27","close":8041.4062},{"date":"2024-11-28","close":8061.1641},{"date":"2024-11-29","close":8159.9526},{"date":"2024-12-02","close":8308.1357},{"date":"2024-12-03","close":8332.833},{"date":"2024-12-04","close":8397.0459},{"date":"2024-12-05","close":8159.9526},{"date":"2024-12-06","close":8125.377},{"date":"2024-12-09","close":7843.8286},{"date":"2024-12-10","close":8090.8008},{"date":"2024-12-11","close":8347.6523},{"date":"2024-12-12","close":8248.8633},{"date":"2024-12-13","close":8446.4404},{"date":"2024-12-16","close":8372.3486},{"date":"2024-12-17","close":8199.4678},{"date":"2024-12-18","close":8204.4072},{"date":"2024-12-19","close":7962.375},{"date":"2024-12-20","close":7903.1021},{"date":"2024-12-23","close":7784.5557},{"date":"2024-12-24","close":7740.1006},{"date":"2024-12-26","close":7675.8877},{"date":"2024-12-27","close":7621.5537},{"date":"2024-12-30","close":7621.5537},{"date":"2025-01-02","close":7537.5835},{"date":"2025-01-03","close":7745.04},{"date":"2025-01-06","close":7903.1021},{"date":"2025-01-07","close":7809.2524},{"date":"2025-01-08","close":7715.4033},{"date":"2025-01-09","close":7725.2822},{"date":"2025-01-10","close":7695.6455},{"date":"2025-01-13","close":7626.4932},{"date":"2025-01-14","close":7720.3428},{"date":"2025-01-15","close":7700.585},{"date":"2025-01-16","close":7680.8271},{"date":"2025-01-17","close":7725.2822},{"date":"2025-01-20","close":7695.6455},{"date":"2025-01-21","close":7695.6455},{"date":"2025-01-22","close":7656.1304},{"date":"2025-01-23","close":7591.9175},{"date":"2025-01-24","close":7591.9175},{"date":"2025-01-31","close":7972.2539},{"date":"2025-02-03","close":8150.0737},{"date":"2025-02-04","close":8174.771},{"date":"2025-02-05","close":8525.4717},{"date":"2025-02-06","close":8713.1699},{"date":"2025-02-07","close":8619.3213},{"date":"2025-02-10","close":8500.7744},{"date":"2025-02-11","close":8639.0791},{"date":"2025-02-12","close":8229.1055},{"date":"2025-02-13","close":8071.043},{"date":"2025-02-14","close":7996.9517},{"date":"2025-02-17","close":8031.5273},{"date":"2025-02-18","close":8071.043},{"date":"2025-02-19","close":8268.6201},{"date":"2025-02-20","close":8204.4072},{"date":"2025-02-21","close":8234.0449},{"date":"2025-02-24","close":8189.5894},{"date":"2025-02-25","close":8219.2266},{"date":"2025-02-26","close":8367.4092},{"date":"2025-02-27","close":8372.3486},{"date":"2025-02-28","close":8120.4375},{"date":"2025-03-04","close":7967.3145},{"date":"2025-03-05","close":8100.6792},{"date":"2025-03-06","close":8298.2568},{"date":"2025-03-07","close":8159.9526},{"date":"2025-03-10","close":8268.6201},{"date":"2025-03-11","close":8140.1953},{"date":"2025-03-12","close":8174.771},{"date":"2025-03-13","close":8199.4678},{"date":"2025-03-14","close":8155.0132},{"date":"2025-03-17","close":8150.0737},{"date":"2025-03-18","close":8140.1953},{"date":"2025-03-19","close":8105.6187},{"date":"2025-03-20","close":7957.4355},{"date":"2025-03-21","close":8016.709},{"date":"2025-03-24","close":7912.981},{"date":"2025-03-25","close":7977.1934},{"date":"2025-03-26","close":7972.2539},{"date":"2025-03-27","close":7829.0103},{"date":"2025-03-28","close":7824.0708},{"date":"2025-03-31","close":7547.4624},{"date":"2025-04-01","close":7789.4951},{"date":"2025-04-02","close":7720.3428},{"date":"2025-04-03","close":7853.708},{"date":"2025-04-04","close":7952.4961},{"date":"2025-04-07","close":7670.9482},{"date":"2025-04-08","close":7458.5527},{"date":"2025-04-09","close":7270.854},{"date":"2025-04-10","close":7507.9468},{"date":"2025-04-11","close":7631.4326},{"date":"2025-04-14","close":7646.2515},{"date":"2025-04-15","close":7616.6147},{"date":"2025-04-16","close":7562.2808},{"date":"2025-04-17","close":7685.7666},{"date":"2025-04-18","close":7759.8584},{"date":"2025-04-21","close":7735.1611},{"date":"2025-04-22","close":7759.8584},{"date":"2025-04-23","close":7784.5557},{"date":"2025-04-24","close":7809.2524},{"date":"2025-04-25","close":7794.4346},{"date":"2025-04-28","close":7858.647},{"date":"2025-04-29","close":7848.7119},{"date":"2025-04-30","close":7888.4526},{"date":"2025-05-02","close":7913.29},{"date":"2025-05-07","close":7943.0952},{"date":"2025-05-08","close":7779.1665},{"date":"2025-05-09","close":7774.1992},{"date":"2025-05-12","close":7833.8096},{"date":"2025-05-13","close":7769.2314},{"date":"2025-05-14","close":7808.9717},{"date":"2025-05-15","close":7799.0366},{"date":"2025-05-16","close":7804.0044},{"date":"2025-05-19","close":7659.9458},{"date":"2025-05-20","close":7674.8481},{"date":"2025-05-21","close":7779.1665},{"date":"2025-05-22","close":7699.686},{"date":"2025-05-23","close":7694.7183},{"date":"2025-05-26","close":7853.6797},{"date":"2025-05-27","close":7933.1602},{"date":"2025-05-28","close":8027.5435},{"date":"2025-05-29","close":8146.7646},{"date":"2025-05-30","close":7997.7383},{"date":"2025-06-02","close":8037.4785},{"date":"2025-06-04","close":7997.7383},{"date":"2025-06-05","close":8211.3428},{"date":"2025-06-09","close":8643.5186},{"date":"2025-06-10","close":8613.7129},{"date":"2025-06-11","close":8713.0635},{"date":"2025-06-12","close":8693.1934},{"date":"2025-06-13","close":8708.0967},{"date":"2025-06-16","close":9011.1162},{"date":"2025-06-17","close":8862.0898},{"date":"2025-06-18","close":9646.9609},{"date":"2025-06-19","close":9930.1113},{"date":"2025-06-20","close":10402.0273},{"date":"2025-06-23","close":10784.5283},{"date":"2025-06-24","close":11018.002},{"date":"2025-06-25","close":10739.8203},{"date":"2025-06-26","close":10148.6826},{"date":"2025-06-27","close":9999.6562},{"date":"2025-06-30","close":10059.2676},{"date":"2025-07-01","close":10019.5264},{"date":"2025-07-02","close":9815.8574},{"date":"2025-07-03","close":9945.0137},{"date":"2025-07-04","close":9786.0527},{"date":"2025-07-07","close":9920.1758},{"date":"2025-07-08","close":10034.4297},{"date":"2025-07-09","close":9974.8193},{"date":"2025-07-10","close":10094.04},{"date":"2025-07-11","close":10034.4297},{"date":"2025-07-14","close":9885.4033},{"date":"2025-07-15","close":9830.7607},{"date":"2025-07-16","close":9781.085},{"date":"2025-07-17","close":9746.3125},{"date":"2025-07-18","close":9716.5068},{"date":"2025-07-21","close":9701.6045},{"date":"2025-07-22","close":9542.6426},{"date":"2025-07-23","close":9408.5195},{"date":"2025-07-24","close":9194.915},{"date":"2025-07-25","close":9348.9092},{"date":"2025-07-28","close":9309.1689},{"date":"2025-07-29","close":9304.2012},{"date":"2025-07-30","close":9279.3633},{"date":"2025-07-31","close":9363.8115},{"date":"2025-08-01","close":8966.4082},{"date":"2025-08-04","close":9090.5967},{"date":"2025-08-05","close":9040.9219},{"date":"2025-08-06","close":9110.4668},{"date":"2025-08-07","close":9537.6758},{"date":"2025-08-08","close":9453.2275},{"date":"2025-08-11","close":9393.6172},{"date":"2025-08-12","close":9403.5518},{"date":"2025-08-13","close":9324.0713},{"date":"2025-08-14","close":9324.0713},{"date":"2025-08-18","close":9334.0068},{"date":"2025-08-19","close":9398.584},{"date":"2025-08-20","close":9334.0068},{"date":"2025-08-21","close":9299.2334},{"date":"2025-08-22","close":9249.5586},{"date":"2025-08-25","close":9403.5518},{"date":"2025-08-26","close":9388.6494},{"date":"2025-08-27","close":9338.9736},{"date":"2025-08-28","close":9289.2988},{"date":"2025-08-29","close":9209.8184},{"date":"2025-09-01","close":9095.5645},{"date":"2025-09-02","close":9120.4023},{"date":"2025-09-03","close":9080.6621},{"date":"2025-09-04","close":9170.0771},{"date":"2025-09-05","close":9214.7852},{"date":"2025-09-08","close":9249.5586},{"date":"2025-09-09","close":9319.1035},{"date":"2025-09-10","close":9418.4541},{"date":"2025-09-11","close":9398.584},{"date":"2025-09-12","close":9746.3125},{"date":"2025-09-15","close":9666.8311},{"date":"2025-09-16","close":9617.1562},{"date":"2025-09-17","close":9617.1562},{"date":"2025-09-18","close":9781.085},{"date":"2025-09-19","close":9810.8906},{"date":"2025-09-22","close":9686.7012},{"date":"2025-09-23","close":9597.2861},{"date":"2025-09-24","close":9438.3242},{"date":"2025-09-25","close":9746.3125},{"date":"2025-09-26","close":9522.7725},{"date":"2025-09-29","close":9840.6953},{"date":"2025-09-30","close":9661.8643},{"date":"2025-10-01","close":9537.6758},{"date":"2025-10-02","close":9567.4805},{"date":"2025-10-10","close":9805.9229},{"date":"2025-10-13","close":9661.8643},{"date":"2025-10-14","close":9502.9023},{"date":"2025-10-15","close":9507.8701},{"date":"2025-10-16","close":9517.8057},{"date":"2025-10-17","close":9348.9092},{"date":"2025-10-20","close":9488.0},{"date":"2025-10-21","close":9567.4805},{"date":"2025-10-22","close":9577.416},{"date":"2025-10-23","close":9294.2656},{"date":"2025-10-24","close":9368.7793},{"date":"2025-10-27","close":9602.2539},{"date":"2025-10-28","close":9696.6367},{"date":"2025-10-29","close":10004.624},{"date":"2025-10-30","close":9651.9287},{"date":"2025-10-31","close":9984.7539},{"date":"2025-11-03","close":10044.3643},{"date":"2025-11-04","close":10024.4941},{"date":"2025-11-05","close":9920.1758},{"date":"2025-11-06","close":9637.0264},{"date":"2025-11-07","close":9582.3838},{"date":"2025-11-10","close":9676.7666},{"date":"2025-11-11","close":9736.377},{"date":"2025-11-12","close":9900.3057},{"date":"2025-11-13","close":9885.4033},{"date":"2025-11-14","close":9537.6758},{"date":"2025-11-17","close":9512.8379},{"date":"2025-11-18","close":9189.9473},{"date":"2025-11-19","close":9194.915},{"date":"2025-11-20","close":9343.9414},{"date":"2025