{"status":"ok","report":{"price_analysis":{"current":9845.0,"change_1d":-1.2,"change_7d":-6.0,"change_30d":-20.9,"high_30d":12710.0,"low_30d":9510.0,"position_in_range":10.0,"support":9830.0,"resistance":12390.0},"summary":"TIGER 증권(157500)은(는) FnGuide 증권 지수를 추종하는 ETF입니다, 순자산 3,188억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 26.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-594.92)가 시그널선(-503.71)을 하회합니다(데드크로스). 현재가가 SMA20(11153)과 SMA60(12084) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9538~12768 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":26.648721399730817,"macd":-594.9168108314116,"macd_signal":-503.7119411955754,"sma_20":11153.25,"sma_60":12083.866666666667,"bb_upper":12768.174998258433,"bb_lower":9538.325001741567,"atr_14":436.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2284.00, 기관 순매수 9.76만. 30일 누적: 외국인 13.78만, 기관 190.05만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-2284.0,"institutional_flow":97631.0,"data":[{"date":"2026-10-22","foreign_net":17449.0,"institution_net":6495.0,"retail_net":-23944.0},{"date":"2026-10-21","foreign_net":-20146.0,"institution_net":28709.0,"retail_net":-8563.0},{"date":"2026-10-20","foreign_net":-61486.0,"institution_net":70197.0,"retail_net":-8711.0},{"date":"2026-10-19","foreign_net":-4196.0,"institution_net":36266.0,"retail_net":-32070.0},{"date":"2026-10-16","foreign_net":66095.0,"institution_net":-44036.0,"retail_net":-22059.0},{"date":"2026-10-15","foreign_net":21439.0,"institution_net":8658.0,"retail_net":-30097.0},{"date":"2026-10-14","foreign_net":65587.0,"institution_net":510840.0,"retail_net":-576427.0},{"date":"2026-10-13","foreign_net":-120610.0,"institution_net":163269.0,"retail_net":-42659.0},{"date":"2026-10-12","foreign_net":-75395.0,"institution_net":108100.0,"retail_net":-32705.0},{"date":"2026-10-08","foreign_net":-29474.0,"institution_net":27667.0,"retail_net":1807.0},{"date":"2026-10-07","foreign_net":-10802.0,"institution_net":39415.0,"retail_net":-28613.0},{"date":"2026-10-06","foreign_net":269659.0,"institution_net":597196.0,"retail_net":-866855.0},{"date":"2026-10-02","foreign_net":18427.0,"institution_net":-1634.0,"retail_net":-16793.0},{"date":"2026-10-01","foreign_net":-14901.0,"institution_net":23886.0,"retail_net":-8985.0},{"date":"2026-09-30","foreign_net":756.0,"institution_net":-594.0,"retail_net":-162.0},{"date":"2026-09-29","foreign_net":-6130.0,"institution_net":11155.0,"retail_net":-5025.0},{"date":"2026-09-28","foreign_net":23549.0,"institution_net":-9939.0,"retail_net":-13610.0},{"date":"2026-09-23","foreign_net":-12723.0,"institution_net":15807.0,"retail_net":-3084.0},{"date":"2026-09-22","foreign_net":-13523.0,"institution_net":39511.0,"retail_net":-25988.0},{"date":"2026-09-21","foreign_net":38720.0,"institution_net":3924.0,"retail_net":-42644.0},{"date":"2026-09-18","foreign_net":-23856.0,"institution_net":20102.0,"retail_net":3754.0},{"date":"2026-09-17","foreign_net":13843.0,"institution_net":15866.0,"retail_net":-29709.0},{"date":"2026-09-16","foreign_net":-17056.0,"institution_net":14801.0,"retail_net":2255.0},{"date":"2026-09-15","foreign_net":13977.0,"institution_net":-14747.0,"retail_net":770.0},{"date":"2026-09-14","foreign_net":-1502.0,"institution_net":-9384.0,"retail_net":10886.0},{"date":"2026-09-11","foreign_net":6426.0,"institution_net":24498.0,"retail_net":-30924.0},{"date":"2026-09-10","foreign_net":-20384.0,"institution_net":63829.0,"retail_net":-43445.0},{"date":"2026-09-09","foreign_net":8113.0,"institution_net":23787.0,"retail_net":-31900.0},{"date":"2026-09-08","foreign_net":-14288.0,"institution_net":75299.0,"retail_net":-61011.0},{"date":"2026-09-07","foreign_net":20214.0,"institution_net":51576.0,"retail_net":-71790.0}],"periods":{"d1":{"foreign_net":17449.0,"institution_net":6495.0,"retail_net":-23944.0},"d3":{"foreign_net":-64183.0,"institution_net":105401.0,"retail_net":-41218.0},"d7":{"foreign_net":84742.0,"institution_net":617129.0,"retail_net":-701871.0},"d14":{"foreign_net":121646.0,"institution_net":1575028.0,"retail_net":-1696674.0},"d30":{"foreign_net":137782.0,"institution_net":1900519.0,"retail_net":-2038301.0}}},"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":27,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":26.6,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.9,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.502,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.5,"summary":"배당수익률 3.50%","metrics":[{"name":"배당수익률","value":3.5,"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":"2026-10-23T22:10:27.657069+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"FnGuide 증권 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.4,"aum":318800000000.0,"aum_display":"3,188억","dividend_yield":null,"tracking_error":1.5,"holdings":[{"ticker":"071050","name":"한국금융지주","weight":26.05},{"ticker":"006800","name":"미래에셋증권","weight":21.04},{"ticker":"016360","name":"삼성증권","weight":18.88},{"ticker":"039490","name":"키움증권","weight":13.81},{"ticker":"005940","name":"NH투자증권","weight":11.97},{"ticker":"003540","name":"대신증권","weight":1.96},{"ticker":"001720","name":"신영증권","weight":1.82},{"ticker":"003530","name":"한화투자증권","weight":1.39},{"ticker":"001510","name":"SK증권","weight":1.17},{"ticker":"003470","name":"유안타증권","weight":0.91}],"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":9845.0,"change_pct":-1.2,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2630.4064},{"date":"2016-10-25","close":2625.2182},{"date":"2016-10-26","close":2583.7128},{"date":"2016-10-27","close":2608.6161},{"date":"2016-10-28","close":2563.9977},{"date":"2016-10-31","close":2563.9977},{"date":"2016-11-01","close":2548.4332},{"date":"2016-11-02","close":2493.4385},{"date":"2016-11-03","close":2505.8901},{"date":"2016-11-04","close":2557.7719},{"date":"2016-11-07","close":2569.1859},{"date":"2016-11-08","close":2585.7881},{"date":"2016-11-09","close":2530.7934},{"date":"2016-11-10","close":2600.315},{"date":"2016-11-11","close":2596.1644},{"date":"2016-11-14","close":2608.6161},{"date":"2016-11-15","close":2615.8795},{"date":"2016-11-16","close":2624.1806},{"date":"2016-11-17","close":2610.6913},{"date":"2016-11-18","close":2539.0945},{"date":"2016-11-21","close":2484.0998},{"date":"2016-11-22","close":2480.9869},{"date":"2016-11-23","close":2497.589},{"date":"2016-11-24","close":2465.4223},{"date":"2016-11-25","close":2449.8578},{"date":"2016-11-28","close":2462.3094},{"date":"2016-11-29","close":2458.1589},{"date":"2016-11-30","close":2435.3309},{"date":"2016-12-01","close":2446.7449},{"date":"2016-12-02","close":2435.3309},{"date":"2016-12-05","close":2383.4491},{"date":"2016-12-06","close":2409.39},{"date":"2016-12-07","close":2387.5997},{"date":"2016-12-08","close":2458.1589},{"date":"2016-12-09","close":2471.6481},{"date":"2016-12-12","close":2490.3256},{"date":"2016-12-13","close":2484.0998},{"date":"2016-12-14","close":2490.3256},{"date":"2016-12-15","close":2557.7719},{"date":"2016-12-16","close":2534.9439},{"date":"2016-12-19","close":2530.7934},{"date":"2016-12-20","close":2526.6428},{"date":"2016-12-21","close":2500.7019},{"date":"2016-12-22","close":2505.8901},{"date":"2016-12-23","close":2500.7019},{"date":"2016-12-26","close":2514.1912},{"date":"2016-12-27","close":2526.6428},{"date":"2016-12-28","close":2552.5837},{"date":"2016-12-29","close":2552.5837},{"date":"2017-01-02","close":2557.7719},{"date":"2017-01-03","close":2604.4655},{"date":"2017-01-04","close":2667.7613},{"date":"2017-01-05","close":2681.2505},{"date":"2017-01-06","close":2689.5516},{"date":"2017-01-09","close":2667.7613},{"date":"2017-01-10","close":2667.7613},{"date":"2017-01-11","close":2771.5249},{"date":"2017-01-12","close":2776.713},{"date":"2017-01-13","close":2811.9926},{"date":"2017-01-16","close":2785.0141},{"date":"2017-01-17","close":2887.74},{"date":"2017-01-18","close":2865.9497},{"date":"2017-01-19","close":2827.5572},{"date":"2017-01-20","close":2816.1432},{"date":"2017-01-23","close":2807.8421},{"date":"2017-01-24","close":2776.713},{"date":"2017-01-25","close":2755.9603},{"date":"2017-01-26","close":2865.9497},{"date":"2017-01-31","close":2871.1379},{"date":"2017-02-01","close":2874.2508},{"date":"2017-02-02","close":2811.9926},{"date":"2017-02-03","close":2807.8421},{"date":"2017-02-06","close":2918.8691},{"date":"2017-02-07","close":2900.1917},{"date":"2017-02-08","close":2871.1379},{"date":"2017-02-09","close":2887.74},{"date":"2017-02-10","close":2889.8153},{"date":"2017-02-13","close":2923.0197},{"date":"2017-02-14","close":2909.5304},{"date":"2017-02-15","close":2909.5304},{"date":"2017-02-16","close":2909.5304},{"date":"2017-02-17","close":2897.0788},{"date":"2017-02-20","close":2834.8206},{"date":"2017-02-21","close":2927.1702},{"date":"2017-02-22","close":2963.4874},{"date":"2017-02-23","close":2966.6004},{"date":"2017-02-24","close":2912.6433},{"date":"2017-02-27","close":2904.3422},{"date":"2017-02-28","close":2904.3422},{"date":"2017-03-02","close":2947.9229},{"date":"2017-03-03","close":2874.2508},{"date":"2017-03-06","close":2845.197},{"date":"2017-03-07","close":2893.9659},{"date":"2017-03-08","close":2865.9497},{"date":"2017-03-09","close":2874.2508},{"date":"2017-03-10","close":2912.6433},{"date":"2017-03-13","close":2974.9014},{"date":"2017-03-14","close":2982.1649},{"date":"2017-03-15","close":2991.5036},{"date":"2017-03-16","close":3119.1328},{"date":"2017-03-17","close":3119.1328},{"date":"2017-03-20","close":3069.3263},{"date":"2017-03-21","close":3132.6221},{"date":"2017-03-22","close":3038.1972},{"date":"2017-03-23","close":3062.0628},{"date":"2017-03-24","close":3076.5897},{"date":"2017-03-27","close":2991.5036},{"date":"2017-03-28","close":3018.4821},{"date":"2017-03-29","close":3011.2187},{"date":"2017-03-30","close":2985.2778},{"date":"2017-03-31","close":3149.2242},{"date":"2017-04-03","close":2994.6165},{"date":"2017-04-04","close":2970.7509},{"date":"2017-04-05","close":2937.5466},{"date":"2017-04-06","close":2940.6595},{"date":"2017-04-07","close":2927.1702},{"date":"2017-04-10","close":2861.7992},{"date":"2017-04-11","close":2889.8153},{"date":"2017-04-12","close":2871.1379},{"date":"2017-04-13","close":2897.0788},{"date":"2017-04-14","close":2879.439},{"date":"2017-04-17","close":2930.2831},{"date":"2017-04-18","close":2918.8691},{"date":"2017-04-19","close":2871.1379},{"date":"2017-04-20","close":2900.1917},{"date":"2017-04-21","close":2909.5304},{"date":"2017-04-24","close":2970.7509},{"date":"2017-04-25","close":3051.6865},{"date":"2017-04-26","close":3124.321},{"date":"2017-04-27","close":3127.4339},{"date":"2017-04-28","close":3057.9123},{"date":"2017-05-02","close":3127.4339},{"date":"2017-05-04","close":3153.3748},{"date":"2017-05-08","close":3196.9555},{"date":"2017-05-10","close":3132.6221},{"date":"2017-05-11","close":3221.8587},{"date":"2017-05-12","close":3240.5362},{"date":"2017-05-15","close":3230.1598},{"date":"2017-05-16","close":3309.0201},{"date":"2017-05-17","close":3274.7781},{"date":"2017-05-18","close":3244.6867},{"date":"2017-05-19","close":3293.4556},{"date":"2017-05-22","close":3311.0954},{"date":"2017-05-23","close":3341.1868},{"date":"2017-05-24","close":3319.3965},{"date":"2017-05-25","close":3397.2192},{"date":"2017-05-26","close":3420.0471},{"date":"2017-05-29","close":3331.8481},{"date":"2017-05-30","close":3394.1062},{"date":"2017-05-31","close":3352.6008},{"date":"2017-06-01","close":3285.1545},{"date":"2017-06-02","close":3331.8481},{"date":"2017-06-05","close":3324.5847},{"date":"2017-06-07","close":3356.7514},{"date":"2017-06-08","close":3426.273},{"date":"2017-06-09","close":3564.2785},{"date":"2017-06-12","close":3514.472},{"date":"2017-06-13","close":3568.429},{"date":"2017-06-14","close":3532.1118},{"date":"2017-06-15","close":3492.6816},{"date":"2017-06-16","close":3492.6816},{"date":"2017-06-19","close":3495.7945},{"date":"2017-06-20","close":3506.1709},{"date":"2017-06-21","close":3416.9342},{"date":"2017-06-22","close":3443.9128},{"date":"2017-06-23","close":3526.9236},{"date":"2017-06-26","close":3564.2785},{"date":"2017-06-27","close":3557.015},{"date":"2017-06-28","close":3568.429},{"date":"2017-06-29","close":3691.9077},{"date":"2017-06-30","close":3688.7948},{"date":"2017-07-03","close":3646.2517},{"date":"2017-07-04","close":3621.3485},{"date":"2017-07-05","close":3618.2355},{"date":"2017-07-06","close":3582.9559},{"date":"2017-07-07","close":3552.8645},{"date":"2017-07-10","close":3539.3752},{"date":"2017-07-11","close":3644.1764},{"date":"2017-07-12","close":3602.671},{"date":"2017-07-13","close":3661.8162},{"date":"2017-07-14","close":3644.1764},{"date":"2017-07-17","close":3665.9668},{"date":"2017-07-18","close":3618.2355},{"date":"2017-07-19","close":3646.2517},{"date":"2017-07-20","close":3695.0206},{"date":"2017-07-21","close":3723.0368},{"date":"2017-07-24","close":3729.2626},{"date":"2017-07-25","close":3688.7948},{"date":"2017-07-26","close":3680.4937},{"date":"2017-07-27","close":3670.1173},{"date":"2017-07-28","close":3510.3214},{"date":"2017-07-31","close":3571.5419},{"date":"2017-08-01","close":3618.2355},{"date":"2017-08-02","close":3618.2355},{"date":"2017-08-03","close":3450.1386},{"date":"2017-08-04","close":3439.7622},{"date":"2017-08-07","close":3450.1386},{"date":"2017-08-08","close":3447.0257},{"date":"2017-08-09","close":3424.1977},{"date":"2017-08-10","close":3343.2621},{"date":"2017-08-11","close":3300.719},{"date":"2017-08-14","close":3364.0148},{"date":"2017-08-16","close":3390.9933},{"date":"2017-08-17","close":3408.6331},{"date":"2017-08-18","close":3382.6923},{"date":"2017-08-21","close":3343.2621},{"date":"2017-08-22","close":3413.8213},{"date":"2017-08-23","close":3377.5041},{"date":"2017-08-24","close":3368.1654},{"date":"2017-08-25","close":3377.5041},{"date":"2017-08-28","close":3371.2783},{"date":"2017-08-29","close":3348.4503},{"date":"2017-08-30","close":3338.0739},{"date":"2017-08-31","close":3324.5847},{"date":"2017-09-01","close":3274.7781},{"date":"2017-09-04","close":3230.1598},{"date":"2017-09-05","close":3166.864},{"date":"2017-09-06","close":3119.1328},{"date":"2017-09-07","close":3244.6867},{"date":"2017-09-08","close":3221.8587},{"date":"2017-09-11","close":3230.1598},{"date":"2017-09-12","close":3230.1598},{"date":"2017-09-13","close":3214.5953},{"date":"2017-09-14","close":3221.8587},{"date":"2017-09-15","close":3256.1007},{"date":"2017-09-18","close":3400.3321},{"date":"2017-09-19","close":3377.5041},{"date":"2017-09-20","close":3352.6008},{"date":"2017-09-21","close":3285.1545},{"date":"2017-09-22","close":3232.2351},{"date":"2017-09-25","close":3140.9231},{"date":"2017-09-26","close":3163.7511},{"date":"2017-09-27","close":3105.6435},{"date":"2017-09-28","close":3121.2081},{"date":"2017-09-29","close":3140.9231},{"date":"2017-10-10","close":3214.5953},{"date":"2017-10-11","close":3206.2942},{"date":"2017-10-12","close":3377.5041},{"date":"2017-10-13","close":3387.8804},{"date":"2017-10-16","close":3374.3912},{"date":"2017-10-17","close":3387.8804},{"date":"2017-10-18","close":3289.305},{"date":"2017-10-19","close":3296.5685},{"date":"2017-10-20","close":3289.305},{"date":"2017-10-23","close":3285.1545},{"date":"2017-10-24","close":3240.5362},{"date":"2017-10-25","close":3271.6652},{"date":"2017-10-26","close":3211.4824},{"date":"2017-10-27","close":3252.9878},{"date":"2017-10-30","close":3206.2942},{"date":"2017-10-31","close":3240.5362},{"date":"2017-11-01","close":3305.9072},{"date":"2017-11-02","close":3252.9878},{"date":"2017-11-03","close":3262.3265},{"date":"2017-11-06","close":3240.5362},{"date":"2017-11-07","close":3240.5362},{"date":"2017-11-08","close":3230.1598},{"date":"2017-11-09","close":3221.8587},{"date":"2017-11-10","close":3214.5953},{"date":"2017-11-13","close":3309.0201},{"date":"2017-11-14","close":3300.719},{"date":"2017-11-15","close":3404.4826},{"date":"2017-11-16","close":3424.1977},{"date":"2017-11-17","close":3400.3321},{"date":"2017-11-20","close":3377.5041},{"date":"2017-11-21","close":3377.5041},{"date":"2017-11-22","close":3532.1118},{"date":"2017-11-23","close":3552.8645},{"date":"2017-11-24","close":3542.4881},{"date":"2017-11-27","close":3484.3805},{"date":"2017-11-28","close":3413.8213},{"date":"2017-11-29","close":3390.9933},{"date":"2017-11-30","close":3338.0739},{"date":"2017-12-01","close":3324.5847},{"date":"2017-12-04","close":3368.1654},{"date":"2017-12-05","close":3435.6117},{"date":"2017-12-06","close":3387.8804},{"date":"2017-12-07","close":3364.0148},{"date":"2017-12-08","close":3341.1868},{"date":"2017-12-11","close":3374.3912},{"date":"2017-12-12","close":3341.1868},{"date":"2017-12-13","close":3394.1062},{"date":"2017-12-14","close":3420.0471},{"date":"2017-12-15","close":3397.2192},{"date":"2017-12-18","close":3237.4233},{"date":"2017-12-19","close":3237.4233},{"date":"2017-12-20","close":3244.6867},{"date":"2017-12-21","close":3203.1813},{"date":"2017-12-22","close":3218.7458},{"date":"2017-12-26","close":3244.6867},{"date":"2017-12-27","close":3311.0954},{"date":"2017-12-28","close":3331.8481},{"date":"2018-01-02","close":3228.0234},{"date":"2018-01-03","close":3231.6382},{"date":"2018-01-04","close":3235.2529},{"date":"2018-01-05","close":3303.9343},{"date":"2018-01-08","close":3397.9192},{"date":"2018-01-09","close":3383.4602},{"date":"2018-01-10","close":3390.6895},{"date":"2018-01-11","close":3383.4602},{"date":"2018-01-12","close":3513.5935},{"date":"2018-01-15","close":3582.2742},{"date":"2018-01-16","close":3585.8889},{"date":"2018-01-17","close":3564.2002},{"date":"2018-01-18","close":3650.9553},{"date":"2018-01-19","close":3632.8813},{"date":"2018-01-22","close":3600.3489},{"date":"2018-01-23","close":3781.0898},{"date":"2018-01-24","close":3802.7773},{"date":"2018-01-25","close":3835.3105},{"date":"2018-01-26","close":3867.8447},{"date":"2018-01-29","close":3943.7551},{"date":"2018-01-30","close":3889.5332},{"date":"2018-01-31","close":3864.2297},{"date":"2018-02-01","close":3878.6892},{"date":"2018-02-02","close":3763.0146},{"date":"2018-02-05","close":3797.7465},{"date":"2018-02-06","close":3614.8076},{"date":"2018-02-07","close":3524.4375},{"date":"2018-02-08","close":3567.8152},{"date":"2018-02-09","close":3462.9861},{"date":"2018-02-12","close":3567.8152},{"date":"2018-02-13","close":3488.2896},{"date":"2018-02-14","close":3491.9043},{"date":"2018-02-19","close":3567.8152},{"date":"2018-02-20","close":3495.519},{"date":"2018-02-21","close":3520.8225},{"date":"2018-02-22","close":3444.9121},{"date":"2018-02-23","close":3509.9785},{"date":"2018-02-26","close":3481.0603},{"date":"2018-02-27","close":3470.2153},{"date":"2018-02-28","close":3405.1489},{"date":"2018-03-02","close":3487.4935},{"date":"2018-03-05","close":3397.2192},{"date":"2018-03-06","close":3394.3047},{"date":"2018-03-07","close":3340.0823},{"date":"2018-03-08","close":3361.7708},{"date":"2018-03-09","close":3488.2896},{"date":"2018-03-12","close":3571.4299},{"date":"2018-03-13","close":3502.7485},{"date":"2018-03-14","close":3459.3711},{"date":"2018-03-15","close":3444.9121},{"date":"2018-03-16","close":3466.6003},{"date":"2018-03-19","close":3415.9932},{"date":"2018-03-20","close":3423.2229},{"date":"2018-03-21","close":3415.9932},{"date":"2018-03-22","close":3459.3711},{"date":"2018-03-23","close":3264.1714},{"date":"2018-03-26","close":3303.9343},{"date":"2018-03-27","close":3307.5493},{"date":"2018-03-28","close":3242.4827},{"date":"2018-03-29","close":3318.3928},{"date":"2018-03-30","close":3340.0823},{"date":"2018-04-02","close":3318.3928},{"date":"2018-04-03","close":3249.7117},{"date":"2018-04-04","close":3220.7937},{"date":"2018-04-05","close":3278.6311},{"date":"2018-04-06","close":3253.3267},{"date":"2018-04-09","close":3228.0234},{"date":"2018-04-10","close":3224.4087},{"date":"2018-04-11","close":3231.6382},{"date":"2018-04-12","close":3231.6382},{"date":"2018-04-13","close":3282.2456},{"date":"2018-04-16","close":3253.3267},{"date":"2018-04-17","close":3260.5564},{"date":"2018-04-18","close":3325.6228},{"date":"2018-04-19","close":3340.0823},{"date":"2018-04-20","close":3329.2378},{"date":"2018-04-23","close":3311.1641},{"date":"2018-04-24","close":3401.5342},{"date":"2018-04-25","close":3343.6973},{"date":"2018-04-26","close":3376.2305},{"date":"2018-04-27","close":3442.1436},{"date":"2018-04