{"status":"ok","report":{"price_analysis":{"current":19795.0,"change_1d":-1.3,"change_7d":-3.4,"change_30d":-6.9,"high_30d":21630.0,"low_30d":19730.0,"position_in_range":3.0,"support":19920.0,"resistance":21440.0},"summary":"TIGER 로우볼(174350)은(는) FnGuide 로우볼 지수를 추종하는 ETF입니다, 순자산 97.8억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 36.7로 약세 구간입니다. MACD(-204.09)가 시그널선(-178.97)을 하회합니다(데드크로스). 현재가가 SMA20(20356)과 SMA60(20724) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 19817~20896 (현재 위치 -2%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":36.67481662591687,"macd":-204.0900050570708,"macd_signal":-178.97483126358418,"sma_20":20356.5,"sma_60":20723.733333333334,"bb_upper":20895.75967770639,"bb_lower":19817.24032229361,"atr_14":327.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6495.00, 기관 순매수 6643.00. 30일 누적: 외국인 835.00, 기관 -3678.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-6495.0,"institutional_flow":6643.0,"data":[{"date":"2026-10-23","foreign_net":-71.0,"institution_net":-5.0,"retail_net":76.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-33.0,"retail_net":33.0},{"date":"2026-10-21","foreign_net":1.0,"institution_net":-36.0,"retail_net":35.0},{"date":"2026-10-20","foreign_net":-6425.0,"institution_net":6622.0,"retail_net":-197.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":95.0,"retail_net":-95.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":459.0,"retail_net":-459.0},{"date":"2026-10-15","foreign_net":-4987.0,"institution_net":4920.0,"retail_net":67.0},{"date":"2026-10-14","foreign_net":-218.0,"institution_net":-80.0,"retail_net":298.0},{"date":"2026-10-13","foreign_net":-9604.0,"institution_net":4745.0,"retail_net":4859.0},{"date":"2026-10-12","foreign_net":-4734.0,"institution_net":4676.0,"retail_net":58.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":1077.0,"retail_net":-1077.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-58.0,"retail_net":58.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":28.0,"retail_net":-28.0},{"date":"2026-10-01","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-09-30","foreign_net":-4749.0,"institution_net":4930.0,"retail_net":-181.0},{"date":"2026-09-29","foreign_net":10454.0,"institution_net":-10459.0,"retail_net":5.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":93.0,"retail_net":-93.0},{"date":"2026-09-23","foreign_net":5900.0,"institution_net":-5945.0,"retail_net":45.0},{"date":"2026-09-22","foreign_net":13266.0,"institution_net":-13322.0,"retail_net":56.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":269.0,"retail_net":-269.0},{"date":"2026-09-18","foreign_net":7569.0,"institution_net":-7643.0,"retail_net":74.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-23.0,"retail_net":23.0},{"date":"2026-09-16","foreign_net":38.0,"institution_net":-69.0,"retail_net":31.0},{"date":"2026-09-15","foreign_net":9.0,"institution_net":-163.0,"retail_net":154.0},{"date":"2026-09-14","foreign_net":-2.0,"institution_net":415.0,"retail_net":-413.0},{"date":"2026-09-11","foreign_net":-5579.0,"institution_net":5301.0,"retail_net":278.0},{"date":"2026-09-10","foreign_net":1.0,"institution_net":385.0,"retail_net":-386.0},{"date":"2026-09-09","foreign_net":-6.0,"institution_net":160.0,"retail_net":-154.0},{"date":"2026-09-08","foreign_net":-29.0,"institution_net":-1.0,"retail_net":30.0}],"periods":{"d1":{"foreign_net":-71.0,"institution_net":-5.0,"retail_net":76.0},"d3":{"foreign_net":-70.0,"institution_net":-74.0,"retail_net":144.0},"d7":{"foreign_net":-11482.0,"institution_net":12022.0,"retail_net":-540.0},"d14":{"foreign_net":-26038.0,"institution_net":22394.0,"retail_net":3644.0},"d30":{"foreign_net":835.0,"institution_net":-3678.0,"retail_net":2843.0}}},"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":35,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.7,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.9,"unit":"%","percentile":38,"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.0454,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.05,"summary":"배당수익률 3.05%","metrics":[{"name":"배당수익률","value":3.05,"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":"2026-10-23T22:39:54.868036+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide 로우볼 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.4,"aum":800000000.0,"aum_display":"97.8억","dividend_yield":null,"tracking_error":1.21,"holdings":[{"ticker":"007310","name":"오뚜기","weight":3.52},{"ticker":"030000","name":"제일기획","weight":3.5},{"ticker":"029780","name":"삼성카드","weight":3.11},{"ticker":"033780","name":"KT&G","weight":3.09},{"ticker":"032640","name":"LG유플러스","weight":2.96},{"ticker":"024110","name":"기업은행","weight":2.89},{"ticker":"000080","name":"하이트진로","weight":2.73},{"ticker":"001800","name":"오리온홀딩스","weight":2.71},{"ticker":"007070","name":"GS리테일","weight":2.67},{"ticker":"012750","name":"에스원","weight":2.66}],"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":19795.0,"change_pct":-1.27,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9210.0456},{"date":"2016-10-25","close":9218.2716},{"date":"2016-10-26","close":9100.0227},{"date":"2016-10-27","close":9144.2375},{"date":"2016-10-28","close":9110.3052},{"date":"2016-10-31","close":9091.7967},{"date":"2016-11-01","close":9030.1016},{"date":"2016-11-02","close":8908.768},{"date":"2016-11-03","close":9007.4801},{"date":"2016-11-04","close":9007.4801},{"date":"2016-11-07","close":9050.6667},{"date":"2016-11-08","close":9040.3842},{"date":"2016-11-09","close":8959.1523},{"date":"2016-11-10","close":9050.6667},{"date":"2016-11-11","close":9080.4859},{"date":"2016-11-14","close":9058.8927},{"date":"2016-11-15","close":9074.3164},{"date":"2016-11-16","close":9032.1581},{"date":"2016-11-17","close":9058.8927},{"date":"2016-11-18","close":9058.8927},{"date":"2016-11-21","close":8995.1411},{"date":"2016-11-22","close":9032.1581},{"date":"2016-11-23","close":9106.1922},{"date":"2016-11-24","close":9050.6667},{"date":"2016-11-25","close":9030.1016},{"date":"2016-11-28","close":9040.3842},{"date":"2016-11-29","close":9106.1922},{"date":"2016-11-30","close":9058.8927},{"date":"2016-12-01","close":9046.5537},{"date":"2016-12-02","close":9040.3842},{"date":"2016-12-05","close":8985.8868},{"date":"2016-12-06","close":9083.5707},{"date":"2016-12-07","close":9095.9097},{"date":"2016-12-08","close":9282.0232},{"date":"2016-12-09","close":9227.5259},{"date":"2016-12-12","close":9239.8649},{"date":"2016-12-13","close":9254.2604},{"date":"2016-12-14","close":9245.0061},{"date":"2016-12-15","close":9254.2604},{"date":"2016-12-16","close":9245.0061},{"date":"2016-12-19","close":9202.8478},{"date":"2016-12-20","close":9207.9891},{"date":"2016-12-21","close":9117.503},{"date":"2016-12-22","close":9087.6837},{"date":"2016-12-23","close":9138.068},{"date":"2016-12-26","close":9138.068},{"date":"2016-12-27","close":9158.633},{"date":"2016-12-28","close":9207.9891},{"date":"2016-12-29","close":9129.842},{"date":"2017-01-02","close":9158.633},{"date":"2017-01-03","close":9144.2375},{"date":"2017-01-04","close":9174.0568},{"date":"2017-01-05","close":9195.6501},{"date":"2017-01-06","close":9166.859},{"date":"2017-01-09","close":9129.842},{"date":"2017-01-10","close":9063.0057},{"date":"2017-01-11","close":9142.181},{"date":"2017-01-12","close":9126.7573},{"date":"2017-01-13","close":9176.1133},{"date":"2017-01-16","close":9210.0456},{"date":"2017-01-17","close":9239.8649},{"date":"2017-01-18","close":9273.7972},{"date":"2017-01-19","close":9195.6501},{"date":"2017-01-20","close":9235.7519},{"date":"2017-01-23","close":9191.5371},{"date":"2017-01-24","close":9170.9721},{"date":"2017-01-25","close":9054.7797},{"date":"2017-01-26","close":9102.0792},{"date":"2017-01-31","close":9106.1922},{"date":"2017-02-01","close":9207.9891},{"date":"2017-02-02","close":9158.633},{"date":"2017-02-03","close":9213.1303},{"date":"2017-02-06","close":9254.2604},{"date":"2017-02-07","close":9279.9667},{"date":"2017-02-08","close":9282.0232},{"date":"2017-02-09","close":9313.899},{"date":"2017-02-10","close":9392.046},{"date":"2017-02-13","close":9440.3739},{"date":"2017-02-14","close":9450.6564},{"date":"2017-02-15","close":9460.9389},{"date":"2017-02-16","close":9342.69},{"date":"2017-02-17","close":9357.0855},{"date":"2017-02-20","close":9301.5599},{"date":"2017-02-21","close":9401.3003},{"date":"2017-02-22","close":9387.933},{"date":"2017-02-23","close":9392.046},{"date":"2017-02-24","close":9354.0008},{"date":"2017-02-27","close":9330.351},{"date":"2017-02-28","close":9361.1985},{"date":"2017-03-02","close":9322.125},{"date":"2017-03-03","close":9294.3622},{"date":"2017-03-06","close":9235.7519},{"date":"2017-03-07","close":9301.5599},{"date":"2017-03-08","close":9319.0402},{"date":"2017-03-09","close":9308.7577},{"date":"2017-03-10","close":9326.238},{"date":"2017-03-13","close":9361.1985},{"date":"2017-03-14","close":9391.0178},{"date":"2017-03-15","close":9378.6788},{"date":"2017-03-16","close":9391.0178},{"date":"2017-03-17","close":9406.4416},{"date":"2017-03-20","close":9433.1761},{"date":"2017-03-21","close":9433.1761},{"date":"2017-03-22","close":9424.9501},{"date":"2017-03-23","close":9483.5604},{"date":"2017-03-24","close":9526.7469},{"date":"2017-03-27","close":9506.1819},{"date":"2017-03-28","close":9485.6169},{"date":"2017-03-29","close":9413.6393},{"date":"2017-03-30","close":9424.9501},{"date":"2017-03-31","close":9511.3232},{"date":"2017-04-03","close":9523.6622},{"date":"2017-04-04","close":9485.6169},{"date":"2017-04-05","close":9472.2496},{"date":"2017-04-06","close":9457.8541},{"date":"2017-04-07","close":9443.4586},{"date":"2017-04-10","close":9374.5658},{"date":"2017-04-11","close":9364.2833},{"date":"2017-04-12","close":9387.933},{"date":"2017-04-13","close":9460.9389},{"date":"2017-04-14","close":9406.4416},{"date":"2017-04-17","close":9541.1425},{"date":"2017-04-18","close":9526.7469},{"date":"2017-04-19","close":9485.6169},{"date":"2017-04-20","close":9607.9788},{"date":"2017-04-21","close":9607.9788},{"date":"2017-04-24","close":9659.3913},{"date":"2017-04-25","close":9685.0976},{"date":"2017-04-26","close":9732.3972},{"date":"2017-04-27","close":9722.1147},{"date":"2017-04-28","close":9643.9676},{"date":"2017-05-02","close":9709.7757},{"date":"2017-05-04","close":9725.1994},{"date":"2017-05-08","close":9943.1887},{"date":"2017-05-10","close":9913.3694},{"date":"2017-05-11","close":9977.121},{"date":"2017-05-12","close":9977.121},{"date":"2017-05-15","close":10006.9402},{"date":"2017-05-16","close":10011.0532},{"date":"2017-05-17","close":9943.1887},{"date":"2017-05-18","close":9938.0474},{"date":"2017-05-19","close":10030.59},{"date":"2017-05-22","close":10076.8613},{"date":"2017-05-23","close":10134.4434},{"date":"2017-05-24","close":10169.4039},{"date":"2017-05-25","close":10272.229},{"date":"2017-05-26","close":10308.2178},{"date":"2017-05-29","close":10333.9241},{