-11-21","close":9329.0391},{"date":"2025-11-24","close":9338.9736},{"date":"2025-11-25","close":9244.5908},{"date":"2025-11-26","close":9527.7402},{"date":"2025-11-27","close":9343.9414},{"date":"2025-11-28","close":9279.3633},{"date":"2025-12-01","close":9224.7207},{"date":"2025-12-02","close":9338.9736},{"date":"2025-12-03","close":9413.4873},{"date":"2025-12-04","close":9443.292},{"date":"2025-12-05","close":9532.708},{"date":"2025-12-08","close":9532.708},{"date":"2025-12-09","close":9463.1621},{"date":"2025-12-10","close":9329.0391},{"date":"2025-12-11","close":9314.1357},{"date":"2025-12-12","close":9373.7471},{"date":"2025-12-15","close":9269.4287},{"date":"2025-12-16","close":9045.8887},{"date":"2025-12-17","close":9021.0518},{"date":"2025-12-18","close":8966.4082},{"date":"2025-12-19","close":9080.6621},{"date":"2025-12-22","close":9150.207},{"date":"2025-12-23","close":9194.915},{"date":"2025-12-24","close":9229.6885},{"date":"2025-12-26","close":9095.5645},{"date":"2025-12-29","close":9319.1035},{"date":"2025-12-30","close":9294.2656},{"date":"2026-01-02","close":9587.3506},{"date":"2026-01-05","close":9592.3184},{"date":"2026-01-06","close":9746.3125},{"date":"2026-01-07","close":9483.0322},{"date":"2026-01-08","close":9368.7793},{"date":"2026-01-09","close":9418.4541},{"date":"2026-01-12","close":9478.0654},{"date":"2026-01-13","close":9786.0527},{"date":"2026-01-14","close":9716.5068},{"date":"2026-01-15","close":9622.124},{"date":"2026-01-16","close":9557.5459},{"date":"2026-01-19","close":9562.5127},{"date":"2026-01-20","close":9696.6367},{"date":"2026-01-21","close":9492.9678},{"date":"2026-01-22","close":9562.5127},{"date":"2026-01-23","close":9994.6895},{"date":"2026-01-26","close":10213.2607},{"date":"2026-01-27","close":10367.2549},{"date":"2026-01-28","close":10387.125},{"date":"2026-01-29","close":10580.8584},{"date":"2026-01-30","close":10362.2871},{"date":"2026-02-02","close":9870.501},{"date":"2026-02-03","close":10049.332},{"date":"2026-02-04","close":9984.7539},{"date":"2026-02-05","close":9766.1826},{"date":"2026-02-06","close":9532.708},{"date":"2026-02-09","close":9637.0264},{"date":"2026-02-10","close":9771.1494},{"date":"2026-02-11","close":9915.208},{"date":"2026-02-12","close":9895.3379},{"date":"2026-02-13","close":9731.4092},{"date":"2026-02-19","close":9915.208},{"date":"2026-02-20","close":9920.1758},{"date":"2026-02-23","close":10034.4297},{"date":"2026-02-24","close":9999.6562},{"date":"2026-02-25","close":10084.1045},{"date":"2026-02-26","close":10367.2549},{"date":"2026-02-27","close":10392.0918},{"date":"2026-03-03","close":9632.0586},{"date":"2026-03-04","close":8429.9141},{"date":"2026-03-05","close":9011.1162},{"date":"2026-03-06","close":9224.7207},{"date":"2026-03-09","close":8931.6357},{"date":"2026-03-10","close":9199.8828},{"date":"2026-03-11","close":9150.207},{"date":"2026-03-12","close":9125.3701},{"date":"2026-03-13","close":9229.6885},{"date":"2026-03-16","close":9155.1748},{"date":"2026-03-17","close":9214.7852},{"date":"2026-03-18","close":9338.9736},{"date":"2026-03-19","close":9021.0518},{"date":"2026-03-20","close":9080.6621},{"date":"2026-03-23","close":8554.1025},{"date":"2026-03-24","close":8782.6094},{"date":"2026-03-25","close":8911.7656},{"date":"2026-03-26","close":8807.4473},{"date":"2026-03-27","close":8921.7002},{"date":"2026-03-30","close":8708.0967},{"date":"2026-03-31","close":8578.9404},{"date":"2026-04-01","close":8981.3115},{"date":"2026-04-02","close":8519.3301},{"date":"2026-04-03","close":8479.5898},{"date":"2026-04-06","close":8400.1094},{"date":"2026-04-07","close":8405.0762},{"date":"2026-04-08","close":8713.0635},{"date":"2026-04-09","close":8633.583},{"date":"2026-04-10","close":8727.9668},{"date":"2026-04-13","close":8638.5508},{"date":"2026-04-14","close":8792.5449},{"date":"2026-04-15","close":9145.2402},{"date":"2026-04-16","close":9458.1953},{"date":"2026-04-17","close":9378.7139},{"date":"2026-04-20","close":9279.3633},{"date":"2026-04-21","close":9304.2012},{"date":"2026-04-22","close":9363.8115},{"date":"2026-04-23","close":9343.9414},{"date":"2026-04-24","close":9289.2988},{"date":"2026-04-27","close":9338.9736},{"date":"2026-04-28","close":9488.0},{"date":"2026-04-29","close":9445.0},{"date":"2026-04-30","close":9190.0},{"date":"2026-05-04","close":9250.0},{"date":"2026-05-06","close":9180.0},{"date":"2026-05-07","close":9100.0},{"date":"2026-05-08","close":9385.0},{"date":"2026-05-11","close":9345.0},{"date":"2026-05-12","close":9125.0},{"date":"2026-05-13","close":9220.0},{"date":"2026-05-14","close":9650.0},{"date":"2026-05-15","close":9350.0},{"date":"2026-05-18","close":9055.0},{"date":"2026-05-19","close":8905.0},{"date":"2026-05-20","close":8585.0},{"date":"2026-05-21","close":8975.0},{"date":"2026-05-22","close":9210.0},{"date":"2026-05-26","close":9155.0},{"date":"2026-05-27","close":9550.0},{"date":"2026-05-28","close":9500.0},{"date":"2026-05-29","close":10650.0},{"date":"2026-06-01","close":11550.0},{"date":"2026-06-02","close":11340.0},{"date":"2026-06-04","close":10685.0},{"date":"2026-06-05","close":10325.0},{"date":"2026-06-08","close":10050.0},{"date":"2026-06-09","close":9925.0},{"date":"2026-06-10","close":9235.0},{"date":"2026-06-11","close":9370.0},{"date":"2026-06-12","close":9685.0},{"date":"2026-06-15","close":9765.0},{"date":"2026-06-16","close":9680.0},{"date":"2026-06-17","close":9630.0},{"date":"2026-06-18","close":9320.0},{"date":"2026-06-19","close":9175.0},{"date":"2026-06-22","close":8885.0},{"date":"2026-06-23","close":8200.0},{"date":"2026-06-24","close":8140.0},{"date":"2026-06-25","close":8045.0},{"date":"2026-06-26","close":7835.0},{"date":"2026-06-29","close":8370.0},{"date":"2026-06-30","close":8250.0},{"date":"2026-07-01","close":8280.0},{"date":"2026-07-02","close":8410.0},{"date":"2026-07-03","close":8260.0},{"date":"2026-07-06","close":8180.0},{"date":"2026-07-07","close":8255.0},{"date":"2026-07-08","close":8105.0},{"date":"2026-07-09","close":7860.0},{"date":"2026-07-10","close":8135.0},{"date":"2026-07-13","close":7925.0},{"date":"2026-07-14","close":7720.0},{"date":"2026-07-15","close":7920.0},{"date":"2026-07-16","close":7910.0},{"date":"2026-07-20","close":7615.0},{"date":"2026-07-21","close":7810.0},{"date":"2026-07-22","close":7930.0},{"date":"2026-07-23","close":8500.0},{"date":"2026-07-24","close":8175.0},{"date":"2026-07-27","close":8580.0},{"date":"2026-07-28","close":8105.0},{"date":"2026-07-29","close":7945.0},{"date":"2026-07-30","close":7960.0},{"date":"2026-07-31","close":8265.0},{"date":"2026-08-03","close":8210.0},{"date":"2026-08-04","close":8625.0},{"date":"2026-08-05","close":8755.0},{"date":"2026-08-06","close":8690.0},{"date":"2026-08-07","close":8595.0},{"date":"2026-08-10","close":8680.0},{"date":"2026-08-11","close":8930.0},{"date":"2026-08-12","close":8750.0},{"date":"2026-08-13","close":8895.0},{"date":"2026-08-14","close":9015.0},{"date":"2026-08-18","close":8600.0},{"date":"2026-08-19","close":8300.0},{"date":"2026-08-20","close":8645.0},{"date":"2026-08-21","close":8480.0},{"date":"2026-08-24","close":8560.0},{"date":"2026-08-25","close":8505.0},{"date":"2026-08-26","close":8520.0},{"date":"2026-08-27","close":8465.0},{"date":"2026-08-28","close":8615.0},{"date":"2026-08-31","close":8610.0},{"date":"2026-09-01","close":8575.0},{"date":"2026-09-02","close":8315.0},{"date":"2026-09-03","close":8245.0},{"date":"2026-09-04","close":8420.0},{"date":"2026-09-07","close":8525.0},{"date":"2026-09-08","close":8320.0},{"date":"2026-09-09","close":8185.0},{"date":"2026-09-10","close":8190.0},{"date":"2026-09-11","close":8125.0},{"date":"2026-09-14","close":8055.0},{"date":"2026-09-15","close":8070.0},{"date":"2026-09-16","close":7855.0},{"date":"2026-09-17","close":7865.0},{"date":"2026-09-18","close":7900.0},{"date":"2026-09-21","close":7840.0},{"date":"2026-09-22","close":8005.0},{"date":"2026-09-23","close":7860.0},{"date":"2026-09-28","close":7925.0},{"date":"2026-09-29","close":7840.0},{"date":"2026-09-30","close":7795.0},{"date":"2026-10-01","close":7875.0},{"date":"2026-10-02","close":7910.0},{"date":"2026-10-06","close":7910.0},{"date":"2026-10-07","close":7750.0},{"date":"2026-10-08","close":7500.0},{"date":"2026-10-12","close":7360.0},{"date":"2026-10-13","close":7320.0},{"date":"2026-10-14","close":7430.0},{"date":"2026-10-15","close":7170.0},{"date":"2026-10-16","close":7360.0},{"date":"2026-10-19","close":7555.0},{"date":"2026-10-20","close":7420.0},{"date":"2026-10-21","close":7410.0},{"date":"2026-10-22","close":7375.0},{"date":"2026-10-23","close":7265.0}],"chart_data":[{"date":"2024-10-23","open":7547,"high":7616,"low":7458,"close":7572,"volume":26187},{"date":"2024-10-24","open":7572,"high":7606,"low":7502,"close":7597,"volume":40222},{"date":"2024-10-25","open":7601,"high":7631,"low":7463,"close":7503,"volume":38865},{"date":"2024-10-28","open":7507,"high":7626,"low":7507,"close":7607,"volume":44490},{"date":"2024-10-29","open":7607,"high":7635,"low":7562,"close":7631,"volume":58030},{"date":"2024-10-30","open":7690,"high":7839,"low":7690,"close":7795,"volume":79187},{"date":"2024-10-31","open":7700,"high":7725,"low":7557,"close":7587,"volume":41716},{"date":"2024-11-01","open":7513,"high":7571,"low":7488,"close":7538,"volume":23354},{"date":"2024-11-04","open":7522,"high":7715,"low":7522,"close":7681,"volume":118603},{"date":"2024-11-05","open":7680,"high":7809,"low":7660,"close":7755,"volume":528507},{"date":"2024-11-06","open":7794,