-30","close":3449.4673},{"date":"2018-05-02","close":3372.5684},{"date":"2018-05-03","close":3365.2449},{"date":"2018-05-04","close":3464.1147},{"date":"2018-05-08","close":3412.8489},{"date":"2018-05-09","close":3376.2305},{"date":"2018-05-10","close":3431.1582},{"date":"2018-05-11","close":3541.0139},{"date":"2018-05-14","close":3614.2512},{"date":"2018-05-15","close":3530.0278},{"date":"2018-05-16","close":3541.0139},{"date":"2018-05-17","close":3489.748},{"date":"2018-05-18","close":3504.3953},{"date":"2018-05-21","close":3497.0713},{"date":"2018-05-23","close":3489.748},{"date":"2018-05-24","close":3508.0571},{"date":"2018-05-25","close":3471.4385},{"date":"2018-05-28","close":3555.6614},{"date":"2018-05-29","close":3541.0139},{"date":"2018-05-30","close":3405.5254},{"date":"2018-05-31","close":3420.1729},{"date":"2018-06-01","close":3383.5542},{"date":"2018-06-04","close":3405.5254},{"date":"2018-06-05","close":3423.835},{"date":"2018-06-07","close":3508.0571},{"date":"2018-06-08","close":3453.1294},{"date":"2018-06-11","close":3508.0571},{"date":"2018-06-12","close":3500.7336},{"date":"2018-06-14","close":3379.8926},{"date":"2018-06-15","close":3332.2878},{"date":"2018-06-18","close":3237.0796},{"date":"2018-06-19","close":3167.5049},{"date":"2018-06-20","close":3229.7566},{"date":"2018-06-21","close":3174.8286},{"date":"2018-06-22","close":3127.2244},{"date":"2018-06-25","close":3174.8286},{"date":"2018-06-26","close":3119.9004},{"date":"2018-06-27","close":3116.2383},{"date":"2018-06-28","close":3094.2673},{"date":"2018-06-29","close":3101.5913},{"date":"2018-07-02","close":2977.0881},{"date":"2018-07-03","close":2969.7644},{"date":"2018-07-04","close":2947.7935},{"date":"2018-07-05","close":2918.4985},{"date":"2018-07-06","close":3021.0303},{"date":"2018-07-09","close":2984.4114},{"date":"2018-07-10","close":2995.3975},{"date":"2018-07-11","close":2929.4836},{"date":"2018-07-12","close":2925.8223},{"date":"2018-07-13","close":2980.7498},{"date":"2018-07-16","close":2933.146},{"date":"2018-07-17","close":2896.5273},{"date":"2018-07-18","close":2881.8799},{"date":"2018-07-19","close":2834.2756},{"date":"2018-07-20","close":2812.3047},{"date":"2018-07-23","close":2804.981},{"date":"2018-07-24","close":2815.9666},{"date":"2018-07-25","close":2830.6138},{"date":"2018-07-26","close":2878.2183},{"date":"2018-07-27","close":2859.9089},{"date":"2018-07-30","close":2856.2471},{"date":"2018-07-31","close":2856.2471},{"date":"2018-08-01","close":2874.5562},{"date":"2018-08-02","close":2801.3186},{"date":"2018-08-03","close":2812.3047},{"date":"2018-08-06","close":2834.2756},{"date":"2018-08-07","close":2823.2903},{"date":"2018-08-08","close":2804.981},{"date":"2018-08-09","close":2772.0244},{"date":"2018-08-10","close":2735.4055},{"date":"2018-08-13","close":2632.8738},{"date":"2018-08-14","close":2662.1685},{"date":"2018-08-16","close":2636.5359},{"date":"2018-08-17","close":2680.4778},{"date":"2018-08-20","close":2687.8018},{"date":"2018-08-21","close":2775.6863},{"date":"2018-08-22","close":2768.3625},{"date":"2018-08-23","close":2772.0244},{"date":"2018-08-24","close":2786.6716},{"date":"2018-08-27","close":2870.8945},{"date":"2018-08-28","close":2885.5417},{"date":"2018-08-29","close":2892.8655},{"date":"2018-08-30","close":2885.5417},{"date":"2018-08-31","close":2870.8945},{"date":"2018-09-03","close":2870.8945},{"date":"2018-09-04","close":2867.2327},{"date":"2018-09-05","close":2819.6282},{"date":"2018-09-06","close":2783.0098},{"date":"2018-09-07","close":2812.3047},{"date":"2018-09-10","close":2841.5994},{"date":"2018-09-11","close":2856.2471},{"date":"2018-09-12","close":2837.9375},{"date":"2018-09-13","close":2841.5994},{"date":"2018-09-14","close":2903.8513},{"date":"2018-09-17","close":2859.9089},{"date":"2018-09-18","close":2856.2471},{"date":"2018-09-19","close":2900.1895},{"date":"2018-09-20","close":2933.146},{"date":"2018-09-21","close":2951.4553},{"date":"2018-09-27","close":2991.7358},{"date":"2018-09-28","close":2995.3975},{"date":"2018-10-01","close":2984.4114},{"date":"2018-10-02","close":2900.1895},{"date":"2018-10-04","close":2815.9666},{"date":"2018-10-05","close":2797.657},{"date":"2018-10-08","close":2775.6863},{"date":"2018-10-10","close":2673.1545},{"date":"2018-10-11","close":2530.3418},{"date":"2018-10-12","close":2548.6511},{"date":"2018-10-15","close":2504.709},{"date":"2018-10-16","close":2512.0322},{"date":"2018-10-17","close":2552.3132},{"date":"2018-10-18","close":2534.0037},{"date":"2018-10-19","close":2519.3564},{"date":"2018-10-22","close":2548.6511},{"date":"2018-10-23","close":2493.7234},{"date":"2018-10-24","close":2515.6943},{"date":"2018-10-25","close":2471.7522},{"date":"2018-10-26","close":2464.4287},{"date":"2018-10-29","close":2424.1479},{"date":"2018-10-30","close":2409.5007},{"date":"2018-10-31","close":2424.1479},{"date":"2018-11-01","close":2460.7666},{"date":"2018-11-02","close":2636.5359},{"date":"2018-11-05","close":2585.2698},{"date":"2018-11-06","close":2625.5498},{"date":"2018-11-07","close":2654.845},{"date":"2018-11-08","close":2709.7727},{"date":"2018-11-09","close":2665.8306},{"date":"2018-11-12","close":2676.8162},{"date":"2018-11-13","close":2662.1685},{"date":"2018-11-14","close":2625.5498},{"date":"2018-11-15","close":2643.8594},{"date":"2018-11-16","close":2651.1831},{"date":"2018-11-19","close":2691.4636},{"date":"2018-11-20","close":2643.8594},{"date":"2018-11-21","close":2618.2266},{"date":"2018-11-22","close":2610.9023},{"date":"2018-11-23","close":2581.6077},{"date":"2018-11-26","close":2640.1978},{"date":"2018-11-27","close":2651.1831},{"date":"2018-11-28","close":2665.8306},{"date":"2018-11-29","close":2728.082},{"date":"2018-11-30","close":2720.7585},{"date":"2018-12-03","close":2801.3186},{"date":"2018-12-04","close":2757.377},{"date":"2018-12-05","close":2717.0964},{"date":"2018-12-06","close":2669.4924},{"date":"2018-12-07","close":2669.4924},{"date":"2018-12-10","close":2621.8882},{"date":"2018-12-11","close":2625.5498},{"date":"2018-12-12","close":2687.8018},{"date":"2018-12-13","close":2702.449},{"date":"2018-12-14","close":2676.8162},{"date":"2018-12-17","close":2687.8018},{"date":"2018-12-18","close":2662.1685},{"date":"2018-12-19","close":2691.4636},{"date":"2018-12-20","close":2632.8738},{"date":"2018-12-21","close":2621.8882},{"date":"2018-12-24","close":2621.8882},{"date":"2018-12-26","close":2559.6365},{"date":"2018-12-27","close":2618.2266},{"date":"2018-12-28","close":2640.1978},{"date":"2019-01-02","close":2555.9746},{"date":"2019-01-03","close":2519.3564},{"date":"2019-01-04","close":2548.6511},{"date":"2019-01-07","close":2636.5359},{"date":"2019-01-08","close":2681.2505},{"date":"2019-01-09","close":2647.5212},{"date":"2019-01-10","close":2654.845},{"date":"2019-01-11","close":2640.1978},{"date":"2019-01-14","close":2621.8882},{"date":"2019-01-15","close":2731.7439},{"date":"2019-01-16","close":2783.0098},{"date":"2019-01-17","close":2775.6863},{"date":"2019-01-18","close":2819.6282},{"date":"2019-01-21","close":2797.657},{"date":"2019-01-22","close":2764.7004},{"date":"2019-01-23","close":2764.7004},{"date":"2019-01-24","close":2870.8945},{"date":"2019-01-25","close":2859.9089},{"date":"2019-01-28","close":2834.2756},{"date":"2019-01-29","close":2819.6282},{"date":"2019-01-30","close":2848.9233},{"date":"2019-01-31","close":2859.9089},{"date":"2019-02-01","close":2881.8799},{"date":"2019-02-07","close":2933.146},{"date":"2019-02-08","close":2845.2612},{"date":"2019-02-11","close":2837.9375},{"date":"2019-02-12","close":2848.9233},{"date":"2019-02-13","close":2819.6282},{"date":"2019-02-14","close":2845.2612},{"date":"2019-02-15","close":2801.3186},{"date":"2019-02-18","close":2823.2903},{"date":"2019-02-19","close":2808.6431},{"date":"2019-02-20","close":2845.2612},{"date":"2019-02-21","close":2837.9375},{"date":"2019-02-22","close":2845.2612},{"date":"2019-02-25","close":2856.2471},{"date":"2019-02-26","close":2889.2039},{"date":"2019-02-27","close":2907.5132},{"date":"2019-02-28","close":2845.2612},{"date":"2019-03-04","close":2848.9233},{"date":"2019-03-05","close":2826.9521},{"date":"2019-03-06","close":2823.2903},{"date":"2019-03-07","close":2804.981},{"date":"2019-03-08","close":2753.7148},{"date":"2019-03-11","close":2750.053},{"date":"2019-03-12","close":2775.6863},{"date":"2019-03-13","close":2775.6863},{"date":"2019-03-14","close":2812.3047},{"date":"2019-03-15","close":2859.9089},{"date":"2019-03-18","close":2892.8655},{"date":"2019-03-19","close":2878.2183},{"date":"2019-03-20","close":2859.9089},{"date":"2019-03-21","close":2867.2327},{"date":"2019-03-22","close":2859.9089},{"date":"2019-03-25","close":2786.6716},{"date":"2019-03-26","close":2786.6716},{"date":"2019-03-27","close":2768.3625},{"date":"2019-03-28","close":2728.082},{"date":"2019-03-29","close":2790.3333},{"date":"2019-04-01","close":2870.8945},{"date":"2019-04-02","close":2911.175},{"date":"2019-04-03","close":2988.074},{"date":"2019-04-04","close":2995.3975},{"date":"2019-04-05","close":3050.325},{"date":"2019-04-08","close":3039.3396},{"date":"2019-04-09","close":3032.0159},{"date":"2019-04-10","close":3039.3396},{"date":"2019-04-11","close":3043.0017},{"date":"2019-04-12","close":3057.6489},{"date":"2019-04-15","close":3116.2383},{"date":"2019-04-16","close":3075.958},{"date":"2019-04-17","close":3090.606},{"date":"2019-04-18","close":3021.0303},{"date":"2019-04-19","close":3021.0303},{"date":"2019-04-22","close":3035.678},{"date":"2019-04-23","close":2995.3975},{"date":"2019-04-24","close":2977.0881},{"date":"2019-04-25","close":2988.074},{"date":"2019-04-26","close":2962.4407},{"date":"2019-04-29","close":3019.0479},{"date":"2019-04-30","close":2973.762},{"date":"2019-05-02","close":2985.0835},{"date":"2019-05-03","close":2958.6667},{"date":"2019-05-07","close":2898.2856},{"date":"2019-05-08","close":2928.4766},{"date":"2019-05-09","close":2853.0002},{"date":"2019-05-10","close":2883.1907},{"date":"2019-05-13","close":2834.1311},{"date":"2019-05-14","close":2845.4524},{"date":"2019-05-15","close":2902.0596},{"date":"2019-05-16","close":2886.9646},{"date":"2019-05-17","close":2898.2856},{"date":"2019-05-20","close":2894.512},{"date":"2019-05-21","close":2917.1548},{"date":"2019-05-22","close":2917.1548},{"date":"2019-05-23","close":2909.6072},{"date":"2019-05-24","close":2905.8335},{"date":"2019-05-27","close":2894.512},{"date":"2019-05-28","close":2917.1548},{"date":"2019-05-29","close":2875.6431},{"date":"2019-05-30","close":2905.8335},{"date":"2019-05-31","close":2928.4766},{"date":"2019-06-03","close":2954.8931},{"date":"2019-06-04","close":2969.9885},{"date":"2019-06-05","close":2985.0835},{"date":"2019-06-07","close":2992.6316},{"date":"2019-06-10","close":3011.5},{"date":"2019-06-11","close":3019.0479},{"date":"2019-06-12","close":3019.0479},{"date":"2019-06-13","close":3034.1433},{"date":"2019-06-14","close":3022.8215},{"date":"2019-06-17","close":3045.4644},{"date":"2019-06-18","close":3056.7859},{"date":"2019-06-19","close":3120.9409},{"date":"2019-06-20","close":3139.8096},{"date":"2019-06-21","close":3181.3218},{"date":"2019-06-24","close":3256.7981},{"date":"2019-06-25","close":3211.5122},{"date":"2019-06-26","close":3207.7383},{"date":"2019-06-27","close":3234.155},{"date":"2019-06-28","close":3196.4167},{"date":"2019-07-01","close":3200.1907},{"date":"2019-07-02","close":3219.0601},{"date":"2019-07-03","close":3113.3931},{"date":"2019-07-04","close":3170.0002},{"date":"2019-07-05","close":3136.0361},{"date":"2019-07-08","close":3075.6548},{"date":"2019-07-09","close":3056.7859},{"date":"2019-07-10","close":3086.9763},{"date":"2019-07-11","close":3128.4885},{"date":"2019-07-12","close":3120.9409},{"date":"2019-07-15","close":3094.5239},{"date":"2019-07-16","close":3117.1667},{"date":"2019-07-17","close":3120.9409},{"date":"2019-07-18","close":3056.7859},{"date":"2019-07-19","close":3139.8096},{"date":"2019-07-22","close":3139.8096},{"date":"2019-07-23","close":3173.7742},{"date":"2019-07-24","close":3128.4885},{"date":"2019-07-25","close":3086.9763},{"date":"2019-07-26","close":3068.1074},{"date":"2019-07-29","close":2977.5359},{"date":"2019-07-30","close":2962.4407},{"date":"2019-07-31","close":2943.5715},{"date":"2019-08-01","close":2924.7029},{"date":"2019-08-02","close":2830.3574},{"date":"2019-08-05","close":2743.5598},{"date":"2019-08-06","close":2747.3335},{"date":"2019-08-07","close":2717.1428},{"date":"2019-08-08","close":2773.7502},{"date":"2019-08-09","close":2822.8101},{"date":"2019-08-12","close":2807.7148},{"date":"2019-08-13","close":2769.9766},{"date":"2019-08-14","close":2781.2976},{"date":"2019-08-16","close":2736.012},{"date":"2019-08-19","close":2785.0718},{"date":"2019-08-20","close":2807.7148},{"date":"2019-08-21","close":2822.8101},{"date":"2019-08-22","close":2822.8101},{"date":"2019-08-23","close":2803.9407},{"date":"2019-08-26","close":2736.012},{"date":"2019-08-27","close":2728.4646},{"date":"2019-08-28","close":2732.2383},{"date":"2019-08-29","close":2717.1428},{"date":"2019-08-30","close":2822.8101},{"date":"2019-09-02","close":2815.2622},{"date":"2019-09-03","close":2769.9766},{"date":"2019-09-04","close":2788.8455},{"date":"2019-09-05","close":2826.5833},{"date":"2019-09-06","close":2807.7148},{"date":"2019-09-09","close":2811.4883},{"date":"2019-09-10","close":2853.0002},{"date":"2019-09-11","close":2894.512},{"date":"2019-09-16","close":2996.405},{"date":"2019-09-17","close":2981.3098},{"date":"2019-09-18","close":2996.405},{"date":"2019-09-19","close":2943.5715},{"date":"2019-09-20","close":2958.6667},{"date":"2019-09-23","close":2924.7029},{"date":"2019-09-24","close":2928.4766},{"date":"2019-09-25","close":2879.4172},{"date":"2019-09-26","close":2875.6431},{"date":"2019-09-27","close":2849.2263},{"date":"2019-09-30","close":2890.7383},{"date":"2019-10-01","close":2894.512},{"date":"2019-10-02","close":2845.4524},{"date":"2019-10-04","close":2803.9407},{"date":"2019-10-07","close":2792.6189},{"date":"2019-10-08","close":2807.7148},{"date":"2019-10-10","close":2785.0718},{"date":"2019-10-11","close":2803.9407},{"date":"2019-10-14","close":2845.4524},{"date":"2019-10-15","close":2834.1311},{"date":"2019-10-16","close":2853.0002},{"date":"2019-10-17","close":2819.0359},{"date":"2019-10-18","close":2777.5239},{"date":"2019-10-21","close":2758.6548},{"date":"2019-10-22","close":2773.7502},{"date":"2019-10-23","close":2773.7502},{"date":"2019-10-24","close":2773.7502},{"date":"2019-10-25","close":2766.2029},{"date":"2019-10-28","close":2762.4287},{"date":"2019-10-29","close":2758.6548},{"date":"2019-10-30","close":2732.2383},{"date":"2019-10-31","close":2717.1428},{"date":"2019-11-01","close":2713.3691},{"date":"2019-11-04","close":2826.5833},{"date":"2019-11-05","close":2849.2263},{"date":"2019-11-06","close":2815.2622},{"date":"2019-11-07","close":2822.8101},{"date":"2019-11-08","close":2834.1311},{"date":"2019-11-11","close":2800.167},{"date":"2019-11-12","close":2796.3931},{"date":"2019-11-13","close":2769.9766},{"date":"2019-11-14","close":2773.7502},{"date":"2019-11-15","close":2834.1311},{"date":"2019-11-18","close":2807.7148},{"date":"2019-11-19","close":2815.2622},{"date":"2019-11-20","close":2796.3931},{"date":"2019-11-21","close":2773.7502},{"date":"2019-11-22","close":2781.2976},{"date":"2019-11-25","close":2811.4883},{"date":"2019-11-26","close":2845.4524},{"date":"2019-11-27","close":2834.1311},{"date":"2019-11-28","close":2834.1311},{"date":"2019-11-29","close":2800.167},{"date":"2019-12-02","close":2811.4883},{"date":"2019-12-03","close":2811.4883},{"date":"2019-12-04","close":2807.7148},{"date":"2019-12-05","close":2785.0718},{"date":"2019-12-06","close":2717.1428},{"date":"2019-12-09","close":2705.8215},{"date":"2019-12-10","close":2732.2383},{"date":"2019-12-11","close":2754.8811},{"date":"2019-12-12","close":2796.3931},{"date":"2019-12-13","close":2871.8691},{"date":"2019-12-16","close":2853.0002},{"date":"2019-12-17","close":2879.4172},{"date":"2019-12-18","close":2868.0955},{"date":"2019-12-19","close":2890.7383},{"date":"2019-12-20","close":2902.0596},{"date":"2019-12-23","close":2920.9287},{"date":"2019-12-24","close":2905.8335},{"date":"2019-12-26","close":2928.4766},{"date":"2019-12-27","close":2988.8572},{"date":"2019-12-30","close":2966.2141},{"date":"2020-01-02","close":2928.4766},{"date":"2020-01-03","close":2939.7976},{"date":"2020-01-06","close":2871.8691},{"date":"2020-01-07","close":2886.9646},{"date":"2020-01-08","close":2826.5833},{"date":"2020-01-09","close":2845.4524},{"date":"2020-01-10","close":2868.0955},{"date":"2020-01-13","close":2871.8691},{"date":"2020-01-14","close":2951.1194},{"date":"2020-01-15","close":2947.3457},{"date":"2020-01-16","close":2947.3457},{"date":"2020-01-17","close":2958.6667},{"date":"2020-01-20","close":2977.5359},{"date":"2020-01-21","close":2954.8931},{"date":"2020-01-22","close":2977.5359},{"date":"2020-01-23","close":2928.4766},{"date":"2020-01-28","close":2781.2976},{"date":"2020-01-29","close":2788.8455},{"date":"2020-01-30","close":2743.5598},{"date":"2020-01-31","close":2720.917},{"date":"2020-02-03","close":2698.2742},{"date":"2020-02-04","close":2720.917},{"date":"2020-02-05","close":2720.917},{"date":"2020-02-06","close":2822.8101},{"date":"2020-02-07","close":2792.6189},{"date":"2020-02-10","close":2751.1077},{"date":"2020-02-11","close":2766.2029},{"date":"2020-02-12","close":2777.5239},{"date":"2020-02-13","close":2762.4287},{"date":"2020-02-14","close":2766.2029},{"date":"2020-02-17","close":2751.1077},{"date":"2020-02-18","close":2747.3335},{"date":"2020-02-19","close":2743.5598},{"date":"2020-02-20","close":2713.3691},{"date":"2020-02-21","close":2675.6311},{"date":"2020-02-24","close":2566.1907},{"date":"2020-02-25","close":2622.7979},{"date":"2020-02-26","close":2619.0239},{"date":"2020-02-27","close":2607.7024},{"date":"2020-02-28","close":2528.4526},{"date":"2020-03-02","close":2509.5837},{"date":"2020-03-03","close":2554.8694},{"date":"2020-03-04","close":2600.1553},{"date":"2020-03-05","close":2652.9883},{"date":"2020-03-06","close":2615.2502},{"date":"2020-03-09","close":2505.8093},{"date":"2020-03-10","close":2517.1313},{"date":"2020-03-11","close":2483.1667},{"date":"2020-03-12","close":2351.0835},{"date":"2020-03-13","close":2256.7383},{"date":"2020-03-16","close":2185.0361},{"date":"2020-03-17","close":2075.5957},{"date":"2020-03-18","close":1985.0239},{"date":"2020-03-19","close":1637.8335},{"date":"2020-03-20","close":1762.3694},{"date":"2020-03-23","close":1581.2262},{"date":"2020-03-24","close":1766.1429},{"date":"2020-03-25","close":2056.7261},{"date":"2020-03-26","close":2060.5002},{"date":"2020-03-27","close":2102.012},{"date":"2020-03-30","close":2132.2026},{"date":"2020-03-31","close":2196.3574},{"date":"2020-04-01","close":2052.9524},{"date":"2020-04-02","close":2102.012},{"date":"2020-04-03","close":2056.7261},{"date":"2020-04-06","close":2147.2981},{"date":"2020-04-07","close":2158.6194},{"date":"2020-04-08","close":2109.5596},{"date":"2020-04-09","close":2135.9761},{"date":"2020-04-10","close":2192.5833},{"date":"2020-04-13","close":2124.6548},{"date":"2020-04-14","close":2181.2622},{"date":"2020-04-16","close":2147.2981},{"date":"2020-04-17","close":2264.2856},{"date":"2020-04-20","close":2211.4524},{"date":"2020-04-21","close":2158.6194},{"date":"2020-04-22","close":2166.1667},{"date":"2020-04-23","close":2181.2622},{"date":"2020-04-24","close":2147.2981},{"date":"2020-04-27","close":2211.4524},{"date":"2020-04-28","close":2219.3506},{"date":"2020-04-29","close":2349.6682},{"date":"2020-05-04","close":2274.6372},{"date":"2020-05-06","close":2322.0254},{"date":"2020-05-07","close":2302.2803},{"date":"2020-05-08","close":2325.9741},{"date":"2020-05-11","close":2290.4331},{"date":"2020-05-12","close":2239.0955},{"date":"2020-05-13","close":2239.0955},{"date":"2020-05-14","close":2187.7585},{"date":"2020-05-15","close":2211.4526},{"date":"2020-05-18","close":2250.9429},{"date":"2020-05-19","close":2357.5664},{"date":"2020-05-20","close":2361.5156},{"date":"2020-05-21","close":2420.7507},{"date":"2020-05-22","close":2318.0764},{"date":"2020-05-25","close":2353.6174},{"date":"2020-05-26","close":2408.9041},{"date":"2020-05-27","close":2432.5979},{"date":"2020-05-28","close":2456.2922},{"date":"2020-05-29","close