"date":"2017-05-30","close":10383.2802},{"date":"2017-05-31","close":10407.9582},{"date":"2017-06-01","close":10391.5062},{"date":"2017-06-02","close":10467.5968},{"date":"2017-06-05","close":10475.8228},{"date":"2017-06-07","close":10471.7098},{"date":"2017-06-08","close":10495.3595},{"date":"2017-06-09","close":10535.4613},{"date":"2017-06-12","close":10483.0205},{"date":"2017-06-13","close":10549.8568},{"date":"2017-06-14","close":10487.1335},{"date":"2017-06-15","close":10430.5797},{"date":"2017-06-16","close":10395.6192},{"date":"2017-06-19","close":10420.2972},{"date":"2017-06-20","close":10341.1219},{"date":"2017-06-21","close":10220.8165},{"date":"2017-06-22","close":10281.4833},{"date":"2017-06-23","close":10289.7093},{"date":"2017-06-26","close":10242.4098},{"date":"2017-06-27","close":10269.1443},{"date":"2017-06-28","close":10330.8394},{"date":"2017-06-29","close":10385.3367},{"date":"2017-06-30","close":10388.4214},{"date":"2017-07-03","close":10464.512},{"date":"2017-07-04","close":10420.2972},{"date":"2017-07-05","close":10385.3367},{"date":"2017-07-06","close":10370.9411},{"date":"2017-07-07","close":10383.2802},{"date":"2017-07-10","close":10433.6645},{"date":"2017-07-11","close":10495.3595},{"date":"2017-07-12","close":10433.6645},{"date":"2017-07-13","close":10500.5008},{"date":"2017-07-14","close":10500.5008},{"date":"2017-07-17","close":10542.6591},{"date":"2017-07-18","close":10546.7721},{"date":"2017-07-19","close":10585.8456},{"date":"2017-07-20","close":10603.3259},{"date":"2017-07-21","close":10679.4165},{"date":"2017-07-24","close":10714.377},{"date":"2017-07-25","close":10729.8008},{"date":"2017-07-26","close":10758.5918},{"date":"2017-07-27","close":10806.9196},{"date":"2017-07-28","close":10797.6654},{"date":"2017-07-31","close":10745.2246},{"date":"2017-08-01","close":10852.1627},{"date":"2017-08-02","close":10818.2304},{"date":"2017-08-03","close":10732.8856},{"date":"2017-08-04","close":10711.2923},{"date":"2017-08-07","close":10741.1116},{"date":"2017-08-08","close":10691.7555},{"date":"2017-08-09","close":10697.925},{"date":"2017-08-10","close":10623.8909},{"date":"2017-08-11","close":10500.5008},{"date":"2017-08-14","close":10475.8228},{"date":"2017-08-16","close":10460.399},{"date":"2017-08-17","close":10497.416},{"date":"2017-08-18","close":10467.5968},{"date":"2017-08-21","close":10395.6192},{"date":"2017-08-22","close":10436.7492},{"date":"2017-08-23","close":10391.5062},{"date":"2017-08-24","close":10436.7492},{"date":"2017-08-25","close":10516.9528},{"date":"2017-08-28","close":10478.9075},{"date":"2017-08-29","close":10407.9582},{"date":"2017-08-30","close":10415.1559},{"date":"2017-08-31","close":10349.3479},{"date":"2017-09-01","close":10265.0313},{"date":"2017-09-04","close":10148.8389},{"date":"2017-09-05","close":10022.364},{"date":"2017-09-06","close":9930.8497},{"date":"2017-09-07","close":10049.0985},{"date":"2017-09-08","close":9981.234},{"date":"2017-09-11","close":10011.0532},{"date":"2017-09-12","close":10030.59},{"date":"2017-09-13","close":9966.8384},{"date":"2017-09-14","close":9984.3187},{"date":"2017-09-15","close":10090.2286},{"date":"2017-09-18","close":10076.8613},{"date":"2017-09-19","close":10022.364},{"date":"2017-09-20","close":9995.6295},{"date":"2017-09-21","close":9925.7084},{"date":"2017-09-22","close":9910.2846},{"date":"2017-09-25","close":9785.8662},{"date":"2017-09-26","close":9869.1546},{"date":"2017-09-27","close":9809.516},{"date":"2017-09-28","close":9851.6743},{"date":"2017-09-29","close":9917.4824},{"date":"2017-10-10","close":9995.6295},{"date":"2017-10-11","close":10057.3245},{"date":"2017-10-12","close":10070.6918},{"date":"2017-10-13","close":10080.9743},{"date":"2017-10-16","close":10152.9519},{"date":"2017-10-17","close":10067.6071},{"date":"2017-10-18","close":10070.6918},{"date":"2017-10-19","close":10140.6129},{"date":"2017-10-20","close":10187.9124},{"date":"2017-10-23","close":10102.5676},{"date":"2017-10-24","close":10126.2174},{"date":"2017-10-25","close":10215.6752},{"date":"2017-10-26","close":10229.0425},{"date":"2017-10-27","close":10259.89},{"date":"2017-10-30","close":10195.1102},{"date":"2017-10-31","close":10245.4945},{"date":"2017-11-01","close":10222.873},{"date":"2017-11-02","close":10169.4039},{"date":"2017-11-03","close":10245.4945},{"date":"2017-11-06","close":10215.6752},{"date":"2017-11-07","close":10245.4945},{"date":"2017-11-08","close":10247.551},{"date":"2017-11-09","close":10265.0313},{"date":"2017-11-10","close":10229.0425},{"date":"2017-11-13","close":10152.9519},{"date":"2017-11-14","close":10157.0649},{"date":"2017-11-15","close":10169.4039},{"date":"2017-11-16","close":10187.9124},{"date":"2017-11-17","close":10187.9124},{"date":"2017-11-20","close":10222.873},{"date":"2017-11-21","close":10206.421},{"date":"2017-11-22","close":10202.308},{"date":"2017-11-23","close":10202.308},{"date":"2017-11-24","close":10269.1443},{"date":"2017-11-27","close":10314.3873},{"date":"2017-11-28","close":10314.3873},{"date":"2017-11-29","close":10349.3479},{"date":"2017-11-30","close":10395.6192},{"date":"2017-12-01","close":10233.1555},{"date":"2017-12-04","close":10311.3026},{"date":"2017-12-05","close":10407.9582},{"date":"2017-12-06","close":10363.7434},{"date":"2017-12-07","close":10314.3873},{"date":"2017-12-08","close":10242.4098},{"date":"2017-12-11","close":10265.0313},{"date":"2017-12-12","close":10222.873},{"date":"2017-12-13","close":10349.3479},{"date":"2017-12-14","close":10281.4833},{"date":"2017-12-15","close":10460.399},{"date":"2017-12-18","close":10458.3425},{"date":"2017-12-19","close":10391.5062},{"date":"2017-12-20","close":10436.7492},{"date":"2017-12-21","close":10391.5062},{"date":"2017-12-22","close":10430.5797},{"date":"2017-12-26","close":10483.0205},{"date":"2017-12-27","close":10524.1506},{"date":"2017-12-28","close":10572.4784},{"date":"2018-01-02","close":10316.8262},{"date":"2018-01-03","close":10269.6025},{"date":"2018-01-04","close":10113.3965},{"date":"2018-01-05","close":10222.377},{"date":"2018-01-08","close":10265.9688},{"date":"2018-01-09","close":10353.1523},{"date":"2018-01-10","close":10422.1758},{"date":"2018-01-11","close":10411.2744},{"date":"2018-01-12","close":10411.2744},{"date":"2018-01-15","close":10447.6035},{"date":"2018-01-16","close":10429.4404},{"date":"2018-01-17","close":10429.4404},{"date":"2018-01-18","close":10367.6846},{"date":"2018-01-19","close":10469.3994},{"date":"2018-01-22","close":10462.1328},{"date":"2018-01-23","close":10534.7852},{"date":"2018-01-24","close":10556.584},{"date":"2018-01-25","close":10596.5439},{"date":"2018-01-26","close":10578.3818},{"date":"2018-01-29","close":10636.5039},{"date":"2018-01-30","close":10578.3818},{"date":"2018-01-31","close":10607.4434},{"date":"2018-02-01","close":10640.1367},{"date":"2018-02-02","close":10578.3818},{"date":"2018-02-05","close":10767.8461},{"date":"2018-02-06","close":10349.5205},{"date":"2018-02-07","close":10211.4805},{"date":"2018-02-08","close":10196.9482},{"date":"2018-02-09","close":10062.5391},{"date":"2018-02-12","close":10087.9668},{"date":"2018-02-13","close":10018.9473},{"date":"2018-02-14","close":9986.2539},{"date":"2018-02-19","close":10120.6621},{"date":"2018-02-20","close":10048.0078},{"date":"2018-02-21","close":10142.457},{"date":"2018-02-22","close":10095.2324},{"date":"2018-02-23","close":10236.9082},{"date":"2018-02-26","close":10240.542},{"date":"2018-02-27","close":10171.5195},{"date":"2018-02-28","close":10113.3965},{"date":"2018-03-02","close":10169.4039},{"date":"2018-03-05","close":10059.381},{"date":"2018-03-06","close":9822.7822},{"date":"2018-03-07","close":9728.334},{"date":"2018-03-08","close":9768.291},{"date":"2018-03-09","close":9859.1084},{"date":"2018-03-12","close":9968.0898},{"date":"2018-03-13","close":9844.5762},{"date":"2018-03-14","close":9837.3115},{"date":"2018-03-15","close":9833.6807},{"date":"2018-03-16","close":9870.0068},{"date":"2018-03-19","close":9764.6592},{"date":"2018-03-20","close":9830.0469},{"date":"2018-03-21","close":9822.7822},{"date":"2018-03-22","close":9891.8037},{"date":"2018-03-23","close":9666.5762},{"date":"2018-03-26","close":9659.3115},{"date":"2018-03-27","close":9753.7598},{"date":"2018-03-28","close":9724.6982},{"date":"2018-03-29","close":9717.4346},{"date":"2018-03-30","close":9764.6592},{"date":"2018-04-02","close":9793.7197},{"date":"2018-04-03","close":9746.4951},{"date":"2018-04-04","close":9702.9033},{"date":"2018-04-05","close":9695.6377},{"date":"2018-04-06","close":9688.373},{"date":"2018-04-09","close":9659.3115},{"date":"2018-04-10","close":9717.4346},{"date":"2018-04-11","close":9630.249},{"date":"2018-04-12","close":9652.0459},{"date":"2018-04-13","close":9593.9219},{"date":"2018-04-16","close":9608.4531},{"date":"2018-04-17","close":9622.9844},{"date":"2018-04-18","close":9662.9453},{"date":"2018-04-19","close":9626.6162},{"date":"2018-04-20","close":9692.0039},{"date":"2018-04-23","close":9735.5977},{"date":"2018-04-24","close":9764.6592},{"date":"2018-04-25","close":9800.9854},{"date":"2018-04-26","close":9779.1904},{"date":"2018-04-27","close":9786.6211},{"date":"2018-04-30","close":9886.9385},{"date":"2018-05-02","close":9905.5166},{"date":"2018-05-03","close":9883.2246},{"date":"2018-05-04","close":9797.7666},{"date":"2018-05-08","close":9760.6113},{"date":"2018-05-09","close":9730.8877},{"date":"2018-05-10","close":9764.3271},{"date":"2018-05-11","close":9898.084},{"date":"2018-05-14","close":9890.6553},{"date":"2018-05-15","close":9853.501},{"date":"2018-05-16","close":9853.501},{"date":"2018-05-17","close":9823.7764},{"date":"2018-05-18","close":9834.9229},{"date":"2018-05-21","close":9831.2061},{"date":"2018-05-23","close":9742.0342},{"date":"2018-05-24","close":9701.1621},{"date":"2018-05-25","close":9638.0},{"date":"2018-05-28","close":9608.2764},{"date":"2018-05-29","close":9548.8281},{"date":"2018-05-30","close":9385.3457},{"date":"2018-05-31","close":9396.4922},{"date":"2018-06-01","close":9444.7939},{"date":"2018-06-04","close":9545.1133},{"date":"2018-06-05","close":9556.2598},{"date":"2018-06-07","close":9671.4395},{"date":"2018-06-08","close":9645.4326},{"date":"2018-06-11","close":9771.7598},{"date":"2018-06-12","close":9808.9131},{"date":"2018-06-14","close":9716.0264},{"date":"2018-06-15","close":9623.1387},{"date":"2018-06-18","close":9667.7236},{"date":"2018-06-19","close":9585.9844},{"date":"2018-06-20","close":9530.252},{"date":"2018-06-21","close":9355.6221},{"date":"2018-06-22","close":9441.0791},{"date":"2018-06-25","close":9467.0879},{"date":"2018-06-26","close":9444.7939},{"date":"2018-06-27","close":9348.1934},{"date":"2018-06-28","close":9288.7422},{"date":"2018-06-29","close":9281.3125},{"date":"2018-07-02","close":9143.8389},{"date":"2018-07-03","close":9091.8213},{"date":"2018-07-04","close":9084.3926},{"date":"2018-07-05","close":9050.9521},{"date":