"high":7794,"low":7616,"close":7696,"volume":87182},{"date":"2024-11-07","open":7696,"high":7754,"low":7616,"close":7720,"volume":54896},{"date":"2024-11-08","open":7804,"high":7804,"low":7453,"close":7498,"volume":139151},{"date":"2024-11-11","open":7498,"high":7498,"low":7325,"close":7380,"volume":101740},{"date":"2024-11-12","open":7369,"high":7434,"low":7286,"close":7296,"volume":104855},{"date":"2024-11-13","open":7266,"high":7359,"low":7221,"close":7281,"volume":58759},{"date":"2024-11-14","open":7315,"high":7443,"low":7315,"close":7380,"volume":69874},{"date":"2024-11-15","open":7389,"high":7502,"low":7300,"close":7424,"volume":79406},{"date":"2024-11-18","open":7458,"high":7621,"low":7453,"close":7597,"volume":86782},{"date":"2024-11-19","open":7571,"high":7764,"low":7571,"close":7730,"volume":90162},{"date":"2024-11-20","open":7700,"high":7734,"low":7656,"close":7720,"volume":83621},{"date":"2024-11-21","open":7700,"high":7700,"low":7631,"close":7641,"volume":72033},{"date":"2024-11-22","open":7705,"high":7749,"low":7626,"close":7686,"volume":44894},{"date":"2024-11-25","open":7784,"high":7784,"low":7646,"close":7765,"volume":59759},{"date":"2024-11-26","open":7730,"high":7853,"low":7725,"close":7849,"volume":908446},{"date":"2024-11-27","open":7849,"high":8070,"low":7839,"close":8041,"volume":558425},{"date":"2024-11-28","open":8061,"high":8110,"low":7987,"close":8061,"volume":190826},{"date":"2024-11-29","open":8006,"high":8238,"low":7996,"close":8160,"volume":306746},{"date":"2024-12-02","open":8244,"high":8406,"low":8239,"close":8308,"volume":446236},{"date":"2024-12-03","open":8347,"high":8421,"low":8298,"close":8333,"volume":250465},{"date":"2024-12-04","open":8155,"high":8421,"low":8130,"close":8397,"volume":309340},{"date":"2024-12-05","open":8362,"high":8362,"low":8120,"close":8160,"volume":197334},{"date":"2024-12-06","open":8154,"high":8214,"low":7952,"close":8125,"volume":267394},{"date":"2024-12-09","open":8012,"high":8075,"low":7844,"close":7844,"volume":227311},{"date":"2024-12-10","open":7957,"high":8090,"low":7957,"close":8091,"volume":107276},{"date":"2024-12-11","open":8130,"high":8348,"low":8100,"close":8348,"volume":100633},{"date":"2024-12-12","open":8352,"high":8402,"low":8115,"close":8249,"volume":126763},{"date":"2024-12-13","open":8297,"high":8510,"low":8249,"close":8446,"volume":308920},{"date":"2024-12-16","open":8629,"high":8629,"low":8338,"close":8372,"volume":276692},{"date":"2024-12-17","open":8376,"high":8486,"low":8185,"close":8199,"volume":323535},{"date":"2024-12-18","open":8218,"high":8273,"low":8125,"close":8204,"volume":282096},{"date":"2024-12-19","open":8081,"high":8105,"low":7962,"close":7962,"volume":69943},{"date":"2024-12-20","open":7962,"high":8001,"low":7863,"close":7903,"volume":160168},{"date":"2024-12-23","open":7928,"high":7952,"low":7735,"close":7785,"volume":177775},{"date":"2024-12-24","open":7829,"high":7829,"low":7739,"close":7740,"volume":82010},{"date":"2024-12-26","open":7754,"high":7784,"low":7641,"close":7676,"volume":122234},{"date":"2024-12-27","open":7750,"high":7750,"low":7557,"close":7622,"volume":94004},{"date":"2024-12-30","open":7685,"high":7705,"low":7567,"close":7622,"volume":157106},{"date":"2025-01-02","open":7631,"high":7696,"low":7478,"close":7538,"volume":125034},{"date":"2025-01-03","open":7498,"high":7814,"low":7498,"close":7745,"volume":166726},{"date":"2025-01-06","open":7759,"high":7952,"low":7739,"close":7903,"volume":121700},{"date":"2025-01-07","open":8021,"high":8021,"low":7784,"close":7809,"volume":105520},{"date":"2025-01-08","open":7724,"high":7844,"low":7714,"close":7715,"volume":81211},{"date":"2025-01-09","open":7729,"high":7754,"low":7656,"close":7725,"volume":93169},{"date":"2025-01-10","open":7744,"high":7754,"low":7651,"close":7696,"volume":134941},{"date":"2025-01-13","open":7622,"high":7710,"low":7587,"close":7626,"volume":80732},{"date":"2025-01-14","open":7651,"high":7729,"low":7651,"close":7720,"volume":42889},{"date":"2025-01-15","open":7759,"high":7824,"low":7621,"close":7701,"volume":42743},{"date":"2025-01-16","open":7774,"high":7824,"low":7671,"close":7681,"volume":74979},{"date":"2025-01-17","open":7681,"high":7734,"low":7636,"close":7725,"volume":59554},{"date":"2025-01-20","open":7759,"high":7789,"low":7656,"close":7696,"volume":41935},{"date":"2025-01-21","open":7739,"high":7794,"low":7641,"close":7696,"volume":50486},{"date":"2025-01-22","open":7740,"high":7759,"low":7641,"close":7656,"volume":78286},{"date":"2025-01-23","open":7730,"high":7730,"low":7592,"close":7592,"volume":51219},{"date":"2025-01-24","open":7695,"high":7695,"low":7572,"close":7592,"volume":39465},{"date":"2025-01-31","open":7680,"high":7981,"low":7680,"close":7972,"volume":287345},{"date":"2025-02-03","open":8001,"high":8159,"low":7858,"close":8150,"volume":576628},{"date":"2025-02-04","open":8293,"high":8391,"low":8070,"close":8175,"volume":675569},{"date":"2025-02-05","open":8248,"high":8544,"low":8194,"close":8525,"volume":880551},{"date":"2025-02-06","open":8569,"high":8717,"low":8530,"close":8713,"volume":911518},{"date":"2025-02-07","open":8767,"high":8767,"low":8535,"close":8619,"volume":725045},{"date":"2025-02-10","open":8649,"high":8777,"low":8496,"close":8501,"volume":698274},{"date":"2025-02-11","open":8545,"high":8643,"low":8520,"close":8639,"volume":370998},{"date":"2025-02-12","open":8480,"high":8480,"low":8194,"close":8229,"volume":492758},{"date":"2025-02-13","open":8288,"high":8288,"low":8011,"close":8071,"volume":413718},{"date":"2025-02-14","open":8120,"high":8140,"low":7962,"close":7997,"volume":498668},{"date":"2025-02-17","open":7997,"high":8070,"low":7997,"close":8032,"volume":298285},{"date":"2025-02-18","open":8061,"high":8071,"low":7967,"close":8071,"volume":280517},{"date":"2025-02-19","open":8071,"high":8269,"low":8036,"close":8269,"volume":1029906},{"date":"2025-02-20","open":8268,"high":8288,"low":8170,"close":8204,"volume":699557},{"date":"2025-02-21","open":8229,"high":8278,"low":8199,"close":8234,"volume":495357},{"date":"2025-02-24","open":8180,"high":8199,"low":8125,"close":8190,"volume":1326803},{"date":"2025-02-25","open":8165,"high":8219,"low":8125,"close":8219,"volume":344398},{"date":"2025-02-26","open":8194,"high":8376,"low":8170,"close":8367,"volume":1798245},{"date":"2025-02-27","open":8376,"high":8456,"low":8318,"close":8372,"volume":865248},{"date":"2025-02-28","open":8283,"high":8288,"low":8061,"close":8120,"volume":1005166},{"date":"2025-03-04","open":8115,"high":8115,"low":7898,"close":7967,"volume":751203},{"date":"2025-03-05","open":8031,"high":8139,"low":8011,"close":8101,"volume":513971},{"date":"2025-03-06","open":8159,"high":8337,"low":8110,"close":8298,"volume":498605},{"date":"2025-03-07","open":8238,"high":8273,"low":8145,"close":8160,"volume":283842},{"date":"2025-03-10","open":8159,"high":8352,"low":8081,"close":8269,"volume":286531},{"date":"2025-03-11","open":8056,"high":8169,"low":8026,"close":8140,"volume":321885},{"date":"2025-03-12","open":8140,"high":8204,"low":8090,"close":8175,"volume":665403},{"date":"2025-03-13","open":8248,"high":8283,"low":8140,"close":8199,"volume":379470},{"date":"2025-03-14","open":8199,"high":8209,"low":8120,"close":8155,"volume":229422},{"date":"2025-03-17","open":8154,"high":8189,"low":8066,"close":8150,"volume":283945},{"date":"2025-03-18","open":8199,"high":8239,"low":8115,"close":8140,"volume":242819},{"date":"2025-03-19","open":8139,"high":8199,"low":8061,"close":8106,"volume":203063},{"date":"2025-03-20","open":8105,"high":8159,"low":7957,"close":7957,"volume":212710},{"date":"2025-03-21","open":7972,"high":8017,"low":7897,"close":8017,"volume":187356},{"date":"2025-03-24","open":8026,"high":8051,"low":7913,"close":7913,"volume":166836},{"date":"2025-03-25","open":7977,"high":8006,"low":7913,"close":7977,"volume":245107},{"date":"2025-03-26","open":8006,"high":8011,"low":7883,"close":7972,"volume":345362},{"date":"2025-03-27","open":7987,"high":7987,"low":7814,"close":7829,"volume":368254},{"date":"2025-03-28","open":7903,"high":7903,"low":7720,"close":7824,"volume":281767},{"date":"2025-03-31","open":7729,"high":7754,"low":7518,"close":7547,"volume":512512},{"date":"2025-04-01","open":7612,"high":7823,"low":7582,"close":7789,"volume":288358},{"date":"2025-04-02","open":7789,"high":7789,"low":7661,"close":7720,"volume":105130},{"date":"2025-04-03","open":7527,"high":7878,"low":7527,"close":7854,"volume":310580},{"date":"2025-04-04","open":7794,"high":8110,"low":7794,"close":7952,"volume":614765},{"date":"2025-04-07","open":7730,"high":7824,"low":7582,"close":7671,"volume":394906},{"date":"2025-04-08","open":7765,"high":7799,"low":7458,"close":7459,"volume":297002},{"date":"2025-04-09","open":7458,"high":7532,"low":7221,"close":7271,"volume":351190},{"date":"2025-04-10","open":7567,"high":7616,"low":7423,"close":7508,"volume":179994},{"date":"2025-04-11","open":7454,"high":7635,"low":7454,"close":7631,"volume":147478},{"date":"2025-04-14","open":7695,"high":7720,"low":7631,"close":7646,"volume":79062},{"date":"2025-04-15","open":7685,"high":7685,"low":7577,"close":7617,"volume":92238},{"date":"2025-04-16","open":7571,"high":7671,"low":7557,"close":7562,"volume":62949},{"date":"2025-04-17","open":7567,"high":7686,"low":7567,"close":7686,"volume":68109},{"date":"2025-04-18","open":7690,"high":7769,"low":7641,"close":7760,"volume":224969},{"date":"2025-04-21","open":7759,"high":7824,"low":7695,"close":7735,"volume":80722},{"date":