":2404.9548},{"date":"2020-06-01","close":2460.2407},{"date":"2020-06-02","close":2547.1194},{"date":"2020-06-03","close":2677.4373},{"date":"2020-06-04","close":2602.4058},{"date":"2020-06-05","close":2641.8962},{"date":"2020-06-08","close":2665.5903},{"date":"2020-06-09","close":2602.4058},{"date":"2020-06-10","close":2598.457},{"date":"2020-06-11","close":2562.9158},{"date":"2020-06-12","close":2499.7314},{"date":"2020-06-15","close":2377.3115},{"date":"2020-06-16","close":2499.7314},{"date":"2020-06-17","close":2487.8843},{"date":"2020-06-18","close":2523.4255},{"date":"2020-06-19","close":2562.9601},{"date":"2020-06-22","close":2476.0371},{"date":"2020-06-23","close":2432.5979},{"date":"2020-06-24","close":2452.343},{"date":"2020-06-25","close":2365.4648},{"date":"2020-06-26","close":2353.6174},{"date":"2020-06-29","close":2282.5349},{"date":"2020-06-30","close":2322.0254},{"date":"2020-07-01","close":2337.8215},{"date":"2020-07-02","close":2349.6682},{"date":"2020-07-03","close":2418.7287},{"date":"2020-07-06","close":2385.2095},{"date":"2020-07-07","close":2385.2095},{"date":"2020-07-08","close":2365.4648},{"date":"2020-07-09","close":2369.4133},{"date":"2020-07-10","close":2314.1272},{"date":"2020-07-13","close":2420.7507},{"date":"2020-07-14","close":2408.9041},{"date":"2020-07-15","close":2464.1902},{"date":"2020-07-16","close":2511.5784},{"date":"2020-07-17","close":2594.5076},{"date":"2020-07-20","close":2555.0178},{"date":"2020-07-21","close":2630.0493},{"date":"2020-07-22","close":2626.0999},{"date":"2020-07-23","close":2574.7629},{"date":"2020-07-24","close":2523.4255},{"date":"2020-07-27","close":2551.0684},{"date":"2020-07-28","close":2551.0684},{"date":"2020-07-29","close":2547.1194},{"date":"2020-07-30","close":2539.2214},{"date":"2020-07-31","close":2558.9666},{"date":"2020-08-03","close":2590.5588},{"date":"2020-08-04","close":2724.8257},{"date":"2020-08-05","close":2843.2961},{"date":"2020-08-06","close":2843.2961},{"date":"2020-08-07","close":2847.2451},{"date":"2020-08-10","close":3064.4414},{"date":"2020-08-11","close":3024.9509},{"date":"2020-08-12","close":3021.002},{"date":"2020-08-13","close":3017.0535},{"date":"2020-08-14","close":2957.8176},{"date":"2020-08-18","close":2855.1433},{"date":"2020-08-19","close":2890.6843},{"date":"2020-08-20","close":2748.5198},{"date":"2020-08-21","close":2799.8569},{"date":"2020-08-24","close":2815.6531},{"date":"2020-08-25","close":2961.7668},{"date":"2020-08-26","close":2934.1235},{"date":"2020-08-27","close":2855.1433},{"date":"2020-08-28","close":2886.7354},{"date":"2020-08-31","close":2847.2451},{"date":"2020-09-01","close":2922.2766},{"date":"2020-09-02","close":3024.9509},{"date":"2020-09-03","close":3028.9004},{"date":"2020-09-04","close":2981.512},{"date":"2020-09-07","close":3143.4219},{"date":"2020-09-08","close":3076.2886},{"date":"2020-09-09","close":2997.3081},{"date":"2020-09-10","close":3028.9004},{"date":"2020-09-11","close":3036.7983},{"date":"2020-09-14","close":3060.4927},{"date":"2020-09-15","close":3092.0845},{"date":"2020-09-16","close":3072.3396},{"date":"2020-09-17","close":3032.8494},{"date":"2020-09-18","close":3028.9004},{"date":"2020-09-21","close":2953.8689},{"date":"2020-09-22","close":2843.2961},{"date":"2020-09-23","close":2870.9392},{"date":"2020-09-24","close":2795.908},{"date":"2020-09-25","close":2803.8057},{"date":"2020-09-28","close":2823.551},{"date":"2020-09-29","close":2874.8882},{"date":"2020-10-05","close":2902.5317},{"date":"2020-10-06","close":2874.8882},{"date":"2020-10-07","close":2870.9392},{"date":"2020-10-08","close":2926.2258},{"date":"2020-10-12","close":2961.7668},{"date":"2020-10-13","close":2922.2766},{"date":"2020-10-14","close":2866.9902},{"date":"2020-10-15","close":2851.1943},{"date":"2020-10-16","close":2839.3474},{"date":"2020-10-19","close":2866.9902},{"date":"2020-10-20","close":2855.1433},{"date":"2020-10-21","close":2942.0217},{"date":"2020-10-22","close":2989.4102},{"date":"2020-10-23","close":3040.7473},{"date":"2020-10-26","close":2945.9707},{"date":"2020-10-27","close":2914.3784},{"date":"2020-10-28","close":2985.4612},{"date":"2020-10-29","close":2953.8689},{"date":"2020-10-30","close":2870.9392},{"date":"2020-11-02","close":2934.1235},{"date":"2020-11-03","close":2969.665},{"date":"2020-11-04","close":2965.7158},{"date":"2020-11-05","close":3021.002},{"date":"2020-11-06","close":2985.4612},{"date":"2020-11-09","close":3052.5945},{"date":"2020-11-10","close":3060.4927},{"date":"2020-11-11","close":3218.4531},{"date":"2020-11-12","close":3171.0652},{"date":"2020-11-13","close":3151.3201},{"date":"2020-11-16","close":3301.3831},{"date":"2020-11-17","close":3269.7908},{"date":"2020-11-18","close":3253.9946},{"date":"2020-11-19","close":3234.2495},{"date":"2020-11-20","close":3234.2495},{"date":"2020-11-23","close":3332.9751},{"date":"2020-11-24","close":3348.771},{"date":"2020-11-25","close":3364.5669},{"date":"2020-11-26","close":3423.8025},{"date":"2020-11-27","close":3396.1594},{"date":"2020-11-30","close":3277.6885},{"date":"2020-12-01","close":3419.8535},{"date":"2020-12-02","close":3427.7517},{"date":"2020-12-03","close":3439.5986},{"date":"2020-12-04","close":3550.1709},{"date":"2020-12-07","close":3475.1394},{"date":"2020-12-08","close":3439.5986},{"date":"2020-12-09","close":3554.1204},{"date":"2020-12-10","close":3471.1909},{"date":"2020-12-11","close":3490.9358},{"date":"2020-12-14","close":3431.7002},{"date":"2020-12-15","close":3431.7002},{"date":"2020-12-16","close":3435.6494},{"date":"2020-12-17","close":3400.1084},{"date":"2020-12-18","close":3384.3123},{"date":"2020-12-21","close":3392.2104},{"date":"2020-12-22","close":3340.873},{"date":"2020-12-23","close":3384.3123},{"date":"2020-12-24","close":3427.7517},{"date":"2020-12-28","close":3411.9556},{"date":"2020-12-29","close":3435.6494},{"date":"2020-12-30","close":3459.3438},{"date":"2021-01-04","close":3510.6814},{"date":"2021-01-05","close":3565.9673},{"date":"2021-01-06","close":3688.3875},{"date":"2021-01-07","close":3767.3677},{"date":"2021-01-08","close":3795.011},{"date":"2021-01-11","close":3877.9399},{"date":"2021-01-12","close":3779.2144},{"date":"2021-01-13","close":3771.3162},{"date":"2021-01-14","close":3802.9092},{"date":"2021-01-15","close":3696.2847},{"date":"2021-01-18","close":3593.6104},{"date":"2021-01-19","close":3692.3362},{"date":"2021-01-20","close":3664.6931},{"date":"2021-01-21","close":3688.3875},{"date":"2021-01-22","close":3644.9482},{"date":"2021-01-25","close":3684.4382},{"date":"2021-01-26","close":3633.1008},{"date":"2021-01-27","close":3688.3875},{"date":"2021-01-28","close":3593.6104},{"date":"2021-01-29","close":3467.2422},{"date":"2021-02-01","close":3585.7124},{"date":"2021-02-02","close":3637.0496},{"date":"2021-02-03","close":3648.8965},{"date":"2021-02-04","close":3577.8149},{"date":"2021-02-05","close":3613.356},{"date":"2021-02-08","close":3688.3875},{"date":"2021-02-09","close":3696.2847},{"date":"2021-02-10","close":3692.3362},{"date":"2021-02-15","close":3739.7239},{"date":"2021-02-16","close":3743.6731},{"date":"2021-02-17","close":3712.0813},{"date":"2021-02-18","close":3688.3875},{"date":"2021-02-19","close":3684.4382},{"date":"2021-02-22","close":3680.4888},{"date":"2021-02-23","close":3652.8459},{"date":"2021-02-24","close":3577.8149},{"date":"2021-02-25","close":3613.356},{"date":"2021-02-26","close":3498.8337},{"date":"2021-03-02","close":3510.6814},{"date":"2021-03-03","close":3601.5088},{"date":"2021-03-04","close":3581.7637},{"date":"2021-03-05","close":3526.4771},{"date":"2021-03-08","close":3506.7322},{"date":"2021-03-09","close":3510.6814},{"date":"2021-03-10","close":3475.1394},{"date":"2021-03-11","close":3569.9165},{"date":"2021-03-12","close":3637.0496},{"date":"2021-03-15","close":3633.1008},{"date":"2021-03-16","close":3640.999},{"date":"2021-03-17","close":3633.1008},{"date":"2021-03-18","close":3660.7439},{"date":"2021-03-19","close":3676.54},{"date":"2021-03-22","close":3676.54},{"date":"2021-03-23","close":3621.2542},{"date":"2021-03-24","close":3617.3047},{"date":"2021-03-25","close":3644.9482},{"date":"2021-03-26","close":3668.6416},{"date":"2021-03-29","close":3652.8459},{"date":"2021-03-30","close":3688.3875},{"date":"2021-03-31","close":3731.8267},{"date":"2021-04-01","close":3743.6731},{"date":"2021-04-02","close":3787.1123},{"date":"2021-04-05","close":3806.8574},{"date":"2021-04-06","close":3909.5322},{"date":"2021-04-07","close":4043.7988},{"date":"2021-04-08","close":4067.4929},{"date":"2021-04-09","close":4075.3916},{"date":"2021-04-12","close":4095.137},{"date":"2021-04-13","close":4079.3403},{"date":"2021-04-14","close":4071.4424},{"date":"2021-04-15","close":4059.595},{"date":"2021-04-16","close":4067.4929},{"date":"2021-04-19","close":4016.156},{"date":"2021-04-20","close":4142.5239},{"date":"2021-04-21","close":4099.085},{"date":"2021-04-22","close":4095.137},{"date":"2021-04-23","close":4126.729},{"date":"2021-04-26","close":4201.7603},{"date":"2021-04-27","close":4257.0464},{"date":"2021-04-28","close":4249.1484},{"date":"2021-04-29","close":4114.4487},{"date":"2021-04-30","close":4192.0039},{"date":"2021-05-03","close":4049.1399},{"date":"2021-05-04","close":4069.5496},{"date":"2021-05-06","close":4196.0845},{"date":"2021-05-07","close":4228.7397},{"date":"2021-05-10","close":4392.0107},{"date":"2021-05-11","close":4343.0293},{"date":"2021-05-12","close":4208.3301},{"date":"2021-05-13","close":4126.6938},{"date":"2021-05-14","close":4159.3481},{"date":"2021-05-17","close":4049.1399},{"date":"2021-05-18","close":4147.104},{"date":"2021-05-20","close":4061.3857},{"date":"2021-05-21","close":4053.2217},{"date":"2021-05-24","close":4081.7944},{"date":"2021-05-25","close":4098.1221},{"date":"2021-05-26","close":4118.5308},{"date":"2021-05-27","close":4106.2852},{"date":"2021-05-28","close":4102.2036},{"date":"2021-05-31","close":4110.3672},{"date":"2021-06-01","close":4151.1851},{"date":"2021-06-02","close":4151.1851},{"date":"2021-06-03","close":4200.1665},{"date":"2021-06-04","close":4196.0845},{"date":"2021-06-07","close":4183.8394},{"date":"2021-06-08","close":4179.7578},{"date":"2021-06-09","close":4102.2036},{"date":"2021-06-10","close":4073.6309},{"date":"2021-06-11","close":4073.6309},{"date":"2021-06-14","close":4028.7312},{"date":"2021-06-15","close":4069.5496},{"date":"2021-06-16","close":4085.8762},{"date":"2021-06-17","close":4065.4675},{"date":"2021-06-18","close":4049.1399},{"date":"2021-06-21","close":3975.668},{"date":"2021-06-22","close":4053.2217},{"date":"2021-06-23","close":4032.813},{"date":"2021-06-24","close":4024.6497},{"date":"2021-06-25","close":4122.6128},{"date":"2021-06-28","close":4175.6758},{"date":"2021-06-29","close":4098.1221},{"date":"2021-06-30","close":4089.9583},{"date":"2021-07-01","close":4032.813},{"date":"2021-07-02","close":4024.6497},{"date":"2021-07-05","close":4032.813},{"date":"2021-07-06","close":4024.6497},{"date":"2021-07-07","close":3971.5854},{"date":"2021-07-08","close":3967.5044},{"date":"2021-07-09","close":3873.6228},{"date":"2021-07-12","close":3934.8501},{"date":"2021-07-13","close":4004.2405},{"date":"2021-07-14","close":3996.0767},{"date":"2021-07-15","close":4032.813},{"date":"2021-07-16","close":4032.813},{"date":"2021-07-19","close":3983.8313},{"date":"2021-07-20","close":3943.0134},{"date":"2021-07-21","close":3947.0952},{"date":"2021-07-22","close":3987.9138},{"date":"2021-07-23","close":4102.2036},{"date":"2021-07-26","close":4004.2405},{"date":"2021-07-27","close":3947.0952},{"date":"2021-07-28","close":3943.0134},{"date":"2021-07-29","close":3955.2593},{"date":"2021-07-30","close":3902.1958},{"date":"2021-08-02","close":3914.4407},{"date":"2021-08-03","close":3898.1135},{"date":"2021-08-04","close":3963.4231},{"date":"2021-08-05","close":3967.5044},{"date":"2021-08-06","close":3967.5044},{"date":"2021-08-09","close":3955.2593},{"date":"2021-08-10","close":3951.1772},{"date":"2021-08-11","close":3975.668},{"date":"2021-08-12","close":3975.668},{"date":"2021-08-13","close":3918.5227},{"date":"2021-08-17","close":3877.7051},{"date":"2021-08-18","close":3914.4407},{"date":"2021-08-19","close":3763.4146},{"date":"2021-08-20","close":3722.5967},{"date":"2021-08-23","close":3816.478},{"date":"2021-08-24","close":3910.3594},{"date":"2021-08-25","close":3943.0134},{"date":"2021-08-26","close":3943.0134},{"date":"2021-08-27","close":3979.7498},{"date":"2021-08-30","close":3971.5854},{"date":"2021-08-31","close":4004.2405},{"date":"2021-09-01","close":4036.895},{"date":"2021-09-02","close":4049.1399},{"date":"2021-09-03","close":4020.5674},{"date":"2021-09-06","close":4004.2405},{"date":"2021-09-07","close":4004.2405},{"date":"2021-09-08","close":3987.9138},{"date":"2021-09-09","close":3902.1958},{"date":"2021-09-10","close":3979.7498},{"date":"2021-09-13","close":3930.7686},{"date":"2021-09-14","close":3943.0134},{"date":"2021-09-15","close":3930.7686},{"date":"2021-09-16","close":3914.4407},{"date":"2021-09-17","close":3979.7498},{"date":"2021-09-23","close":3902.1958},{"date":"2021-09-24","close":3894.0322},{"date":"2021-09-27","close":3877.7051},{"date":"2021-09-28","close":3832.8052},{"date":"2021-09-29","close":3755.2512},{"date":"2021-09-30","close":3804.2324},{"date":"2021-10-01","close":3730.7603},{"date":"2021-10-05","close":3657.2881},{"date":"2021-10-06","close":3616.47},{"date":"2021-10-07","close":3710.3511},{"date":"2021-10-08","close":3681.7786},{"date":"2021-10-12","close":3669.533},{"date":"2021-10-13","close":3747.0872},{"date":"2021-10-14","close":3747.0872},{"date":"2021-10-15","close":3804.2324},{"date":"2021-10-18","close":3824.6416},{"date":"2021-10-19","close":3861.3777},{"date":"2021-10-20","close":3861.3777},{"date":"2021-10-21","close":3902.1958},{"date":"2021-10-22","close":3885.8687},{"date":"2021-10-25","close":3889.9504},{"date":"2021-10-26","close":3943.0134},{"date":"2021-10-27","close":3910.3594},{"date":"2021-10-28","close":3845.0505},{"date":"2021-10-29","close":3820.5596},{"date":"2021-11-01","close":3828.7234},{"date":"2021-11-02","close":3865.4592},{"date":"2021-11-03","close":3824.6416},{"date":"2021-11-04","close":3816.478},{"date":"2021-11-05","close":3808.3145},{"date":"2021-11-08","close":3845.0505},{"date":"2021-11-09","close":3865.4592},{"date":"2021-11-10","close":3804.2324},{"date":"2021-11-11","close":3771.5781},{"date":"2021-11-12","close":3865.4592},{"date":"2021-11-15","close":3947.0952},{"date":"2021-11-16","close":3963.4231},{"date":"2021-11-17","close":3885.8687},{"date":"2021-11-18","close":3865.4592},{"date":"2021-11-19","close":3840.9688},{"date":"2021-11-22","close":3861.3777},{"date":"2021-11-23","close":3849.1323},{"date":"2021-11-24","close":3845.0505},{"date":"2021-11-25","close":3836.8865},{"date":"2021-11-26","close":3775.6602},{"date":"2021-11-29","close":3698.106},{"date":"2021-11-30","close":3583.8157},{"date":"2021-12-01","close":3636.8787},{"date":"2021-12-02","close":3722.5967},{"date":"2021-12-03","close":3804.2324},{"date":"2021-12-06","close":3869.541},{"date":"2021-12-07","close":3877.7051},{"date":"2021-12-08","close":3877.7051},{"date":"2021-12-09","close":3898.1135},{"date":"2021-12-10","close":3885.8687},{"date":"2021-12-13","close":3918.5227},{"date":"2021-12-14","close":3910.3594},{"date":"2021-12-15","close":3926.6863},{"date":"2021-12-16","close":3914.4407},{"date":"2021-12-17","close":3975.668},{"date":"2021-12-20","close":3930.7686},{"date":"2021-12-21","close":3951.1772},{"date":"2021-12-22","close":3951.1772},{"date":"2021-12-23","close":3930.7686},{"date":"2021-12-24","close":3963.4231},{"date":"2021-12-27","close":3938.9316},{"date":"2021-12-28","close":3975.668},{"date":"2021-12-29","close":4004.2405},{"date":"2021-12-30","close":3979.7498},{"date":"2022-01-03","close":4081.0211},{"date":"2022-01-04","close":3979.7498},{"date":"2022-01-05","close":3943.0134},{"date":"2022-01-06","close":3853.2144},{"date":"2022-01-07","close":3906.2773},{"date":"2022-01-10","close":3918.5227},{"date":"2022-01-11","close":3902.1958},{"date":"2022-01-12","close":4004.2405},{"date":"2022-01-13","close":4049.1399},{"date":"2022-01-14","close":3991.9951},{"date":"2022-01-17","close":3971.5854},{"date":"2022-01-18","close":3910.3594},{"date":"2022-01-19","close":3906.2773},{"date":"2022-01-20","close":3930.7686},{"date":"2022-01-21","close":3894.0322},{"date":"2022-01-24","close":3840.9688},{"date":"2022-01-25","close":3743.0059},{"date":"2022-01-26","close":3751.1689},{"date":"2022-01-27","close":3640.9609},{"date":"2022-01-28","close":3694.0242},{"date":"2022-02-03","close":3820.5596},{"date":"2022-02-04","close":3820.5596},{"date":"2022-02-07","close":3828.7234},{"date":"2022-02-08","close":3849.1323},{"date":"2022-02-09","close":3926.6863},{"date":"2022-02-10","close":3889.9504},{"date":"2022-02-11","close":3889.9504},{"date":"2022-02-14","close":3976.2199},{"date":"2022-02-15","close":3796.0688},{"date":"2022-02-16","close":3840.9688},{"date":"2022-02-17","close":3849.1323},{"date":"2022-02-18","close":3845.0505},{"date":"2022-02-21","close":3836.8865},{"date":"2022-02-22","close":3824.6416},{"date":"2022-02-23","close":3845.0505},{"date":"2022-02-24","close":3767.4968},{"date":"2022-02-25","close":3824.6416},{"date":"2022-02-28","close":3808.3145},{"date":"2022-03-02","close":3816.478},{"date":"2022-03-03","close":3877.7051},{"date":"2022-03-04","close":3820.5596},{"date":"2022-03-07","close":3702.1882},{"date":"2022-03-08","close":3685.8604},{"date":"2022-03-10","close":3714.4329},{"date":"2022-03-11","close":3694.0242},{"date":"2022-03-14","close":3689.9426},{"date":"2022-03-15","close":3653.2063},{"date":"2022-03-16","close":3681.7786},{"date":"2022-03-17","close":3763.4146},{"date":"2022-03-18","close":3767.4968},{"date":"2022-03-21","close":3743.0059},{"date":"2022-03-22","close":3771.5781},{"date":"2022-03-23","close":3791.9868},{"date":"2022-03-24","close":3783.8232},{"date":"2022-03-25","close":3791.9868},{"date":"2022-03-28","close":3804.2324},{"date":"2022-03-29","close":3812.3962},{"date":"2022-03-30","close":3836.8865},{"date":"2022-03-31","close":3873.6228},{"date":"2022-04-01","close":3869.541},{"date":"2022-04-04","close":3898.1135},{"date":"2022-04-05","close":3865.4592},{"date":"2022-04-06","close":3836.8865},{"date":"2022-04-07","close":3808.3145},{"date":"2022-04-08","close":3824.6416},{"date":"2022-04-11","close":3849.1323},{"date":"2022-04-12","close":3816.478},{"date":"2022-04-13","close":3853.2144},{"date":"2022-04-14","close":3849.1323},{"date":"2022-04-15","close":3804.2324},{"date":"2022-04-18","close":3791.9868},{"date":"2022-04-19","close":3800.1509},{"date":"2022-04-20","close":3763.4146},{"date":"2022-04-21","close":3783.8232},{"date":"2022-04-22","close":3751.1689},{"date":"2022-04-25","close":3681.7786},{"date":"2022-04-26","close":3689.9426},{"date":"2022-04-27","close":3624.6335},{"date":"2022-04-28","close":3646.1831},{"date":"2022-04-29","close":3676.3525},{"date":"2022-05-02","close":3788.4078},{"date":"2022-05-03","close":3650.4929},{"date":"2022-05-04","close":3637.5632},{"date":"2022-05-06","close":3594.4641},{"date":"2022-05-09","close":3651.4399},{"date":"2022-05-10","close":3503.9563},{"date":"2022-05-11","close":3417.7581},{"date":"2022-05-12","close":3357.4192},{"date":"2022-05-13","close":3422.0679},{"date":"2022-05-16","close":3413.448},{"date":"2022-05-17","close":3443.6174},{"date":"2022-05-18","close":3452.2371},{"date":"2022-05-19","close":3400.5183},{"date":"2022-05-20","close":3469.4766},{"date":"2022-05-23","close":3491.0264},{"date":"2022-05-24","close":3482.4067},{"date":"2022-05-25","close":3503.9563},{"date":"2022-05-26","close":3499.6462},{"date":"2022-05-27","close":3551.3652},{"date":"2022-05-30","close":3568.6047},{"date":"2022-05-31","close":3585.8442},{"date":"2022-06-02","close":3529.8154},{"date":"2022-06-03","close":3529.8154},{"date":"2022-06-07","close":3452.2371},{"date":"2022-06-08","close":3439.3076},{"date":"2022-06-09","close":3443.6174},{"date":"2022-06-10","close":3426.3779},{"date":"2022-06-13","close":3292.7705},{"date":"2022-06-14","close":3266.9111},{"date":"2022-06-15","close":3172.093},{"date":"2022-06-16","close":3185.0229},{"date":"2022-06-17","close":3150.5432},{"date":"2022-06-20","close":3060.0354},{"date":"2022-06-21","close":3111