"2018-07-06","close":9203.2881},{"date":"2018-07-09","close":9259.0176},{"date":"2018-07-10","close":9236.7275},{"date":"2018-07-11","close":9180.9951},{"date":"2018-07-12","close":9162.4141},{"date":"2018-07-13","close":9266.4521},{"date":"2018-07-16","close":9270.167},{"date":"2018-07-17","close":9270.167},{"date":"2018-07-18","close":9199.5723},{"date":"2018-07-19","close":9110.3994},{"date":"2018-07-20","close":9180.9951},{"date":"2018-07-23","close":9273.8809},{"date":"2018-07-24","close":9277.5986},{"date":"2018-07-25","close":9303.6045},{"date":"2018-07-26","close":9255.3057},{"date":"2018-07-27","close":9247.874},{"date":"2018-07-30","close":9292.46},{"date":"2018-07-31","close":9303.6045},{"date":"2018-08-01","close":9337.0459},{"date":"2018-08-02","close":9218.1484},{"date":"2018-08-03","close":9288.7422},{"date":"2018-08-06","close":9389.0615},{"date":"2018-08-07","close":9337.0459},{"date":"2018-08-08","close":9318.4678},{"date":"2018-08-09","close":9355.6221},{"date":"2018-08-10","close":9400.207},{"date":"2018-08-13","close":9314.752},{"date":"2018-08-14","close":9303.6045},{"date":"2018-08-16","close":9270.167},{"date":"2018-08-17","close":9240.4424},{"date":"2018-08-20","close":9273.8809},{"date":"2018-08-21","close":9262.7344},{"date":"2018-08-22","close":9173.5635},{"date":"2018-08-23","close":9162.4141},{"date":"2018-08-24","close":9192.1387},{"date":"2018-08-27","close":9192.1387},{"date":"2018-08-28","close":9273.8809},{"date":"2018-08-29","close":9236.7275},{"date":"2018-08-30","close":9173.5635},{"date":"2018-08-31","close":9218.1484},{"date":"2018-09-03","close":9173.5635},{"date":"2018-09-04","close":9158.7021},{"date":"2018-09-05","close":9114.1162},{"date":"2018-09-06","close":9128.9775},{"date":"2018-09-07","close":9169.8477},{"date":"2018-09-10","close":9128.9775},{"date":"2018-09-11","close":9125.2607},{"date":"2018-09-12","close":9151.2715},{"date":"2018-09-13","close":9177.2764},{"date":"2018-09-14","close":9214.4336},{"date":"2018-09-17","close":9136.4082},{"date":"2018-09-18","close":9117.832},{"date":"2018-09-19","close":9099.2549},{"date":"2018-09-20","close":9136.4082},{"date":"2018-09-21","close":9203.2881},{"date":"2018-09-27","close":9340.7598},{"date":"2018-09-28","close":9444.7939},{"date":"2018-10-01","close":9418.7861},{"date":"2018-10-02","close":9333.3301},{"date":"2018-10-04","close":9285.0303},{"date":"2018-10-05","close":9329.6143},{"date":"2018-10-08","close":9236.7275},{"date":"2018-10-10","close":9195.8564},{"date":"2018-10-11","close":8820.5918},{"date":"2018-10-12","close":8813.1582},{"date":"2018-10-15","close":8839.1689},{"date":"2018-10-16","close":8813.1582},{"date":"2018-10-17","close":8943.2031},{"date":"2018-10-18","close":8894.9004},{"date":"2018-10-19","close":8898.6162},{"date":"2018-10-22","close":9017.5137},{"date":"2018-10-23","close":8824.3076},{"date":"2018-10-24","close":8961.7803},{"date":"2018-10-25","close":8880.0371},{"date":"2018-10-26","close":8776.0059},{"date":"2018-10-29","close":8664.54},{"date":"2018-10-30","close":8534.4971},{"date":"2018-10-31","close":8653.3945},{"date":"2018-11-01","close":8523.3516},{"date":"2018-11-02","close":8623.6699},{"date":"2018-11-05","close":8545.6455},{"date":"2018-11-06","close":8653.3945},{"date":"2018-11-07","close":8586.5137},{"date":"2018-11-08","close":8631.1006},{"date":"2018-11-09","close":8694.2637},{"date":"2018-11-12","close":8779.7217},{"date":"2018-11-13","close":8738.8506},{"date":"2018-11-14","close":8772.2891},{"date":"2018-11-15","close":8824.3076},{"date":"2018-11-16","close":8906.0479},{"date":"2018-11-19","close":8902.332},{"date":"2018-11-20","close":8917.1934},{"date":"2018-11-21","close":8946.917},{"date":"2018-11-22","close":8909.7617},{"date":"2018-11-23","close":8839.1689},{"date":"2018-11-26","close":8920.9092},{"date":"2018-11-27","close":8950.6328},{"date":"2018-11-28","close":8946.917},{"date":"2018-11-29","close":8984.0723},{"date":"2018-11-30","close":8958.0645},{"date":"2018-12-03","close":8954.3467},{"date":"2018-12-04","close":8939.4863},{"date":"2018-12-05","close":8984.0723},{"date":"2018-12-06","close":8991.5049},{"date":"2018-12-07","close":8932.0557},{"date":"2018-12-10","close":8902.332},{"date":"2018-12-11","close":8909.7617},{"date":"2018-12-12","close":9028.6592},{"date":"2018-12-13","close":9091.8213},{"date":"2018-12-14","close":9076.96},{"date":"2018-12-17","close":9088.1064},{"date":"2018-12-18","close":9080.6748},{"date":"2018-12-19","close":9173.5635},{"date":"2018-12-20","close":9162.4141},{"date":"2018-12-21","close":9099.2549},{"date":"2018-12-24","close":9117.832},{"date":"2018-12-26","close":8961.7803},{"date":"2018-12-27","close":9069.5303},{"date":"2018-12-28","close":9095.5371},{"date":"2019-01-02","close":8984.0723},{"date":"2019-01-03","close":8991.5049},{"date":"2019-01-04","close":9121.5469},{"date":"2019-01-07","close":9084.3926},{"date":"2019-01-08","close":9279.9667},{"date":"2019-01-09","close":9095.5371},{"date":"2019-01-10","close":9054.6699},{"date":"2019-01-11","close":9080.6748},{"date":"2019-01-14","close":9021.2275},{"date":"2019-01-15","close":9110.3994},{"date":"2019-01-16","close":9117.832},{"date":"2019-01-17","close":9192.1387},{"date":"2019-01-18","close":9192.1387},{"date":"2019-01-21","close":9173.5635},{"date":"2019-01-22","close":9177.2764},{"date":"2019-01-23","close":9262.7344},{"date":"2019-01-24","close":9277.5986},{"date":"2019-01-25","close":9296.1758},{"date":"2019-01-28","close":9311.0381},{"date":"2019-01-29","close":9322.1836},{"date":"2019-01-30","close":9400.207},{"date":"2019-01-31","close":9429.9316},{"date":"2019-02-01","close":9455.9404},{"date":"2019-02-07","close":9452.2256},{"date":"2019-02-08","close":9415.0693},{"date":"2019-02-11","close":9385.3457},{"date":"2019-02-12","close":9374.2002},{"date":"2019-02-13","close":9429.9316},{"date":"2019-02-14","close":9526.5361},{"date":"2019-02-15","close":9411.3555},{"date":"2019-02-18","close":9437.3633},{"date":"2019-02-19","close":9385.3457},{"date":"2019-02-20","close":9426.2158},{"date":"2019-02-21","close":9448.5078},{"date":"2019-02-22","close":9493.0967},{"date":"2019-02-25","close":9474.5195},{"date":"2019-02-26","close":9463.3721},{"date":"2019-02-27","close":9515.3896},{"date":"2019-02-28","close":9459.6582},{"date":"2019-03-04","close":9444.7939},{"date":"2019-03-05","close":9433.6475},{"date":"2019-03-06","close":9448.5078},{"date":"2019-03-07","close":9422.502},{"date":"2019-03-08","close":9292.46},{"date":"2019-03-11","close":9377.916},{"date":"2019-03-12","close":9422.502},{"date":"2019-03-13","close":9415.0693},{"date":"2019-03-14","close":9478.2334},{"date":"2019-03-15","close":9697.4502},{"date":"2019-03-18","close":9723.457},{"date":"2019-03-19","close":9671.4395},{"date":"2019-03-20","close":9652.8623},{"date":"2019-03-21","close":9548.8281},{"date":"2019-03-22","close":9481.9512},{"date":"2019-03-25","close":9385.3457},{"date":"2019-03-26","close":9422.502},{"date":"2019-03-27","close":9437.3633},{"date":"2019-03-28","close":9374.2002},{"date":"2019-03-29","close":9377.916},{"date":"2019-04-01","close":9467.0879},{"date":"2019-04-02","close":9433.6475},{"date":"2019-04-03","close":9504.2422},{"date":"2019-04-04","close":9511.6748},{"date":"2019-04-05","close":9489.3799},{"date":"2019-04-08","close":9522.8184},{"date":"2019-04-09","close":9463.3721},{"date":"2019-04-10","close":9533.9668},{"date":"2019-04-11","close":9493.0967},{"date":"2019-04-12","close":9533.9668},{"date":"2019-04-15","close":9559.9766},{"date":"2019-04-16","close":9541.3984},{"date":"2019-04-17","close":9496.8125},{"date":"2019-04-18","close":9441.0791},{"date":"2019-04-19","close":9385.3457},{"date":"2019-04-22","close":9407.6406},{"date":"2019-04-23","close":9455.9404},{"date":"2019-04-24","close":9415.0693},{"date":"2019-04-25","close":9426.2158},{"date":"2019-04-26","close":9370.4854},{"date":"2019-04-29","close":9484.5742},{"date":"2019-04-30","close":9457.9521},{"date":"2019-05-02","close":9511.1924},{"date":"2019-05-03","close":9408.5127},{"date":"2019-05-07","close":9378.0908},{"date":"2019-05-08","close":9393.3027},{"date":"2019-05-09","close":9172.7314},{"date":"2019-05-10","close":9241.1826},{"date":"2019-05-13","close":9115.6865},{"date":"2019-05-14","close":9070.0498},{"date":"2019-05-15","close":9104.2773},{"date":"2019-05-16","close":9051.0342},{"date":"2019-05-17","close":9013.0068},{"date":"2019-05-20","close":9081.458},{"date":"2019-05-21","close":9054.8418},{"date":"2019-05-22","close":9028.2178},{"date":"2019-05-23","close":9054.8418},{"date":"2019-05-24","close":9039.627},{"date":"2019-05-27","close":9066.248},{"date":"2019-05-28","close":9016.8096},{"date":"2019-05-29","close":8929.3418},{"date":"2019-05-30","close":8959.7656},{"date":"2019-05-31","close":8917.9326},{"date":"2019-06-03","close":9020.6123},{"date":"2019-06-04","close":9051.0342},{"date":"2019-06-05","close":9020.6123},{"date":"2019-06-07","close":8967.3711},{"date":"2019-06-10","close":9096.6719},{"date":"2019-06-11","close":9142.3076},{"date":"2019-06-12","close":9119.4893},{"date":"2019-06-13","close":9138.5039},{"date":"2019-06-14","close":9111.8838},{"date":"2019-06-17","close":9092.8691},{"date":"2019-06-18","close":9119.4893},{"date":"2019-06-19","close":9153.7158},{"date":"2019-06-20","close":9149.9121},{"date":"2019-06-21","close":9149.9121},{"date":"2019-06-24","close":9157.5215},{"date":"2019-06-25","close":9130.8984},{"date":"2019-06-26","close":9119.4893},{"date":"2019-06-27","close":9153.7158},{"date":"2019-06-28","close":9100.4756},{"date":"2019-07-01","close":9066.248},{"date":"2019-07-02","close":9039.627},{"date":"2019-07-03","close":8936.9463},{"date":"2019-07-04","close":8982.582},{"date":"2019-07-05","close":8997.7949},{"date":"2019-07-08","close":8887.5107},{"date":"2019-07-09","close":8834.2695},{"date":"2019-07-10","close":8792.4365},{"date":"2019-07-11","close":8838.0703},{"date":"2019-07-12","close":8887.5107},{"date":"2019-07-15","close":8853.2822},{"date":"2019-07-16","close":8868.4951},{"date":"2019-07-17","close":8811.4473},{"date":"2019-07-18","close":8811.4473},{"date":"2019-07-19","close":8914.1289},{"date":"2019-07-22","close":8864.6914},{"date":"2019-07-23","close":8936.9463},{"date":"2019-07-24","close":8841.873},{"date":"2019-07-25","close":8800.04},{"date":"2019-07-26","close":8765.8145},{"date":"2019-07-29","close":8689.7578},{"date":"2019-07-30","close":8670.7393},{"date":"2019-07-31","close":8689.7578},{"date":"2019-08-01","close":8663.1328},{"date":"2019-08-02","close":8552.8506},{"date":"2019-08-05","close":8434.958},{"date":"2019-08-06","close":8355.0938},{"date":"2019-08-07","close":8237.2041},{"date":"2019-08-08","close":8298.0498},{"date":"2019-08-09","close":8275.2324},{"date":"2019-08-12","close":8199.1738},{"date":"2019-08-13","close":8153.5371},{"date":"2019-08-14","close":8126.9175},{"date":"2019-08-16","close