"2025-04-22","open":7710,"high":7853,"low":7646,"close":7760,"volume":104623},{"date":"2025-04-23","open":7818,"high":7833,"low":7750,"close":7785,"volume":116314},{"date":"2025-04-24","open":7818,"high":7843,"low":7750,"close":7809,"volume":61228},{"date":"2025-04-25","open":7808,"high":7828,"low":7715,"close":7794,"volume":127665},{"date":"2025-04-28","open":7814,"high":7912,"low":7779,"close":7859,"volume":136450},{"date":"2025-04-29","open":7908,"high":7938,"low":7789,"close":7849,"volume":89293},{"date":"2025-04-30","open":7903,"high":7908,"low":7814,"close":7888,"volume":170841},{"date":"2025-05-02","open":7888,"high":7958,"low":7839,"close":7913,"volume":167898},{"date":"2025-05-07","open":7963,"high":8003,"low":7903,"close":7943,"volume":393624},{"date":"2025-05-08","open":7938,"high":7938,"low":7734,"close":7779,"volume":355217},{"date":"2025-05-09","open":7794,"high":7824,"low":7739,"close":7774,"volume":65104},{"date":"2025-05-12","open":7774,"high":7834,"low":7754,"close":7834,"volume":376341},{"date":"2025-05-13","open":7764,"high":7819,"low":7705,"close":7769,"volume":316376},{"date":"2025-05-14","open":7769,"high":7834,"low":7710,"close":7809,"volume":355975},{"date":"2025-05-15","open":7804,"high":7819,"low":7739,"close":7799,"volume":63912},{"date":"2025-05-16","open":7819,"high":7834,"low":7779,"close":7804,"volume":37324},{"date":"2025-05-19","open":7764,"high":7764,"low":7635,"close":7660,"volume":97549},{"date":"2025-05-20","open":7680,"high":7705,"low":7620,"close":7675,"volume":195639},{"date":"2025-05-21","open":7675,"high":7829,"low":7675,"close":7779,"volume":369373},{"date":"2025-05-22","open":7754,"high":7764,"low":7655,"close":7700,"volume":99505},{"date":"2025-05-23","open":7700,"high":7764,"low":7665,"close":7695,"volume":274350},{"date":"2025-05-26","open":7734,"high":7854,"low":7690,"close":7854,"volume":2547657},{"date":"2025-05-27","open":7824,"high":7933,"low":7804,"close":7933,"volume":813293},{"date":"2025-05-28","open":7938,"high":8087,"low":7913,"close":8028,"volume":906564},{"date":"2025-05-29","open":8028,"high":8152,"low":7993,"close":8147,"volume":894426},{"date":"2025-05-30","open":8062,"high":8082,"low":7938,"close":7998,"volume":753293},{"date":"2025-06-02","open":7988,"high":8067,"low":7953,"close":8037,"volume":64081},{"date":"2025-06-04","open":8137,"high":8147,"low":7943,"close":7998,"volume":301369},{"date":"2025-06-05","open":7968,"high":8266,"low":7968,"close":8211,"volume":1057717},{"date":"2025-06-09","open":8301,"high":8648,"low":8301,"close":8644,"volume":2782098},{"date":"2025-06-10","open":8783,"high":8783,"low":8509,"close":8614,"volume":2474245},{"date":"2025-06-11","open":8644,"high":8753,"low":8604,"close":8713,"volume":1642300},{"date":"2025-06-12","open":8708,"high":8763,"low":8668,"close":8693,"volume":590614},{"date":"2025-06-13","open":8956,"high":8956,"low":8584,"close":8708,"volume":804891},{"date":"2025-06-16","open":8763,"high":9031,"low":8663,"close":9011,"volume":1102623},{"date":"2025-06-17","open":9061,"high":9101,"low":8788,"close":8862,"volume":1088067},{"date":"2025-06-18","open":8783,"high":9652,"low":8783,"close":9647,"volume":6102167},{"date":"2025-06-19","open":9890,"high":10039,"low":9736,"close":9930,"volume":5935804},{"date":"2025-06-20","open":9905,"high":10402,"low":9687,"close":10402,"volume":4152863},{"date":"2025-06-23","open":10407,"high":10819,"low":10298,"close":10785,"volume":3782381},{"date":"2025-06-24","open":10869,"high":11018,"low":10566,"close":11018,"volume":3071252},{"date":"2025-06-25","open":10745,"high":10824,"low":10506,"close":10740,"volume":3200095},{"date":"2025-06-26","open":10491,"high":10511,"low":9915,"close":10149,"volume":3401160},{"date":"2025-06-27","open":10154,"high":10193,"low":9831,"close":10000,"volume":2724134},{"date":"2025-06-30","open":10020,"high":10203,"low":9935,"close":10059,"volume":2470287},{"date":"2025-07-01","open":10124,"high":10303,"low":9995,"close":10020,"volume":1716174},{"date":"2025-07-02","open":10064,"high":10129,"low":9746,"close":9816,"volume":1582482},{"date":"2025-07-03","open":9816,"high":10114,"low":9791,"close":9945,"volume":1621264},{"date":"2025-07-04","open":9945,"high":9990,"low":9761,"close":9786,"volume":1076813},{"date":"2025-07-07","open":9746,"high":10024,"low":9746,"close":9920,"volume":1027448},{"date":"2025-07-08","open":10024,"high":10104,"low":9960,"close":10034,"volume":809861},{"date":"2025-07-09","open":10034,"high":10074,"low":9841,"close":9975,"volume":1210702},{"date":"2025-07-10","open":9975,"high":10178,"low":9841,"close":10094,"volume":1269113},{"date":"2025-07-11","open":10198,"high":10223,"low":9960,"close":10034,"volume":869926},{"date":"2025-07-14","open":9990,"high":9990,"low":9717,"close":9885,"volume":960486},{"date":"2025-07-15","open":9831,"high":9880,"low":9736,"close":9831,"volume":726405},{"date":"2025-07-16","open":9816,"high":9871,"low":9731,"close":9781,"volume":744574},{"date":"2025-07-17","open":9900,"high":10005,"low":9721,"close":9746,"volume":834086},{"date":"2025-07-18","open":9751,"high":9796,"low":9667,"close":9717,"volume":483756},{"date":"2025-07-21","open":9712,"high":9781,"low":9672,"close":9702,"volume":506538},{"date":"2025-07-22","open":9746,"high":9746,"low":9543,"close":9543,"volume":1005358},{"date":"2025-07-23","open":9563,"high":9607,"low":9319,"close":9409,"volume":1232831},{"date":"2025-07-24","open":9488,"high":9488,"low":9115,"close":9195,"volume":972032},{"date":"2025-07-25","open":9115,"high":9349,"low":9115,"close":9349,"volume":1127184},{"date":"2025-07-28","open":9364,"high":9433,"low":9245,"close":9309,"volume":654304},{"date":"2025-07-29","open":9329,"high":9359,"low":9175,"close":9304,"volume":466523},{"date":"2025-07-30","open":9304,"high":9394,"low":9205,"close":9279,"volume":849101},{"date":"2025-07-31","open":9255,"high":9364,"low":9205,"close":9364,"volume":632890},{"date":"2025-08-01","open":9235,"high":9235,"low":8942,"close":8966,"volume":1103719},{"date":"2025-08-04","open":8937,"high":9289,"low":8937,"close":9091,"volume":1855622},{"date":"2025-08-05","open":9091,"high":9115,"low":8961,"close":9041,"volume":1128977},{"date":"2025-08-06","open":9096,"high":9160,"low":8947,"close":9110,"volume":623275},{"date":"2025-08-07","open":9155,"high":9548,"low":9120,"close":9538,"volume":1310580},{"date":"2025-08-08","open":9538,"high":9612,"low":9423,"close":9453,"volume":861103},{"date":"2025-08-11","open":9463,"high":9508,"low":9364,"close":9394,"volume":762805},{"date":"2025-08-12","open":9443,"high":9523,"low":9334,"close":9404,"volume":683544},{"date":"2025-08-13","open":9498,"high":9498,"low":9210,"close":9324,"volume":407287},{"date":"2025-08-14","open":9324,"high":9503,"low":9314,"close":9324,"volume":421417},{"date":"2025-08-18","open":9299,"high":9404,"low":9299,"close":9334,"volume":424016},{"date":"2025-08-19","open":9374,"high":9508,"low":9304,"close":9399,"volume":547057},{"date":"2025-08-20","open":9289,"high":9344,"low":9160,"close":9334,"volume":690862},{"date":"2025-08-21","open":9319,"high":9523,"low":9245,"close":9299,"volume":738555},{"date":"2025-08-22","open":9289,"high":9374,"low":9220,"close":9250,"volume":215589},{"date":"2025-08-25","open":9314,"high":9404,"low":9255,"close":9404,"volume":301060},{"date":"2025-08-26","open":9344,"high":9473,"low":9324,"close":9389,"volume":229746},{"date":"2025-08-27","open":9389,"high":9428,"low":9299,"close":9339,"volume":251267},{"date":"2025-08-28","open":9359,"high":9359,"low":9250,"close":9289,"volume":209218},{"date":"2025-08-29","open":9319,"high":9364,"low":9170,"close":9210,"volume":315118},{"date":"2025-09-01","open":9130,"high":9225,"low":9001,"close":9096,"volume":385600},{"date":"2025-09-02","open":9185,"high":9329,"low":9081,"close":9120,"volume":606888},{"date":"2025-09-03","open":9140,"high":9160,"low":9046,"close":9081,"volume":306535},{"date":"2025-09-04","open":9081,"high":9245,"low":9071,"close":9170,"volume":497307},{"date":"2025-09-05","open":9299,"high":9299,"low":9155,"close":9215,"volume":461144},{"date":"2025-09-08","open":9195,"high":9289,"low":9185,"close":9250,"volume":184719},{"date":"2025-09-09","open":9284,"high":9319,"low":9180,"close":9319,"volume":360876},{"date":"2025-09-10","open":9349,"high":9433,"low":9324,"close":9418,"volume":905912},{"date":"2025-09-11","open":9438,"high":9458,"low":9349,"close":9399,"volume":428504},{"date":"2025-09-12","open":9473,"high":9796,"low":9433,"close":9746,"volume":1422281},{"date":"2025-09-15","open":9692,"high":9702,"low":9612,"close":9667,"volume":755084},{"date":"2025-09-16","open":9707,"high":9717,"low":9572,"close":9617,"volume":412499},{"date":"2025-09-17","open":9617,"high":9617,"low":9508,"close":9617,"volume":367798},{"date":"2025-09-18","open":9627,"high":9781,"low":9622,"close":9781,"volume":825497},{"date":"2025-09-19","open":9806,"high":9925,"low":9771,"close":9811,"volume":783234},{"date":"2025-09-22","open":9786,"high":9816,"low":9642,"close":9687,"volume":384112},{"date":"2025-09-23","open":9721,"high":9746,"low":9528,"close":9597,"volume":678269},{"date":"2025-09-24","open":9667,"high":9677,"low":9374,"close":9438,"volume":712636},{"date":"2025-09-25","open":9384,"high":9781,"low":9384,"close":9746,"volume":2644071},{"date":"2025-09-26","open":9642,"high":9672,"low":9483,"close":9523,"volume":1217629},{"date":"2025-09-29","open":9687,"high":9890,"low":9687,"close":9841,"volume":1313700},{"date":"2025-09-30","open":9861,"high":9910,"low":9652,"close