.7544},{"date":"2022-06-22","close":3008.3167},{"date":"2022-06-23","close":2973.8372},{"date":"2022-06-24","close":3064.3455},{"date":"2022-06-27","close":3090.2046},{"date":"2022-06-28","close":3085.8948},{"date":"2022-06-29","close":3047.106},{"date":"2022-06-30","close":2999.6968},{"date":"2022-07-01","close":3004.0066},{"date":"2022-07-04","close":3008.3167},{"date":"2022-07-05","close":3060.0354},{"date":"2022-07-06","close":2978.1472},{"date":"2022-07-07","close":2973.8372},{"date":"2022-07-08","close":2995.3867},{"date":"2022-07-11","close":2952.2876},{"date":"2022-07-12","close":2861.7795},{"date":"2022-07-13","close":2870.3997},{"date":"2022-07-14","close":2827.3003},{"date":"2022-07-15","close":2784.2012},{"date":"2022-07-18","close":2943.6677},{"date":"2022-07-19","close":2922.1184},{"date":"2022-07-20","close":2986.7671},{"date":"2022-07-21","close":3029.8662},{"date":"2022-07-22","close":3008.3167},{"date":"2022-07-25","close":3025.5562},{"date":"2022-07-26","close":3008.3167},{"date":"2022-07-27","close":3029.8662},{"date":"2022-07-28","close":3025.5562},{"date":"2022-07-29","close":3090.2046},{"date":"2022-08-01","close":3051.4155},{"date":"2022-08-02","close":3021.2461},{"date":"2022-08-03","close":3042.7959},{"date":"2022-08-04","close":3055.7256},{"date":"2022-08-05","close":3124.6841},{"date":"2022-08-08","close":3116.0642},{"date":"2022-08-09","close":3133.3037},{"date":"2022-08-10","close":3068.6553},{"date":"2022-08-11","close":3167.7832},{"date":"2022-08-12","close":3172.093},{"date":"2022-08-16","close":3141.9238},{"date":"2022-08-17","close":3172.093},{"date":"2022-08-18","close":3137.6138},{"date":"2022-08-19","close":3128.9939},{"date":"2022-08-22","close":3072.9651},{"date":"2022-08-23","close":3004.0066},{"date":"2022-08-24","close":3008.3167},{"date":"2022-08-25","close":3042.7959},{"date":"2022-08-26","close":3060.0354},{"date":"2022-08-29","close":2973.8372},{"date":"2022-08-30","close":3029.8662},{"date":"2022-08-31","close":3038.4858},{"date":"2022-09-01","close":2965.2175},{"date":"2022-09-02","close":2952.2876},{"date":"2022-09-05","close":2969.5276},{"date":"2022-09-06","close":2960.9075},{"date":"2022-09-07","close":2883.3293},{"date":"2022-09-08","close":2922.1184},{"date":"2022-09-13","close":2995.3867},{"date":"2022-09-14","close":2943.6677},{"date":"2022-09-15","close":2930.738},{"date":"2022-09-16","close":2930.738},{"date":"2022-09-19","close":2917.8086},{"date":"2022-09-20","close":2956.5974},{"date":"2022-09-21","close":2926.4282},{"date":"2022-09-22","close":2861.7795},{"date":"2022-09-23","close":2805.751},{"date":"2022-09-26","close":2702.3127},{"date":"2022-09-27","close":2689.3835},{"date":"2022-09-28","close":2629.0447},{"date":"2022-09-29","close":2616.1147},{"date":"2022-09-30","close":2594.5654},{"date":"2022-10-04","close":2629.0447},{"date":"2022-10-05","close":2624.7346},{"date":"2022-10-06","close":2641.9744},{"date":"2022-10-07","close":2663.5239},{"date":"2022-10-11","close":2581.6355},{"date":"2022-10-12","close":2616.1147},{"date":"2022-10-13","close":2577.3257},{"date":"2022-10-14","close":2672.1436},{"date":"2022-10-17","close":2676.4536},{"date":"2022-10-18","close":2728.1726},{"date":"2022-10-19","close":2715.2427},{"date":"2022-10-20","close":2598.8752},{"date":"2022-10-21","close":2555.7759},{"date":"2022-10-24","close":2607.4949},{"date":"2022-10-25","close":2568.7058},{"date":"2022-10-26","close":2551.4663},{"date":"2022-10-27","close":2680.7634},{"date":"2022-10-28","close":2685.0732},{"date":"2022-10-31","close":2680.7634},{"date":"2022-11-01","close":2693.6931},{"date":"2022-11-02","close":2702.3127},{"date":"2022-11-03","close":2650.5942},{"date":"2022-11-04","close":2706.623},{"date":"2022-11-07","close":2775.5815},{"date":"2022-11-08","close":2818.6807},{"date":"2022-11-09","close":2896.2588},{"date":"2022-11-10","close":2874.7092},{"date":"2022-11-11","close":2982.4573},{"date":"2022-11-14","close":2986.7671},{"date":"2022-11-15","close":3012.6265},{"date":"2022-11-16","close":2999.6968},{"date":"2022-11-17","close":2935.0481},{"date":"2022-11-18","close":2943.6677},{"date":"2022-11-21","close":2904.8789},{"date":"2022-11-22","close":3077.2751},{"date":"2022-11-23","close":3034.176},{"date":"2022-11-24","close":3116.0642},{"date":"2022-11-25","close":3116.0642},{"date":"2022-11-28","close":3047.106},{"date":"2022-11-29","close":3111.7544},{"date":"2022-11-30","close":3146.2336},{"date":"2022-12-01","close":3228.1218},{"date":"2022-12-02","close":3172.093},{"date":"2022-12-05","close":3128.9939},{"date":"2022-12-06","close":3124.6841},{"date":"2022-12-07","close":3081.585},{"date":"2022-12-08","close":3060.0354},{"date":"2022-12-09","close":3098.8247},{"date":"2022-12-12","close":3107.4446},{"date":"2022-12-13","close":3107.4446},{"date":"2022-12-14","close":3137.6138},{"date":"2022-12-15","close":3103.1345},{"date":"2022-12-16","close":3081.585},{"date":"2022-12-19","close":3094.5149},{"date":"2022-12-20","close":3120.3743},{"date":"2022-12-21","close":3120.3743},{"date":"2022-12-22","close":3172.093},{"date":"2022-12-23","close":3159.1636},{"date":"2022-12-26","close":3167.7832},{"date":"2022-12-27","close":3167.7832},{"date":"2022-12-28","close":3163.4734},{"date":"2022-12-29","close":3077.2751},{"date":"2023-01-02","close":3004.0066},{"date":"2023-01-03","close":3008.3167},{"date":"2023-01-04","close":3107.4446},{"date":"2023-01-05","close":3176.4031},{"date":"2023-01-06","close":3176.4031},{"date":"2023-01-09","close":3232.4319},{"date":"2023-01-10","close":3266.9111},{"date":"2023-01-11","close":3228.1218},{"date":"2023-01-12","close":3279.8408},{"date":"2023-01-13","close":3370.3489},{"date":"2023-01-16","close":3422.0679},{"date":"2023-01-17","close":3417.7581},{"date":"2023-01-18","close":3430.6875},{"date":"2023-01-19","close":3469.4766},{"date":"2023-01-20","close":3452.2371},{"date":"2023-01-25","close":3460.8569},{"date":"2023-01-26","close":3469.4766},{"date":"2023-01-27","close":3460.8569},{"date":"2023-01-30","close":3413.448},{"date":"2023-01-31","close":3383.2786},{"date":"2023-02-01","close":3447.927},{"date":"2023-02-02","close":3465.167},{"date":"2023-02-03","close":3452.2371},{"date":"2023-02-06","close":3383.2786},{"date":"2023-02-07","close":3378.9688},{"date":"2023-02-08","close":3478.0967},{"date":"2023-02-09","close":3443.6174},{"date":"2023-02-10","close":3447.927},{"date":"2023-02-13","close":3434.9976},{"date":"2023-02-14","close":3460.8569},{"date":"2023-02-15","close":3396.2083},{"date":"2023-02-16","close":3452.2371},{"date":"2023-02-17","close":3434.9976},{"date":"2023-02-20","close":3430.6875},{"date":"2023-02-21","close":3469.4766},{"date":"2023-02-22","close":3370.3489},{"date":"2023-02-23","close":3409.1379},{"date":"2023-02-24","close":3417.7581},{"date":"2023-02-27","close":3378.9688},{"date":"2023-02-28","close":3460.8569},{"date":"2023-03-02","close":3413.448},{"date":"2023-03-03","close":3353.1094},{"date":"2023-03-06","close":3370.3489},{"date":"2023-03-07","close":3335.8696},{"date":"2023-03-08","close":3318.6299},{"date":"2023-03-09","close":3344.4895},{"date":"2023-03-10","close":3279.8408},{"date":"2023-03-13","close":3327.25},{"date":"2023-03-14","close":3163.4734},{"date":"2023-03-15","close":3176.4031},{"date":"2023-03-16","close":3137.6138},{"date":"2023-03-17","close":3176.4031},{"date":"2023-03-20","close":3167.7832},{"date":"2023-03-21","close":3167.7832},{"date":"2023-03-22","close":3189.3325},{"date":"2023-03-23","close":3163.4734},{"date":"2023-03-24","close":3137.6138},{"date":"2023-03-27","close":3094.5149},{"date":"2023-03-28","close":3133.3037},{"date":"2023-03-29","close":3137.6138},{"date":"2023-03-30","close":3163.4734},{"date":"2023-03-31","close":3163.4734},{"date":"2023-04-03","close":3189.3325},{"date":"2023-04-04","close":3197.9524},{"date":"2023-04-05","close":3219.5022},{"date":"2023-04-06","close":3189.3325},{"date":"2023-04-07","close":3249.6714},{"date":"2023-04-10","close":3232.4319},{"date":"2023-04-11","close":3310.01},{"date":"2023-04-12","close":3361.7292},{"date":"2023-04-13","close":3370.3489},{"date":"2023-04-14","close":3413.448},{"date":"2023-04-17","close":3378.9688},{"date":"2023-04-18","close":3391.8984},{"date":"2023-04-19","close":3404.8281},{"date":"2023-04-20","close":3400.5183},{"date":"2023-04-21","close":3361.7292},{"date":"2023-04-24","close":3374.6587},{"date":"2023-04-25","close":3361.7292},{"date":"2023-04-26","close":3322.9399},{"date":"2023-04-27","close":3264.9558},{"date":"2023-04-28","close":3336.321},{"date":"2023-05-02","close":3314.0193},{"date":"2023-05-03","close":3314.0193},{"date":"2023-05-04","close":3305.0986},{"date":"2023-05-08","close":3354.1624},{"date":"2023-05-09","close":3336.321},{"date":"2023-05-10","close":3331.8606},{"date":"2023-05-11","close":3385.3848},{"date":"2023-05-12","close":3380.9241},{"date":"2023-05-15","close":3367.5432},{"date":"2023-05-16","close":3363.0828},{"date":"2023-05-17","close":3367.5432},{"date":"2023-05-18","close":3491.644},{"date":"2023-05-19","close":3380.9241},{"date":"2023-05-22","close":3416.6067},{"date":"2023-05-23","close":3416.6067},{"date":"2023-05-24","close":3578.8054},{"date":"2023-05-25","close":3416.6067},{"date":"2023-05-26","close":3389.845},{"date":"2023-05-30","close":3434.4478},{"date":"2023-05-31","close":3434.4478},{"date":"2023-06-01","close":3403.2261},{"date":"2023-06-02","close":3479.0513},{"date":"2023-06-05","close":3492.4321},{"date":"2023-06-07","close":3474.5908},{"date":"2023-06-08","close":3487.9719},{"date":"2023-06-09","close":3474.5908},{"date":"2023-06-12","close":3429.9875},{"date":"2023-06-13","close":3425.5273},{"date":"2023-06-14","close":3354.1624},{"date":"2023-06-15","close":3376.4639},{"date":"2023-06-16","close":3389.845},{"date":"2023-06-19","close":3354.1624},{"date":"2023-06-20","close":3367.5432},{"date":"2023-06-21","close":3380.9241},{"date":"2023-06-22","close":3372.0037},{"date":"2023-06-23","close":3282.7971},{"date":"2023-06-26","close":3327.4001},{"date":"2023-06-27","close":3291.7175},{"date":"2023-06-28","close":3287.2573},{"date":"2023-06-29","close":3269.4163},{"date":"2023-06-30","close":3300.6382},{"date":"2023-07-03","close":3458.4397},{"date":"2023-07-04","close":3444.9504},{"date":"2023-07-05","close":3425.2353},{"date":"2023-07-06","close":3366.0901},{"date":"2023-07-07","close":3206.9717},{"date":"2023-07-10","close":3242.6543},{"date":"2023-07-11","close":3398.2568},{"date":"2023-07-12","close":3398.2568},{"date":"2023-07-13","close":3449.1009},{"date":"2023-07-14","close":3407.6863},{"date":"2023-07-17","close":3394.3052},{"date":"2023-07-18","close":3481.2676},{"date":"2023-07-19","close":3358.6226},{"date":"2023-07-20","close":3389.845},{"date":"2023-07-21","close":3389.845},{"date":"2023-07-24","close":3340.7812},{"date":"2023-07-25","close":3499.9451},{"date":"2023-07-26","close":3318.4797},{"date":"2023-07-27","close":3518.6225},{"date":"2023-07-28","close":3380.9241},{"date":"2023-07-31","close":3551.8269},{"date":"2023-08-01","close":3634.8377},{"date":"2023-08-02","close":3602.671},{"date":"2023-08-03","close":3470.1306},{"date":"2023-08-04","close":3514.7339},{"date":"2023-08-07","close":3563.7971},{"date":"2023-08-08","close":3528.1147},{"date":"2023-08-09","close":3487.9719},{"date":"2023-08-10","close":3443.3687},{"date":"2023-08-11","close":3492.4321},{"date":"2023-08-14","close":3474.5908},{"date":"2023-08-16","close":3447.8289},{"date":"2023-08-17","close":3452.2893},{"date":"2023-08-18","close":3438.9082},{"date":"2023-08-21","close":3434.4478},{"date":"2023-08-22","close":3465.6702},{"date":"2023-08-23","close":3487.9719},{"date":"2023-08-24","close":3487.9719},{"date":"2023-08-25","close":3487.9719},{"date":"2023-08-28","close":3514.7339},{"date":"2023-08-29","close":3568.2576},{"date":"2023-08-30","close":3599.4797},{"date":"2023-08-31","close":3590.5593},{"date":"2023-09-01","close":3577.1782},{"date":"2023-09-04","close":3586.0991},{"date":"2023-09-05","close":3563.7971},{"date":"2023-09-06","close":3563.7971},{"date":"2023-09-07","close":3563.7971},{"date":"2023-09-08","close":3612.8608},{"date":"2023-09-11","close":3621.7817},{"date":"2023-09-12","close":3595.0195},{"date":"2023-09-13","close":3626.2419},{"date":"2023-09-14","close":3653.0039},{"date":"2023-09-15","close":3706.5276},{"date":"2023-09-18","close":3684.2261},{"date":"2023-09-19","close":3679.7659},{"date":"2023-09-20","close":3653.0039},{"date":"2023-09-21","close":3599.4797},{"date":"2023-09-22","close":3648.5435},{"date":"2023-09-25","close":3679.7659},{"date":"2023-09-26","close":3568.2576},{"date":"2023-09-27","close":3554.8767},{"date":"2023-10-04","close":3425.5273},{"date":"2023-10-05","close":3434.4478},{"date":"2023-10-06","close":3456.7495},{"date":"2023-10-10","close":3514.7339},{"date":"2023-10-11","close":3559.3369},{"date":"2023-10-12","close":3559.3369},{"date":"2023-10-13","close":3541.4958},{"date":"2023-10-16","close":3510.2734},{"date":"2023-10-17","close":3505.8132},{"date":"2023-10-18","close":3545.9561},{"date":"2023-10-19","close":3487.9719},{"date":"2023-10-20","close":3456.7495},{"date":"2023-10-23","close":3269.4163},{"date":"2023-10-24","close":3322.9399},{"date":"2023-10-25","close":3394.3052},{"date":"2023-10-26","close":3327.4001},{"date":"2023-10-27","close":3336.321},{"date":"2023-10-30","close":3358.6226},{"date":"2023-10-31","close":3349.7019},{"date":"2023-11-01","close":3407.6863},{"date":"2023-11-02","close":3443.3687},{"date":"2023-11-03","close":3496.8926},{"date":"2023-11-06","close":3617.321},{"date":"2023-11-07","close":3617.321},{"date":"2023-11-08","close":3621.7817},{"date":"2023-11-09","close":3653.0039},{"date":"2023-11-10","close":3603.9404},{"date":"2023-11-13","close":3630.7021},{"date":"2023-11-14","close":3715.4482},{"date":"2023-11-15","close":3777.8928},{"date":"2023-11-16","close":3737.75},{"date":"2023-11-17","close":3706.5276},{"date":"2023-11-20","close":3675.3057},{"date":"2023-11-21","close":3724.3689},{"date":"2023-11-22","close":3715.4482},{"date":"2023-11-23","close":3719.9087},{"date":"2023-11-24","close":3666.3848},{"date":"2023-11-27","close":3710.9878},{"date":"2023-11-28","close":3679.7659},{"date":"2023-11-29","close":3657.4644},{"date":"2023-11-30","close":3666.3848},{"date":"2023-12-01","close":3670.8452},{"date":"2023-12-04","close":3751.1309},{"date":"2023-12-05","close":3755.5913},{"date":"2023-12-06","close":3795.7341},{"date":"2023-12-07","close":3804.655},{"date":"2023-12-08","close":3818.0356},{"date":"2023-12-11","close":3826.9563},{"date":"2023-12-12","close":3822.4961},{"date":"2023-12-13","close":3818.0356},{"date":"2023-12-14","close":3831.4165},{"date":"2023-12-15","close":3840.3372},{"date":"2023-12-18","close":3795.7341},{"date":"2023-12-19","close":3818.0356},{"date":"2023-12-20","close":3884.9407},{"date":"2023-12-21","close":3853.718},{"date":"2023-12-22","close":3822.4961},{"date":"2023-12-26","close":3880.4802},{"date":"2023-12-27","close":3853.718},{"date":"2023-12-28","close":3934.0044},{"date":"2024-01-02","close":3916.1628},{"date":"2024-01-03","close":3840.3372},{"date":"2024-01-04","close":3782.353},{"date":"2024-01-05","close":3746.6704},{"date":"2024-01-08","close":3733.2896},{"date":"2024-01-09","close":3760.0515},{"date":"2024-01-10","close":3764.5117},{"date":"2024-01-11","close":3840.3372},{"date":"2024-01-12","close":3800.1943},{"date":"2024-01-15","close":3809.1152},{"date":"2024-01-16","close":3822.4961},{"date":"2024-01-17","close":3755.5913},{"date":"2024-01-18","close":3890.0961},{"date":"2024-01-19","close":3760.0515},{"date":"2024-01-22","close":3760.0515},{"date":"2024-01-23","close":3822.4961},{"date":"2024-01-24","close":3844.7976},{"date":"2024-01-25","close":3884.9407},{"date":"2024-01-26","close":3969.6865},{"date":"2024-01-29","close":4032.1313},{"date":"2024-01-30","close":4099.0356},{"date":"2024-01-31","close":4143.6392},{"date":"2024-02-01","close":4362.1948},{"date":"2024-02-02","close":4446.9414},{"date":"2024-02-05","close":4380.0366},{"date":"2024-02-06","close":4299.7505},{"date":"2024-02-07","close":4393.4175},{"date":"2024-02-08","close":4420.1792},{"date":"2024-02-13","close":4451.4014},{"date":"2024-02-14","close":4420.1792},{"date":"2024-02-15","close":4424.6396},{"date":"2024-02-16","close":4629.8145},{"date":"2024-02-19","close":4736.8623},{"date":"2024-02-20","close":4616.4336},{"date":"2024-02-21","close":4665.4976},{"date":"2024-02-22","close":4643.1948},{"date":"2024-02-23","close":4808.2271},{"date":"2024-02-26","close":4768.0845},{"date":"2024-02-27","close":4759.1641},{"date":"2024-02-28","close":4812.6875},{"date":"2024-02-29","close":4812.6875},{"date":"2024-03-04","close":4884.0527},{"date":"2024-03-05","close":4839.4492},{"date":"2024-03-06","close":4723.4814},{"date":"2024-03-07","close":4745.7827},{"date":"2024-03-08","close":4763.6235},{"date":"2024-03-11","close":4652.1162},{"date":"2024-03-12","close":4647.6558},{"date":"2024-03-13","close":4794.8467},{"date":"2024-03-14","close":4915.2749},{"date":"2024-03-15","close":4799.3066},{"date":"2024-03-18","close":4772.5444},{"date":"2024-03-19","close":4696.7192},{"date":"2024-03-20","close":4732.4019},{"date":"2024-03-21","close":4759.1641},{"date":"2024-03-22","close":4861.751},{"date":"2024-03-25","close":4821.6084},{"date":"2024-03-26","close":4821.6084},{"date":"2024-03-27","close":4687.7988},{"date":"2024-03-28","close":4683.3384},{"date":"2024-03-29","close":4661.0366},{"date":"2024-04-01","close":4638.7354},{"date":"2024-04-02","close":4625.354},{"date":"2024-04-03","close":4594.1318},{"date":"2024-04-04","close":4661.0366},{"date":"2024-04-05","close":4643.1948},{"date":"2024-04-08","close":4652.1162},{"date":"2024-04-09","close":4638.7354},{"date":"2024-04-11","close":4473.7031},{"date":"2024-04-12","close":4455.8618},{"date":"2024-04-15","close":4438.0205},{"date":"2024-04-16","close":4353.2744},{"date":"2024-04-17","close":4308.6714},{"date":"2024-04-18","close":4402.3379},{"date":"2024-04-19","close":4344.354},{"date":"2024-04-22","close":4562.9097},{"date":"2024-04-23","close":4536.1475},{"date":"2024-04-24","close":4504.9253},{"date":"2024-04-25","close":4513.8457},{"date":"2024-04-26","close":4607.5122},{"date":"2024-04-29","close":4651.8604},{"date":"2024-04-30","close":4624.1431},{"date":"2024-05-02","close":4559.4697},{"date":"2024-05-03","close":4554.8506},{"date":"2024-05-07","close":4614.9043},{"date":"2024-05-08","close":4693.436},{"date":"2024-05-09","close":4624.1431},{"date":"2024-05-10","close":4771.9678},{"date":"2024-05-13","close":4785.8262},{"date":"2024-05-14","close":4799.6851},{"date":"2024-05-16","close":4767.3486},{"date":"2024-05-17","close":4716.5337},{"date":"2024-05-20","close":4711.9141},{"date":"2024-05-21","close":4698.0552},{"date":"2024-05-22","close":4647.2407},{"date":"2024-05-23","close":4587.187},{"date":"2024-05-24","close":4536.3721},{"date":"2024-05-27","close":4531.7524},{"date":"2024-05-28","close":4508.6548},{"date":"2024-05-29","close":4471.6987},{"date":"2024-05-30","close":4490.1772},{"date":"2024-05-31","close":4494.7964},{"date":"2024-06-03","close":4499.416},{"date":"2024-06-04","close":4411.645},{"date":"2024-06-05","close":4448.6011},{"date":"2024-06-07","close":4485.5576},{"date":"2024-06-10","close":4480.9375},{"date":"2024-06-11","close":4416.2646},{"date":"2024-06-12","close":4407.0254},{"date":"2024-06-13","close":4402.4062},{"date":"2024-06-14","close":4374.689},{"date":"2024-06-17","close":4388.5474},{"date":"2024-06-18","close":4453.2207},{"date":"2024-06-19","close":4494.7964},{"date":"2024-06-20","close":4582.5674},{"date":"2024-06-21","close":4517.894},{"date":"2024-06-24","close":4504.0356},{"date":"2024-06-25","close":4564.0894},{"date":"2024-06-26","close":4522.5137},{"date":"2024-06-27","close":4508.6548},{"date":"2024-06-28","close":4665.7188},{"date":"2024-07-01","close":4601.0454},{"date":"2024-07-02","close":4624.1431},{"date":"2024-07-03","close":4758.1089},{"date":"2024-07-04","close":4878.2168},{"date":"2024-07-05","close":4864.3584},{"date":"2024-07-08","close":4845.8799},{"date":"2024-07-09","close":4822.7827},{"date":"2024-07-10","close":4836.6411},{"date":"2024-07-11","close":4942.8901},{"date":"2024-07-12","close":4901.3145},{"date":"2024-07-15","close":4938.2705},{"