":8050.8589},{"date":"2019-08-19","close":8164.9482},{"date":"2019-08-20","close":8176.3574},{"date":"2019-08-21","close":8195.3711},{"date":"2019-08-22","close":8195.3711},{"date":"2019-08-23","close":8130.7212},{"date":"2019-08-26","close":8047.0552},{"date":"2019-08-27","close":8009.0259},{"date":"2019-08-28","close":8081.2832},{"date":"2019-08-29","close":8138.3271},{"date":"2019-08-30","close":8229.5977},{"date":"2019-09-02","close":8252.4121},{"date":"2019-09-03","close":8221.9912},{"date":"2019-09-04","close":8290.4463},{"date":"2019-09-05","close":8282.8398},{"date":"2019-09-06","close":8263.8252},{"date":"2019-09-09","close":8282.8398},{"date":"2019-09-10","close":8370.3057},{"date":"2019-09-11","close":8457.7744},{"date":"2019-09-16","close":8526.2275},{"date":"2019-09-17","close":8503.4121},{"date":"2019-09-18","close":8503.4121},{"date":"2019-09-19","close":8438.7607},{"date":"2019-09-20","close":8495.8037},{"date":"2019-09-23","close":8522.4248},{"date":"2019-09-24","close":8564.2607},{"date":"2019-09-25","close":8533.835},{"date":"2019-09-26","close":8526.2275},{"date":"2019-09-27","close":8423.5479},{"date":"2019-09-30","close":8492.002},{"date":"2019-10-01","close":8533.835},{"date":"2019-10-02","close":8362.7021},{"date":"2019-10-04","close":8290.4463},{"date":"2019-10-07","close":8275.2324},{"date":"2019-10-08","close":8263.8252},{"date":"2019-10-10","close":8195.3711},{"date":"2019-10-11","close":8301.8545},{"date":"2019-10-14","close":8377.9131},{"date":"2019-10-15","close":8393.124},{"date":"2019-10-16","close":8499.6094},{"date":"2019-10-17","close":8492.002},{"date":"2019-10-18","close":8438.7607},{"date":"2019-10-21","close":8499.6094},{"date":"2019-10-22","close":8541.4395},{"date":"2019-10-23","close":8450.1689},{"date":"2019-10-24","close":8472.9863},{"date":"2019-10-25","close":8472.9863},{"date":"2019-10-28","close":8457.7744},{"date":"2019-10-29","close":8415.9424},{"date":"2019-10-30","close":8355.0938},{"date":"2019-10-31","close":8320.8682},{"date":"2019-11-01","close":8358.8984},{"date":"2019-11-04","close":8480.5928},{"date":"2019-11-05","close":8549.0459},{"date":"2019-11-06","close":8530.0332},{"date":"2019-11-07","close":8583.2725},{"date":"2019-11-08","close":8602.2881},{"date":"2019-11-11","close":8594.6816},{"date":"2019-11-12","close":8647.9229},{"date":"2019-11-13","close":8594.6816},{"date":"2019-11-14","close":8602.2881},{"date":"2019-11-15","close":8682.1494},{"date":"2019-11-18","close":8651.7266},{"date":"2019-11-19","close":8651.7266},{"date":"2019-11-20","close":8602.2881},{"date":"2019-11-21","close":8541.4395},{"date":"2019-11-22","close":8533.835},{"date":"2019-11-25","close":8602.2881},{"date":"2019-11-26","close":8575.667},{"date":"2019-11-27","close":8594.6816},{"date":"2019-11-28","close":8571.8633},{"date":"2019-11-29","close":8480.5928},{"date":"2019-12-02","close":8511.0166},{"date":"2019-12-03","close":8484.3955},{"date":"2019-12-04","close":8457.7744},{"date":"2019-12-05","close":8446.3682},{"date":"2019-12-06","close":8461.5781},{"date":"2019-12-09","close":8442.5625},{"date":"2019-12-10","close":8476.79},{"date":"2019-12-11","close":8533.835},{"date":"2019-12-12","close":8617.498},{"date":"2019-12-13","close":8685.9521},{"date":"2019-12-16","close":8663.1328},{"date":"2019-12-17","close":8674.5439},{"date":"2019-12-18","close":8708.7695},{"date":"2019-12-19","close":8731.5869},{"date":"2019-12-20","close":8723.9824},{"date":"2019-12-23","close":8769.6172},{"date":"2019-12-24","close":8758.208},{"date":"2019-12-26","close":8769.6172},{"date":"2019-12-27","close":8864.6914},{"date":"2019-12-30","close":8879.9023},{"date":"2020-01-02","close":8739.1934},{"date":"2020-01-03","close":8742.9961},{"date":"2020-01-06","close":8632.71},{"date":"2020-01-07","close":8678.3467},{"date":"2020-01-08","close":8514.8193},{"date":"2020-01-09","close":8560.4561},{"date":"2020-01-10","close":8522.4248},{"date":"2020-01-13","close":8564.2607},{"date":"2020-01-14","close":8647.9229},{"date":"2020-01-15","close":8678.3467},{"date":"2020-01-16","close":8674.5439},{"date":"2020-01-17","close":8663.1328},{"date":"2020-01-20","close":8651.7266},{"date":"2020-01-21","close":8621.3037},{"date":"2020-01-22","close":8655.5293},{"date":"2020-01-23","close":8609.8926},{"date":"2020-01-28","close":8347.4902},{"date":"2020-01-29","close":8355.0938},{"date":"2020-01-30","close":8298.0498},{"date":"2020-01-31","close":8256.2178},{"date":"2020-02-03","close":8183.9609},{"date":"2020-02-04","close":8176.3574},{"date":"2020-02-05","close":8187.7646},{"date":"2020-02-06","close":8374.1113},{"date":"2020-02-07","close":8324.6719},{"date":"2020-02-10","close":8263.8252},{"date":"2020-02-11","close":8336.0801},{"date":"2020-02-12","close":8419.7441},{"date":"2020-02-13","close":8385.5186},{"date":"2020-02-14","close":8336.0801},{"date":"2020-02-17","close":8294.249},{"date":"2020-02-18","close":8221.9912},{"date":"2020-02-19","close":8206.7793},{"date":"2020-02-20","close":8134.5239},{"date":"2020-02-21","close":7993.8149},{"date":"2020-02-24","close":7727.6074},{"date":"2020-02-25","close":7765.6372},{"date":"2020-02-26","close":7739.0151},{"date":"2020-02-27","close":7739.0151},{"date":"2020-02-28","close":7556.4756},{"date":"2020-03-02","close":7522.249},{"date":"2020-03-03","close":7522.249},{"date":"2020-03-04","close":7594.5039},{"date":"2020-03-05","close":7674.3662},{"date":"2020-03-06","close":7518.4448},{"date":"2020-03-09","close":7301.6772},{"date":"2020-03-10","close":7267.4497},{"date":"2020-03-11","close":7164.771},{"date":"2020-03-12","close":6890.9575},{"date":"2020-03-13","close":6541.085},{"date":"2020-03-16","close":6465.0249},{"date":"2020-03-17","close":6244.4531},{"date":"2020-03-18","close":5955.4287},{"date":"2020-03-19","close":5365.9707},{"date":"2020-03-20","close":5685.4204},{"date":"2020-03-23","close":5362.168},{"date":"2020-03-24","close":5696.8286},{"date":"2020-03-25","close":6160.7891},{"date":"2020-03-26","close":6103.7456},{"date":"2020-03-27","close":6255.8633},{"date":"2020-03-30","close":6267.2725},{"date":"2020-03-31","close":6381.3604},{"date":"2020-04-01","close":6278.6802},{"date":"2020-04-02","close":6377.5586},{"date":"2020-04-03","close":6381.3604},{"date":"2020-04-06","close":6601.9316},{"date":"2020-04-07","close":6693.2031},{"date":"2020-04-08","close":6647.5684},{"date":"2020-04-09","close":6731.2339},{"date":"2020-04-10","close":6871.9424},{"date":"2020-04-13","close":6776.8687},{"date":"2020-04-14","close":6864.3369},{"date":"2020-04-16","close":6837.7153},{"date":"2020-04-17","close":6955.6069},{"date":"2020-04-20","close":6974.6216},{"date":"2020-04-21","close":6906.1685},{"date":"2020-04-22","close":6913.7749},{"date":"2020-04-23","close":6986.0308},{"date":"2020-04-24","close":6902.3657},{"date":"2020-04-27","close":7100.1196},{"date":"2020-04-28","close":7155.4048},{"date":"2020-04-29","close":7222.5356},{"date":"2020-05-04","close":7060.6304},{"date":"2020-05-06","close":7123.8135},{"date":"2020-05-07","close":7127.7627},{"date":"2020-05-08","close":7163.3032},{"date":"2020-05-11","close":7151.4556},{"date":"2020-05-12","close":7060.6304},{"date":"2020-05-13","close":7072.4785},{"date":"2020-05-14","close":7056.6821},{"date":"2020-05-15","close":7127.7627},{"date":"2020-05-18","close":7139.6089},{"date":"2020-05-19","close":7305.4624},{"date":"2020-05-20","close":7297.5635},{"date":"2020-05-21","close":7313.3594},{"date":"2020-05-22","close":7194.8945},{"date":"2020-05-25","close":7226.4839},{"date":"2020-05-26","close":7297.5635},{"date":"2020-05-27","close":7337.0542},{"date":"2020-05-28","close":7281.7695},{"date":"2020-05-29","close":7230.4326},{"date":"2020-06-01","close":7380.4912},{"date":"2020-06-02","close":7542.396},{"date":"2020-06-03","close":7747.7393},{"date":"2020-06-04","close":7704.3003},{"date":"2020-06-05","close":7743.79},{"date":"2020-06-08","close":7767.4824},{"date":"2020-06-09","close":7720.0972},{"date":"2020-06-10","close":7672.7095},{"date":"2020-06-11","close":7530.5483},{"date":"2020-06-12","close":7356.7983},{"date":"2020-06-15","close":7001.397},{"date":"2020-06-16","close":7325.2075},{"date":"2020-06-17","close":7297.5635},{"date":"2020-06-18","close":7297.5635},{"date":"2020-06-19","close":7430.1428},{"date":"2020-06-22","close":7186.9956},{"date":"2020-06-23","close":7175.1479},{"date":"2020-06-24","close":7226.4839},{"date":"2020-06-25","close":7064.5801},{"date":"2020-06-26","close":7119.8638},{"date":"2020-06-29","close":6989.5503},{"date":"2020-06-30","close":7029.04},{"date":"2020-07-01","close":7108.0176},{"date":"2020-07-02","close":7194.8945},{"date":"2020-07-03","close":7389.0128},{"date":"2020-07-06","close":7289.666},{"date":"2020-07-07","close":7277.8203},{"date":"2020-07-08","close":7254.1265},{"date":"2020-07-09","close":7250.1792},{"date":"2020-07-10","close":7159.3545},{"date":"2020-07-13","close":7273.8716},{"date":"2020-07-14","close":7293.6152},{"date":"2020-07-15","close":7348.9009},{"date":"2020-07-16","close":7380.4912},{"date":"2020-07-17","close":7384.4404},{"date":"2020-07-20","close":7392.3384},{"date":"2020-07-21","close":7416.0308},{"date":"2020-07-22","close":7400.2363},{"date":"2020-07-23","close":7325.2075},{"date":"2020-07-24","close":7269.9229},{"date":"2020-07-27","close":7344.9521},{"date":"2020-07-28","close":7368.646},{"date":"2020-07-29","close":7423.9287},{"date":"2020-07-30","close":7475.2656},{"date":"2020-07-31","close":7416.0308},{"date":"2020-08-03","close":7400.2363},{"date":"2020-08-04","close":7483.1631},{"date":"2020-08-05","close":7495.0088},{"date":"2020-08-06","close":7597.6812},{"date":"2020-08-07","close":7629.2734},{"date":"2020-08-10","close":7751.6899},{"date":"2020-08-11","close":7878.0522},{"date":"2020-08-12","close":7909.6436},{"date":"2020-08-13","close":7972.8281},{"date":"2020-08-14","close":7905.6948},{"date":"2020-08-18","close":7672.7095},{"date":"2020-08-19","close":7739.8408},{"date":"2020-08-20","close":7447.6226},{"date":"2020-08-21","close":7502.9058},{"date":"2020-08-24","close":7518.7017},{"date":"2020-08-25","close":7735.8911},{"date":"2020-08-26","close":7656.9131},{"date":"2020-08-27","close":7581.8857},{"date":"2020-08-28","close":7617.4253},{"date":"2020-08-31","close":7577.9375},{"date":"2020-09-01","close":7652.9658},{"date":"2020-09-02","close":7680.6079},{"date":"2020-09-03","close":7696.4033},{"date":"2020-09-04","close":7573.9873},{"date":"2020-09-07","close":7605.5776},{"date":"2020-09-08","close":7676.6592},{"date":"2020-09-09","close":7625.3228},{"date":"2020-09-10","close":7664.811},{"date":"2020-09-11","close":7684.5562},{"date":"2020-09-14","close":7783.2793},{"date":"2020-09-15","close":7767.4824},{"date":"2020-09-16","close":7795.1265},{"date":"2020-09-17","close":7751.6899},{"date":"2020-09-18","close":7755.6362},{"date":"2020-09-21","close":7720.0972},{"date":"2020-09-22","close":7589.7837