":9662,"volume":1036609},{"date":"2025-10-01","open":9662,"high":9751,"low":9488,"close":9538,"volume":802261},{"date":"2025-10-02","open":9657,"high":9662,"low":9523,"close":9567,"volume":547849},{"date":"2025-10-10","open":9587,"high":9885,"low":9587,"close":9806,"volume":960569},{"date":"2025-10-13","open":9518,"high":9702,"low":9518,"close":9662,"volume":566480},{"date":"2025-10-14","open":9622,"high":9741,"low":9438,"close":9503,"volume":939325},{"date":"2025-10-15","open":9503,"high":9538,"low":9453,"close":9508,"volume":540922},{"date":"2025-10-16","open":9468,"high":9707,"low":9453,"close":9518,"volume":864339},{"date":"2025-10-17","open":9463,"high":9523,"low":9344,"close":9349,"volume":559958},{"date":"2025-10-20","open":9364,"high":9528,"low":9225,"close":9488,"volume":878779},{"date":"2025-10-21","open":9543,"high":9687,"low":9498,"close":9567,"volume":1060319},{"date":"2025-10-22","open":9577,"high":9602,"low":9394,"close":9577,"volume":369364},{"date":"2025-10-23","open":9448,"high":9488,"low":9274,"close":9294,"volume":409013},{"date":"2025-10-24","open":9334,"high":9399,"low":9269,"close":9369,"volume":508507},{"date":"2025-10-27","open":9369,"high":9602,"low":9329,"close":9602,"volume":1084477},{"date":"2025-10-28","open":9582,"high":9756,"low":9533,"close":9697,"volume":775701},{"date":"2025-10-29","open":9731,"high":10159,"low":9687,"close":10005,"volume":2525528},{"date":"2025-10-30","open":10015,"high":10020,"low":9597,"close":9652,"volume":1220780},{"date":"2025-10-31","open":9811,"high":10059,"low":9806,"close":9985,"volume":1440583},{"date":"2025-11-03","open":10283,"high":10372,"low":10005,"close":10044,"volume":1892854,"rsi_14":62.59,"sma_20":9682.5,"sma_60":9536.17,"sma_120":9324.83},{"date":"2025-11-04","open":10029,"high":10139,"low":9960,"close":10024,"volume":711895,"rsi_14":61.93,"sma_20":9700.75,"sma_60":9551.83,"sma_120":9343.67},{"date":"2025-11-05","open":10015,"high":10074,"low":9503,"close":9920,"volume":1142889,"rsi_14":58.9,"sma_20":9720.0,"sma_60":9566.58,"sma_120":9361.67},{"date":"2025-11-06","open":10015,"high":10029,"low":9563,"close":9637,"volume":1175298,"rsi_14":56.07,"sma_20":9723.5,"sma_60":9575.42,"sma_120":9376.79},{"date":"2025-11-07","open":9558,"high":9831,"low":9463,"close":9582,"volume":1548967,"rsi_14":52.06,"sma_20":9712.25,"sma_60":9576.17,"sma_120":9392.0},{"date":"2025-11-10","open":9612,"high":9871,"low":9592,"close":9677,"volume":493454,"rsi_14":52.37,"sma_20":9713.0,"sma_60":9579.92,"sma_120":9407.67},{"date":"2025-11-11","open":9677,"high":9940,"low":9677,"close":9736,"volume":907102,"rsi_14":53.38,"sma_20":9724.75,"sma_60":9585.67,"sma_120":9423.92},{"date":"2025-11-12","open":9726,"high":9900,"low":9726,"close":9900,"volume":391491,"rsi_14":63.56,"sma_20":9744.5,"sma_60":9594.0,"sma_120":9441.5},{"date":"2025-11-13","open":9885,"high":9905,"low":9736,"close":9885,"volume":358347,"rsi_14":61.87,"sma_20":9763.0,"sma_60":9603.42,"sma_120":9460.17},{"date":"2025-11-14","open":9687,"high":9746,"low":9538,"close":9538,"volume":985062,"rsi_14":48.59,"sma_20":9772.5,"sma_60":9607.0,"sma_120":9475.79},{"date":"2025-11-17","open":9637,"high":9637,"low":9498,"close":9513,"volume":330751,"rsi_14":45.86,"sma_20":9773.75,"sma_60":9610.0,"sma_120":9490.33},{"date":"2025-11-18","open":9493,"high":9523,"low":9175,"close":9190,"volume":685344,"rsi_14":31.78,"sma_20":9754.75,"sma_60":9606.5,"sma_120":9502.83},{"date":"2025-11-19","open":9255,"high":9255,"low":8981,"close":9195,"volume":677996,"rsi_14":37.89,"sma_20":9735.5,"sma_60":9604.17,"sma_120":9515.42},{"date":"2025-11-20","open":9389,"high":9423,"low":9264,"close":9344,"volume":352023,"rsi_14":31.2,"sma_20":9738.0,"sma_60":9604.92,"sma_120":9527.92},{"date":"2025-11-21","open":9150,"high":9334,"low":9066,"close":9329,"volume":460797,"rsi_14":28.44,"sma_20":9736.0,"sma_60":9606.25,"sma_120":9539.62},{"date":"2025-11-24","open":9404,"high":9463,"low":9274,"close":9339,"volume":491706,"rsi_14":29.22,"sma_20":9722.75,"sma_60":9605.17,"sma_120":9550.62},{"date":"2025-11-25","open":9438,"high":9438,"low":9165,"close":9245,"volume":421671,"rsi_14":29.39,"sma_20":9700.0,"sma_60":9602.75,"sma_120":9559.83},{"date":"2025-11-26","open":9279,"high":9533,"low":9274,"close":9528,"volume":392400,"rsi_14":46.67,"sma_20":9676.0,"sma_60":9605.92,"sma_120":9572.67},{"date":"2025-11-27","open":9423,"high":9538,"low":9329,"close":9344,"volume":515908,"rsi_14":43.26,"sma_20":9660.5,"sma_60":9606.83,"sma_120":9583.62},{"date":"2025-11-28","open":9369,"high":9389,"low":9215,"close":9279,"volume":248959,"rsi_14":38.57,"sma_20":9625.0,"sma_60":9608.0,"sma_120":9594.38},{"date":"2025-12-01","open":9299,"high":9349,"low":9210,"close":9225,"volume":306793,"rsi_14":35.24,"sma_20":9583.75,"sma_60":9610.17,"sma_120":9602.88},{"date":"2025-12-02","open":9240,"high":9349,"low":9220,"close":9339,"volume":207516,"rsi_14":33.33,"sma_20":9549.25,"sma_60":9613.83,"sma_120":9608.71},{"date":"2025-12-03","open":9349,"high":9503,"low":9349,"close":9413,"volume":239325,"rsi_14":36.47,"sma_20":9523.75,"sma_60":9619.42,"sma_120":9615.42},{"date":"2025-12-04","open":9433,"high":9478,"low":9369,"close":9443,"volume":340147,"rsi_14":46.69,"sma_20":9514.0,"sma_60":9624.0,"sma_120":9621.54},{"date":"2025-12-05","open":9448,"high":9543,"low":9423,"close":9533,"volume":236152,"rsi_14":50.67,"sma_20":9511.5,"sma_60":9629.33,"sma_120":9628.58},{"date":"2025-12-08","open":9553,"high":9597,"low":9478,"close":9533,"volume":240295,"rsi_14":64.68,"sma_20":9504.25,"sma_60":9634.08,"sma_120":9635.5},{"date":"2025-12-09","open":9483,"high":9503,"low":9428,"close":9463,"volume":153670,"rsi_14":60.89,"sma_20":9490.5,"sma_60":9636.5,"sma_120":9639.29},{"date":"2025-12-10","open":9468,"high":9468,"low":9329,"close":9329,"volume":296848,"rsi_14":49.39,"sma_20":9461.75,"sma_60":9635.0,"sma_120":9643.21},{"date":"2025-12-11","open":9394,"high":9394,"low":9225,"close":9314,"volume":509961,"rsi_14":49.39,"sma_20":9433.0,"sma_60":9633.58,"sma_120":9640.42},{"date":"2025-12-12","open":9324,"high":9374,"low":9269,"close":9374,"volume":138069,"rsi_14":51.37,"sma_20":9424.75,"sma_60":9627.33,"sma_120":9635.75},{"date":"2025-12-15","open":9190,"high":9359,"low":9185,"close":9269,"volume":231673,"rsi_14":50.97,"sma_20":9412.5,"sma_60":9620.67,"sma_120":9626.25},{"date":"2025-12-16","open":9240,"high":9259,"low":9026,"close":9046,"volume":358262,"rsi_14":30.2,"sma_20":9405.25,"sma_60":9611.08,"sma_120":9611.67},{"date":"2025-12-17","open":9081,"high":9096,"low":8981,"close":9021,"volume":360440,"rsi_14":34.74,"sma_20":9396.5,"sma_60":9601.08,"sma_120":9594.92},{"date":"2025-12-18","open":8917,"high":9011,"low":8817,"close":8966,"volume":339861,"rsi_14":35.07,"sma_20":9377.5,"sma_60":9587.42,"sma_120":9580.04},{"date":"2025-12-19","open":9021,"high":9101,"low":8971,"close":9081,"volume":200823,"rsi_14":43.5,"sma_20":9365.0,"sma_60":9575.17,"sma_120":9571.08},{"date":"2025-12-22","open":9140,"high":9200,"low":9130,"close":9150,"volume":170768,"rsi_14":41.12,"sma_20":9355.5,"sma_60":9566.17,"sma_120":9563.96},{"date":"2025-12-23","open":9210,"high":9259,"low":9165,"close":9195,"volume":170552,"rsi_14":39.42,"sma_20":9353.0,"sma_60":9559.42,"sma_120":9556.71},{"date":"2025-12-24","open":9195,"high":9264,"low":9170,"close":9230,"volume":138468,"rsi_14":39.71,"sma_20":9338.0,"sma_60":9555.92,"sma_120":9550.08},{"date":"2025-12-26","open":9284,"high":9289,"low":9061,"close":9096,"volume":235181,"rsi_14":29.82,"sma_20":9325.5,"sma_60":9545.0,"sma_120":9544.04},{"date":"2025-12-29","open":9081,"high":9319,"low":9031,"close":9319,"volume":256783,"rsi_14":41.83,"sma_20":9327.5,"sma_60":9541.58,"sma_120":9538.79},{"date":"2025-12-30","open":9289,"high":9344,"low":9259,"close":9294,"volume":140248,"rsi_14":43.31,"sma_20":9331.0,"sma_60":9532.42,"sma_120":9534.67},{"date":"2026-01-02","open":9319,"high":9597,"low":9264,"close":9587,"volume":3534634,"rsi_14":59.09,"sma_20":9343.5,"sma_60":9531.17,"sma_120":9531.88},{"date":"2026-01-05","open":9637,"high":9667,"low":9513,"close":9592,"volume":1417027,"rsi_14":59.86,"sma_20":9352.5,"sma_60":9532.08,"sma_120":9528.17},{"date":"2026-01-06","open":9592,"high":9796,"low":9577,"close":9746,"volume":884811,"rsi_14":62.38,"sma_20":9367.75,"sma_60":9535.08,"sma_120":9526.25},{"date":"2026-01-07","open":9672,"high":9697,"low":9339,"close":9483,"volume":458998,"rsi_14":56.42,"sma_20":9365.25,"sma_60":9529.67,"sma_120":9521.12},{"date":"2026-01-08","open":9463,"high":9463,"low":9289,"close":9369,"volume":259172,"rsi_14":60.38,"sma_20":9357.0,"sma_60":9524.75,"sma_120":9515.54},{"date":"2026-01-09","open":9413,"high":9468,"low":9314,"close":9418,"volume":186159,"rsi_14":62.58,"sma_20":9354.75,"sma_60":9523.33,"sma_120":9511.62},{"date":"2026-01-12","open":9458,"high":9563,"low":9374,"close":9478,"volume":419154,"rsi_14":66.14,"sma_20":9362.25,"sma_60":9522.83,"sma_120":9508.67},{"date":"2026-01-13","open":9587,"high":9786,"low":9577,"close":9786,"volume":534615,"rsi_14":69.83,"sma_20":9386.0,"sma_60":9527.33,"sma_120":9508.71},{"date":"2026-01-14","open":9851,"high":9851,"low":9662,"close":9717,"volume":323995,"rsi_14":65.92,"sma_20":9403.25,"sma_60":9533.5,"sma_120":9508.46},{"date":"2026-01-15","open":9726,"high":9801,"low":9587,"close":9622,"volume":420666,"rsi_14":61.68,"sma_20":9421.0,"sma_60":9535.75,"sma_120":9507.67},{"date":"2026-01-16","open":9667,"high":9756,"low":9533,"close":9558,"volume":1535897,"rsi_14":58.82,"sma_20":9446.75,"sma_60":9535.58,"sma