date":"2024-07-16","close":4979.8467},{"date":"2024-07-17","close":5012.1831},{"date":"2024-07-18","close":4961.3682},{"date":"2024-07-19","close":4956.749},{"date":"2024-07-22","close":4896.6948},{"date":"2024-07-23","close":4882.8364},{"date":"2024-07-24","close":4873.5972},{"date":"2024-07-25","close":4753.4897},{"date":"2024-07-26","close":4827.4023},{"date":"2024-07-29","close":4956.749},{"date":"2024-07-30","close":4915.1733},{"date":"2024-07-31","close":4952.1294},{"date":"2024-08-01","close":4956.749},{"date":"2024-08-02","close":4776.5874},{"date":"2024-08-05","close":4383.9277},{"date":"2024-08-06","close":4531.7524},{"date":"2024-08-07","close":4656.4795},{"date":"2024-08-08","close":4771.9678},{"date":"2024-08-09","close":4804.3047},{"date":"2024-08-12","close":4850.4995},{"date":"2024-08-13","close":4859.7388},{"date":"2024-08-14","close":4868.978},{"date":"2024-08-16","close":5002.9438},{"date":"2024-08-19","close":5099.9541},{"date":"2024-08-20","close":5210.8228},{"date":"2024-08-21","close":5210.8228},{"date":"2024-08-22","close":5178.4858},{"date":"2024-08-23","close":5252.3984},{"date":"2024-08-26","close":5326.3105},{"date":"2024-08-27","close":5441.3614},{"date":"2024-08-28","close":5178.4858},{"date":"2024-08-29","close":5146.1494},{"date":"2024-08-30","close":5155.3882},{"date":"2024-09-02","close":5183.1055},{"date":"2024-09-03","close":5247.7788},{"date":"2024-09-04","close":5164.6274},{"date":"2024-09-05","close":5127.6714},{"date":"2024-09-06","close":5067.6177},{"date":"2024-09-09","close":5049.1392},{"date":"2024-09-10","close":5076.8564},{"date":"2024-09-11","close":4933.6509},{"date":"2024-09-12","close":5044.52},{"date":"2024-09-13","close":5196.9644},{"date":"2024-09-19","close":5275.4956},{"date":"2024-09-20","close":5206.2031},{"date":"2024-09-23","close":5192.3447},{"date":"2024-09-24","close":5183.1055},{"date":"2024-09-25","close":5058.3784},{"date":"2024-09-26","close":5224.6812},{"date":"2024-09-27","close":5224.6812},{"date":"2024-09-30","close":5155.3882},{"date":"2024-10-02","close":5127.6714},{"date":"2024-10-04","close":5187.7246},{"date":"2024-10-07","close":5233.9204},{"date":"2024-10-08","close":5206.2031},{"date":"2024-10-10","close":5275.4956},{"date":"2024-10-11","close":5317.0718},{"date":"2024-10-14","close":5409.4624},{"date":"2024-10-15","close":5395.6035},{"date":"2024-10-16","close":5432.5596},{"date":"2024-10-17","close":5423.3208},{"date":"2024-10-18","close":5501.8525},{"date":"2024-10-21","close":5483.3745},{"date":"2024-10-22","close":5497.2334},{"date":"2024-10-23","close":5423.3208},{"date":"2024-10-24","close":5441.7988},{"date":"2024-10-25","close":5451.0376},{"date":"2024-10-28","close":5427.9399},{"date":"2024-10-29","close":5455.6572},{"date":"2024-10-30","close":5608.4207},{"date":"2024-10-31","close":5367.8862},{"date":"2024-11-01","close":5344.7891},{"date":"2024-11-04","close":5377.1255},{"date":"2024-11-05","close":5599.082},{"date":"2024-11-06","close":5464.8965},{"date":"2024-11-07","close":5381.7451},{"date":"2024-11-08","close":5377.1255},{"date":"2024-11-11","close":5400.2227},{"date":"2024-11-12","close":5303.2129},{"date":"2024-11-13","close":5187.7246},{"date":"2024-11-14","close":5224.6812},{"date":"2024-11-15","close":5160.0083},{"date":"2024-11-18","close":5238.5396},{"date":"2024-11-19","close":5252.3984},{"date":"2024-11-20","close":5307.8325},{"date":"2024-11-21","close":5261.6372},{"date":"2024-11-22","close":5303.2129},{"date":"2024-11-25","close":5247.7788},{"date":"2024-11-26","close":5192.3447},{"date":"2024-11-27","close":5307.8325},{"date":"2024-11-28","close":5307.8325},{"date":"2024-11-29","close":5275.4956},{"date":"2024-12-02","close":5340.1689},{"date":"2024-12-03","close":5543.4282},{"date":"2024-12-04","close":5418.7012},{"date":"2024-12-05","close":5280.1152},{"date":"2024-12-06","close":5257.0181},{"date":"2024-12-09","close":5026.0415},{"date":"2024-12-10","close":5169.2471},{"date":"2024-12-11","close":5224.6812},{"date":"2024-12-12","close":5460.2769},{"date":"2024-12-13","close":5289.3545},{"date":"2024-12-16","close":5229.3008},{"date":"2024-12-17","close":5169.2471},{"date":"2024-12-18","close":5303.2129},{"date":"2024-12-19","close":5243.1592},{"date":"2024-12-20","close":5136.9102},{"date":"2024-12-23","close":5261.6372},{"date":"2024-12-24","close":5229.3008},{"date":"2024-12-26","close":5210.8228},{"date":"2024-12-27","close":5169.2471},{"date":"2024-12-30","close":5192.3447},{"date":"2025-01-02","close":5173.8662},{"date":"2025-01-03","close":5206.2031},{"date":"2025-01-06","close":5201.5835},{"date":"2025-01-07","close":5270.8765},{"date":"2025-01-08","close":5257.0181},{"date":"2025-01-09","close":5252.3984},{"date":"2025-01-10","close":5252.3984},{"date":"2025-01-13","close":5280.1152},{"date":"2025-01-14","close":5261.6372},{"date":"2025-01-15","close":5303.2129},{"date":"2025-01-16","close":5381.7451},{"date":"2025-01-17","close":5381.7451},{"date":"2025-01-20","close":5386.3647},{"date":"2025-01-21","close":5400.2227},{"date":"2025-01-22","close":5409.4624},{"date":"2025-01-23","close":5386.3647},{"date":"2025-01-24","close":5409.4624},{"date":"2025-01-31","close":5524.9502},{"date":"2025-02-03","close":5460.2769},{"date":"2025-02-04","close":5515.7109},{"date":"2025-02-05","close":5492.6133},{"date":"2025-02-06","close":5437.1797},{"date":"2025-02-07","close":5492.6133},{"date":"2025-02-10","close":5441.7988},{"date":"2025-02-11","close":5464.8965},{"date":"2025-02-12","close":5524.9502},{"date":"2025-02-13","close":5534.1895},{"date":"2025-02-14","close":5658.9165},{"date":"2025-02-17","close":5732.8286},{"date":"2025-02-18","close":5728.209},{"date":"2025-02-19","close":5769.7847},{"date":"2025-02-20","close":5806.7412},{"date":"2025-02-21","close":5806.7412},{"date":"2025-02-24","close":5802.1221},{"date":"2025-02-25","close":5788.2632},{"date":"2025-02-26","close":5806.7412},{"date":"2025-02-27","close":5792.8823},{"date":"2025-02-28","close":5774.4048},{"date":"2025-03-04","close":5621.9604},{"date":"2025-03-05","close":5654.2969},{"date":"2025-03-06","close":5839.0781},{"date":"2025-03-07","close":5686.6338},{"date":"2025-03-10","close":5700.4922},{"date":"2025-03-11","close":5617.3408},{"date":"2025-03-12","close":5682.0142},{"date":"2025-03-13","close":5714.3511},{"date":"2025-03-14","close":5635.8188},{"date":"2025-03-17","close":5732.8286},{"date":"2025-03-18","close":5760.5459},{"date":"2025-03-19","close":5815.98},{"date":"2025-03-20","close":5811.3608},{"date":"2025-03-21","close":5797.502},{"date":"2025-03-24","close":5797.502},{"date":"2025-03-25","close":5797.502},{"date":"2025-03-26","close":5857.5557},{"date":"2025-03-27","close":5843.6973},{"date":"2025-03-28","close":5834.4585},{"date":"2025-03-31","close":5714.3511},{"date":"2025-04-01","close":5769.7847},{"date":"2025-04-02","close":5769.7847},{"date":"2025-04-03","close":5682.0142},{"date":"2025-04-04","close":5640.438},{"date":"2025-04-07","close":5303.2129},{"date":"2025-04-08","close":5307.8325},{"date":"2025-04-09","close":5183.1055},{"date":"2025-04-10","close":5460.2769},{"date":"2025-04-11","close":5414.0815},{"date":"2025-04-14","close":5441.7988},{"date":"2025-04-15","close":5520.3306},{"date":"2025-04-16","close":5566.5259},{"date":"2025-04-17","close":5534.1895},{"date":"2025-04-18","close":5580.3843},{"date":"2025-04-21","close":5737.4482},{"date":"2025-04-22","close":5802.1221},{"date":"2025-04-23","close":5908.3706},{"date":"2025-04-24","close":5917.6094},{"date":"2025-04-25","close":5954.5659},{"date":"2025-04-28","close":5949.9463},{"date":"2025-04-29","close":6094.4795},{"date":"2025-04-30","close":6359.457},{"date":"2025-05-02","close":6407.6348},{"date":"2025-05-07","close":6412.4526},{"date":"2025-05-08","close":6422.0879},{"date":"2025-05-09","close":6397.999},{"date":"2025-05-12","close":6581.0742},{"date":"2025-05-13","close":6662.9766},{"date":"2025-05-14","close":6658.1587},{"date":"2025-05-15","close":6614.7988},{"date":"2025-05-16","close":6638.8877},{"date":"2025-05-19","close":6542.5322},{"date":"2025-05-20","close":6634.0698},{"date":"2025-05-21","close":6802.6919},{"date":"2025-05-22","close":6730.4253},{"date":"2025-05-23","close":6764.1499},{"date":"2025-05-26","close":6802.6919},{"date":"2025-05-27","close":6778.603},{"date":"2025-05-28","close":6802.6919},{"date":"2025-05-29","close":7395.2778},{"date":"2025-05-30","close":7279.6509},{"date":"2025-06-02","close":7217.02},{"date":"2025-06-04","close":7718.0684},{"date":"2025-06-05","close":7703.6147},{"date":"2025-06-09","close":7915.5967},{"date":"2025-06-10","close":7934.8677},{"date":"2025-06-11","close":8137.2144},{"date":"2025-06-12","close":8132.3965},{"date":"2025-06-13","close":8055.312},{"date":"2025-06-16","close":8397.374},{"date":"2025-06-17","close":8411.8271},{"date":"2025-06-18","close":8474.458},{"date":"2025-06-19","close":8407.0098},{"date":"2025-06-20","close":8503.3652},{"date":"2025-06-23","close":8821.3379},{"date":"2025-06-24","close":9433.1943},{"date":"2025-06-25","close":9529.5498},{"date":"2025-06-26","close":9240.4834},{"date":"2025-06-27","close":9057.4082},{"date":"2025-06-30","close":9062.2266},{"date":"2025-07-01","close":9144.1279},{"date":"2025-07-02","close":8970.6885},{"date":"2025-07-03","close":9014.0488},{"date":"2025-07-04","close":8546.7246},{"date":"2025-07-07","close":8686.4404},{"date":"2025-07-08","close":9158.582},{"date":"2025-07-09","close":9645.1768},{"date":"2025-07-10","close":9775.2559},{"date":"2025-07-11","close":9876.4297},{"date":"2025-07-14","close":10112.5},{"date":"2025-07-15","close":10064.3223},{"date":"2025-07-16","close":9568.0918},{"date":"2025-07-17","close":9529.5498},{"date":"2025-07-18","close":9346.4746},{"date":"2025-07-21","close":9264.5723},{"date":"2025-07-22","close":9221.2129},{"date":"2025-07-23","close":9134.4932},{"date":"2025-07-24","close":8970.6885},{"date":"2025-07-25","close":9047.7725},{"date":"2025-07-28","close":8657.5332},{"date":"2025-07-29","close":8797.249},{"date":"2025-07-30","close":8768.3418},{"date":"2025-07-31","close":8724.9824},{"date":"2025-08-01","close":8161.3032},{"date":"2025-08-04","close":8329.9248},{"date":"2025-08-05","close":8484.0938},{"date":"2025-08-06","close":8638.2627},{"date":"2025-08-07","close":8609.3555},{"date":"2025-08-08","close":8498.5469},{"date":"2025-08-11","close":8334.7432},{"date":"2025-08-12","close":8513.0},{"date":"2025-08-13","close":8551.543},{"date":"2025-08-14","close":8527.4541},{"date":"2025-08-18","close":8325.1074},{"date":"2025-08-19","close":8238.3877},{"date":"2025-08-20","close":8060.1299},{"date":"2025-08-21","close":8079.4009},{"date":"2025-08-22","close":8122.7607},{"date":"2025-08-25","close":8392.5557},{"date":"2025-08-26","close":8219.1162},{"date":"2025-08-27","close":8228.752},{"date":"2025-08-28","close":8537.0889},{"date":"2025-08-29","close":8527.4541},{"date":"2025-09-01","close":8329.9248},{"date":"2025-09-02","close":8305.8359},{"date":"2025-09-03","close":8329.9248},{"date":"2025-09-04","close":8368.4668},{"date":"2025-09-05","close":8402.1914},{"date":"2025-09-08","close":8594.9023},{"date":"2025-09-09","close":9173.0352},{"date":"2025-09-10","close":9558.4561},{"date":"2025-09-11","close":9428.377},{"date":"2025-09-12","close":9462.1016},{"date":"2025-09-15","close":9876.4297},{"date":"2025-09-16","close":9804.1631},{"date":"2025-09-17","close":9625.9053},{"date":"2025-09-18","close":9794.5273},{"date":"2025-09-19","close":9755.9854},{"date":"2025-09-22","close":9770.4385},{"date":"2025-09-23","close":9544.0029},{"date":"2025-09-24","close":9259.7549},{"date":"2025-09-25","close":9144.1279},{"date":"2025-09-26","close":9009.2305},{"date":"2025-09-29","close":9288.6611},{"date":"2025-09-30","close":9153.7637},{"date":"2025-10-01","close":9038.1377},{"date":"2025-10-02","close":9293.4795},{"date":"2025-10-10","close":9269.3906},{"date":"2025-10-13","close":9057.4082},{"date":"2025-10-14","close":8903.2393},{"date":"2025-10-15","close":9303.1143},{"date":"2025-10-16","close":9553.6387},{"date":"2025-10-17","close":9365.7461},{"date":"2025-10-20","close":10425.6553},{"date":"2025-10-21","close":10151.042},{"date":"2025-10-22","close":10136.5889},{"date":"2025-10-23","close":9881.2471},{"date":"2025-10-24","close":10155.8604},{"date":"2025-10-27","close":10555.7354},{"date":"2025-10-28","close":10522.0107},{"date":"2025-10-29","close":10507.5576},{"date":"2025-10-30","close":10497.9219},{"date":"2025-10-31","close":10661.7256},{"date":"2025-11-03","close":10835.166},{"date":"2025-11-04","close":10271.4863},{"date":"2025-11-05","close":10078.7754},{"date":"2025-11-06","close":10117.3184},{"date":"2025-11-07","close":9813.7988},{"date":"2025-11-10","close":10401.5664},{"date":"2025-11-11","close":10141.4062},{"date":"2025-11-12","close":10695.4502},{"date":"2025-11-13","close":10743.6279},{"date":"2025-11-14","close":10242.5801},{"date":"2025-11-17","close":10136.5889},{"date":"2025-11-18","close":9693.3545},{"date":"2025-11-19","close":9693.3545},{"date":"2025-11-20","close":9861.9756},{"date":"2025-11-21","close":9476.5547},{"date":"2025-11-24","close":9587.3633},{"date":"2025-11-25","close":9505.4609},{"date":"2025-11-26","close":9890.8828},{"date":"2025-11-27","close":9823.4336},{"date":"2025-11-28","close":9746.3496},{"date":"2025-12-01","close":9702.9893},{"date":"2025-12-02","close":9852.3408},{"date":"2025-12-03","close":10035.416},{"date":"2025-12-04","close":9939.0605},{"date":"2025-12-05","close":9992.0557},{"date":"2025-12-08","close":9929.4248},{"date":"2025-12-09","close":9842.7051},{"date":"2025-12-10","close":9741.5322},{"date":"2025-12-11","close":9645.1768},{"date":"2025-12-12","close":10001.6914},{"date":"2025-12-15","close":9755.9854},{"date":"2025-12-16","close":9784.8916},{"date":"2025-12-17","close":9587.3633},{"date":"2025-12-18","close":9736.7139},{"date":"2025-12-19","close":9953.5137},{"date":"2025-12-22","close":9996.874},{"date":"2025-12-23","close":10117.3184},{"date":"2025-12-24","close":10064.3223},{"date":"2025-12-26","close":9972.7852},{"date":"2025-12-29","close":10223.3086},{"date":"2025-12-30","close":10045.0518},{"date":"2026-01-02","close":10290.7578},{"date":"2026-01-05","close":10430.4727},{"date":"2026-01-06","close":11047.1475},{"date":"2026-01-07","close":10791.8057},{"date":"2026-01-08","close":10579.8242},{"date":"2026-01-09","close":10685.8145},{"date":"2026-01-12","close":10772.5342},{"date":"2026-01-13","close":10897.7969},{"date":"2026-01-14","close":11162.7744},{"date":"2026-01-15","close":11447.0225},{"date":"2026-01-16","close":11649.3691},{"date":"2026-01-19","close":11639.7334},{"date":"2026-01-20","close":11553.0137},{"date":"2026-01-21","close":11278.4004},{"date":"2026-01-22","close":11533.7422},{"date":"2026-01-23","close":12463.5723},{"date":"2026-01-26","close":12372.0342},{"date":"2026-01-27","close":12863.4473},{"date":"2026-01-28","close":12945.3496},{"date":"2026-01-29","close":14212.4229},{"date":"2026-01-30","close":14361.7734},{"date":"2026-02-02","close":13446.3975},{"date":"2026-02-03","close":15315.6924},{"date":"2026-02-04","close":15248.2432},{"date":"2026-02-05","close":14833.915},{"date":"2026-02-06","close":14395.498},{"date":"2026-02-09","close":15580.6699},{"date":"2026-02-10","close":15869.7354},{"date":"2026-02-11","close":15672.207},{"date":"2026-02-12","close":16298.5176},{"date":"2026-02-13","close":17729.3945},{"date":"2026-02-19","close":19815.4902},{"date":"2026-02-20","close":20258.7246},{"date":"2026-02-23","close":19377.0723},{"date":"2026-02-24","close":18856.7539},{"date":"2026-02-25","close":19569.7832},{"date":"2026-02-26","close":19772.1289},{"date":"2026-02-27","close":19271.082},{"date":"2026-03-03","close":17835.3867},{"date":"2026-03-04","close":15310.874},{"date":"2026-03-05","close":17483.6895},{"date":"2026-03-06","close":17599.3145},{"date":"2026-03-09","close":16761.0234},{"date":"2026-03-10","close":17078.9961},{"date":"2026-03-11","close":18249.7148},{"date":"2026-03-12","close":18004.0078},{"date":"2026-03-13","close":17657.1289},{"date":"2026-03-16","close":17902.834},{"date":"2026-03-17","close":17946.1953},{"date":"2026-03-18","close":18553.2344},{"date":"2026-03-19","close":17835.3867},{"date":"2026-03-20","close":18321.9805},{"date":"2026-03-23","close":16799.5664},{"date":"2026-03-24","close":16645.3965},{"date":"2026-03-25","close":17652.3105},{"date":"2026-03-26","close":17175.3516},{"date":"2026-03-27","close":17661.9473},{"date":"2026-03-30","close":16655.0332},{"date":"2026-03-31","close":16284.0645},{"date":"2026-04-01","close":17676.4004},{"date":"2026-04-02","close":16520.1348},{"date":"2026-04-03","close":16693.5742},{"date":"2026-04-06","close":16799.5664},{"date":"2026-04-07","close":16587.584},{"date":"2026-04-08","close":18399.0645},{"date":"2026-04-09","close":18061.8223},{"date":"2026-04-10","close":18264.168},{"date":"2026-04-13","close":18244.8965},{"date":"2026-04-14","close":19444.5215},{"date":"2026-04-15","close":19136.1836},{"date":"2026-04-16","close":19213.2676},{"date":"2026-04-17","close":19116.9121},{"date":"2026-04-20","close":18953.1094},{"date":"2026-04-21","close":19059.0996},{"date":"2026-04-22","close":18924.2031},{"date":"2026-04-23","close":18813.3926},{"date":"2026-04-24","close":18798.9395},{"date":"2026-04-27","close":19083.1895},{"date":"2026-04-28","close":18919.3848},{"date":"2026-04-29","close":18500.2383},{"date":"2026-04-30","close":17820.9336},{"date":"2026-05-04","close":19699.8633},{"date":"2026-05-06","close":22383.3613},{"date":"2026-05-07","close":21386.082},{"date":"2026-05-08","close":21015.1152},{"date":"2026-05-11","close":20832.0391},{"date":"2026-05-12","close":19526.4238},{"date":"2026-05-13","close":19290.3535},{"date":"2026-05-14","close":19425.25},{"date":"2026-05-15","close":18741.127},{"date":"2026-05-18","close":18437.6074},{"date":"2026-05-19","close":17657.1289},{"date":"2026-05-20","close":16992.2754},{"date":"2026-05-21","close":18331.6172},{"date":"2026-05-22","close":18683.3145},{"date":"2026-05-26","close":18437.6074},{"date":"2026-05-27","close":17912.4707},{"date":"2026-05-28","close":17329.5195},{"date":"2026-05-29","close":17136.8086},{"date":"2026-06-01","close":17551.1367},{"date":"2026-06-02","close":16799.5664},{"date":"2026-06-04","close":17387.334},{"date":"2026-06-05","close":17054.9082},{"date":"2026-06-08","close":15166.3408},{"date":"2026-06-09","close":15999.8154},{"date":"2026-06-10","close":15595.123},{"date":"2026-06-11","close":15749.292},{"date":"2026-06-12","close":16361.1484},{"date":"2026-06-15","close":16592.4004},{"date":"2026-06-16","close":16814.0195},{"date":"2026-06-17","close":16428.5977},{"date":"2026-06-18","close":16023.9043},{"date":"2026-06-19","close":15758.9268},{"date":"2026-06-22","close":15137.4346},{"date":"2026-06-23","close":14101.6143},{"date":"2026-06-24","close":14072.707},{"date":"2026-06-25","close":14636.3867},{"date":"2026-06-26","close":13537.9346},{"date":"2026-06-29","close":14578.5732},{"date":"2026-06-30","close":14694.2002},{"date":"2026-07-01","close":15002.5371},{"date":"2026-07-02","close":14231.6934},{"date":"2026-07-03","close":15450.5898},{"date":"2026-07-06","close":15980.5449},{"date":"2026-07-07","close":15301.2393},{"date":"2026-07-08","close":14674.9287},{"date":"2026-07-09","close":14067.8896},{"date":"2026-07-10","close":15069.9863},{"date":"2026-07-13","close":14530.3955},{"date":"2026-07-14","close":13778.8232},{"date":"2026-07-15","close":14795.373},{"date":"2026-07-16","close":14361.7734},{"date":"2026-07-20","close":13581.2949},{"date":"2026-07-21","close":13663.1973},{"date":"2026-07-22","close":13653.5615},{"date":"2026-07-23","close":14063.0723},{"date":"2026-07-24","close":13489.7568},{"date":"2026-07-27","close":13509.0283},{"date":"2026-07-28","close":12323.8564},{"date":"2026-07-29","close":11712.0},{"date":"2026-07-30","close":11685.0},{"date":"2026-07-31","close":13115.0},{"date":"2026-08-03","close":12650.0},{"date":"2026-08-04","close":12885.0},{"date":"2026-08-05","close":13210.0},{"date":"2026-08-06","close":12980.0},{"date":"2026-08-07","close":12450.0},{"date":"2026-08-10","close":12955.0},{"date":"2026-08-11","close":13060.0},{"date":"2026-08-12","close":13140.0},{"date":"2026-08-13","close":13160.0},{"date":"2026-08-14","close":13340.0