},{"date":"2020-09-23","close":7562.1416},{"date":"2020-09-24","close":7435.7754},{"date":"2020-09-25","close":7471.3169},{"date":"2020-09-28","close":7566.0908},{"date":"2020-09-29","close":7617.4253},{"date":"2020-10-05","close":7735.8911},{"date":"2020-10-06","close":7743.79},{"date":"2020-10-07","close":7806.9736},{"date":"2020-10-08","close":7842.5142},{"date":"2020-10-12","close":7870.1543},{"date":"2020-10-13","close":7870.1543},{"date":"2020-10-14","close":7783.2793},{"date":"2020-10-15","close":7799.0747},{"date":"2020-10-16","close":7783.2793},{"date":"2020-10-19","close":7870.1543},{"date":"2020-10-20","close":7885.9497},{"date":"2020-10-21","close":7953.082},{"date":"2020-10-22","close":8032.061},{"date":"2020-10-23","close":8087.3438},{"date":"2020-10-26","close":7972.8281},{"date":"2020-10-27","close":7870.1543},{"date":"2020-10-28","close":7933.3379},{"date":"2020-10-29","close":7822.7681},{"date":"2020-10-30","close":7656.9131},{"date":"2020-11-02","close":7803.0244},{"date":"2020-11-03","close":7897.7969},{"date":"2020-11-04","close":7866.2051},{"date":"2020-11-05","close":7968.8784},{"date":"2020-11-06","close":7913.5923},{"date":"2020-11-09","close":8032.061},{"date":"2020-11-10","close":8162.373},{"date":"2020-11-11","close":8340.0752},{"date":"2020-11-12","close":8276.8926},{"date":"2020-11-13","close":8221.6084},{"date":"2020-11-16","close":8328.2285},{"date":"2020-11-17","close":8324.2773},{"date":"2020-11-18","close":8320.3281},{"date":"2020-11-19","close":8296.6357},{"date":"2020-11-20","close":8336.126},{"date":"2020-11-23","close":8430.8994},{"date":"2020-11-24","close":8458.542},{"date":"2020-11-25","close":8430.8994},{"date":"2020-11-26","close":8407.2061},{"date":"2020-11-27","close":8387.4609},{"date":"2020-11-30","close":8197.9141},{"date":"2020-12-01","close":8328.2285},{"date":"2020-12-02","close":8411.1533},{"date":"2020-12-03","close":8411.1533},{"date":"2020-12-04","close":8430.8994},{"date":"2020-12-07","close":8371.666},{"date":"2020-12-08","close":8347.9727},{"date":"2020-12-09","close":8430.8994},{"date":"2020-12-10","close":8466.4365},{"date":"2020-12-11","close":8632.293},{"date":"2020-12-14","close":8628.3428},{"date":"2020-12-15","close":8663.8838},{"date":"2020-12-16","close":8711.2695},{"date":"2020-12-17","close":8683.627},{"date":"2020-12-18","close":8699.4229},{"date":"2020-12-21","close":8746.8096},{"date":"2020-12-22","close":8640.1875},{"date":"2020-12-23","close":8683.627},{"date":"2020-12-24","close":8758.6582},{"date":"2020-12-28","close":8794.1953},{"date":"2020-12-29","close":8809.9932},{"date":"2020-12-30","close":8829.7373},{"date":"2021-01-04","close":8802.0957},{"date":"2021-01-05","close":8971.8965},{"date":"2021-01-06","close":8952.1523},{"date":"2021-01-07","close":9185.1377},{"date":"2021-01-08","close":9268.0664},{"date":"2021-01-11","close":9149.5977},{"date":"2021-01-12","close":9118.0059},{"date":"2021-01-13","close":9157.4961},{"date":"2021-01-14","close":9264.1162},{"date":"2021-01-15","close":9129.8545},{"date":"2021-01-18","close":8924.5098},{"date":"2021-01-19","close":9042.9766},{"date":"2021-01-20","close":9074.5674},{"date":"2021-01-21","close":9208.8311},{"date":"2021-01-22","close":9082.4678},{"date":"2021-01-25","close":9204.8828},{"date":"2021-01-26","close":9042.9766},{"date":"2021-01-27","close":9023.2334},{"date":"2021-01-28","close":8884.9619},{"date":"2021-01-29","close":8659.7764},{"date":"2021-02-01","close":8841.5059},{"date":"2021-02-02","close":8932.3691},{"date":"2021-02-03","close":8991.6289},{"date":"2021-02-04","close":8932.3691},{"date":"2021-02-05","close":9027.1846},{"date":"2021-02-08","close":9121.9971},{"date":"2021-02-09","close":9102.2461},{"date":"2021-02-10","close":9145.7041},{"date":"2021-02-15","close":9141.752},{"date":"2021-02-16","close":9201.0107},{"date":"2021-02-17","close":9197.0605},{"date":"2021-02-18","close":9102.2461},{"date":"2021-02-19","close":9098.2949},{"date":"2021-02-22","close":9125.9492},{"date":"2021-02-23","close":9149.6543},{"date":"2021-02-24","close":8932.3691},{"date":"2021-02-25","close":9098.2949},{"date":"2021-02-26","close":8940.2686},{"date":"2021-03-02","close":8999.5293},{"date":"2021-03-03","close":9129.8994},{"date":"2021-03-04","close":9125.9492},{"date":"2021-03-05","close":9106.1973},{"date":"2021-03-08","close":9185.208},{"date":"2021-03-09","close":9228.666},{"date":"2021-03-10","close":9177.3057},{"date":"2021-03-11","close":9228.666},{"date":"2021-03-12","close":9248.4189},{"date":"2021-03-15","close":9339.2812},{"date":"2021-03-16","close":9414.3457},{"date":"2021-03-17","close":9386.6914},{"date":"2021-03-18","close":9386.6914},{"date":"2021-03-19","close":9370.8877},{"date":"2021-03-22","close":9374.8379},{"date":"2021-03-23","close":9299.7773},{"date":"2021-03-24","close":9252.3682},{"date":"2021-03-25","close":9315.5801},{"date":"2021-03-26","close":9382.7402},{"date":"2021-03-29","close":9386.6914},{"date":"2021-03-30","close":9434.0967},{"date":"2021-03-31","close":9481.5059},{"date":"2021-04-01","close":9438.0488},{"date":"2021-04-02","close":9410.3945},{"date":"2021-04-05","close":9406.4443},{"date":"2021-04-06","close":9402.4922},{"date":"2021-04-07","close":9469.6533},{"date":"2021-04-08","close":9449.9004},{"date":"2021-04-09","close":9461.752},{"date":"2021-04-12","close":9485.457},{"date":"2021-04-13","close":9517.0615},{"date":"2021-04-14","close":9505.209},{"date":"2021-04-15","close":9568.418},{"date":"2021-04-16","close":9568.418},{"date":"2021-04-19","close":9568.418},{"date":"2021-04-20","close":9671.1367},{"date":"2021-04-21","close":9584.2227},{"date":"2021-04-22","close":9635.5801},{"date":"2021-04-23","close":9710.6426},{"date":"2021-04-26","close":9821.2598},{"date":"2021-04-27","close":9813.3584},{"date":"2021-04-28","close":9841.0117},{"date":"2021-04-29","close":9783.8691},{"date":"2021-04-30","close":9836.9316},{"date":"2021-05-03","close":9787.9502},{"date":"2021-05-04","close":9751.2168},{"date":"2021-05-06","close":9983.873},{"date":"2021-05-07","close":10081.834},{"date":"2021-05-10","close":10273.6758},{"date":"2021-05-11","close":10355.3096},{"date":"2021-05-12","close":10187.958},{"date":"2021-05-13","close":10281.8379},{"date":"2021-05-14","close":10294.084},{"date":"2021-05-17","close":10155.3037},{"date":"2021-05-18","close":10265.5117},{"date":"2021-05-20","close":10143.0596},{"date":"2021-05-21","close":10016.5273},{"date":"2021-05-24","close":10159.3867},{"date":"2021-05-25","close":10241.0205},{"date":"2021-05-26","close":10261.4287},{"date":"2021-05-27","close":10269.5938},{"date":"2021-05-28","close":10269.5938},{"date":"2021-05-31","close":10359.3896},{"date":"2021-06-01","close":10383.8818},{"date":"2021-06-02","close":10371.6367},{"date":"2021-06-03","close":10330.8184},{"date":"2021-06-04","close":10241.0205},{"date":"2021-06-07","close":10265.5117},{"date":"2021-06-08","close":10314.4922},{"date":"2021-06-09","close":10232.8564},{"date":"2021-06-10","close":10204.2871},{"date":"2021-06-11","close":10183.877},{"date":"2021-06-14","close":10122.6533},{"date":"2021-06-15","close":10155.3037},{"date":"2021-06-16","close":10277.7568},{"date":"2021-06-17","close":10257.3477},{"date":"2021-06-18","close":10196.1221},{"date":"2021-06-21","close":10045.0996},{"date":"2021-06-22","close":10138.9766},{"date":"2021-06-23","close":10102.2432},{"date":"2021-06-24","close":10114.4883},{"date":"2021-06-25","close":10294.084},{"date":"2021-06-28","close":10334.8994},{"date":"2021-06-29","close":10277.7568},{"date":"2021-06-30","close":10273.6758},{"date":"2021-07-01","close":10224.6943},{"date":"2021-07-02","close":10257.3477},{"date":"2021-07-05","close":10236.9404},{"date":"2021-07-06","close":10253.2666},{"date":"2021-07-07","close":10167.5518},{"date":"2021-07-08","close":10118.5693},{"date":"2021-07-09","close":9955.3027},{"date":"2021-07-12","close":10016.5273},{"date":"2021-07-13","close":10155.3037},{"date":"2021-07-14","close":10114.4883},{"date":"2021-07-15","close":10232.8564},{"date":"2021-07-16","close":10249.1855},{"date":"2021-07-19","close":10163.4688},{"date":"2021-07-20","close":10098.1602},{"date":"2021-07-21","close":10122.6533},{"date":"2021-07-22","close":10220.6133},{"date":"2021-07-23","close":10257.3477},{"date":"2021-07-26","close":10167.5518},{"date":"2021-07-27","close":10183.877},{"date":"2021-07-28","close":10245.1016},{"date":"2021-07-29","close":10306.3291},{"date":"2021-07-30","close":10220.6133},{"date":"2021-08-02","close":10224.6943},{"date":"2021-08-03","close":10212.4482},{"date":"2021-08-04","close":10326.7363},{"date":"2021-08-05","close":10330.8184},{"date":"2021-08-06","close":10294.084},{"date":"2021-08-09","close":10224.6943},{"date":"2021-08-10","close":10179.7959},{"date":"2021-08-11","close":10196.1221},{"date":"2021-08-12","close":10183.877},{"date":"2021-08-13","close":10130.8135},{"date":"2021-08-17","close":10061.4258},{"date":"2021-08-18","close":10089.998},{"date":"2021-08-19","close":9808.3584},{"date":"2021-08-20","close":9649.1729},{"date":"2021-08-23","close":9751.2168},{"date":"2021-08-24","close":10008.3633},{"date":"2021-08-25","close":10053.2617},{"date":"2021-08-26","close":10049.1816},{"date":"2021-08-27","close":10085.917},{"date":"2021-08-30","close":10081.834},{"date":"2021-08-31","close":10187.958},{"date":"2021-09-01","close":10294.084},{"date":"2021-09-02","close":10290.002},{"date":"2021-09-03","close":10269.5938},{"date":"2021-09-06","close":10257.3477},{"date":"2021-09-07","close":10261.4287},{"date":"2021-09-08","close":10249.1855},{"date":"2021-09-09","close":10163.4688},{"date":"2021-09-10","close":10249.1855},{"date":"2021-09-13","close":10257.3477},{"date":"2021-09-14","close":10298.1641},{"date":"2021-09-15","close":10290.002},{"date":"2021-09-16","close":10245.1016},{"date":"2021-09-17","close":10212.4482},{"date":"2021-09-23","close":10167.5518},{"date":"2021-09-24","close":10134.8955},{"date":"2021-09-27","close":10187.958},{"date":"2021-09-28","close":10151.2227},{"date":"2021-09-29","close":10085.917},{"date":"2021-09-30","close":10175.7139},{"date":"2021-10-01","close":10114.4883},{"date":"2021-10-05","close":10134.8955},{"date":"2021-10-06","close":10073.6719},{"date":"2021-10-07","close":10155.3037},{"date":"2021-10-08","close":10045.0996},{"date":"2021-10-12","close":10065.5098},{"date":"2021-10-13","close":10155.3037},{"date":"2021-10-14","close":10187.958},{"date":"2021-10-15","close":10310.4111},{"date":"2021-10-18","close":10326.7363},{"date":"2021-10-19","close":10375.7188},{"date":"2021-10-20","close":10375.7188},{"date":"2021-10-21","close":10400.208},{"date":"2021-10-22","close":10379.7988},{"date":"2021-10-25","close":10449.1875},{"date":"2021-10-26","close":10453.2695},{"date":"2021-10-27","close":10396.127},{"date":"2021-10-28","close":10224.4258},{"date":"2021-10-29","close":10036.3711},{"date":"2021-11-01","close