_120":9506.46},{"date":"2026-01-19","open":9558,"high":9597,"low":9498,"close":9563,"volume":523212,"rsi_14":63.51,"sma_20":9474.0,"sma_60":9535.33,"sma_120":9506.62},{"date":"2026-01-20","open":9607,"high":9721,"low":9558,"close":9697,"volume":1719754,"rsi_14":61.52,"sma_20":9510.75,"sma_60":9542.08,"sma_120":9509.04},{"date":"2026-01-21","open":9488,"high":9538,"low":9394,"close":9493,"volume":571650,"rsi_14":55.46,"sma_20":9531.5,"sma_60":9544.17,"sma_120":9511.54},{"date":"2026-01-22","open":9528,"high":9672,"low":9508,"close":9563,"volume":392009,"rsi_14":49.22,"sma_20":9552.25,"sma_60":9543.5,"sma_120":9513.33},{"date":"2026-01-23","open":9637,"high":10049,"low":9637,"close":9995,"volume":2716828,"rsi_14":59.95,"sma_20":9592.5,"sma_60":9548.5,"sma_120":9519.08},{"date":"2026-01-26","open":10124,"high":10223,"low":10005,"close":10213,"volume":4006050,"rsi_14":61.19,"sma_20":9642.0,"sma_60":9552.0,"sma_120":9526.71},{"date":"2026-01-27","open":10203,"high":10596,"low":10139,"close":10367,"volume":3634905,"rsi_14":72.36,"sma_20":9706.0,"sma_60":9564.0,"sma_120":9535.83},{"date":"2026-01-28","open":10491,"high":10491,"low":10238,"close":10387,"volume":951041,"rsi_14":77.04,"sma_20":9759.75,"sma_60":9570.75,"sma_120":9544.42},{"date":"2026-01-29","open":10357,"high":10581,"low":10178,"close":10581,"volume":1238983,"rsi_14":78.68,"sma_20":9824.5,"sma_60":9579.75,"sma_120":9557.96},{"date":"2026-01-30","open":10561,"high":10561,"low":10308,"close":10362,"volume":1182790,"rsi_14":70.23,"sma_20":9863.5,"sma_60":9585.42,"sma_120":9568.62},{"date":"2026-02-02","open":10193,"high":10268,"low":9821,"close":9871,"volume":1638934,"rsi_14":51.78,"sma_20":9877.5,"sma_60":9584.58,"sma_120":9575.58},{"date":"2026-02-03","open":10139,"high":10139,"low":9885,"close":10049,"volume":828527,"rsi_14":56.71,"sma_20":9892.75,"sma_60":9591.5,"sma_120":9583.46},{"date":"2026-02-04","open":9940,"high":10029,"low":9895,"close":9985,"volume":662033,"rsi_14":57.4,"sma_20":9918.0,"sma_60":9598.25,"sma_120":9587.21},{"date":"2026-02-05","open":9935,"high":9995,"low":9726,"close":9766,"volume":622982,"rsi_14":54.01,"sma_20":9938.0,"sma_60":9599.75,"sma_120":9589.83},{"date":"2026-02-06","open":9622,"high":9622,"low":9314,"close":9533,"volume":731536,"rsi_14":49.47,"sma_20":9943.75,"sma_60":9596.33,"sma_120":9591.0},{"date":"2026-02-09","open":9667,"high":9751,"low":9567,"close":9637,"volume":356147,"rsi_14":48.94,"sma_20":9951.75,"sma_60":9591.92,"sma_120":9592.96},{"date":"2026-02-10","open":9796,"high":9856,"low":9721,"close":9771,"volume":381168,"rsi_14":55.09,"sma_20":9951.0,"sma_60":9590.0,"sma_120":9596.71},{"date":"2026-02-11","open":9895,"high":9925,"low":9796,"close":9915,"volume":228625,"rsi_14":56.28,"sma_20":9961.0,"sma_60":9596.33,"sma_120":9601.67},{"date":"2026-02-12","open":10124,"high":10124,"low":9895,"close":9895,"volume":317859,"rsi_14":47.93,"sma_20":9974.75,"sma_60":9602.75,"sma_120":9606.38},{"date":"2026-02-13","open":9846,"high":9950,"low":9721,"close":9731,"volume":270984,"rsi_14":39.7,"sma_20":9983.5,"sma_60":9611.83,"sma_120":9609.17},{"date":"2026-02-19","open":9836,"high":9915,"low":9791,"close":9915,"volume":242500,"rsi_14":40.46,"sma_20":10001.25,"sma_60":9623.92,"sma_120":9614.04},{"date":"2026-02-20","open":9945,"high":10064,"low":9890,"close":9920,"volume":586108,"rsi_14":40.08,"sma_20":10012.5,"sma_60":9633.58,"sma_120":9619.25},{"date":"2026-02-23","open":10054,"high":10089,"low":9970,"close":10034,"volume":377992,"rsi_14":37.99,"sma_20":10039.75,"sma_60":9645.42,"sma_120":9625.83},{"date":"2026-02-24","open":10024,"high":10029,"low":9930,"close":10000,"volume":862027,"rsi_14":41.33,"sma_20":10061.75,"sma_60":9656.5,"sma_120":9630.83},{"date":"2026-02-25","open":10069,"high":10129,"low":9925,"close":10084,"volume":519588,"rsi_14":56.34,"sma_20":10066.25,"sma_60":9670.58,"sma_120":9636.67},{"date":"2026-02-26","open":10283,"high":10477,"low":10233,"close":10367,"volume":1302018,"rsi_14":58.89,"sma_20":10074.0,"sma_60":9684.67,"sma_120":9645.29},{"date":"2026-02-27","open":10377,"high":10437,"low":10228,"close":10392,"volume":740618,"rsi_14":61.65,"sma_20":10075.25,"sma_60":9702.25,"sma_120":9654.54},{"date":"2026-03-03","open":10223,"high":10223,"low":9627,"close":9632,"volume":992613,"rsi_14":47.07,"sma_20":10037.25,"sma_60":9708.17,"sma_120":9658.08},{"date":"2026-03-04","open":9438,"high":9438,"low":8425,"close":8430,"volume":1129174,"rsi_14":33.08,"sma_20":9929.0,"sma_60":9694.83,"sma_120":9652.5},{"date":"2026-03-05","open":8976,"high":9165,"low":8842,"close":9011,"volume":688267,"rsi_14":41.62,"sma_20":9861.0,"sma_60":9689.33,"sma_120":9651.58},{"date":"2026-03-06","open":8837,"high":9235,"low":8832,"close":9225,"volume":603556,"rsi_14":42.84,"sma_20":9828.5,"sma_60":9686.17,"sma_120":9652.79},{"date":"2026-03-09","open":8688,"high":8937,"low":8594,"close":8932,"volume":508236,"rsi_14":37.59,"sma_20":9772.25,"sma_60":9677.58,"sma_120":9650.79},{"date":"2026-03-10","open":9259,"high":9264,"low":9056,"close":9200,"volume":349713,"rsi_14":41.75,"sma_20":9732.75,"sma_60":9672.0,"sma_120":9650.67},{"date":"2026-03-11","open":9389,"high":9443,"low":9076,"close":9150,"volume":239067,"rsi_14":42.91,"sma_20":9701.75,"sma_60":9665.58,"sma_120":9649.83},{"date":"2026-03-12","open":9150,"high":9210,"low":9046,"close":9125,"volume":180044,"rsi_14":39.97,"sma_20":9681.25,"sma_60":9659.92,"sma_120":9648.21},{"date":"2026-03-13","open":8952,"high":9319,"low":8907,"close":9230,"volume":211342,"rsi_14":41.45,"sma_20":9660.75,"sma_60":9658.25,"sma_120":9646.62},{"date":"2026-03-16","open":9324,"high":9324,"low":9086,"close":9155,"volume":176176,"rsi_14":39.01,"sma_20":9629.75,"sma_60":9655.58,"sma_120":9644.58},{"date":"2026-03-17","open":9289,"high":9334,"low":9200,"close":9215,"volume":163431,"rsi_14":40.25,"sma_20":9594.5,"sma_60":9652.92,"sma_120":9640.12},{"date":"2026-03-18","open":9329,"high":9349,"low":9269,"close":9339,"volume":348352,"rsi_14":40.83,"sma_20":9566.5,"sma_60":9654.08,"sma_120":9637.38},{"date":"2026-03-19","open":9056,"high":9076,"low":8981,"close":9021,"volume":205108,"rsi_14":33.58,"sma_20":9530.75,"sma_60":9653.67,"sma_120":9632.38},{"date":"2026-03-20","open":9061,"high":9140,"low":9016,"close":9081,"volume":181363,"rsi_14":34.13,"sma_20":9488.75,"sma_60":9654.67,"sma_120":9627.88},{"date":"2026-03-23","open":8847,"high":8847,"low":8549,"close":8554,"volume":340714,"rsi_14":36.18,"sma_20":9420.0,"sma_60":9647.75,"sma_120":9617.58},{"date":"2026-03-24","open":8817,"high":8857,"low":8564,"close":8783,"volume":113742,"rsi_14":56.03,"sma_20":9357.0,"sma_60":9642.75,"sma_120":9608.96},{"date":"2026-03-25","open":8942,"high":9016,"low":8882,"close":8912,"volume":312525,"rsi_14":47.99,"sma_20":9302.25,"sma_60":9638.75,"sma_120":9602.46},{"date":"2026-03-26","open":8986,"high":8991,"low":8748,"close":8807,"volume":130368,"rsi_14":41.18,"sma_20":9238.0,"sma_60":9632.25,"sma_120":9595.83},{"date":"2026-03-27","open":8673,"high":8922,"low":8614,"close":8922,"volume":138625,"rsi_14":49.77,"sma_20":9165.25,"sma_60":9627.08,"sma_120":9591.5},{"date":"2026-03-30","open":8663,"high":8817,"low":8624,"close":8708,"volume":136000,"rsi_14":38.46,"sma_20":9080.5,"sma_60":9620.58,"sma_120":9582.79},{"date":"2026-03-31","open":8648,"high":8892,"low":8574,"close":8579,"volume":227246,"rsi_14":37.08,"sma_20":9027.5,"sma_60":9608.17,"sma_120":9574.88},{"date":"2026-04-01","open":8822,"high":9016,"low":8738,"close":8981,"volume":151088,"rsi_14":47.22,"sma_20":9055.25,"sma_60":9602.92,"sma_120":9567.67},{"date":"2026-04-02","open":9076,"high":9076,"low":8455,"close":8519,"volume":336638,"rsi_14":37.94,"sma_20":9030.5,"sma_60":9585.0,"sma_120":9558.08},{"date":"2026-04-03","open":8609,"high":8644,"low":8480,"close":8480,"volume":121524,"rsi_14":38.4,"sma_20":8993.0,"sma_60":9566.33,"sma_120":9549.21},{"date":"2026-04-06","open":8529,"high":8559,"low":8390,"close":8400,"volume":170693,"rsi_14":36.1,"sma_20":8966.25,"sma_60":9543.75,"sma_120":9539.42},{"date":"2026-04-07","open":8475,"high":8579,"low":8355,"close":8405,"volume":131695,"rsi_14":33.39,"sma_20":8926.25,"sma_60":9525.67,"sma_120":9527.67},{"date":"2026-04-08","open":8703,"high":8763,"low":8599,"close":8713,"volume":161520,"rsi_14":44.5,"sma_20":8904.25,"sma_60":9514.67,"sma_120":9519.71},{"date":"2026-04-09","open":8678,"high":8703,"low":8584,"close":8634,"volume":253525,"rsi_14":42.08,"sma_20":8879.5,"sma_60":9501.5,"sma_120":9512.42},{"date":"2026-04-10","open":8693,"high":8768,"low":8673,"close":8728,"volume":108256,"rsi_14":53.64,"sma_20":8854.25,"sma_60":9488.92,"sma_120":9505.88},{"date":"2026-04-13","open":8594,"high":8698,"low":8529,"close":8639,"volume":211289,"rsi_14":46.8,"sma_20":8828.25,"sma_60":9469.67,"sma_120":9498.5},{"date":"2026-04-14","open":8832,"high":8892,"low":8793,"close":8793,"volume":204216,"rsi_14":47.38,"sma_20":8807.0,"sma_60":9454.17,"sma_120":9493.83},{"date":"2026-04-15","open":9026,"high":9210,"low":9021,"close":9145,"volume":510202,"rsi_14":56.69,"sma_20":8797.25,"sma_60":9446.17,"sma_120":9490.96},{"date":"2026-04-16","open":9413,"high":9513,"low":9394,"close":9458,"volume":415969,"rsi_14":59.85,"sma_20":8819.25,"sma_60":9444.5,"sma_120":9490.04},{"date":"2026-04-17","open":9463,"high":9468,"low":9344,"close":9379,"volume":143470,"rsi_14":62.96,"sma_20":8834.25,"sma_60":9441.42,"sma_120":9488.38},{"date":"2026-04-20","open":9438,"high":9438,"low":9274,"close":9279,"volume":130011,"rsi_14":63.69,"sma_20":8870.75,"sma_60":9434