},{"date":"2026-08-18","close":12680.0},{"date":"2026-08-19","close":12090.0},{"date":"2026-08-20","close":12655.0},{"date":"2026-08-21","close":12400.0},{"date":"2026-08-24","close":12195.0},{"date":"2026-08-25","close":12560.0},{"date":"2026-08-26","close":12650.0},{"date":"2026-08-27","close":12600.0},{"date":"2026-08-28","close":12620.0},{"date":"2026-08-31","close":12470.0},{"date":"2026-09-01","close":12500.0},{"date":"2026-09-02","close":12085.0},{"date":"2026-09-03","close":12140.0},{"date":"2026-09-04","close":12315.0},{"date":"2026-09-07","close":12415.0},{"date":"2026-09-08","close":12440.0},{"date":"2026-09-09","close":12430.0},{"date":"2026-09-10","close":12520.0},{"date":"2026-09-11","close":12400.0},{"date":"2026-09-14","close":12330.0},{"date":"2026-09-15","close":12170.0},{"date":"2026-09-16","close":11915.0},{"date":"2026-09-17","close":11880.0},{"date":"2026-09-18","close":11830.0},{"date":"2026-09-21","close":11985.0},{"date":"2026-09-22","close":12115.0},{"date":"2026-09-23","close":12115.0},{"date":"2026-09-28","close":11940.0},{"date":"2026-09-29","close":11790.0},{"date":"2026-09-30","close":11700.0},{"date":"2026-10-01","close":11950.0},{"date":"2026-10-02","close":11945.0},{"date":"2026-10-06","close":11870.0},{"date":"2026-10-07","close":11575.0},{"date":"2026-10-08","close":11240.0},{"date":"2026-10-12","close":10900.0},{"date":"2026-10-13","close":10650.0},{"date":"2026-10-14","close":10465.0},{"date":"2026-10-15","close":9865.0},{"date":"2026-10-16","close":10230.0},{"date":"2026-10-19","close":10470.0},{"date":"2026-10-20","close":10080.0},{"date":"2026-10-21","close":10215.0},{"date":"2026-10-22","close":9965.0},{"date":"2026-10-23","close":9650.0}],"chart_data":[{"date":"2024-10-23","open":5501,"high":5501,"low":5423,"close":5423,"volume":13154},{"date":"2024-10-24","open":5419,"high":5484,"low":5414,"close":5442,"volume":32360},{"date":"2024-10-25","open":5423,"high":5524,"low":5423,"close":5451,"volume":36500},{"date":"2024-10-28","open":5456,"high":5456,"low":5386,"close":5428,"volume":18130},{"date":"2024-10-29","open":5441,"high":5469,"low":5436,"close":5456,"volume":19899},{"date":"2024-10-30","open":5662,"high":5662,"low":5580,"close":5608,"volume":3623},{"date":"2024-10-31","open":5387,"high":5405,"low":5354,"close":5368,"volume":20492},{"date":"2024-11-01","open":5350,"high":5378,"low":5331,"close":5345,"volume":18596},{"date":"2024-11-04","open":5330,"high":5377,"low":5256,"close":5377,"volume":12987},{"date":"2024-11-05","open":5542,"high":5599,"low":5532,"close":5599,"volume":21309},{"date":"2024-11-06","open":5396,"high":5470,"low":5396,"close":5465,"volume":5392},{"date":"2024-11-07","open":5452,"high":5488,"low":5382,"close":5382,"volume":9702},{"date":"2024-11-08","open":5423,"high":5423,"low":5363,"close":5377,"volume":17092},{"date":"2024-11-11","open":5372,"high":5404,"low":5349,"close":5400,"volume":10100},{"date":"2024-11-12","open":5378,"high":5419,"low":5299,"close":5303,"volume":17278},{"date":"2024-11-13","open":5295,"high":5303,"low":5184,"close":5188,"volume":4510},{"date":"2024-11-14","open":5220,"high":5267,"low":5151,"close":5225,"volume":39965},{"date":"2024-11-15","open":5256,"high":5256,"low":5150,"close":5160,"volume":5866},{"date":"2024-11-18","open":5161,"high":5276,"low":5161,"close":5239,"volume":8072},{"date":"2024-11-19","open":5270,"high":5294,"low":5247,"close":5252,"volume":14034},{"date":"2024-11-20","open":5174,"high":5313,"low":5174,"close":5308,"volume":2122},{"date":"2024-11-21","open":5308,"high":5331,"low":5262,"close":5262,"volume":19820},{"date":"2024-11-22","open":5280,"high":5336,"low":5280,"close":5303,"volume":2257},{"date":"2024-11-25","open":5303,"high":5313,"low":5244,"close":5248,"volume":9839},{"date":"2024-11-26","open":5248,"high":5248,"low":5169,"close":5192,"volume":4833},{"date":"2024-11-27","open":5192,"high":5336,"low":5192,"close":5308,"volume":12178},{"date":"2024-11-28","open":5308,"high":5341,"low":5280,"close":5308,"volume":4876},{"date":"2024-11-29","open":5307,"high":5317,"low":5256,"close":5275,"volume":6526},{"date":"2024-12-02","open":5275,"high":5340,"low":5275,"close":5340,"volume":11179},{"date":"2024-12-03","open":5317,"high":5552,"low":5317,"close":5543,"volume":63986},{"date":"2024-12-04","open":5530,"high":5530,"low":5354,"close":5419,"volume":20202},{"date":"2024-12-05","open":5460,"high":5460,"low":5267,"close":5280,"volume":25292},{"date":"2024-12-06","open":5280,"high":5313,"low":5165,"close":5257,"volume":15680},{"date":"2024-12-09","open":5191,"high":5191,"low":5026,"close":5026,"volume":14816},{"date":"2024-12-10","open":5027,"high":5174,"low":5027,"close":5169,"volume":6183},{"date":"2024-12-11","open":5202,"high":5253,"low":5165,"close":5225,"volume":3180},{"date":"2024-12-12","open":5271,"high":5460,"low":5239,"close":5460,"volume":16402},{"date":"2024-12-13","open":5321,"high":5321,"low":5233,"close":5289,"volume":14404},{"date":"2024-12-16","open":5312,"high":5321,"low":5224,"close":5229,"volume":11967},{"date":"2024-12-17","open":5230,"high":5230,"low":5123,"close":5169,"volume":15853},{"date":"2024-12-18","open":5197,"high":5303,"low":5142,"close":5303,"volume":17870},{"date":"2024-12-19","open":5261,"high":5261,"low":5164,"close":5243,"volume":3613},{"date":"2024-12-20","open":5243,"high":5243,"low":5118,"close":5137,"volume":8964},{"date":"2024-12-23","open":5138,"high":5276,"low":5138,"close":5262,"volume":5919},{"date":"2024-12-24","open":5261,"high":5270,"low":5229,"close":5229,"volume":5892},{"date":"2024-12-26","open":5230,"high":5244,"low":5202,"close":5211,"volume":10451},{"date":"2024-12-27","open":5211,"high":5211,"low":5128,"close":5169,"volume":5277},{"date":"2024-12-30","open":5169,"high":5239,"low":5146,"close":5192,"volume":5850},{"date":"2025-01-02","open":5220,"high":5244,"low":5133,"close":5174,"volume":3161},{"date":"2025-01-03","open":5191,"high":5229,"low":5183,"close":5206,"volume":11485},{"date":"2025-01-06","open":5207,"high":5220,"low":5156,"close":5202,"volume":9212},{"date":"2025-01-07","open":5202,"high":5290,"low":5184,"close":5271,"volume":33310},{"date":"2025-01-08","open":5271,"high":5285,"low":5234,"close":5257,"volume":10192},{"date":"2025-01-09","open":5270,"high":5270,"low":5224,"close":5252,"volume":10403},{"date":"2025-01-10","open":5252,"high":5279,"low":5196,"close":5252,"volume":10843},{"date":"2025-01-13","open":5253,"high":5308,"low":5239,"close":5280,"volume":2706},{"date":"2025-01-14","open":5280,"high":5303,"low":5244,"close":5262,"volume":2529},{"date":"2025-01-15","open":5280,"high":5331,"low":5280,"close":5303,"volume":2620},{"date":"2025-01-16","open":5303,"high":5387,"low":5303,"close":5382,"volume":11549},{"date":"2025-01-17","open":5359,"high":5414,"low":5359,"close":5382,"volume":10231},{"date":"2025-01-20","open":5381,"high":5436,"low":5381,"close":5386,"volume":35145},{"date":"2025-01-21","open":5386,"high":5436,"low":5386,"close":5400,"volume":2267},{"date":"2025-01-22","open":5413,"high":5441,"low":5409,"close":5409,"volume":8220},{"date":"2025-01-23","open":5409,"high":5459,"low":5386,"close":5386,"volume":8029},{"date":"2025-01-24","open":5386,"high":5432,"low":5386,"close":5409,"volume":10291},{"date":"2025-01-31","open":5437,"high":5535,"low":5437,"close":5525,"volume":5001},{"date":"2025-02-03","open":5479,"high":5479,"low":5419,"close":5460,"volume":8255},{"date":"2025-02-04","open":5460,"high":5521,"low":5460,"close":5516,"volume":8483},{"date":"2025-02-05","open":5535,"high":5535,"low":5470,"close":5493,"volume":6875},{"date":"2025-02-06","open":5493,"high":5530,"low":5396,"close":5437,"volume":7921},{"date":"2025-02-07","open":5437,"high":5539,"low":5437,"close":5493,"volume":1379},{"date":"2025-02-10","open":5563,"high":5563,"low":5437,"close":5442,"volume":29198},{"date":"2025-02-11","open":5460,"high":5479,"low":5437,"close":5465,"volume":10235},{"date":"2025-02-12","open":5475,"high":5591,"low":5475,"close":5525,"volume":20676},{"date":"2025-02-13","open":5538,"high":5538,"low":5478,"close":5534,"volume":14214},{"date":"2025-02-14","open":5558,"high":5659,"low":5558,"close":5659,"volume":16142},{"date":"2025-02-17","open":5724,"high":5738,"low":5659,"close":5733,"volume":28749},{"date":"2025-02-18","open":5748,"high":5766,"low":5697,"close":5728,"volume":6686},{"date":"2025-02-19","open":5737,"high":5783,"low":5719,"close":5770,"volume":9014},{"date":"2025-02-20","open":5771,"high":5862,"low":5771,"close":5807,"volume":24956},{"date":"2025-02-21","open":5807,"high":5867,"low":5784,"close":5807,"volume":26366},{"date":"2025-02-24","open":5747,"high":5802,"low":5747,"close":5802,"volume":9258},{"date":"2025-02-25","open":5778,"high":5820,"low":5755,"close":5788,"volume":9071},{"date":"2025-02-26","open":5807,"high":5812,"low":5761,"close":5807,"volume":7054},{"date":"2025-02-27","open":5830,"high":5830,"low":5751,"close":5793,"volume":11174},{"date":"2025-02-28","open":5774,"high":5774,"low":5677,"close":5774,"volume":9976},{"date":"2025-03-04","open":5724,"high":5756,"low":5614,"close":5622,"volume":10698},{"date":"2025-03-05","open":5621,"high":5654,"low":5570,"close":5654,"volume":26665},{"date":"2025-03-06","open":5678,"high":5839,"low":5645,"close":5839,"volume":21925},{"date":"2025-03-07","open":5821,"high":5821,"low":5682,"close":5687,"volume":22872},{"date":"2025-03-10","open":5691,"high":5727,"low":5631,"close":5700,"volume":50282},{"date":"2025-03-11","open":5622,"high":5650,"low":5571,"close":5617,"volume":30865},{"date":"2025-03-12","open":5571,"high":5692,"low":5571,"close":5682,"volume":45931},{"date":"2025-03-13","open":5686,"high":5755,"low":5672,"close":5714,"volume":34204},{"date":"2025-03-14","open":5710,"high":5710,"low":5617,"close":5636,"volume":22996},{"date":"2025-03-17","open":5664,"high":5743,"low":5664,"close":5733,"volume":16618},{"date":"2025-03-18","open":5738,"high":5816,"low":5738,"close":5761,"volume":37340},{"date":"2025-03-19","open":5771,"high":5830,"low":5771,"close":5816,"volume":54958},{"date":"2025-03-20","open":5857,"high":5912,"low":5806,"close":5811,"volume":22685},{"date":"2025-03-21","open":5825,"high":5825,"low":5784,"close":5798,"volume":2576},{"date":"2025-03-24","open":5798,"high":5857,"low":5784,"close":5798,"volume":17416},{"date":"2025-03-25","open":5798,"high":5812,"low":5775,"close":5798,"volume":11352},{"date":"2025-03-26","open":5812,"high":5867,"low":5803,"close":5858,"volume":49155},{"date":"2025-03-27","open":5854,"high":5884,"low":5835,"close":5844,"volume":34463},{"date":"2025-03-28","open":5889,"high":5908,"low":5792,"close":5834,"volume":22435},{"date":"2025-03-31","open":5802,"high":5802,"low":5677,"close":5714,"volume":38553},{"date":"2025-04-01","open":5750,"high":5788,"low":5747,"close":5770,"volume":5815},{"date":"2025-04-02","open":5778,"high":5802,"low":5704,"close":5770,"volume":24293},{"date":"2025-04-03","open":5673,"high":5687,"low":5604,"close":5682,"volume":20687},{"date":"2025-04-04","open":5649,"high":5681,"low":5590,"close":5640,"volume":25557},{"date":"2025-04-07","open":5429,"high":5429,"low":5267,"close":5303,"volume":56121},{"date":"2025-04-08","open":5350,"high":5401,"low":5285,"close":5308,"volume":6900},{"date":"2025-04-09","open":5289,"high":5289,"low":5173,"close":5183,"volume":16577},{"date":"2025-04-10","open":5387,"high":5460,"low":5382,"close":5460,"volume":25211},{"date":"2025-04-11","open":5437,"high":5437,"low":5368,"close":5414,"volume":13403},{"date":"2025-04-14","open":5433,"high":5475,"low":5424,"close":5442,"volume":4366},{"date":"2025-04-15","open":5441,"high":5538,"low":5441,"close":5520,"volume":28963},{"date":"2025-04-16","open":5548,"high":5571,"low":5516,"close":5567,"volume":52725},{"date":"2025-04-17","open":5580,"high":5580,"low":5520,"close":5534,"volume":7587},{"date":"2025-04-18","open":5547,"high":5590,"low":5524,"close":5580,"volume":24157},{"date":"2025-04-21","open":5613,"high":5737,"low":5605,"close":5737,"volume":32806},{"date":"2025-04-22","open":5727,"high":5820,"low":5709,"close":5802,"volume":56236},{"date":"2025-04-23","open":5843,"high":5908,"low":5843,"close":5908,"volume":33059},{"date":"2025-04-24","open":5909,"high":5928,"low":5895,"close":5918,"volume":17655},{"date":"2025-04-25","open":5960,"high":5978,"low":5909,"close":5955,"volume":47583},{"date":"2025-04-28","open":5954,"high":6005,"low":5936,"close":5950,"volume":20501},{"date":"2025-04-29","open":5989,"high":6118,"low":5955,"close":6094,"volume":49042},{"date":"2025-04-30","open":6128,"high":6397,"low":6128,"close":6359,"volume":147949},{"date":"2025-05-02","open":6340,"high":6422,"low":6321,"close":6408,"volume":125683},{"date":"2025-05-07","open":6426,"high":6498,"low":6388,"close":6412,"volume":131952},{"date":"2025-05-08","open":6408,"high":6432,"low":6389,"close":6422,"volume":71270},{"date":"2025-05-09","open":6446,"high":6480,"low":6360,"close":6398,"volume":156693},{"date":"2025-05-12","open":6417,"high":6678,"low":6417,"close":6581,"volume":190724},{"date":"2025-05-13","open":6576,"high":6663,"low":6528,"close":6663,"volume":128356},{"date":"2025-05-14","open":6711,"high":6745,"low":6615,"close":6658,"volume":120427},{"date":"2025-05-15","open":6673,"high":6711,"low":6572,"close":6615,"volume":73533},{"date":"2025-05-16","open":6620,"high":6668,"low":6543,"close":6639,"volume":131562},{"date":"2025-05-19","open":6649,"high":6654,"low":6504,"close":6543,"volume":76951},{"date":"2025-05-20","open":6591,"high":6711,"low":6591,"close":6634,"volume":70274},{"date":"2025-05-21","open":6663,"high":6803,"low":6644,"close":6803,"volume":143600},{"date":"2025-05-22","open":6783,"high":6802,"low":6691,"close":6730,"volume":99198},{"date":"2025-05-23","open":6764,"high":6861,"low":6726,"close":6764,"volume":102147},{"date":"2025-05-26","open":6793,"high":6808,"low":6755,"close":6803,"volume":71519},{"date":"2025-05-27","open":6817,"high":6817,"low":6707,"close":6779,"volume":118469},{"date":"2025-05-28","open":6793,"high":6885,"low":6764,"close":6803,"volume":66732},{"date":"2025-05-29","open":6884,"high":7428,"low":6884,"close":7395,"volume":373495},{"date":"2025-05-30","open":7478,"high":7511,"low":7251,"close":7280,"volume":196629},{"date":"2025-06-02","open":7319,"high":7434,"low":7078,"close":7217,"volume":336833},{"date":"2025-06-04","open":7361,"high":7742,"low":7356,"close":7718,"volume":637935},{"date":"2025-06-05","open":7800,"high":7829,"low":7574,"close":7704,"volume":392814},{"date":"2025-06-09","open":7805,"high":8229,"low":7805,"close":7916,"volume":783037},{"date":"2025-06-10","open":8008,"high":8032,"low":7834,"close":7935,"volume":528876},{"date":"2025-06-11","open":7920,"high":8182,"low":7775,"close":8137,"volume":552791},{"date":"2025-06-12","open":8113,"high":8272,"low":8031,"close":8132,"volume":388394},{"date":"2025-06-13","open":8233,"high":8301,"low":7944,"close":8055,"volume":489505},{"date":"2025-06-16","open":8040,"high":8397,"low":7997,"close":8397,"volume":701693},{"date":"2025-06-17","open":8567,"high":8759,"low":8244,"close":8412,"volume":915604},{"date":"2025-06-18","open":8349,"high":8599,"low":8286,"close":8474,"volume":546449},{"date":"2025-06-19","open":8513,"high":8580,"low":8248,"close":8407,"volume":479546},{"date":"2025-06-20","open":8421,"high":8534,"low":8277,"close":8503,"volume":555683},{"date":"2025-06-23","open":8460,"high":9154,"low":8281,"close":8821,"volume":987743},{"date":"2025-06-24","open":9154,"high":9443,"low":9081,"close":9433,"volume":1255457},{"date":"2025-06-25","open":9550,"high":9579,"low":9323,"close":9530,"volume":949766},{"date":"2025-06-26","open":9404,"high":9414,"low":8933,"close":9240,"volume":1174774},{"date":"2025-06-27","open":9240,"high":9255,"low":8995,"close":9057,"volume":1410860},{"date":"2025-06-30","open":9168,"high":9197,"low":8980,"close":9062,"volume":1037983},{"date":"2025-07-01","open":9144,"high":9486,"low":9105,"close":9144,"volume":1170916},{"date":"2025-07-02","open":9159,"high":9222,"low":8827,"close":8971,"volume":1183646},{"date":"2025-07-03","open":9009,"high":9183,"low":8874,"close":9014,"volume":690743},{"date":"2025-07-04","open":9049,"high":9049,"low":8519,"close":8547,"volume":1271657},{"date":"2025-07-07","open":8340,"high":8686,"low":8282,"close":8686,"volume":431223},{"date":"2025-07-08","open":8687,"high":9169,"low":8605,"close":9159,"volume":2485970},{"date":"2025-07-09","open":9370,"high":9713,"low":9231,"close":9645,"volume":1737012},{"date":"2025-07-10","open":9616,"high":9819,"low":9472,"close":9775,"volume":951124},{"date":"2025-07-11","open":9828,"high":10035,"low":9785,"close":9876,"volume":1132786},{"date":"2025-07-14","open":9843,"high":10112,"low":9732,"close":10112,"volume":790648},{"date":"2025-07-15","open":10108,"high":10170,"low":9891,"close":10064,"volume":1529285},{"date":"2025-07-16","open":9920,"high":9920,"low":9505,"close":9568,"volume":1396745},{"date":"2025-07-17","open":9627,"high":9665,"low":9434,"close":9530,"volume":1131930},{"date":"2025-07-18","open":9539,"high":9539,"low":9179,"close":9346,"volume":1013426},{"date":"2025-07-21","open":9169,"high":9304,"low":9106,"close":9265,"volume":832123},{"date":"2025-07-22","open":9366,"high":9469,"low":9158,"close":9221,"volume":881930},{"date":"2025-07-23","open":9264,"high":9284,"low":8957,"close":9134,"volume":682935},{"date":"2025-07-24","open":9135,"high":9323,"low":8914,"close":8971,"volume":1299807},{"date":"2025-07-25","open":8908,"high":9173,"low":8889,"close":9048,"volume":1215805},{"date":"2025-07-28","open":9004,"high":9023,"low":8610,"close":8658,"volume":1417496},{"date":"2025-07-29","open":8648,"high":8802,"low":8582,"close":8797,"volume":529482},{"date":"2025-07-30","open":8913,"high":9014,"low":8643,"close":8768,"volume":386452},{"date":"2025-07-31","open":8768,"high":8864,"low":8701,"close":8725,"volume":876440},{"date":"2025-08-01","open":8546,"high":8580,"low":8156,"close":8161,"volume":3138659},{"date":"2025-08-04","open":8161,"high":8349,"low":8142,"close":8330,"volume":1141715},{"date":"2025-08-05","open":8469,"high":8638,"low":8383,"close":8484,"volume":1390406},{"date":"2025-08-06","open":8484,"high":8638,"low":8469,"close":8638,"volume":1368656},{"date":"2025-08-07","open":8816,"high":8864,"low":8484,"close":8609,"volume":1175810},{"date":"2025-08-08","open":8562,"high":8586,"low":8441,"close":8499,"volume":464334},{"date":"2025-08-11","open":8480,"high":8480,"low":8225,"close":8335,"volume":583726},{"date":"2025-08-12","open":8330,"high":8758,"low":8315,"close":8513,"volume":2688418},{"date":"2025-08-13","open":8673,"high":8673,"low":8456,"close":8552,"volume":681053},{"date":"2025-08-14","open":8551,"high":8624,"low":8479,"close":8527,"volume":398557},{"date":"2025-08-18","open":8450,"high":8450,"low":8296,"close":8325,"volume":624764},{"date":"2025-08-19","open":8383,"high":8383,"low":8195,"close":8238,"volume":887082},{"date":"2025-08-20","open":8161,"high":8262,"low":7809,"close":8060,"volume":1165608},{"date":"2025-08-21","open":8045,"high":8166,"low":8045,"close":8079,"volume":917316},{"date":"2025-08-22","open":8109,"high":8205,"low":8056,"close":8123,"volume":276046},{"date":"2025-08-25","open":8239,"high":8465,"low":8196,"close":8393,"volume":1091995},{"date":"2025-08-26","open":8305,"high":8368,"low":8195,"close":8219,"volume":412847},{"date":"2025-08-27","open":8268,"high":8287,"low":8133,"close":8229,"volume":209764},{"date":"2025-08-28","open":8190,"high":8604,"low":8156,"close":8537,"volume":654534},{"date":"2025-08-29","open":8619,"high":8628,"low":8479,"close":8527,"volume":528266},{"date":"2025-09-01","open":8431,"high":8493,"low":8296,"close":8330,"volume":359684},{"date":"2025-09-02","open":8369,"high":8388,"low":8268,"close":8306,"volume":386730},{"date":"2025-09-03","open":8286,"high":8334,"low":8238,"close":8330,"volume":245614},{"date":"2025-09-04","open":8330,"high":8402,"low":8262,"close":8368,"volume":533832},{"date":"2025-09-05","open":8479,"high":8503,"low":8344,"close":8402,"volume":688940},{"date":"2025-09-08","open":8436,"high":8652,"low":8354,"close":8595,"volume":582677},{"date":"2025-09-09","open":8662,"high":9197,"low":8628,"close":9173,"volume":1506500},{"date":"2025-09-10","open":9356,"high":9626,"low":9208,"close":9558,"volume":1532688},{"date":"2025-09-11","open":9515,"high":9597,"low":9226,"close":9428,"volume":1392