":10134.4854},{"date":"2021-11-02","close":10236.6895},{"date":"2021-11-03","close":10077.252},{"date":"2021-11-04","close":10085.4277},{"date":"2021-11-05","close":9925.9912},{"date":"2021-11-08","close":10032.2822},{"date":"2021-11-09","close":10020.0176},{"date":"2021-11-10","close":9925.9912},{"date":"2021-11-11","close":9860.5801},{"date":"2021-11-12","close":9987.3125},{"date":"2021-11-15","close":10040.457},{"date":"2021-11-16","close":10064.9883},{"date":"2021-11-17","close":9905.5508},{"date":"2021-11-18","close":9852.4043},{"date":"2021-11-19","close":9852.4043},{"date":"2021-11-22","close":9848.3164},{"date":"2021-11-23","close":9901.4619},{"date":"2021-11-24","close":9925.9912},{"date":"2021-11-25","close":9815.6104},{"date":"2021-11-26","close":9676.6143},{"date":"2021-11-29","close":9562.1465},{"date":"2021-11-30","close":9280.0645},{"date":"2021-12-01","close":9374.0928},{"date":"2021-12-02","close":9541.7061},{"date":"2021-12-03","close":9701.1426},{"date":"2021-12-06","close":9742.0244},{"date":"2021-12-07","close":9827.875},{"date":"2021-12-08","close":9799.2588},{"date":"2021-12-09","close":9811.5244},{"date":"2021-12-10","close":9831.9639},{"date":"2021-12-13","close":9799.2588},{"date":"2021-12-14","close":9840.1396},{"date":"2021-12-15","close":9819.6992},{"date":"2021-12-16","close":9852.4043},{"date":"2021-12-17","close":9999.5771},{"date":"2021-12-20","close":9885.1094},{"date":"2021-12-21","close":9913.7275},{"date":"2021-12-22","close":9917.8145},{"date":"2021-12-23","close":9913.7275},{"date":"2021-12-24","close":9930.0781},{"date":"2021-12-27","close":9962.7832},{"date":"2021-12-28","close":10036.3711},{"date":"2021-12-29","close":10073.165},{"date":"2021-12-30","close":9991.4004},{"date":"2022-01-03","close":10202.308},{"date":"2022-01-04","close":9991.4004},{"date":"2022-01-05","close":9999.5771},{"date":"2022-01-06","close":9950.5195},{"date":"2022-01-07","close":10020.0176},{"date":"2022-01-10","close":10109.957},{"date":"2022-01-11","close":10097.6924},{"date":"2022-01-12","close":10199.8955},{"date":"2022-01-13","close":10244.8652},{"date":"2022-01-14","close":10146.749},{"date":"2022-01-17","close":10036.3711},{"date":"2022-01-18","close":9991.4004},{"date":"2022-01-19","close":10040.457},{"date":"2022-01-20","close":9995.4893},{"date":"2022-01-21","close":9991.4004},{"date":"2022-01-24","close":9885.1094},{"date":"2022-01-25","close":9676.6143},{"date":"2022-01-26","close":9770.6416},{"date":"2022-01-27","close":9521.2656},{"date":"2022-01-28","close":9688.8779},{"date":"2022-02-03","close":9872.8438},{"date":"2022-02-04","close":10007.7529},{"date":"2022-02-07","close":10056.8096},{"date":"2022-02-08","close":10077.252},{"date":"2022-02-09","close":10220.3379},{"date":"2022-02-10","close":10244.8652},{"date":"2022-02-11","close":10212.1602},{"date":"2022-02-14","close":10341.1219},{"date":"2022-02-15","close":10024.1055},{"date":"2022-02-16","close":10146.749},{"date":"2022-02-17","close":10179.4551},{"date":"2022-02-18","close":10175.3672},{"date":"2022-02-21","close":10146.749},{"date":"2022-02-22","close":10048.6338},{"date":"2022-02-23","close":10064.9883},{"date":"2022-02-24","close":9934.167},{"date":"2022-02-25","close":9893.2852},{"date":"2022-02-28","close":9979.1377},{"date":"2022-03-02","close":9946.4307},{"date":"2022-03-03","close":10007.7529},{"date":"2022-03-04","close":10044.5449},{"date":"2022-03-07","close":9782.9072},{"date":"2022-03-08","close":9705.2314},{"date":"2022-03-10","close":9881.0205},{"date":"2022-03-11","close":9893.2852},{"date":"2022-03-14","close":9938.2539},{"date":"2022-03-15","close":9864.6689},{"date":"2022-03-16","close":9954.6084},{"date":"2022-03-17","close":10024.1055},{"date":"2022-03-18","close":10044.5449},{"date":"2022-03-21","close":9983.2236},{"date":"2022-03-22","close":10114.0439},{"date":"2022-03-23","close":10195.8076},{"date":"2022-03-24","close":10208.0713},{"date":"2022-03-25","close":10199.8955},{"date":"2022-03-28","close":10289.8359},{"date":"2022-03-29","close":10293.9229},{"date":"2022-03-30","close":10273.4814},{"date":"2022-03-31","close":10379.7734},{"date":"2022-04-01","close":10383.8633},{"date":"2022-04-04","close":10465.623},{"date":"2022-04-05","close":10400.2148},{"date":"2022-04-06","close":10453.3613},{"date":"2022-04-07","close":10441.0957},{"date":"2022-04-08","close":10400.2148},{"date":"2022-04-11","close":10498.3281},{"date":"2022-04-12","close":10432.9189},{"date":"2022-04-13","close":10441.0957},{"date":"2022-04-14","close":10445.1826},{"date":"2022-04-15","close":10342.9795},{"date":"2022-04-18","close":10342.9795},{"date":"2022-04-19","close":10428.8311},{"date":"2022-04-20","close":10461.5352},{"date":"2022-04-21","close":10461.5352},{"date":"2022-04-22","close":10490.1523},{"date":"2022-04-25","close":10400.2148},{"date":"2022-04-26","close":10351.1553},{"date":"2022-04-27","close":10195.8076},{"date":"2022-04-28","close":10318.7012},{"date":"2022-04-29","close":10327.1748},{"date":"2022-05-02","close":10561.1676},{"date":"2022-05-03","close":10272.085},{"date":"2022-05-04","close":10322.9375},{"date":"2022-05-06","close":10267.8477},{"date":"2022-05-09","close":10428.5232},{"date":"2022-05-10","close":10157.6689},{"date":"2022-05-11","close":10051.7266},{"date":"2022-05-12","close":10060.2012},{"date":"2022-05-13","close":10233.9453},{"date":"2022-05-16","close":10212.7588},{"date":"2022-05-17","close":10221.2344},{"date":"2022-05-18","close":10187.332},{"date":"2022-05-19","close":10017.8262},{"date":"2022-05-20","close":10149.1934},{"date":"2022-05-23","close":10183.0947},{"date":"2022-05-24","close":10132.2441},{"date":"2022-05-25","close":10187.332},{"date":"2022-05-26","close":10183.0947},{"date":"2022-05-27","close":10293.2734},{"date":"2022-05-30","close":10335.6514},{"date":"2022-05-31","close":10293.2734},{"date":"2022-06-02","close":10229.71},{"date":"2022-06-03","close":10208.5205},{"date":"2022-06-07","close":10128.0049},{"date":"2022-06-08","close":10128.0049},{"date":"2022-06-09","close":10072.915},{"date":"2022-06-10","close":10017.8262},{"date":"2022-06-13","close":9772.0439},{"date":"2022-06-14","close":9776.2783},{"date":"2022-06-15","close":9661.8623},{"date":"2022-06-16","close":9636.4365},{"date":"2022-06-17","close":9585.5859},{"date":"2022-06-20","close":9466.9297},{"date":"2022-06-21","close":9509.3057},{"date":"2022-06-22","close":9322.8506},{"date":"2022-06-23","close":9242.334},{"date":"2022-06-24","close":9411.8398},{"date":"2022-06-27","close":9433.0283},{"date":"2022-06-28","close":9492.3555},{"date":"2022-06-29","close":9394.8896},{"date":"2022-06-30","close":9344.0391},{"date":"2022-07-01","close":9394.8896},{"date":"2022-07-04","close":9356.7529},{"date":"2022-07-05","close":9462.6924},{"date":"2022-07-06","close":9183.0088},{"date":"2022-07-07","close":9221.1455},{"date":"2022-07-08","close":9327.0879},{"date":"2022-07-11","close":9259.2852},{"date":"2022-07-12","close":9204.1953},{"date":"2022-07-13","close":9233.8584},{"date":"2022-07-14","close":9187.2441},{"date":"2022-07-15","close":9119.4424},{"date":"2022-07-18","close":9276.2354},{"date":"2022-07-19","close":9284.7119},{"date":"2022-07-20","close":9365.2275},{"date":"2022-07-21","close":9382.1768},{"date":"2022-07-22","close":9377.9395},{"date":"2022-07-25","close":9403.3643},{"date":"2022-07-26","close":9424.5527},{"date":"2022-07-27","close":9449.9775},{"date":"2022-07-28","close":9420.3154},{"date":"2022-07-29","close":9505.0693},{"date":"2022-08-01","close":9445.7422},{"date":"2022-08-02","close":9407.6035},{"date":"2022-08-03","close":9449.9775},{"date":"2022-08-04","close":9458.4541},{"date":"2022-08-05","close":9513.5449},{"date":"2022-08-08","close":9555.9209},{"date":"2022-08-09","close":9632.2002},{"date":"2022-08-10","close":9606.7715},{"date":"2022-08-11","close":9712.7148},{"date":"2022-08-12","close":9683.0518},{"date":"2022-08-16","close":9708.4785},{"date":"2022-08-17","close":9725.4287},{"date":"2022-08-18","close":9678.8115},{"date":"2022-08-19","close":9700.002},{"date":"2022-08-22","close":9640.6738},{"date":"2022-08-23","close":9551.6836},{"date":"2022-08-24","close":9623.7227},{"date":"2022-08-25","close":9644.9111},{"date":"2022-08-26","close":9619.4863},{"date":"2022-08-29","close":9483.8799},{"date":"2022-08-30","close":9560.1602},{"date":"2022-08-31","close":9615.248},{"date":"2022-09-01","close":9449.9775},{"date":"2022-09-02","close":9433.0283},{"date":"2022-09-05","close":9433.0283},{"date":"2022-09-06","close":9454.2168},{"date":"2022-09-07","close":9327.0879},{"date":"2022-09-08","close":9344.0391},{"date":"2022-09-13","close":9509.3057},{"date":"2022-09-14","close":9360.9883},{"date":"2022-09-15","close":9339.8008},{"date":"2022-09-16","close":9335.5635},{"date":"2022-09-19","close":9322.8506},{"date":"2022-09-20","close":9449.9775},{"date":"2022-09-21","close":9403.3643},{"date":"2022-09-22","close":9394.8896},{"date":"2022-09-23","close":9339.8008},{"date":"2022-09-26","close":9161.8184},{"date":"2022-09-27","close":9140.6309},{"date":"2022-09-28","close":9021.9756},{"date":"2022-09-29","close":9055.876},{"date":"2022-09-30","close":8966.8867},{"date":"2022-10-04","close":9094.0176},{"date":"2022-10-05","close":9094.0176},{"date":"2022-10-06","close":9089.7783},{"date":"2022-10-07","close":9144.8682},{"date":"2022-10-11","close":8988.0752},{"date":"2022-10-12","close":9013.501},{"date":"2022-10-13","close":8924.5098},{"date":"2022-10-14","close":9081.3037},{"date":"2022-10-17","close":9157.582},{"date":"2022-10-18","close":9297.4248},{"date":"2022-10-19","close":9271.998},{"date":"2022-10-20","close":9259.2852},{"date":"2022-10-21","close":9166.0576},{"date":"2022-10-24","close":9187.2441},{"date":"2022-10-25","close":9161.8184},{"date":"2022-10-26","close":9187.2441},{"date":"2022-10-27","close":9339.8008},{"date":"2022-10-28","close":9420.3154},{"date":"2022-10-31","close":9420.3154},{"date":"2022-11-01","close":9416.0781},{"date":"2022-11-02","close":9445.7422},{"date":"2022-11-03","close":9411.8398},{"date":"2022-11-04","close":9483.8799},{"date":"2022-11-07","close":9530.4951},{"date":"2022-11-08","close":9530.4951},{"date":"2022-11-09","close":9589.8203},{"date":"2022-11-10","close":9568.6338},{"date":"2022-11-11","close":9640.6738},{"date":"2022-11-14","close":9721.1885},{"date":"2022-11-15","close":9725.4287},{"date":"2022-11-16","close":9767.8037},{"date":"2022-11-17","close":9704.2383},{"date":"2022-11-18","close":9674.5762},{"date":"2022-11-21","close":9733.9023},{"date":"2022-11-22","close":9733.9023},{"date":"2022-11-23","close":9784.7549},{"date":"2022-11-24","close":9835.6055},{"date":"2022-11-25","close":9903.4111},{"date":"2022-11-28","close":9797.4688},{"date":"2022-11-29","close":9899.1709},{"date":"2022-11-30","close":10060.2012},{"date":"2022-12-01","close":10064.4395},{"date":"2022-12-02","close":9950.0225},{"date":"2022-12-05