.42,"sma_120":9488.25},{"date":"2026-04-21","open":9314,"high":9339,"low":9185,"close":9304,"volume":132003,"rsi_14":57.4,"sma_20":8897.0,"sma_60":9431.25,"sma_120":9487.71},{"date":"2026-04-22","open":9294,"high":9374,"low":9235,"close":9364,"volume":133394,"rsi_14":73.74,"sma_20":8919.75,"sma_60":9427.92,"sma_120":9485.71},{"date":"2026-04-23","open":9572,"high":9572,"low":9205,"close":9344,"volume":258193,"rsi_14":74.58,"sma_20":8946.75,"sma_60":9417.0,"sma_120":9482.75},{"date":"2026-04-24","open":9354,"high":9354,"low":9235,"close":9289,"volume":189483,"rsi_14":75.64,"sma_20":8965.25,"sma_60":9401.5,"sma_120":9476.75},{"date":"2026-04-27","open":9334,"high":9413,"low":9309,"close":9339,"volume":230821,"rsi_14":76.26,"sma_20":8997.0,"sma_60":9384.25,"sma_120":9474.12},{"date":"2026-04-28","open":9413,"high":9607,"low":9359,"close":9488,"volume":347502,"rsi_14":73.93,"sma_20":9042.75,"sma_60":9369.17,"sma_120":9469.96},{"date":"2026-04-29","open":9560,"high":9635,"low":9435,"close":9445,"volume":199376,"rsi_14":72.81,"sma_20":9063.0,"sma_60":9349.08,"sma_120":9464.42},{"date":"2026-04-30","open":9555,"high":9555,"low":9165,"close":9190,"volume":237748,"rsi_14":61.16,"sma_20":9093.75,"sma_60":9328.42,"sma_120":9456.92},{"date":"2026-05-04","open":9325,"high":9395,"low":9230,"close":9250,"volume":281538,"rsi_14":65.55,"sma_20":9129.5,"sma_60":9317.0,"sma_120":9450.79},{"date":"2026-05-06","open":9330,"high":9330,"low":9160,"close":9180,"volume":617478,"rsi_14":59.71,"sma_20":9165.75,"sma_60":9301.42,"sma_120":9446.46},{"date":"2026-05-07","open":9200,"high":9270,"low":9025,"close":9100,"volume":432242,"rsi_14":46.32,"sma_20":9197.75,"sma_60":9285.58,"sma_120":9441.92},{"date":"2026-05-08","open":9120,"high":9470,"low":9120,"close":9385,"volume":483280,"rsi_14":45.16,"sma_20":9228.5,"sma_60":9278.17,"sma_120":9438.96},{"date":"2026-05-11","open":9320,"high":9410,"low":9170,"close":9345,"volume":514164,"rsi_14":46.49,"sma_20":9261.25,"sma_60":9274.0,"sma_120":9435.17},{"date":"2026-05-12","open":9455,"high":9470,"low":8950,"close":9125,"volume":822638,"rsi_14":42.71,"sma_20":9278.25,"sma_60":9264.42,"sma_120":9428.17},{"date":"2026-05-13","open":9330,"high":9330,"low":8920,"close":9220,"volume":787852,"rsi_14":45.31,"sma_20":9304.5,"sma_60":9254.17,"sma_120":9422.08},{"date":"2026-05-14","open":9260,"high":9650,"low":9260,"close":9650,"volume":1446615,"rsi_14":55.87,"sma_20":9344.5,"sma_60":9248.67,"sma_120":9422.5},{"date":"2026-05-15","open":9785,"high":9870,"low":9240,"close":9350,"volume":962932,"rsi_14":48.75,"sma_20":9351.75,"sma_60":9238.5,"sma_120":9420.62},{"date":"2026-05-18","open":9270,"high":9385,"low":8900,"close":9055,"volume":493352,"rsi_14":43.94,"sma_20":9328.5,"sma_60":9226.17,"sma_120":9419.0},{"date":"2026-05-19","open":9110,"high":9155,"low":8740,"close":8905,"volume":497250,"rsi_14":40.24,"sma_20":9301.75,"sma_60":9208.25,"sma_120":9416.08},{"date":"2026-05-20","open":8865,"high":8905,"low":8515,"close":8585,"volume":690761,"rsi_14":32.16,"sma_20":9264.0,"sma_60":9184.92,"sma_120":9409.25},{"date":"2026-05-21","open":8735,"high":9045,"low":8735,"close":8975,"volume":459020,"rsi_14":42.14,"sma_20":9244.5,"sma_60":9166.17,"sma_120":9405.79},{"date":"2026-05-22","open":9035,"high":9335,"low":9015,"close":9210,"volume":304068,"rsi_14":50.34,"sma_20":9233.75,"sma_60":9151.92,"sma_120":9404.21},{"date":"2026-05-26","open":9330,"high":9385,"low":9070,"close":9155,"volume":640995,"rsi_14":48.4,"sma_20":9221.25,"sma_60":9135.33,"sma_120":9402.96},{"date":"2026-05-27","open":9150,"high":9590,"low":9065,"close":9550,"volume":933925,"rsi_14":55.62,"sma_20":9231.25,"sma_60":9120.58,"sma_120":9402.62},{"date":"2026-05-28","open":9555,"high":9690,"low":9160,"close":9500,"volume":308645,"rsi_14":56.13,"sma_20":9236.25,"sma_60":9104.58,"sma_120":9403.42},{"date":"2026-05-29","open":9790,"high":10745,"low":9550,"close":10650,"volume":3387415,"rsi_14":65.33,"sma_20":9291.25,"sma_60":9120.5,"sma_120":9414.33},{"date":"2026-06-01","open":10985,"high":12320,"low":10720,"close":11550,"volume":5281989,"rsi_14":72.12,"sma_20":9396.5,"sma_60":9171.58,"sma_120":9433.21},{"date":"2026-06-02","open":11315,"high":11405,"low":10485,"close":11340,"volume":2691415,"rsi_14":72.26,"sma_20":9504.0,"sma_60":9209.42,"sma_120":9449.38},{"date":"2026-06-04","open":10835,"high":10855,"low":10405,"close":10685,"volume":1082721,"rsi_14":63.23,"sma_20":9575.75,"sma_60":9232.75,"sma_120":9459.46},{"date":"2026-06-05","open":10475,"high":10480,"low":9950,"close":10325,"volume":1023906,"rsi_14":56.18,"sma_20":9633.0,"sma_60":9255.0,"sma_120":9466.29},{"date":"2026-06-08","open":9610,"high":10370,"low":9435,"close":10050,"volume":1139348,"rsi_14":56.43,"sma_20":9680.5,"sma_60":9268.17,"sma_120":9470.08},{"date":"2026-06-09","open":10260,"high":10325,"low":9490,"close":9925,"volume":922574,"rsi_14":58.25,"sma_20":9707.5,"sma_60":9280.08,"sma_120":9472.83},{"date":"2026-06-10","open":9650,"high":9835,"low":9035,"close":9235,"volume":1646230,"rsi_14":52.84,"sma_20":9702.0,"sma_60":9280.92,"sma_120":9470.42},{"date":"2026-06-11","open":9000,"high":9370,"low":8865,"close":9370,"volume":402339,"rsi_14":56.98,"sma_20":9714.25,"sma_60":9282.25,"sma_120":9470.25},{"date":"2026-06-12","open":9655,"high":10095,"low":9540,"close":9685,"volume":1153159,"rsi_14":56.4,"sma_20":9737.5,"sma_60":9290.08,"sma_120":9472.83},{"date":"2026-06-15","open":9925,"high":10090,"low":9750,"close":9765,"volume":407762,"rsi_14":55.14,"sma_20":9743.25,"sma_60":9298.25,"sma_120":9475.58},{"date":"2026-06-16","open":9910,"high":10010,"low":9580,"close":9680,"volume":449047,"rsi_14":54.84,"sma_20":9759.75,"sma_60":9302.92,"sma_120":9478.5},{"date":"2026-06-17","open":9550,"high":9780,"low":9375,"close":9630,"volume":266125,"rsi_14":50.79,"sma_20":9788.5,"sma_60":9312.08,"sma_120":9482.88},{"date":"2026-06-18","open":9550,"high":9580,"low":9270,"close":9320,"volume":333850,"rsi_14":48.31,"sma_20":9809.25,"sma_60":9315.08,"sma_120":9484.88},{"date":"2026-06-19","open":9320,"high":9435,"low":8920,"close":9175,"volume":808419,"rsi_14":32.99,"sma_20":9838.75,"sma_60":9324.5,"sma_120":9486.12},{"date":"2026-06-22","open":9280,"high":9320,"low":8850,"close":8885,"volume":504940,"rsi_14":14.23,"sma_20":9834.25,"sma_60":9325.25,"sma_120":9484.0},{"date":"2026-06-23","open":8820,"high":8825,"low":8200,"close":8200,"volume":537893,"rsi_14":12.62,"sma_20":9783.75,"sma_60":9312.42,"sma_120":9475.58},{"date":"2026-06-24","open":8270,"high":8270,"low":7985,"close":8140,"volume":424957,"rsi_14":14.7,"sma_20":9733.0,"sma_60":9300.33,"sma_120":9466.29},{"date":"2026-06-25","open":8270,"high":8325,"low":8045,"close":8045,"volume":193927,"rsi_14":15.87,"sma_20":9657.75,"sma_60":9284.75,"sma_120":9455.92},{"date":"2026-06-26","open":8120,"high":8135,"low":7625,"close":7835,"volume":414533,"rsi_14":16.18,"sma_20":9574.5,"sma_60":9269.25,"sma_120":9444.92},{"date":"2026-06-29","open":7855,"high":8415,"low":7830,"close":8370,"volume":291130,"rsi_14":28.9,"sma_20":9460.5,"sma_60":9264.83,"sma_120":9436.5},{"date":"2026-06-30","open":8375,"high":8435,"low":8245,"close":8250,"volume":192584,"rsi_14":34.19,"sma_20":9295.5,"sma_60":9251.67,"sma_120":9427.29},{"date":"2026-07-01","open":8400,"high":8480,"low":8165,"close":8280,"volume":381475,"rsi_14":31.89,"sma_20":9142.5,"sma_60":9246.75,"sma_120":9415.88},{"date":"2026-07-02","open":8335,"high":8625,"low":8120,"close":8410,"volume":360724,"rsi_14":27.43,"sma_20":9028.75,"sma_60":9244.67,"sma_120":9405.5},{"date":"2026-07-03","open":8345,"high":8390,"low":8000,"close":8260,"volume":454779,"rsi_14":24.01,"sma_20":8925.5,"sma_60":9241.42,"sma_120":9392.58},{"date":"2026-07-06","open":8285,"high":8350,"low":8070,"close":8180,"volume":138093,"rsi_14":24.05,"sma_20":8832.0,"sma_60":9236.75,"sma_120":9381.21},{"date":"2026-07-07","open":8180,"high":8350,"low":8085,"close":8255,"volume":206764,"rsi_14":26.42,"sma_20":8748.5,"sma_60":9228.17,"sma_120":9371.42},{"date":"2026-07-08","open":8285,"high":8310,"low":7905,"close":8105,"volume":362792,"rsi_14":27.95,"sma_20":8692.0,"sma_60":9218.42,"sma_120":9359.96},{"date":"2026-07-09","open":8035,"high":8115,"low":7750,"close":7860,"volume":236416,"rsi_14":26.97,"sma_20":8616.5,"sma_60":9203.0,"sma_120":9345.96},{"date":"2026-07-10","open":7965,"high":8260,"low":7965,"close":8135,"volume":297849,"rsi_14":36.8,"sma_20":8539.0,"sma_60":9193.67,"sma_120":9331.67},{"date":"2026-07-13","open":8095,"high":8235,"low":7860,"close":7925,"volume":311821,"rsi_14":44.19,"sma_20":8447.0,"sma_60":9178.25,"sma_120":9316.21},{"date":"2026-07-14","open":7950,"high":7950,"low":7640,"close":7720,"volume":202484,"rsi_14":41.63,"sma_20":8349.0,"sma_60":9153.5,"sma_120":9299.83},{"date":"2026-07-15","open":7900,"high":8040,"low":7865,"close":7920,"volume":235130,"rsi_14":47.61,"sma_20":8263.5,"sma_60":9126.83,"sma_120":9285.67},{"date":"2026-07-16","open":7835,"high":7990,"low":7740,"close":7910,"volume":128671,"rsi_14":51.55,"sma_20":8193.0,"sma_60":9101.33,"sma_120":9271.38},{"date":"2026-07-20","open":7830,"high":7830,"low":7545,"close":7615,"volume":127076,"rsi_14":32.64,"sma_20":8115.0,"sma_60":9072.58,"sma_120":9253.5},{"date":"2026-07-21","open":7695,"high":7870,"low":7515,"close":7810,"volume":92293,"rsi_14":40.22,"sma_20":8061.25,"sma_60":9046.67,"sma_120":9238.96},{"date":"2026-07-22","open":7950,"high":8215,"low":7905,"close":7930,"volume":148125,"rsi_14":42.52,"sma_20":8047.75,"sma_60":9021.75,"sma_120":9224.83},{"date":"