610},{"date":"2025-09-12","open":9650,"high":9664,"low":9414,"close":9462,"volume":1050326},{"date":"2025-09-15","open":9636,"high":10009,"low":9636,"close":9876,"volume":2151488},{"date":"2025-09-16","open":9963,"high":9968,"low":9795,"close":9804,"volume":1071216},{"date":"2025-09-17","open":9742,"high":9742,"low":9510,"close":9626,"volume":757092},{"date":"2025-09-18","open":9732,"high":9823,"low":9592,"close":9795,"volume":692770},{"date":"2025-09-19","open":9857,"high":9857,"low":9708,"close":9756,"volume":462785},{"date":"2025-09-22","open":9770,"high":9905,"low":9645,"close":9770,"volume":785122},{"date":"2025-09-23","open":9785,"high":9828,"low":9539,"close":9544,"volume":1090824},{"date":"2025-09-24","open":9481,"high":9515,"low":9120,"close":9260,"volume":1784108},{"date":"2025-09-25","open":9154,"high":9264,"low":9096,"close":9144,"volume":601945},{"date":"2025-09-26","open":9231,"high":9250,"low":8946,"close":9009,"volume":852255},{"date":"2025-09-29","open":9154,"high":9423,"low":9154,"close":9289,"volume":830052},{"date":"2025-09-30","open":9284,"high":9289,"low":9105,"close":9154,"volume":467929},{"date":"2025-10-01","open":9134,"high":9173,"low":9004,"close":9038,"volume":661803},{"date":"2025-10-02","open":9106,"high":9515,"low":9068,"close":9293,"volume":1280035},{"date":"2025-10-10","open":9428,"high":9428,"low":9231,"close":9269,"volume":912107},{"date":"2025-10-13","open":9033,"high":9105,"low":8913,"close":9057,"volume":772121},{"date":"2025-10-14","open":9091,"high":9192,"low":8874,"close":8903,"volume":737905},{"date":"2025-10-15","open":8980,"high":9313,"low":8937,"close":9303,"volume":765656},{"date":"2025-10-16","open":9438,"high":9775,"low":9438,"close":9554,"volume":1361058},{"date":"2025-10-17","open":9462,"high":9558,"low":9293,"close":9366,"volume":2124379},{"date":"2025-10-20","open":9496,"high":10464,"low":9346,"close":10426,"volume":2327630},{"date":"2025-10-21","open":10628,"high":10628,"low":10108,"close":10151,"volume":2143376},{"date":"2025-10-22","open":10137,"high":10156,"low":9819,"close":10137,"volume":1835687},{"date":"2025-10-23","open":9915,"high":10060,"low":9775,"close":9881,"volume":1852563},{"date":"2025-10-24","open":10127,"high":10354,"low":10055,"close":10156,"volume":1520278},{"date":"2025-10-27","open":10503,"high":10888,"low":10329,"close":10556,"volume":2433344},{"date":"2025-10-28","open":10378,"high":10623,"low":10281,"close":10522,"volume":2323709},{"date":"2025-10-29","open":10599,"high":10633,"low":10310,"close":10508,"volume":1385692},{"date":"2025-10-30","open":10696,"high":11028,"low":10488,"close":10498,"volume":2842148},{"date":"2025-10-31","open":10537,"high":10927,"low":10474,"close":10662,"volume":1546980},{"date":"2025-11-03","open":10725,"high":10980,"low":10585,"close":10835,"volume":1483974,"rsi_14":77.49,"sma_20":10236.74,"sma_60":9501.7,"sma_120":9030.56},{"date":"2025-11-04","open":10738,"high":10738,"low":10271,"close":10271,"volume":1611943,"rsi_14":63.18,"sma_20":10294.75,"sma_60":9535.28,"sma_120":9063.86},{"date":"2025-11-05","open":10190,"high":10257,"low":9713,"close":10079,"volume":1763867,"rsi_14":57.25,"sma_20":10348.76,"sma_60":9562.87,"sma_120":9095.7},{"date":"2025-11-06","open":10315,"high":10407,"low":9756,"close":10117,"volume":1871127,"rsi_14":60.82,"sma_20":10391.51,"sma_60":9588.45,"sma_120":9126.28},{"date":"2025-11-07","open":9958,"high":10204,"low":9650,"close":9814,"volume":1691211,"rsi_14":38.72,"sma_20":10419.78,"sma_60":9609.28,"sma_120":9153.54},{"date":"2025-11-10","open":10060,"high":10455,"low":10060,"close":10402,"volume":934939,"rsi_14":54.15,"sma_20":10489.56,"sma_60":9642.21,"sma_120":9185.92},{"date":"2025-11-11","open":10439,"high":10565,"low":10034,"close":10141,"volume":1406128,"rsi_14":50.08,"sma_20":10553.84,"sma_60":9673.48,"sma_120":9216.43},{"date":"2025-11-12","open":10349,"high":10743,"low":10199,"close":10695,"volume":4463145,"rsi_14":61.42,"sma_20":10626.12,"sma_60":9711.23,"sma_120":9251.52},{"date":"2025-11-13","open":10686,"high":10802,"low":10522,"close":10744,"volume":1785437,"rsi_14":58.8,"sma_20":10687.85,"sma_60":9749.16,"sma_120":9287.85},{"date":"2025-11-14","open":10378,"high":10551,"low":10228,"close":10243,"volume":977712,"rsi_14":45.45,"sma_20":10733.36,"sma_60":9778.83,"sma_120":9319.07},{"date":"2025-11-17","open":10354,"high":10354,"low":10064,"close":10137,"volume":761265,"rsi_14":44.52,"sma_20":10718.36,"sma_60":9810.17,"sma_120":9347.9},{"date":"2025-11-18","open":10026,"high":10084,"low":9607,"close":9693,"volume":883778,"rsi_14":39.67,"sma_20":10694.6,"sma_60":9835.33,"sma_120":9373.52},{"date":"2025-11-19","open":9761,"high":9804,"low":9457,"close":9693,"volume":647444,"rsi_14":39.77,"sma_20":10671.56,"sma_60":9863.57,"sma_120":9398.86},{"date":"2025-11-20","open":9901,"high":10021,"low":9770,"close":9862,"volume":2101463,"rsi_14":39.85,"sma_20":10670.58,"sma_60":9894.41,"sma_120":9425.32},{"date":"2025-11-21","open":9540,"high":9612,"low":9415,"close":9477,"volume":800037,"rsi_14":33.64,"sma_20":10635.3,"sma_60":9917.83,"sma_120":9448.65},{"date":"2025-11-24","open":9636,"high":9737,"low":9423,"close":9587,"volume":554741,"rsi_14":40.75,"sma_20":10585.03,"sma_60":9938.49,"sma_120":9472.73},{"date":"2025-11-25","open":9780,"high":9819,"low":9433,"close":9505,"volume":667251,"rsi_14":42.01,"sma_20":10532.26,"sma_60":9960.73,"sma_120":9490.98},{"date":"2025-11-26","open":9621,"high":9891,"low":9587,"close":9891,"volume":482483,"rsi_14":47.13,"sma_20":10500.25,"sma_60":9989.49,"sma_120":9513.56},{"date":"2025-11-27","open":9891,"high":9958,"low":9809,"close":9823,"volume":1505255,"rsi_14":50.12,"sma_20":10465.24,"sma_60":10011.74,"sma_120":9536.11},{"date":"2025-11-28","open":9896,"high":9896,"low":9713,"close":9746,"volume":435668,"rsi_14":39.73,"sma_20":10417.72,"sma_60":10032.82,"sma_120":9553.64},{"date":"2025-12-01","open":9828,"high":9929,"low":9650,"close":9703,"volume":446716,"rsi_14":42.62,"sma_20":10358.98,"sma_60":10056.56,"sma_120":9570.94},{"date":"2025-12-02","open":9722,"high":9978,"low":9722,"close":9852,"volume":379383,"rsi_14":33.59,"sma_20":10337.2,"sma_60":10083.32,"sma_120":9587.69},{"date":"2025-12-03","open":9886,"high":10243,"low":9862,"close":10035,"volume":732093,"rsi_14":36.9,"sma_20":10334.93,"sma_60":10112.81,"sma_120":9605.86},{"date":"2025-12-04","open":10040,"high":10040,"low":9848,"close":9939,"volume":303528,"rsi_14":43.39,"sma_20":10325.69,"sma_60":10139.97,"sma_120":9621.44},{"date":"2025-12-05","open":9901,"high":10002,"low":9804,"close":9992,"volume":367435,"rsi_14":46.77,"sma_20":10334.91,"sma_60":10167.47,"sma_120":9637.52},{"date":"2025-12-08","open":10045,"high":10117,"low":9867,"close":9929,"volume":423210,"rsi_14":56.33,"sma_20":10310.39,"sma_60":10190.54,"sma_120":9653.73},{"date":"2025-12-09","open":9876,"high":9891,"low":9780,"close":9843,"volume":3515625,"rsi_14":53.83,"sma_20":10294.85,"sma_60":10202.12,"sma_120":9666.22},{"date":"2025-12-10","open":9843,"high":9876,"low":9722,"close":9742,"volume":294288,"rsi_14":46.8,"sma_20":10245.32,"sma_60":10205.29,"sma_120":9677.73},{"date":"2025-12-11","open":9867,"high":9920,"low":9626,"close":9645,"volume":775206,"rsi_14":55.29,"sma_20":10188.29,"sma_60":10209.04,"sma_120":9687.85},{"date":"2025-12-12","open":9775,"high":10031,"low":9693,"close":10002,"volume":605707,"rsi_14":61.25,"sma_20":10175.77,"sma_60":10218.37,"sma_120":9701.64},{"date":"2025-12-15","open":9838,"high":9867,"low":9717,"close":9756,"volume":381631,"rsi_14":56.25,"sma_20":10155.99,"sma_60":10216.29,"sma_120":9712.47},{"date":"2025-12-16","open":9766,"high":9939,"low":9703,"close":9785,"volume":546452,"rsi_14":46.77,"sma_20":10160.74,"sma_60":10215.96,"sma_120":9720.81},{"date":"2025-12-17","open":9814,"high":9814,"low":9467,"close":9587,"volume":513326,"rsi_14":43.36,"sma_20":10155.25,"sma_60":10215.28,"sma_120":9722.14},{"date":"2025-12-18","open":9501,"high":9761,"low":9395,"close":9737,"volume":525761,"rsi_14":49.74,"sma_20":10148.74,"sma_60":10214.27,"sma_120":9723.93},{"date":"2025-12-19","open":9828,"high":10093,"low":9742,"close":9954,"volume":856241,"rsi_14":56.19,"sma_20":10173.5,"sma_60":10217.69,"sma_120":9730.1},{"date":"2025-12-22","open":9982,"high":10199,"low":9958,"close":9997,"volume":341784,"rsi_14":53.77,"sma_20":10194.76,"sma_60":10221.61,"sma_120":9738.23},{"date":"2025-12-23","open":10199,"high":10262,"low":10050,"close":10117,"volume":545012,"rsi_14":52.21,"sma_20":10226.52,"sma_60":10231.52,"sma_120":9747.35},{"date":"2025-12-24","open":10127,"high":10204,"low":10060,"close":10064,"volume":190565,"rsi_14":53.46,"sma_20":10235.5,"sma_60":10245.43,"sma_120":9755.31},{"date":"2025-12-26","open":10093,"high":10141,"low":9973,"close":9973,"volume":366287,"rsi_14":49.48,"sma_20":10243.25,"sma_60":10259.75,"sma_120":9763.98},{"date":"2025-12-29","open":9968,"high":10271,"low":9876,"close":10223,"volume":403588,"rsi_14":57.21,"sma_20":10268.0,"sma_60":10280.75,"sma_120":9774.43},{"date":"2025-12-30","open":10185,"high":10185,"low":10011,"close":10045,"volume":171207,"rsi_14":54.75,"sma_20":10285.75,"sma_60":10293.82,"sma_120":9787.39},{"date":"2026-01-02","open":10055,"high":10310,"low":9852,"close":10291,"volume":579212,"rsi_14":62.08,"sma_20":10308.5,"sma_60":10313.48,"sma_120":9801.27},{"date":"2026-01-05","open":10310,"high":10575,"low":10262,"close":10430,"volume":709193,"rsi_14":66.94,"sma_20":10329.0,"sma_60":10337.56,"sma_120":9812.27},{"date":"2026-01-06","open":10430,"high":11047,"low":10430,"close":11047,"volume":1882715,"rsi_14":70.28,"sma_20":10386.5,"sma_60":10367.9,"sma_120":9824.39},{"date":"2026-01-07","open":11023,"high":11115,"low":10667,"close":10792,"volume":1029990,"rsi_14":70.02,"sma_20":10428.0,"sma_60":10394.23,"sma_120":9833.19},{"date":"2026-01-08","open":10797,"high":10797,"low":10565,"close":10580,"volume":401516,"rsi_14":64.35,"sma_20":10461.75,"sma_60":10420.57,"sma_120":9839.27},{"date":"2026-01-09","open":10667,"high":10739,"low":10517,"close":10686,"volume":513021,"rsi_14":70.5,"sma_20":10505.5,"sma_60":10451.4,"sma_120":9844.22},{"date":"2026-01-12","open":10903,"high":11158,"low":10671,"close":10773,"volume":1076042,"rsi_14":69.8,"sma_20":10559.0,"sma_60":10476.81,"sma_120":9850.35},{"date":"2026-01-13","open":10922,"high":10980,"low":10773,"close":10898,"volume":676974,"rsi_14":68.7,"sma_20":10624.0,"sma_60":10500.05,"sma_120":9861.85},{"date":"2026-01-14","open":10888,"high":11168,"low":10773,"close":11163,"volume":742791,"rsi_14":71.23,"sma_20":10684.25,"sma_60":10531.12,"sma_120":9875.98},{"date":"2026-01-15","open":11216,"high":11630,"low":11168,"close":11447,"volume":1216617,"rsi_14":72.85,"sma_20":10772.0,"sma_60":10548.78,"sma_120":9894.14},{"date":"2026-01-16","open":11514,"high":11746,"low":11476,"close":11649,"volume":758660,"rsi_14":75.91,"sma_20":10868.75,"sma_60":10574.7,"sma_120":9914.77},{"date":"2026-01-19","open":11659,"high":12001,"low":11553,"close":11640,"volume":791209,"rsi_14":77.99,"sma_20":10975.25,"sma_60":10600.69,"sma_120":9935.69},{"date":"2026-01-20","open":11606,"high":11693,"low":11406,"close":11553,"volume":872594,"rsi_14":73.63,"sma_20":11069.5,"sma_60":10629.6,"sma_120":9956.61},{"date":"2026-01-21","open":11240,"high":11437,"low":11187,"close":11278,"volume":605282,"rsi_14":71.19,"sma_20":11138.25,"sma_60":10649.02,"sma_120":9976.57},{"date":"2026-01-22","open":11558,"high":11818,"low":11452,"close":11534,"volume":898849,"rsi_14":71.29,"sma_20":11218.0,"sma_60":10665.93,"sma_120":9998.06},{"date":"2026-01-23","open":11905,"high":12608,"low":11837,"close":12464,"volume":3883151,"rsi_14":77.4,"sma_20":11339.75,"sma_60":10699.51,"sma_120":10030.98},{"date":"2026-01-26","open":12309,"high":12430,"low":12122,"close":12372,"volume":1337335,"rsi_14":70.8,"sma_20":11459.5,"sma_60":10731.75,"sma_120":10061.89},{"date":"2026-01-27","open":12483,"high":13008,"low":12208,"close":12863,"volume":1637065,"rsi_14":80.28,"sma_20":11609.5,"sma_60":10772.66,"sma_120":10097.31},{"date":"2026-01-28","open":12998,"high":13345,"low":12844,"close":12945,"volume":2287538,"rsi_14":85.94,"sma_20":11750.75,"sma_60":10812.16,"sma_120":10133.81},{"date":"2026-01-29","open":13018,"high":14285,"low":12839,"close":14212,"volume":3330232,"rsi_14":89.61,"sma_20":11967.0,"sma_60":10870.58,"sma_120":10186.14},{"date":"2026-01-30","open":13991,"high":14824,"low":13919,"close":14362,"volume":4818276,"rsi_14":89.75,"sma_20":12178.25,"sma_60":10941.32,"sma_120":10238.3},{"date":"2026-02-02","open":14261,"high":14333,"low":13297,"close":13446,"volume":2672127,"rsi_14":74.02,"sma_20":12334.75,"sma_60":10999.56,"sma_120":10281.21},{"date":"2026-02-03","open":14135,"high":15417,"low":14092,"close":15316,"volume":4134893,"rsi_14":80.06,"sma_20":12556.25,"sma_60":11089.48,"sma_120":10338.96},{"date":"2026-02-04","open":15316,"high":15508,"low":14897,"close":15248,"volume":4034318,"rsi_14":78.4,"sma_20":12787.5,"sma_60":11183.47,"sma_120":10396.38},{"date":"2026-02-05","open":14844,"high":15239,"low":14742,"close":14834,"volume":2560121,"rsi_14":73.06,"sma_20":13008.25,"sma_60":11260.13,"sma_120":10451.17},{"date":"2026-02-06","open":14299,"high":14612,"low":13721,"close":14395,"volume":2847251,"rsi_14":68.79,"sma_20":13200.75,"sma_60":11333.7,"sma_120":10503.59},{"date":"2026-02-09","open":15311,"high":16082,"low":15007,"close":15581,"volume":3365991,"rsi_14":73.89,"sma_20":13450.25,"sma_60":11418.19,"sma_120":10564.71},{"date":"2026-02-10","open":15822,"high":16303,"low":15537,"close":15870,"volume":2611989,"rsi_14":77.18,"sma_20":13708.25,"sma_60":11506.85,"sma_120":10628.0},{"date":"2026-02-11","open":15947,"high":15968,"low":15537,"close":15672,"volume":2172138,"rsi_14":74.67,"sma_20":13942.25,"sma_60":11600.76,"sma_120":10689.79},{"date":"2026-02-12","open":16140,"high":16544,"low":16014,"close":16299,"volume":3117783,"rsi_14":73.72,"sma_20":14194.0,"sma_60":11707.33,"sma_120":10758.75},{"date":"2026-02-13","open":16862,"high":18255,"low":16549,"close":17729,"volume":7252036,"rsi_14":78.43,"sma_20":14509.5,"sma_60":11846.33,"sma_120":10840.83},{"date":"2026-02-19","open":19377,"high":20268,"low":19184,"close":19815,"volume":6995052,"rsi_14":81.55,"sma_20":14933.75,"sma_60":12021.42,"sma_120":10942.5},{"date":"2026-02-20","open":21005,"high":21005,"low":19652,"close":20259,"volume":8599774,"rsi_14":82.13,"sma_20":15385.5,"sma_60":12201.25,"sma_120":11047.83},{"date":"2026-02-23","open":20630,"high":20630,"low":19223,"close":19377,"volume":4896202,"rsi_14":73.49,"sma_20":15805.75,"sma_60":12372.5,"sma_120":11145.16},{"date":"2026-02-24","open":18963,"high":19170,"low":18014,"close":18857,"volume":5265873,"rsi_14":69.78,"sma_20":16185.75,"sma_60":12532.84,"sma_120":11235.66},{"date":"2026-02-25","open":19271,"high":19974,"low":18866,"close":19570,"volume":4507634,"rsi_14":77.43,"sma_20":16554.5,"sma_60":12706.92,"sma_120":11333.83},{"date":"2026-02-26","open":19560,"high":19811,"low":19088,"close":19772,"volume":3985002,"rsi_14":73.47,"sma_20":16938.5,"sma_60":12877.83,"sma_120":11433.66},{"date":"2026-02-27","open":19387,"high":19897,"low":19175,"close":19271,"volume":2773547,"rsi_14":70.26,"sma_20":17271.0,"sma_60":13041.25,"sma_120":11526.49},{"date":"2026-03-03","open":18655,"high":18852,"low":17826,"close":17835,"volume":3226573,"rsi_14":63.71,"sma_20":17524.77,"sma_60":13181.17,"sma_120":11607.0},{"date":"2026-03-04","open":16911,"high":17407,"low":15191,"close":15311,"volume":4327629,"rsi_14":53.51,"sma_20":17581.79,"sma_60":13278.18,"sma_120":11667.37},{"date":"2026-03-05","open":17320,"high":17884,"low":17055,"close":17484,"volume":3516129,"rsi_14":56.79,"sma_20":17743.85,"sma_60":13410.2,"sma_120":11746.76},{"date":"2026-03-06","open":17204,"high":17792,"low":16756,"close":17599,"volume":1906676,"rsi_14":56.25,"sma_20":17959.37,"sma_60":13541.04,"sma_120":11826.92},{"date":"2026-03-09","open":16091,"high":16761,"low":15763,"close":16761,"volume":2161413,"rsi_14":53.76,"sma_20":18034.42,"sma_60":13659.06,"sma_120":11899.51},{"date":"2026-03-10","open":17778,"high":17782,"low":16823,"close":17079,"volume":2895522,"rsi_14":52.75,"sma_20":18129.46,"sma_60":13781.65,"sma_120":11974.56},{"date":"2026-03-11","open":17691,"high":18828,"low":17681,"close":18250,"volume":3883112,"rsi_14":51.87,"sma_20":18306.77,"sma_60":13925.59,"sma_120":12058.06},{"date":"2026-03-12","open":18216,"high":18346,"low":17778,"close":18004,"volume":1641567,"rsi_14":42.51,"sma_20":18494.05,"sma_60":14066.77,"sma_120":12134.44},{"date":"2026-03-13","open":17262,"high":17917,"low":17103,"close":17657,"volume":1828595,"rsi_14":39.15,"sma_20":18601.84,"sma_60":14203.7,"sma_120":12204.49},{"date":"2026-03-16","open":17705,"high":18173,"low":17546,"close":17903,"volume":1537254,"rsi_14":43.51,"sma_20":18707.38,"sma_60":14346.54,"sma_120":12277.79},{"date":"2026-03-17","open":18308,"high":18404,"low":17946,"close":17946,"volume":1841733,"rsi_14":45.82,"sma_20":18825.41,"sma_60":14483.97,"sma_120":12351.17},{"date":"2026-03-18","open":18337,"high":18587,"low":18226,"close":18553,"volume":1587606,"rsi_14":45.28,"sma_20":18942.43,"sma_60":14636.14,"sma_120":12426.22},{"date":"2026-03-19","open":17922,"high":18057,"low":17754,"close":17835,"volume":2180050,"rsi_14":41.42,"sma_20":18947.95,"sma_60":14775.4,"sma_120":12495.68},{"date":"2026-03-20","open":18115,"high":18525,"low":18004,"close":18322,"volume":2208498,"rsi_14":45.79,"sma_20":18870.49,"sma_60":14926.5,"sma_120":12570.89},{"date":"2026-03-23","open":17431,"high":17474,"low":16661,"close":16800,"volume":2054916,"rsi_14":45.44,"sma_20":18691.01,"sma_60":15048.67,"sma_120":12631.47},{"date":"2026-03-24","open":17469,"high":17469,"low":16255,"close":16645,"volume":1578176,"rsi_14":57.43,"sma_20":18549.29,"sma_60":15164.43,"sma_120":12691.06},{"date":"2026-03-25","open":17166,"high":17864,"low":17093,"close":17652,"volume":2590208,"rsi_14":51.07,"sma_20":18486.81,"sma_60":15296.85,"sma_120":12759.23},{"date":"2026-03-26","open":17821,"high":17864,"low":17127,"close":17175,"volume":1491292,"rsi_14":47.41,"sma_20":18362.59,"sma_60":15418.95,"sma_120":12825.23},{"date":"2026-03-27","open":16602,"high":17686,"low":16597,"close":17662,"volume":1248528,"rsi_14":55.75,"sma_20":18253.13,"sma_60":15550.38,"sma_120":12897.9},{"date":"2026-03-30","open":16746,"high":16872,"low":16486,"close":16655,"volume":1042971,"rsi_14":47.51,"sma_20":18117.43,"sma_60":15665.98,"sma_120":12962.87},{"date":"2026-03-31","open":16231,"high":16881,"low":16226,"close":16284,"volume":1267512,"rsi_14":37.27,"sma_20":18036.96,"sma_60":15770.83,"sma_120":13025.79},{"date":"2026-04-01","open":17167,"high":17811,"low":17051,"close":17676,"volume":1242416,"rsi_14":48.15,"sma_20":18159.71,"sma_60":15902.83,"sma_120":13098.33},{"date":"2026-04-02","open":17758,"high":17864,"low":16269,"close":16520,"volume":2068631,"rsi_14":44.12,"sma_20":18109.7,"sma_60":16010.6,"sma_120":13162.04},{"date":"2026-04-03","open":16959,"high":17064,"low":16540,"close":16694,"volume":1927084,"rsi_14":43.7,"sma_20":18062.69,"sma_60":16118.94,"sma_120":13228.25},{"date":"2026-04-06","open":16722,"high":17074,"low":16520,"close":16800,"volume":3730387,"rsi_14":44.06,"sma_20":18064.65,"sma_60":16218.44,"sma_120":13293.17},{"date":"2026-04-07","open":17055,"high":17305,"low":16482,"close":16588,"volume":766854,"rsi_14":39.39,"sma_20":18039.1,"sma_60":16318.69,"sma_120":13356.46},{"date":"2026-04-08","open":17797,"high":18433,"low":17691,"close":18399,"volume":1692760,"rsi_14":52.72,"sma_20":18046.8,"sma_60":16453.94,"sma_120":13437.25},{"date":"2026-04-09","open":18018,"high":18404,"low":17869,"close":18062,"volume":877296,"rsi_14":48.72,"sma_20":18049.76,"sma_60":16581.52,"sma_120":13516.46},{"date":"2026-04-10","open":18356,"high":18654,"low":18235,"close":18264,"volume":1061267,"rsi_14":58.23,"sma_20":18081.23,"sma_60":16711.11,"sma_120":13593.96},{"date":"2026-04-13","open":17811,"high":18467,"low":17806,"close":18245,"volume":1118549,"rsi_14":59.13,"sma_20":18098.93,"sma_60":16838.19,"sma_120":13669.12},{"date":"2026-04-14","open":18837,"high":19637,"low":18703,"close":19445,"volume":3247814,"rsi_14":60.01,"sma_20":18176.65,"sma_60":16981.44,"sma_120":13756.28},{"date":"2026-04-15","open":19724,"high":19758,"low":19040,"close":19136,"volume":2477374,"rsi_14":61.16,"sma_20":18206.88,"sma_60":17114.44,"sma_120":13831.61