","close":9928.8359},{"date":"2022-12-06","close":9865.2695},{"date":"2022-12-07","close":9856.7949},{"date":"2022-12-08","close":9848.3203},{"date":"2022-12-09","close":10022.0625},{"date":"2022-12-12","close":10026.3018},{"date":"2022-12-13","close":9996.6367},{"date":"2022-12-14","close":10009.3516},{"date":"2022-12-15","close":9971.2109},{"date":"2022-12-16","close":9937.3105},{"date":"2022-12-19","close":9966.9736},{"date":"2022-12-20","close":9941.5469},{"date":"2022-12-21","close":10043.251},{"date":"2022-12-22","close":10089.8662},{"date":"2022-12-23","close":10077.1523},{"date":"2022-12-26","close":10072.915},{"date":"2022-12-27","close":10077.1523},{"date":"2022-12-28","close":10128.0049},{"date":"2022-12-29","close":9971.2109},{"date":"2023-01-02","close":9738.1406},{"date":"2023-01-03","close":9729.665},{"date":"2023-01-04","close":9818.6543},{"date":"2023-01-05","close":9945.7852},{"date":"2023-01-06","close":10026.3018},{"date":"2023-01-09","close":10144.9561},{"date":"2023-01-10","close":10149.1934},{"date":"2023-01-11","close":10094.1035},{"date":"2023-01-12","close":10085.6279},{"date":"2023-01-13","close":10229.71},{"date":"2023-01-16","close":10284.7988},{"date":"2023-01-17","close":10289.0371},{"date":"2023-01-18","close":10284.7988},{"date":"2023-01-19","close":10365.3154},{"date":"2023-01-20","close":10428.8779},{"date":"2023-01-25","close":10441.5918},{"date":"2023-01-26","close":10437.3545},{"date":"2023-01-27","close":10522.1064},{"date":"2023-01-30","close":10369.5527},{"date":"2023-01-31","close":10301.749},{"date":"2023-02-01","close":10310.2246},{"date":"2023-02-02","close":10225.4707},{"date":"2023-02-03","close":10233.9453},{"date":"2023-02-06","close":10212.7588},{"date":"2023-02-07","close":10183.0947},{"date":"2023-02-08","close":10310.2246},{"date":"2023-02-09","close":10216.9951},{"date":"2023-02-10","close":10229.71},{"date":"2023-02-13","close":10242.4229},{"date":"2023-02-14","close":10221.2344},{"date":"2023-02-15","close":10102.5791},{"date":"2023-02-16","close":10068.6777},{"date":"2023-02-17","close":10115.293},{"date":"2023-02-20","close":10157.6689},{"date":"2023-02-21","close":10170.3818},{"date":"2023-02-22","close":10098.3428},{"date":"2023-02-23","close":10221.2344},{"date":"2023-02-24","close":10157.6689},{"date":"2023-02-27","close":10115.293},{"date":"2023-02-28","close":10115.293},{"date":"2023-03-02","close":10123.7686},{"date":"2023-03-03","close":10077.1523},{"date":"2023-03-06","close":10060.2012},{"date":"2023-03-07","close":10085.6279},{"date":"2023-03-08","close":9979.6865},{"date":"2023-03-09","close":9996.6367},{"date":"2023-03-10","close":9945.7852},{"date":"2023-03-13","close":9916.1221},{"date":"2023-03-14","close":9738.1406},{"date":"2023-03-15","close":9793.2285},{"date":"2023-03-16","close":9700.002},{"date":"2023-03-17","close":9797.4688},{"date":"2023-03-20","close":9750.8545},{"date":"2023-03-21","close":9818.6543},{"date":"2023-03-22","close":9831.3691},{"date":"2023-03-23","close":9755.0918},{"date":"2023-03-24","close":9750.8545},{"date":"2023-03-27","close":9725.4287},{"date":"2023-03-28","close":9780.5186},{"date":"2023-03-29","close":9831.3691},{"date":"2023-03-30","close":9827.1309},{"date":"2023-03-31","close":9877.9834},{"date":"2023-04-03","close":9810.1807},{"date":"2023-04-04","close":9894.9346},{"date":"2023-04-05","close":9890.6953},{"date":"2023-04-06","close":9810.1807},{"date":"2023-04-07","close":9805.9443},{"date":"2023-04-10","close":9805.9443},{"date":"2023-04-11","close":9818.6543},{"date":"2023-04-12","close":9865.2695},{"date":"2023-04-13","close":9933.0713},{"date":"2023-04-14","close":9958.498},{"date":"2023-04-17","close":9899.1709},{"date":"2023-04-18","close":10000.877},{"date":"2023-04-19","close":10026.3018},{"date":"2023-04-20","close":10009.3516},{"date":"2023-04-21","close":9979.6865},{"date":"2023-04-24","close":9776.2783},{"date":"2023-04-25","close":9721.1885},{"date":"2023-04-26","close":9636.4365},{"date":"2023-04-27","close":9445.0449},{"date":"2023-04-28","close":9631.9863},{"date":"2023-05-02","close":9676.4971},{"date":"2023-05-03","close":9623.083},{"date":"2023-05-04","close":9609.7305},{"date":"2023-05-08","close":9680.9463},{"date":"2023-05-09","close":9685.3975},{"date":"2023-05-10","close":9680.9463},{"date":"2023-05-11","close":9698.751},{"date":"2023-05-12","close":9591.9268},{"date":"2023-05-15","close":9614.1807},{"date":"2023-05-16","close":9569.6709},{"date":"2023-05-17","close":9565.2217},{"date":"2023-05-18","close":9852.7026},{"date":"2023-05-19","close":9672.0449},{"date":"2023-05-22","close":9703.2021},{"date":"2023-05-23","close":9703.2021},{"date":"2023-05-24","close":9984.3187},{"date":"2023-05-25","close":9672.0449},{"date":"2023-05-26","close":9614.1807},{"date":"2023-05-30","close":9614.1807},{"date":"2023-05-31","close":9609.7305},{"date":"2023-06-01","close":9538.5146},{"date":"2023-06-02","close":9583.0244},{"date":"2023-06-05","close":9676.4971},{"date":"2023-06-07","close":9672.0449},{"date":"2023-06-08","close":9694.2998},{"date":"2023-06-09","close":9694.2998},{"date":"2023-06-12","close":9640.8887},{"date":"2023-06-13","close":9636.4365},{"date":"2023-06-14","close":9551.8691},{"date":"2023-06-15","close":9520.7109},{"date":"2023-06-16","close":9538.5146},{"date":"2023-06-19","close":9494.0039},{"date":"2023-06-20","close":9449.4941},{"date":"2023-06-21","close":9396.0811},{"date":"2023-06-22","close":9409.4346},{"date":"2023-06-23","close":9302.6104},{"date":"2023-06-26","close":9351.5723},{"date":"2023-06-27","close":9391.6299},{"date":"2023-06-28","close":9404.9844},{"date":"2023-06-29","close":9258.1006},{"date":"2023-06-30","close":9351.5723},{"date":"2023-07-03","close":9669.6739},{"date":"2023-07-04","close":9564.7922},{"date":"2023-07-05","close":9468.1366},{"date":"2023-07-06","close":9356.0573},{"date":"2023-07-07","close":9035.5508},{"date":"2023-07-10","close":9111.2178},{"date":"2023-07-11","close":9413.6393},{"date":"2023-07-12","close":9444.4869},{"date":"2023-07-13","close":9468.1366},{"date":"2023-07-14","close":9364.9248},{"date":"2023-07-17","close":9333.7686},{"date":"2023-07-18","close":9468.1366},{"date":"2023-07-19","close":9249.1982},{"date":"2023-07-20","close":9249.1982},{"date":"2023-07-21","close":9231.3955},{"date":"2023-07-24","close":9160.1797},{"date":"2023-07-25","close":9304.6447},{"date":"2023-07-26","close":8986.5889},{"date":"2023-07-27","close":9494.8712},{"date":"2023-07-28","close":9151.2754},{"date":"2023-07-31","close":9444.4869},{"date":"2023-08-01","close":9624.4308},{"date":"2023-08-02","close":9565.8205},{"date":"2023-08-03","close":9284.8076},{"date":"2023-08-04","close":9427.2393},{"date":"2023-08-07","close":9511.8086},{"date":"2023-08-08","close":9436.1416},{"date":"2023-08-09","close":9462.8467},{"date":"2023-08-10","close":9436.1416},{"date":"2023-08-11","close":9516.2598},{"date":"2023-08-14","close":9578.5742},{"date":"2023-08-16","close":9467.2988},{"date":"2023-08-17","close":9418.3369},{"date":"2023-08-18","close":9418.3369},{"date":"2023-08-21","close":9436.1416},{"date":"2023-08-22","close":9445.0449},{"date":"2023-08-23","close":9462.8467},{"date":"2023-08-24","close":9462.8467},{"date":"2023-08-25","close":9480.6514},{"date":"2023-08-28","close":9560.7686},{"date":"2023-08-29","close":9591.9268},{"date":"2023-08-30","close":9556.3174},{"date":"2023-08-31","close":9551.8691},{"date":"2023-09-01","close":9609.7305},{"date":"2023-09-04","close":9605.2793},{"date":"2023-09-05","close":9591.9268},{"date":"2023-09-06","close":9600.8281},{"date":"2023-09-07","close":9556.3174},{"date":"2023-09-08","close":9689.8486},{"date":"2023-09-11","close":9698.751},{"date":"2023-09-12","close":9654.2422},{"date":"2023-09-13","close":9729.9072},{"date":"2023-09-14","close":9792.2217},{"date":"2023-09-15","close":9943.5566},{"date":"2023-09-18","close":9943.5566},{"date":"2023-09-19","close":9894.5957},{"date":"2023-09-20","close":9899.0469},{"date":"2023-09-21","close":9872.3408},{"date":"2023-09-22","close":9836.7324},{"date":"2023-09-25","close":9805.5762},{"date":"2023-09-26","close":9752.1641},{"date":"2023-09-27","close":9721.0059},{"date":"2023-10-04","close":9618.6318},{"date":"2023-10-05","close":9591.9268},{"date":"2023-10-06","close":9716.5547},{"date":"2023-10-10","close":9787.7715},{"date":"2023-10-11","close":9796.6729},{"date":"2023-10-12","close":9796.6729},{"date":"2023-10-13","close":9796.6729},{"date":"2023-10-16","close":9836.7324},{"date":"2023-10-17","close":9850.0859},{"date":"2023-10-18","close":9934.6543},{"date":"2023-10-19","close":9814.4766},{"date":"2023-10-20","close":9725.457},{"date":"2023-10-23","close":9636.4365},{"date":"2023-10-24","close":9658.6924},{"date":"2023-10-25","close":9752.1641},{"date":"2023-10-26","close":9631.9863},{"date":"2023-10-27","close":9614.1807},{"date":"2023-10-30","close":9623.0996},{"date":"2023-10-31","close":9649.8555},{"date":"2023-11-01","close":9752.4199},{"date":"2023-11-02","close":9734.582},{"date":"2023-11-03","close":9730.1221},{"date":"2023-11-06","close":9957.5459},{"date":"2023-11-07","close":9899.5752},{"date":"2023-11-08","close":9899.5752},{"date":"2023-11-09","close":9921.8711},{"date":"2023-11-10","close":9962.0049},{"date":"2023-11-13","close":10015.5156},{"date":"2023-11-14","close":10095.7822},{"date":"2023-11-15","close":10149.293},{"date":"2023-11-16","close":10135.916},{"date":"2023-11-17","close":10135.916},{"date":"2023-11-20","close":10198.3467},{"date":"2023-11-21","close":10193.8877},{"date":"2023-11-22","close":10256.3154},{"date":"2023-11-23","close":10238.4795},{"date":"2023-11-24","close":10274.1523},{"date":"2023-11-27","close":10287.5303},{"date":"2023-11-28","close":10336.583},{"date":"2023-11-29","close":10256.3154},{"date":"2023-11-30","close":10211.7256},{"date":"2023-12-01","close":10193.8877},{"date":"2023-12-04","close":10220.6416},{"date":"2023-12-05","close":10229.5596},{"date":"2023-12-06","close":10318.7471},{"date":"2023-12-07","close":10265.2334},{"date":"2023-12-08","close":10256.3154},{"date":"2023-12-11","close":10300.9092},{"date":"2023-12-12","close":10323.2051},{"date":"2023-12-13","close":10314.2861},{"date":"2023-12-14","close":10314.2861},{"date":"2023-12-15","close":10318.7471},{"date":"2023-12-18","close":10323.2051},{"date":"2023-12-19","close":10309.8262},{"date":"2023-12-20","close":10367.7979},{"date":"2023-12-21","close":10349.9619},{"date":"2023-12-22","close":10407.9307},{"date":"2023-12-26","close":10421.3086},{"date":"2023-12-27","close":10376.7158},{"date":"2023-12-28","close":10546.168},{"date":"2024-01-02","close":10448.0654},{"date":"2024-01-03","close":10327.6641},{"date":"2024-01-04","close":10305.3691},{"date":"2024-01-05","close":10184.9688},{"date":"2024-01-08","close":10256.3154},{"date":"2024-01-09","close":10251.8574},{"date":"2024-01-10","close":10225.1016},{"date":"2024