2026-07-23","open":8050,"high":8500,"low":8050,"close":8500,"volume":197981,"rsi_14":51.62,"sma_20":8065.75,"sma_60":9006.67,"sma_120":9211.83},{"date":"2026-07-24","open":8295,"high":8375,"low":8035,"close":8175,"volume":155974,"rsi_14":48.56,"sma_20":8072.25,"sma_60":8987.08,"sma_120":9194.29},{"date":"2026-07-27","open":8600,"high":8645,"low":8360,"close":8580,"volume":563160,"rsi_14":56.1,"sma_20":8109.5,"sma_60":8973.42,"sma_120":9178.83},{"date":"2026-07-28","open":8300,"high":8550,"low":8025,"close":8105,"volume":380447,"rsi_14":47.96,"sma_20":8096.25,"sma_60":8949.33,"sma_120":9159.25},{"date":"2026-07-29","open":8170,"high":8370,"low":7675,"close":7945,"volume":726872,"rsi_14":47.83,"sma_20":8081.0,"sma_60":8924.33,"sma_120":9136.71},{"date":"2026-07-30","open":7915,"high":8200,"low":7860,"close":7960,"volume":349623,"rsi_14":51.45,"sma_20":8065.0,"sma_60":8903.83,"sma_120":9116.12},{"date":"2026-07-31","open":8265,"high":8300,"low":8000,"close":8265,"volume":279440,"rsi_14":51.86,"sma_20":8057.75,"sma_60":8887.42,"sma_120":9102.21},{"date":"2026-08-03","open":8155,"high":8275,"low":8020,"close":8210,"volume":138027,"rsi_14":54.27,"sma_20":8055.25,"sma_60":8871.25,"sma_120":9086.33},{"date":"2026-08-04","open":8375,"high":8625,"low":8285,"close":8625,"volume":299999,"rsi_14":62.76,"sma_20":8077.5,"sma_60":8863.33,"sma_120":9074.46},{"date":"2026-08-05","open":8660,"high":8875,"low":8620,"close":8755,"volume":143543,"rsi_14":62.01,"sma_20":8102.5,"sma_60":8852.83,"sma_120":9065.5},{"date":"2026-08-06","open":8630,"high":8775,"low":8470,"close":8690,"volume":178515,"rsi_14":61.05,"sma_20":8131.75,"sma_60":8841.92,"sma_120":9057.96},{"date":"2026-08-07","open":8650,"high":8840,"low":8500,"close":8595,"volume":378940,"rsi_14":64.71,"sma_20":8168.5,"sma_60":8833.08,"sma_120":9048.75},{"date":"2026-08-10","open":8650,"high":8680,"low":8480,"close":8680,"volume":119608,"rsi_14":63.51,"sma_20":8195.75,"sma_60":8824.08,"sma_120":9039.12},{"date":"2026-08-11","open":8785,"high":8950,"low":8610,"close":8930,"volume":176315,"rsi_14":64.93,"sma_20":8246.0,"sma_60":8812.08,"sma_120":9030.38},{"date":"2026-08-12","open":8865,"high":9000,"low":8750,"close":8750,"volume":102200,"rsi_14":54.22,"sma_20":8297.5,"sma_60":8802.08,"sma_120":9020.29},{"date":"2026-08-13","open":8840,"high":8975,"low":8740,"close":8895,"volume":243814,"rsi_14":62.95,"sma_20":8346.25,"sma_60":8799.42,"sma_120":9012.79},{"date":"2026-08-14","open":8990,"high":9185,"low":8845,"close":9015,"volume":160856,"rsi_14":58.72,"sma_20":8401.5,"sma_60":8801.25,"sma_120":9004.75},{"date":"2026-08-18","open":8955,"high":8960,"low":8460,"close":8600,"volume":306662,"rsi_14":60.16,"sma_20":8450.75,"sma_60":8801.5,"sma_120":8993.21},{"date":"2026-08-19","open":8325,"high":8375,"low":8165,"close":8300,"volume":117723,"rsi_14":56.89,"sma_20":8475.25,"sma_60":8790.25,"sma_120":8978.21},{"date":"2026-08-20","open":8455,"high":8735,"low":8370,"close":8645,"volume":88081,"rsi_14":61.79,"sma_20":8511.0,"sma_60":8780.83,"sma_120":8966.38},{"date":"2026-08-21","open":8485,"high":8570,"low":8250,"close":8480,"volume":129742,"rsi_14":53.89,"sma_20":8510.0,"sma_60":8769.58,"sma_120":8952.46},{"date":"2026-08-24","open":8520,"high":8720,"low":8460,"close":8560,"volume":90076,"rsi_14":56.27,"sma_20":8529.25,"sma_60":8753.08,"sma_120":8936.83},{"date":"2026-08-25","open":8440,"high":8525,"low":8150,"close":8505,"volume":173886,"rsi_14":47.53,"sma_20":8525.5,"sma_60":8736.5,"sma_120":8920.54},{"date":"2026-08-26","open":8540,"high":8660,"low":8435,"close":8520,"volume":52844,"rsi_14":44.92,"sma_20":8546.25,"sma_60":8701.0,"sma_120":8910.75},{"date":"2026-08-27","open":8600,"high":8655,"low":8415,"close":8465,"volume":266212,"rsi_14":45.12,"sma_20":8572.25,"sma_60":8649.58,"sma_120":8910.58},{"date":"2026-08-28","open":8575,"high":8700,"low":8480,"close":8615,"volume":173536,"rsi_14":50.42,"sma_20":8605.0,"sma_60":8604.17,"sma_120":8906.79},{"date":"2026-08-31","open":8430,"high":8610,"low":8305,"close":8610,"volume":117190,"rsi_14":48.46,"sma_20":8622.25,"sma_60":8569.58,"sma_120":8901.17},{"date":"2026-09-01","open":8525,"high":8620,"low":8485,"close":8575,"volume":102382,"rsi_14":41.4,"sma_20":8640.5,"sma_60":8540.42,"sma_120":8897.71},{"date":"2026-09-02","open":8360,"high":8430,"low":8270,"close":8315,"volume":119544,"rsi_14":39.86,"sma_20":8625.0,"sma_60":8511.5,"sma_120":8889.83},{"date":"2026-09-03","open":8370,"high":8370,"low":8070,"close":8245,"volume":76080,"rsi_14":34.3,"sma_20":8599.5,"sma_60":8483.5,"sma_120":8881.79},{"date":"2026-09-04","open":8345,"high":8470,"low":8315,"close":8420,"volume":36199,"rsi_14":36.0,"sma_20":8586.0,"sma_60":8469.92,"sma_120":8875.42},{"date":"2026-09-07","open":8465,"high":8560,"low":8415,"close":8525,"volume":47877,"rsi_14":47.93,"sma_20":8582.5,"sma_60":8455.83,"sma_120":8869.04},{"date":"2026-09-08","open":8590,"high":8590,"low":8270,"close":8320,"volume":79227,"rsi_14":50.58,"sma_20":8564.5,"sma_60":8433.08,"sma_120":8861.58},{"date":"2026-09-09","open":8325,"high":8325,"low":8150,"close":8185,"volume":66004,"rsi_14":34.77,"sma_20":8527.25,"sma_60":8406.75,"sma_120":8852.5},{"date":"2026-09-10","open":8165,"high":8200,"low":8040,"close":8190,"volume":44675,"rsi_14":39.26,"sma_20":8499.25,"sma_60":8381.92,"sma_120":8842.42},{"date":"2026-09-11","open":7990,"high":8130,"low":7970,"close":8125,"volume":47181,"rsi_14":33.71,"sma_20":8460.75,"sma_60":8356.83,"sma_120":8834.46},{"date":"2026-09-14","open":7995,"high":8115,"low":7915,"close":8055,"volume":20897,"rsi_14":33.33,"sma_20":8412.75,"sma_60":8335.75,"sma_120":8825.42},{"date":"2026-09-15","open":7970,"high":8135,"low":7970,"close":8070,"volume":33921,"rsi_14":33.33,"sma_20":8386.25,"sma_60":8317.33,"sma_120":8820.92},{"date":"2026-09-16","open":8030,"high":8030,"low":7835,"close":7855,"volume":200145,"rsi_14":29.8,"sma_20":8364.0,"sma_60":8300.17,"sma_120":8812.71},{"date":"2026-09-17","open":7895,"high":7950,"low":7825,"close":7865,"volume":53293,"rsi_14":22.63,"sma_20":8325.0,"sma_60":8294.58,"sma_120":8803.5},{"date":"2026-09-18","open":8000,"high":8000,"low":7850,"close":7900,"volume":72590,"rsi_14":24.64,"sma_20":8296.0,"sma_60":8290.58,"sma_120":8795.46},{"date":"2026-09-21","open":7875,"high":7905,"low":7800,"close":7840,"volume":69868,"rsi_14":24.21,"sma_20":8260.0,"sma_60":8287.17,"sma_120":8785.96},{"date":"2026-09-22","open":7980,"high":8065,"low":7970,"close":8005,"volume":62104,"rsi_14":38.35,"sma_20":8235.0,"sma_60":8290.0,"sma_120":8779.62},{"date":"2026-09-23","open":8020,"high":8065,"low":7805,"close":7860,"volume":40806,"rsi_14":36.3,"sma_20":8202.0,"sma_60":8281.5,"sma_120":8773.17},{"date":"2026-09-28","open":7880,"high":8000,"low":7850,"close":7925,"volume":27356,"rsi_14":30.89,"sma_20":8175.0,"sma_60":8276.08,"sma_120":8763.88},{"date":"2026-09-29","open":7925,"high":7930,"low":7745,"close":7840,"volume":44597,"rsi_14":23.14,"sma_20":8136.25,"sma_60":8268.75,"sma_120":8757.75},{"date":"2026-09-30","open":7840,"high":7890,"low":7755,"close":7795,"volume":42379,"rsi_14":26.46,"sma_20":8095.5,"sma_60":8258.5,"sma_120":8751.58},{"date":"2026-10-01","open":7845,"high":7915,"low":7795,"close":7875,"volume":57605,"rsi_14":35.38,"sma_20":8060.5,"sma_60":8252.08,"sma_120":8746.75},{"date":"2026-10-02","open":7855,"high":7910,"low":7820,"close":7910,"volume":39016,"rsi_14":37.16,"sma_20":8040.25,"sma_60":8247.58,"sma_120":8742.17},{"date":"2026-10-06","open":8015,"high":8015,"low":7860,"close":7910,"volume":121881,"rsi_14":39.51,"sma_20":8023.5,"sma_60":8241.83,"sma_120":8735.0},{"date":"2026-10-07","open":7925,"high":7935,"low":7750,"close":7750,"volume":62387,"rsi_14":36.32,"sma_20":7990.0,"sma_60":8235.92,"sma_120":8727.17},{"date":"2026-10-08","open":7740,"high":7740,"low":7485,"close":7500,"volume":79701,"rsi_14":28.89,"sma_20":7938.75,"sma_60":8229.92,"sma_120":8716.46},{"date":"2026-10-12","open":7480,"high":7560,"low":7345,"close":7360,"volume":126990,"rsi_14":30.59,"sma_20":7890.75,"sma_60":8217.0,"sma_120":8705.33},{"date":"2026-10-13","open":7245,"high":7320,"low":7085,"close":7320,"volume":250855,"rsi_14":29.12,"sma_20":7847.5,"sma_60":8206.92,"sma_120":8692.58},{"date":"2026-10-14","open":7315,"high":7475,"low":7310,"close":7430,"volume":57546,"rsi_14":32.97,"sma_20":7809.5,"sma_60":8202.08,"sma_120":8677.79},{"date":"2026-10-15","open":7160,"high":7240,"low":7050,"close":7170,"volume":158367,"rsi_14":28.8,"sma_20":7761.75,"sma_60":8189.58,"sma_120":8658.21},{"date":"2026-10-16","open":7185,"high":7520,"low":7170,"close":7360,"volume":85922,"rsi_14":29.91,"sma_20":7727.0,"sma_60":8180.42,"sma_120":8640.88},{"date":"2026-10-19","open":7220,"high":7555,"low":7220,"close":7555,"volume":54085,"rsi_14":40.79,"sma_20":7701.25,"sma_60":8179.42,"sma_120":8626.0},{"date":"2026-10-20","open":7560,"high":7620,"low":7350,"close":7420,"volume":46827,"rsi_14":35.36,"sma_20":7679.5,"sma_60":8172.92,"sma_120":8609.79},{"date":"2026-10-21","open":7470,"high":7495,"low":7365,"close":7410,"volume":19026,"rsi_14":36.97,"sma_20":7656.75,"sma_60":8164.25,"sma_120":8593.0},{"date":"2026-10-22","open":7355,"high":7510,"low":7330,"close":7375,"volume":52299,"rsi_14":37.2,"sma_20":7630.5,"sma_60":8145.5,"sma_120":8576.08},{"date":"2026-10-23","open":7255,"high":7325,"low":7210,"close":7285,"volume":28616,"rsi_14":32.12,"sma_20":7602.75,"sma_60":8130.67,"sma_120":8558.88}],"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 소프트웨어","phase":"above-fold","symbol_resolved":true}