},{"date":"2026-04-16","open":19464,"high":19512,"low":19030,"close":19213,"volume":1056403,"rsi_14":59.26,"sma_20":18278.36,"sma_60":17245.27,"sma_120":13909.98},{"date":"2026-04-17","open":19233,"high":19449,"low":19006,"close":19117,"volume":1043268,"rsi_14":66.49,"sma_20":18319.58,"sma_60":17374.61,"sma_120":13987.65},{"date":"2026-04-20","open":19064,"high":19199,"low":18886,"close":18953,"volume":946627,"rsi_14":68.39,"sma_20":18431.31,"sma_60":17502.61,"sma_120":14066.1},{"date":"2026-04-21","open":19208,"high":19208,"low":18929,"close":19059,"volume":1127821,"rsi_14":61.58,"sma_20":18556.53,"sma_60":17637.19,"sma_120":14143.1},{"date":"2026-04-22","open":19059,"high":19117,"low":18669,"close":18924,"volume":1300240,"rsi_14":74.29,"sma_20":18622.5,"sma_60":17765.02,"sma_120":14215.47},{"date":"2026-04-23","open":19411,"high":19473,"low":18380,"close":18813,"volume":2093413,"rsi_14":71.69,"sma_20":18707.48,"sma_60":17874.86,"sma_120":14287.18},{"date":"2026-04-24","open":18886,"high":19078,"low":18717,"close":18799,"volume":1572208,"rsi_14":70.85,"sma_20":18766.43,"sma_60":17986.02,"sma_120":14358.89},{"date":"2026-04-27","open":19030,"high":19584,"low":18606,"close":19083,"volume":3939692,"rsi_14":75.64,"sma_20":18892.39,"sma_60":18093.61,"sma_120":14433.13},{"date":"2026-04-28","open":19025,"high":19324,"low":18862,"close":18919,"volume":3870997,"rsi_14":58.08,"sma_20":19029.08,"sma_60":18196.94,"sma_120":14504.55},{"date":"2026-04-29","open":18765,"high":18789,"low":18332,"close":18500,"volume":1326481,"rsi_14":56.64,"sma_20":19071.81,"sma_60":18271.11,"sma_120":14570.84},{"date":"2026-04-30","open":18534,"high":18664,"low":17821,"close":17821,"volume":1373193,"rsi_14":44.13,"sma_20":19139.27,"sma_60":18330.94,"sma_120":14636.13},{"date":"2026-05-04","open":18240,"high":20061,"low":18081,"close":19700,"volume":6640426,"rsi_14":62.91,"sma_20":19295.25,"sma_60":18439.11,"sma_120":14719.33},{"date":"2026-05-06","open":21487,"high":22759,"low":20586,"close":22383,"volume":10929486,"rsi_14":70.64,"sma_20":19585.0,"sma_60":18561.36,"sma_120":14825.42},{"date":"2026-05-07","open":22147,"high":22147,"low":20572,"close":21386,"volume":5264466,"rsi_14":64.4,"sma_20":19834.0,"sma_60":18667.52,"sma_120":14925.5},{"date":"2026-05-08","open":20837,"high":21656,"low":20832,"close":21015,"volume":4055963,"rsi_14":61.12,"sma_20":19969.75,"sma_60":18774.44,"sma_120":15017.28},{"date":"2026-05-11","open":21772,"high":21892,"low":20760,"close":20832,"volume":4877792,"rsi_14":60.47,"sma_20":20113.5,"sma_60":18885.77,"sma_120":15109.74},{"date":"2026-05-12","open":21429,"high":21574,"low":18790,"close":19526,"volume":7756103,"rsi_14":53.07,"sma_20":20179.0,"sma_60":18954.02,"sma_120":15186.11},{"date":"2026-05-13","open":19232,"high":19343,"low":18707,"close":19290,"volume":2755439,"rsi_14":51.22,"sma_20":20233.25,"sma_60":19013.19,"sma_120":15260.02},{"date":"2026-05-14","open":19386,"high":19825,"low":19121,"close":19425,"volume":3084782,"rsi_14":52.65,"sma_20":20232.25,"sma_60":19078.11,"sma_120":15339.43},{"date":"2026-05-15","open":20028,"high":20539,"low":18327,"close":18741,"volume":4240463,"rsi_14":49.64,"sma_20":20211.75,"sma_60":19120.36,"sma_120":15413.84},{"date":"2026-05-18","open":18741,"high":18799,"low":17778,"close":18438,"volume":2114614,"rsi_14":48.25,"sma_20":20171.5,"sma_60":19132.61,"sma_120":15489.47},{"date":"2026-05-19","open":18327,"high":18404,"low":17339,"close":17657,"volume":2819287,"rsi_14":43.41,"sma_20":20095.75,"sma_60":19095.27,"sma_120":15558.34},{"date":"2026-05-20","open":17657,"high":17715,"low":16592,"close":16992,"volume":2911565,"rsi_14":41.49,"sma_20":19994.0,"sma_60":19038.77,"sma_120":15620.01},{"date":"2026-05-21","open":17729,"high":18597,"low":17503,"close":18332,"volume":1919723,"rsi_14":49.31,"sma_20":19956.25,"sma_60":19020.69,"sma_120":15696.59},{"date":"2026-05-22","open":19752,"high":19796,"low":18451,"close":18683,"volume":1615155,"rsi_14":53.62,"sma_20":19943.75,"sma_60":19017.69,"sma_120":15775.26},{"date":"2026-05-26","open":19271,"high":19434,"low":18394,"close":18438,"volume":1658292,"rsi_14":43.86,"sma_20":19924.25,"sma_60":18998.11,"sma_120":15852.51},{"date":"2026-05-27","open":18846,"high":18967,"low":17859,"close":17912,"volume":2050654,"rsi_14":22.48,"sma_20":19878.25,"sma_60":18965.94,"sma_120":15921.89},{"date":"2026-05-28","open":17908,"high":17941,"low":16680,"close":17330,"volume":1950831,"rsi_14":23.69,"sma_20":19787.25,"sma_60":18932.36,"sma_120":15986.8},{"date":"2026-05-29","open":17537,"high":17537,"low":16746,"close":17137,"volume":1635374,"rsi_14":24.25,"sma_20":19694.75,"sma_60":18920.27,"sma_120":16050.72},{"date":"2026-06-01","open":16954,"high":18062,"low":16896,"close":17551,"volume":3411932,"rsi_14":28.86,"sma_20":19645.5,"sma_60":18959.01,"sma_120":16118.59},{"date":"2026-06-02","open":17397,"high":17397,"low":16545,"close":16800,"volume":1638820,"rsi_14":31.08,"sma_20":19592.5,"sma_60":18947.16,"sma_120":16178.68},{"date":"2026-06-04","open":17103,"high":17681,"low":16920,"close":17387,"volume":1417199,"rsi_14":37.41,"sma_20":19472.5,"sma_60":18943.48,"sma_120":16242.26},{"date":"2026-06-05","open":17729,"high":18139,"low":16795,"close":17055,"volume":1985549,"rsi_14":34.72,"sma_20":19196.0,"sma_60":18948.55,"sma_120":16303.8},{"date":"2026-06-08","open":15513,"high":15995,"low":15065,"close":15166,"volume":3836091,"rsi_14":30.05,"sma_20":18873.25,"sma_60":18915.45,"sma_120":16348.55},{"date":"2026-06-09","open":15528,"high":16184,"low":15234,"close":16000,"volume":1415628,"rsi_14":37.16,"sma_20":18613.0,"sma_60":18876.52,"sma_120":16401.05},{"date":"2026-06-10","open":15898,"high":16067,"low":15151,"close":15595,"volume":923046,"rsi_14":38.69,"sma_20":18341.25,"sma_60":18834.84,"sma_120":16450.8},{"date":"2026-06-11","open":15281,"high":15751,"low":14680,"close":15749,"volume":1006342,"rsi_14":42.78,"sma_20":18145.25,"sma_60":18801.83,"sma_120":16502.76},{"date":"2026-06-12","open":16626,"high":16833,"low":16236,"close":16361,"volume":1216676,"rsi_14":37.49,"sma_20":17993.25,"sma_60":18775.14,"sma_120":16560.84},{"date":"2026-06-15","open":16631,"high":17108,"low":16438,"close":16592,"volume":1434945,"rsi_14":36.52,"sma_20":17846.25,"sma_60":18751.72,"sma_120":16617.84},{"date":"2026-06-16","open":16814,"high":17426,"low":16708,"close":16814,"volume":1549549,"rsi_14":39.5,"sma_20":17746.25,"sma_60":18721.63,"sma_120":16678.89},{"date":"2026-06-17","open":16824,"high":16873,"low":16410,"close":16429,"volume":691248,"rsi_14":40.23,"sma_20":17642.0,"sma_60":18697.29,"sma_120":16736.34},{"date":"2026-06-18","open":16491,"high":16669,"low":15893,"close":16024,"volume":1289274,"rsi_14":41.2,"sma_20":17557.25,"sma_60":18657.53,"sma_120":16792.01},{"date":"2026-06-19","open":16034,"high":16237,"low":15393,"close":15759,"volume":2104477,"rsi_14":40.8,"sma_20":17493.25,"sma_60":18639.52,"sma_120":16844.09},{"date":"2026-06-22","open":15450,"high":15474,"low":14901,"close":15137,"volume":1852170,"rsi_14":34.31,"sma_20":17327.5,"sma_60":18613.43,"sma_120":16888.93},{"date":"2026-06-23","open":15214,"high":15522,"low":14102,"close":14102,"volume":1581433,"rsi_14":33.09,"sma_20":17089.75,"sma_60":18552.0,"sma_120":16924.43},{"date":"2026-06-24","open":14102,"high":14323,"low":13740,"close":14073,"volume":731876,"rsi_14":27.66,"sma_20":16863.25,"sma_60":18498.33,"sma_120":16958.64},{"date":"2026-06-25","open":14448,"high":15195,"low":14332,"close":14636,"volume":1688387,"rsi_14":34.19,"sma_20":16693.25,"sma_60":18445.98,"sma_120":16998.18},{"date":"2026-06-26","open":14367,"high":14372,"low":13148,"close":13538,"volume":1593829,"rsi_14":38.13,"sma_20":16496.5,"sma_60":18392.05,"sma_120":17029.01},{"date":"2026-06-29","open":13634,"high":14709,"low":13466,"close":14579,"volume":896658,"rsi_14":39.95,"sma_20":16363.75,"sma_60":18362.53,"sma_120":17066.68},{"date":"2026-06-30","open":14598,"high":15070,"low":14473,"close":14694,"volume":705810,"rsi_14":43.35,"sma_20":16215.5,"sma_60":18310.94,"sma_120":17106.89},{"date":"2026-07-01","open":14984,"high":15460,"low":14733,"close":15003,"volume":753177,"rsi_14":44.61,"sma_20":16122.25,"sma_60":18284.67,"sma_120":17147.64},{"date":"2026-07-02","open":14752,"high":14820,"low":14078,"close":14232,"volume":844645,"rsi_14":34.99,"sma_20":15958.5,"sma_60":18242.08,"sma_120":17180.51},{"date":"2026-07-03","open":14564,"high":15456,"low":14213,"close":15451,"volume":1488310,"rsi_14":42.93,"sma_20":15875.25,"sma_60":18218.75,"sma_120":17218.59},{"date":"2026-07-06","open":15731,"high":16554,"low":15456,"close":15981,"volume":2782019,"rsi_14":45.03,"sma_20":15917.5,"sma_60":18208.25,"sma_120":17263.47},{"date":"2026-07-07","open":15667,"high":15903,"low":14814,"close":15301,"volume":1325481,"rsi_14":43.51,"sma_20":15881.25,"sma_60":18154.67,"sma_120":17304.3},{"date":"2026-07-08","open":14916,"high":15943,"low":14497,"close":14675,"volume":1792379,"rsi_14":42.42,"sma_20":15833.5,"sma_60":18096.08,"sma_120":17338.8},{"date":"2026-07-09","open":14955,"high":15003,"low":13697,"close":14068,"volume":2458346,"rsi_14":40.85,"sma_20":15746.25,"sma_60":18023.5,"sma_120":17367.3},{"date":"2026-07-10","open":14396,"high":15456,"low":14396,"close":15070,"volume":1233692,"rsi_14":49.65,"sma_20":15679.25,"sma_60":17968.58,"sma_120":17403.39},{"date":"2026-07-13","open":15036,"high":15840,"low":14424,"close":14530,"volume":2029279,"rsi_14":52.35,"sma_20":15572.25,"sma_60":17883.58,"sma_120":17432.51},{"date":"2026-07-14","open":14531,"high":14540,"low":13533,"close":13779,"volume":1658128,"rsi_14":48.51,"sma_20":15414.75,"sma_60":17790.92,"sma_120":17452.68},{"date":"2026-07-15","open":14409,"high":14949,"low":14409,"close":14795,"volume":1835807,"rsi_14":50.77,"sma_20":15330.0,"sma_60":17714.5,"sma_120":17479.89},{"date":"2026-07-16","open":14463,"high":14728,"low":13967,"close":14362,"volume":857827,"rsi_14":54.27,"sma_20":15243.75,"sma_60":17632.25,"sma_120":17503.43},{"date":"2026-07-20","open":14063,"high":14261,"low":13442,"close":13581,"volume":976151,"rsi_14":44.68,"sma_20":15130.75,"sma_60":17539.33,"sma_120":17520.97},{"date":"2026-07-21","open":13533,"high":13880,"low":13316,"close":13663,"volume":617417,"rsi_14":44.48,"sma_20":15054.25,"sma_60":17446.0,"sma_120":17541.59},{"date":"2026-07-22","open":14163,"high":14366,"low":13562,"close":13654,"volume":2004869,"rsi_14":42.55,"sma_20":15031.0,"sma_60":17354.83,"sma_120":17559.93},{"date":"2026-07-23","open":13654,"high":14063,"low":13634,"close":14063,"volume":743217,"rsi_14":49.03,"sma_20":15030.5,"sma_60":17272.67,"sma_120":17573.76},{"date":"2026-07-24","open":13851,"high":13962,"low":13148,"close":13490,"volume":741747,"rsi_14":37.81,"sma_20":14971.0,"sma_60":17180.83,"sma_120":17583.43},{"date":"2026-07-27","open":13596,"high":13682,"low":13331,"close":13509,"volume":225290,"rsi_14":33.59,"sma_20":14969.5,"sma_60":17084.42,"sma_120":17589.01},{"date":"2026-07-28","open":13056,"high":13143,"low":12160,"close":12324,"volume":537664,"rsi_14":31.47,"sma_20":14852.5,"sma_60":16970.33,"sma_120":17583.64},{"date":"2026-07-29","open":12420,"high":12709,"low":11075,"close":11712,"volume":2212614,"rsi_14":29.95,"sma_20":14675.75,"sma_60":16845.58,"sma_120":17558.34},{"date":"2026-07-30","open":11640,"high":12430,"low":11570,"close":11685,"volume":1192727,"rsi_14":32.15,"sma_20":14481.5,"sma_60":16732.08,"sma_120":17531.51},{"date":"2026-07-31","open":12405,"high":13170,"low":12305,"close":13115,"volume":1033137,"rsi_14":35.24,"sma_20":14398.75,"sma_60":16609.92,"sma_120":17524.51},{"date":"2026-08-03","open":12790,"high":12800,"low":12345,"close":12650,"volume":466749,"rsi_14":35.64,"sma_20":14229.5,"sma_60":16433.58,"sma_120":17497.47},{"date":"2026-08-04","open":12620,"high":12885,"low":12350,"close":12885,"volume":375048,"rsi_14":41.06,"sma_20":14044.5,"sma_60":16278.42,"sma_120":17472.97},{"date":"2026-08-05","open":13300,"high":13300,"low":13075,"close":13210,"volume":298008,"rsi_14":35.07,"sma_20":13911.0,"sma_60":16135.08,"sma_120":17454.76},{"date":"2026-08-06","open":13080,"high":13145,"low":12800,"close":12980,"volume":460566,"rsi_14":36.18,"sma_20":13798.5,"sma_60":15991.08,"sma_120":17438.43},{"date":"2026-08-07","open":13045,"high":13085,"low":12345,"close":12450,"volume":578858,"rsi_14":37.7,"sma_20":13691.0,"sma_60":15860.83,"sma_120":17407.43},{"date":"2026-08-10","open":12540,"high":12995,"low":12485,"close":12955,"volume":380798,"rsi_14":44.58,"sma_20":13271.5,"sma_60":15241.38,"sma_120":17108.6},{"date":"2026-08-11","open":12900,"high":13105,"low":12705,"close":13060,"volume":410377,"rsi_14":45.51,"sma_20":13197.8,"sma_60":15135.22,"sma_120":17081.89},{"date":"2026-08-12","open":13045,"high":13375,"low":13010,"close":13140,"volume":878400,"rsi_14":42.68,"sma_20":13165.7,"sma_60":15041.8,"sma_120":17050.44},{"date":"2026-08-13","open":13490,"high":13935,"low":13085,"close":13160,"volume":848183,"rsi_14":47.11,"sma_20":13083.75,"sma_60":14953.77,"sma_120":17006.77},{"date":"2026-08-14","open":13250,"high":13340,"low":13065,"close":13340,"volume":604403,"rsi_14":48.55,"sma_20":13032.5,"sma_60":14881.75,"sma_120":16946.56},{"date":"2026-08-18","open":13385,"high":13385,"low":12550,"close":12680,"volume":818131,"rsi_14":53.26,"sma_20":12987.3,"sma_60":14809.82,"sma_120":16877.02},{"date":"2026-08-19","open":12260,"high":12420,"low":11875,"close":12090,"volume":866924,"rsi_14":53.48,"sma_20":12908.5,"sma_60":14705.72,"sma_120":16810.19},{"date":"2026-08-20","open":12275,"high":12780,"low":12255,"close":12655,"volume":458067,"rsi_14":58.19,"sma_20":12858.4,"sma_60":14605.17,"sma_120":16752.56},{"date":"2026-08-21","open":12440,"high":12550,"low":12220,"close":12400,"volume":489147,"rsi_14":42.47,"sma_20":12775.1,"sma_60":14504.47,"sma_120":16686.64},{"date":"2026-08-24","open":12255,"high":12300,"low":12075,"close":12195,"volume":214809,"rsi_14":44.93,"sma_20":12710.2,"sma_60":14409.1,"sma_120":16617.27},{"date":"2026-08-25","open":12160,"high":12560,"low":11890,"close":12560,"volume":325018,"rsi_14":46.48,"sma_20":12662.6,"sma_60":14329.55,"sma_120":16555.27},{"date":"2026-08-26","open":12580,"high":12685,"low":12430,"close":12650,"volume":232735,"rsi_14":43.61,"sma_20":12678.75,"sma_60":14254.7,"sma_120":16506.43},{"date":"2026-08-27","open":12865,"high":13000,"low":12480,"close":12600,"volume":314880,"rsi_14":45.48,"sma_20":12723.0,"sma_60":14172.12,"sma_120":16479.01},{"date":"2026-08-28","open":12540,"high":12630,"low":12445,"close":12620,"volume":158932,"rsi_14":52.3,"sma_20":12769.75,"sma_60":14102.4,"sma_120":16432.96},{"date":"2026-08-31","open":12390,"high":12550,"low":12180,"close":12470,"volume":241287,"rsi_14":42.73,"sma_20":12737.5,"sma_60":14020.38,"sma_120":16384.67},{"date":"2026-09-01","open":12405,"high":12555,"low":12285,"close":12500,"volume":219040,"rsi_14":41.41,"sma_20":12730.0,"sma_60":13944.4,"sma_120":16343.87},{"date":"2026-09-02","open":12205,"high":12405,"low":12085,"close":12085,"volume":162874,"rsi_14":35.33,"sma_20":12690.0,"sma_60":13892.98,"sma_120":16296.86},{"date":"2026-09-03","open":12140,"high":12275,"low":11900,"close":12140,"volume":308139,"rsi_14":35.95,"sma_20":12636.5,"sma_60":13828.6,"sma_120":16240.18},{"date":"2026-09-04","open":12295,"high":12520,"low":12235,"close":12315,"volume":266401,"rsi_14":35.86,"sma_20":12603.25,"sma_60":13773.87,"sma_120":16187.09},{"date":"2026-09-07","open":12440,"high":12480,"low":12300,"close":12415,"volume":208155,"rsi_14":45.68,"sma_20":12601.5,"sma_60":13718.23,"sma_120":16137.84},{"date":"2026-09-08","open":12495,"high":12710,"low":12440,"close":12440,"volume":360870,"rsi_14":57.0,"sma_20":12575.75,"sma_60":13652.82,"sma_120":16086.66},{"date":"2026-09-09","open":12500,"high":12570,"low":12430,"close":12430,"volume":319923,"rsi_14":44.22,"sma_20":12544.25,"sma_60":13583.38,"sma_120":16035.03},{"date":"2026-09-10","open":12370,"high":12525,"low":12130,"close":12520,"volume":317119,"rsi_14":53.37,"sma_20":12513.25,"sma_60":13511.75,"sma_120":15978.91},{"date":"2026-09-11","open":12250,"high":12435,"low":12165,"close":12400,"volume":334215,"rsi_14":56.05,"sma_20":12475.25,"sma_60":13444.55,"sma_120":15927.99},{"date":"2026-09-14","open":12270,"high":12420,"low":12130,"close":12330,"volume":228023,"rsi_14":41.79,"sma_20":12424.75,"sma_60":13382.92,"sma_120":15872.27},{"date":"2026-09-15","open":12185,"high":12275,"low":12000,"close":12170,"volume":250239,"rsi_14":33.67,"sma_20":12399.25,"sma_60":13323.05,"sma_120":15828.39},{"date":"2026-09-16","open":12075,"high":12075,"low":11890,"close":11915,"volume":316470,"rsi_14":29.55,"sma_20":12390.5,"sma_60":13269.28,"sma_120":15783.72},{"date":"2026-09-17","open":12000,"high":12070,"low":11865,"close":11880,"volume":226869,"rsi_14":28.11,"sma_20":12351.75,"sma_60":13232.2,"sma_120":15730.05},{"date":"2026-09-18","open":12030,"high":12095,"low":11815,"close":11830,"volume":233422,"rsi_14":29.87,"sma_20":12323.25,"sma_60":13194.77,"sma_120":15680.09},{"date":"2026-09-21","open":11815,"high":12010,"low":11815,"close":11985,"volume":195091,"rsi_14":34.99,"sma_20":12312.75,"sma_60":13150.52,"sma_120":15627.21},{"date":"2026-09-22","open":12200,"high":12570,"low":12080,"close":12115,"volume":521172,"rsi_14":51.05,"sma_20":12290.5,"sma_60":13126.75,"sma_120":15584.11},{"date":"2026-09-23","open":12190,"high":12325,"low":12075,"close":12115,"volume":219769,"rsi_14":49.09,"sma_20":12263.75,"sma_60":13085.63,"sma_120":15544.23},{"date":"2026-09-28","open":12100,"high":12115,"low":11830,"close":11940,"volume":228011,"rsi_14":36.36,"sma_20":12230.75,"sma_60":13039.68,"sma_120":15490.85},{"date":"2026-09-29","open":11865,"high":11925,"low":11615,"close":11790,"volume":298586,"rsi_14":28.07,"sma_20":12189.25,"sma_60":12986.08,"sma_120":15446.22},{"date":"2026-09-30","open":11800,"high":11880,"low":11685,"close":11700,"volume":151102,"rsi_14":25.17,"sma_20":12150.75,"sma_60":12943.83,"sma_120":15399.34},{"date":"2026-10-01","open":11700,"high":11970,"low":11555,"close":11950,"volume":198649,"rsi_14":36.13,"sma_20":12123.25,"sma_60":12885.43,"sma_120":15353.63},{"date":"2026-10-02","open":11885,"high":11960,"low":11770,"close":11945,"volume":176087,"rsi_14":32.52,"sma_20":12116.25,"sma_60":12818.12,"sma_120":15309.72},{"date":"2026-10-06","open":12065,"high":12200,"low":11775,"close":11870,"volume":1329807,"rsi_14":33.44,"sma_20":12102.75,"sma_60":12760.87,"sma_120":15249.51},{"date":"2026-10-07","open":11830,"high":11830,"low":11575,"close":11575,"volume":240715,"rsi_14":29.32,"sma_20":12065.75,"sma_60":12709.15,"sma_120":15189.76},{"date":"2026-10-08","open":11575,"high":11575,"low":11195,"close":11240,"volume":232944,"rsi_14":26.75,"sma_20":12007.0,"sma_60":12661.97,"sma_120":15125.47},{"date":"2026-10-12","open":11140,"high":11140,"low":10800,"close":10900,"volume":635910,"rsi_14":25.66,"sma_20":11930.0,"sma_60":12592.42,"sma_120":15058.51},{"date":"2026-10-13","open":10635,"high":10650,"low":10305,"close":10650,"volume":976625,"rsi_14":23.26,"sma_20":11841.0,"sma_60":12527.68,"sma_120":14979.09},{"date":"2026-10-14","open":10700,"high":10815,"low":10370,"close":10465,"volume":1152019,"rsi_14":21.97,"sma_20":11738.25,"sma_60":12472.4,"sma_120":14900.8},{"date":"2026-10-15","open":10095,"high":10155,"low":9655,"close":9865,"volume":901640,"rsi_14":13.19,"sma_20":11611.5,"sma_60":12390.17,"sma_120":14816.84},{"date":"2026-10-16","open":9950,"high":10395,"low":9950,"close":10230,"volume":765406,"rsi_14":19.74,"sma_20":11506.5,"sma_60":12321.25,"sma_120":14736.76},{"date":"2026-10-19","open":10100,"high":10470,"low":10060,"close":10470,"volume":318376,"rsi_14":25.48,"sma_20":11421.5,"sma_60":12269.35,"sma_120":14660.09},{"date":"2026-10-20","open":10395,"high":10615,"low":10055,"close":10080,"volume":324173,"rsi_14":23.95,"sma_20":11329.75,"sma_60":12209.58,"sma_120":14579.26},{"date":"2026-10-21","open":10230,"high":10370,"low":10120,"close":10215,"volume":191851,"rsi_14":27.85,"sma_20":11246.5,"sma_60":12152.22,"sma_120":14500.72},{"date":"2026-10-22","open":10145,"high":10230,"low":9900,"close":9965,"volume":113449,"rsi_14":26.65,"sma_20":11153.25,"sma_60":12083.87,"sma_120":14421.05},{"date":"2026-10-23","open":9606,"high":9845,"low":9322,"close":9845,"volume":183666}],"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 증권","phase":"above-fold","symbol_resolved":true}