-01-11","close":10211.7256},{"date":"2024-01-12","close":10167.1309},{"date":"2024-01-15","close":10229.5596},{"date":"2024-01-16","close":10091.3242},{"date":"2024-01-17","close":9988.7598},{"date":"2024-01-18","close":10206.421},{"date":"2024-01-19","close":9939.708},{"date":"2024-01-22","close":10024.4346},{"date":"2024-01-23","close":10037.8125},{"date":"2024-01-24","close":10086.8652},{"date":"2024-01-25","close":10184.9688},{"date":"2024-01-26","close":10229.5596},{"date":"2024-01-29","close":10456.9844},{"date":"2024-01-30","close":10497.1172},{"date":"2024-01-31","close":10613.0586},{"date":"2024-02-01","close":11054.5254},{"date":"2024-02-02","close":11290.8662},{"date":"2024-02-05","close":11210.6006},{"date":"2024-02-06","close":11125.875},{"date":"2024-02-07","close":11299.7861},{"date":"2024-02-08","close":11317.6221},{"date":"2024-02-13","close":11339.9189},{"date":"2024-02-14","close":11170.4648},{"date":"2024-02-15","close":11058.9854},{"date":"2024-02-16","close":11264.1123},{"date":"2024-02-19","close":11451.4004},{"date":"2024-02-20","close":11339.9189},{"date":"2024-02-21","close":11299.7861},{"date":"2024-02-22","close":11344.377},{"date":"2024-02-23","close":11433.5635},{"date":"2024-02-26","close":11246.2744},{"date":"2024-02-27","close":11170.4648},{"date":"2024-02-28","close":11308.7041},{"date":"2024-02-29","close":11335.458},{"date":"2024-03-04","close":11451.4004},{"date":"2024-03-05","close":11411.2676},{"date":"2024-03-06","close":11371.1338},{"date":"2024-03-07","close":11406.8086},{"date":"2024-03-08","close":11469.2373},{"date":"2024-03-11","close":11420.1865},{"date":"2024-03-12","close":11339.9189},{"date":"2024-03-13","close":11487.0742},{"date":"2024-03-14","close":11696.6602},{"date":"2024-03-15","close":11527.209},{"date":"2024-03-18","close":11491.5332},{"date":"2024-03-19","close":11406.8086},{"date":"2024-03-20","close":11473.6963},{"date":"2024-03-21","close":11620.8516},{"date":"2024-03-22","close":11629.7695},{"date":"2024-03-25","close":11567.3418},{"date":"2024-03-26","close":11620.8516},{"date":"2024-03-27","close":11545.0459},{"date":"2024-03-28","close":11540.5859},{"date":"2024-03-29","close":11540.5859},{"date":"2024-04-01","close":11495.9912},{"date":"2024-04-02","close":11460.3184},{"date":"2024-04-03","close":11348.8359},{"date":"2024-04-04","close":11402.3477},{"date":"2024-04-05","close":11366.6729},{"date":"2024-04-08","close":11388.9717},{"date":"2024-04-09","close":11331.0},{"date":"2024-04-11","close":11188.3018},{"date":"2024-04-12","close":11009.9326},{"date":"2024-04-15","close":10996.5557},{"date":"2024-04-16","close":11014.3916},{"date":"2024-04-17","close":10951.9619},{"date":"2024-04-18","close":11023.3086},{"date":"2024-04-19","close":10974.2568},{"date":"2024-04-22","close":11295.3252},{"date":"2024-04-23","close":11362.2148},{"date":"2024-04-24","close":11331.0},{"date":"2024-04-25","close":11366.6729},{"date":"2024-04-26","close":11420.1865},{"date":"2024-04-29","close":11550.3291},{"date":"2024-04-30","close":11485.2578},{"date":"2024-05-02","close":11475.9609},{"date":"2024-05-03","close":11462.0176},{"date":"2024-05-07","close":11620.0498},{"date":"2024-05-08","close":11615.4014},{"date":"2024-05-09","close":11587.5137},{"date":"2024-05-10","close":11708.3623},{"date":"2024-05-13","close":11731.6025},{"date":"2024-05-14","close":11717.6572},{"date":"2024-05-16","close":11768.7861},{"date":"2024-05-17","close":11713.0098},{"date":"2024-05-20","close":11778.083},{"date":"2024-05-21","close":11699.0654},{"date":"2024-05-22","close":11717.6572},{"date":"2024-05-23","close":11629.3467},{"date":"2024-05-24","close":11522.4414},{"date":"2024-05-27","close":11554.9766},{"date":"2024-05-28","close":11541.0342},{"date":"2024-05-29","close":11517.793},{"date":"2024-05-30","close":11471.3135},{"date":"2024-05-31","close":11550.3291},{"date":"2024-06-03","close":11620.0498},{"date":"2024-06-04","close":11494.5527},{"date":"2024-06-05","close":11513.1455},{"date":"2024-06-07","close":11587.5137},{"date":"2024-06-10","close":11661.8809},{"date":"2024-06-11","close":11601.457},{"date":"2024-06-12","close":11578.2178},{"date":"2024-06-13","close":11615.4014},{"date":"2024-06-14","close":11596.8105},{"date":"2024-06-17","close":11606.1064},{"date":"2024-06-18","close":11582.8662},{"date":"2024-06-19","close":11587.5137},{"date":"2024-06-20","close":11666.5303},{"date":"2024-06-21","close":11764.1377},{"date":"2024-06-24","close":11633.9932},{"date":"2024-06-25","close":11689.7705},{"date":"2024-06-26","close":11666.5303},{"date":"2024-06-27","close":11633.9932},{"date":"2024-06-28","close":11824.5625},{"date":"2024-07-01","close":11740.8994},{"date":"2024-07-02","close":11717.6572},{"date":"2024-07-03","close":11805.9727},{"date":"2024-07-04","close":11894.2832},{"date":"2024-07-05","close":11973.2998},{"date":"2024-07-08","close":11922.1709},{"date":"2024-07-09","close":11847.8027},{"date":"2024-07-10","close":11866.3955},{"date":"2024-07-11","close":11940.7627},{"date":"2024-07-12","close":11922.1709},{"date":"2024-07-15","close":11931.4678},{"date":"2024-07-16","close":11973.2998},{"date":"2024-07-17","close":11977.9473},{"date":"2024-07-18","close":11996.5381},{"date":"2024-07-19","close":11917.5234},{"date":"2024-07-22","close":11926.8193},{"date":"2024-07-23","close":12010.4824},{"date":"2024-07-24","close":11903.5801},{"date":"2024-07-25","close":11796.6748},{"date":"2024-07-26","close":11954.708},{"date":"2024-07-29","close":12084.8525},{"date":"2024-07-30","close":11977.8232},{"date":"2024-07-31","close":12075.5449},{"date":"2024-08-01","close":12094.1592},{"date":"2024-08-02","close":11791.6885},{"date":"2024-08-05","close":11075.0664},{"date":"2024-08-06","close":11298.4307},{"date":"2024-08-07","close":11465.9502},{"date":"2024-08-08","close":11549.7119},{"date":"2024-08-09","close":11638.126},{"date":"2024-08-12","close":11638.126},{"date":"2024-08-13","close":11787.0342},{"date":"2024-08-14","close":11828.915},{"date":"2024-08-16","close":11852.1826},{"date":"2024-08-19","close":11908.0234},{"date":"2024-08-20","close":12033.665},{"date":"2024-08-21","close":12094.1592},{"date":"2024-08-22","close":12108.1182},{"date":"2024-08-23","close":12252.374},{"date":"2024-08-26","close":12317.5215},{"date":"2024-08-27","close":12643.3762},{"date":"2024-08-28","close":12196.5322},{"date":"2024-08-29","close":12173.2656},{"date":"2024-08-30","close":12122.0791},{"date":"2024-09-02","close":12140.6934},{"date":"2024-09-03","close":12298.9072},{"date":"2024-09-04","close":12122.0791},{"date":"2024-09-05","close":12173.2656},{"date":"2024-09-06","close":12112.7715},{"date":"2024-09-09","close":12033.665},{"date":"2024-09-10","close":12136.0381},{"date":"2024-09-11","close":11875.4492},{"date":"2024-09-12","close":11996.4365},{"date":"2024-09-13","close":12224.4531},{"date":"2024-09-19","close":12266.334},{"date":"2024-09-20","close":12196.5322},{"date":"2024-09-23","close":12182.5742},{"date":"2024-09-24","close":12140.6934},{"date":"2024-09-25","close":11996.4365},{"date":"2024-09-26","close":12136.0381},{"date":"2024-09-27","close":12210.4922},{"date":"2024-09-30","close":12094.1592},{"date":"2024-10-02","close":11898.7148},{"date":"2024-10-04","close":11912.6768},{"date":"2024-10-07","close":11968.5166},{"date":"2024-10-08","close":11912.6768},{"date":"2024-10-10","close":11982.4775},{"date":"2024-10-11","close":11991.7842},{"date":"2024-10-14","close":12140.6934},{"date":"2024-10-15","close":12140.6934},{"date":"2024-10-16","close":12126.7324},{"date":"2024-10-17","close":12149.999},{"date":"2024-10-18","close":12196.5322},{"date":"2024-10-21","close":12159.3066},{"date":"2024-10-22","close":12177.9189},{"date":"2024-10-23","close":12177.9189},{"date":"2024-10-24","close":12163.959},{"date":"2024-10-25","close":12224.4531},{"date":"2024-10-28","close":12205.8398},{"date":"2024-10-29","close":12233.7598},{"date":"2024-10-30","close":12538.4946},{"date":"2024-10-31","close":12145.2451},{"date":"2024-11-01","close":12177.8555},{"date":"2024-11-04","close":12168.5391},{"date":"2024-11-05","close":12505.5905},{"date":"2024-11-06","close":12229.1025},{"date":"2024-11-07","close":12224.4424},{"date":"2024-11-08","close":12182.5146},{"date":"2024-11-11","close":12061.3887},{"date":"2024-11-12","close":11972.8721},{"date":"2024-11-13","close":11805.1602},{"date":"2024-11-14","close":11902.9922},{"date":"2024-11-15","close":11837.7705},{"date":"2024-11-18","close":11940.2627},{"date":"2024-11-19","close":11986.8496},{"date":"2024-11-20","close":12075.3643},{"date":"2024-11-21","close":12163.8799},{"date":"2024-11-22","close":12182.5146},{"date":"2024-11-25","close":12196.4912},{"date":"2024-11-26","close":12210.4668},{"date":"2024-11-27","close":12373.5215},{"date":"2024-11-28","close":12457.3779},{"date":"2024-11-29","close":12368.8623},{"date":"2024-12-02","close":12443.4023},{"date":"2024-12-03","close":12676.3379},{"date":"2024-12-04","close":12485.3311},{"date":"2024-12-05","close":12210.4668},{"date":"2024-12-06","close":12089.3398},{"date":"2024-12-09","close":11861.0645},{"date":"2024-12-10","close":11977.5312},{"date":"2024-12-11","close":12145.2451},{"date":"2024-12-12","close":12187.1719},{"date":"2024-12-13","close":12224.4424},{"date":"2024-12-16","close":12140.5859},{"date":"2024-12-17","close":12066.0459},{"date":"2024-12-18","close":12168.5391},{"date":"2024-12-19","close":12066.0459},{"date":"2024-12-20","close":11912.3096},{"date":"2024-12-23","close":12075.3643},{"date":"2024-12-24","close":12056.7295},{"date":"2024-12-26","close":12052.0713},{"date":"2024-12-27","close":11861.0645},{"date":"2024-12-30","close":11758.5732},{"date":"2025-01-02","close":11684.0332},{"date":"2025-01-03","close":11688.6914},{"date":"2025-01-06","close":11707.3271},{"date":"2025-01-07","close":11814.4775},{"date":"2025-01-08","close":11875.04},{"date":"2025-01-09","close":11847.0869},{"date":"2025-01-10","close":11847.0869},{"date":"2025-01-13","close":11875.04},{"date":"2025-01-14","close":11842.4297},{"date":"2025-01-15","close":11861.0645},{"date":"2025-01-16","close":11861.0645},{"date":"2025-01-17","close":11889.0166},{"date":"2025-01-20","close":11884.3574},{"date":"2025-01-21","close":11879.6992},{"date":"2025-01-22","close":11898.334},{"date":"2025-01-23","close":11814.4775},{"date":"2025-01-24","close":11847.0869},{"date":"2025-01-31","close":11991.5068},{"date":"2025-02-03","close":11902.9922},{"date":"2025-02-04","close":11977.5312},{"date":"2025-02-05","close":12019.459},{"date":"2025-02-06","close":12005.4834},{"date":"2025-02-07","close":11996.167},{"date":"2025-02-10","close":11940.2627},{"date":"2025-02-11","close":12019.459},{"date":"2025-02-12","close":12066.0459},{"date":"2025-02-13","close":12047.4121},{"date":"2025-02-14","close":12210.4668},{"date":"2025-02-17","close":12336.252},{"date":"2025-02-18","close":12359.5449},{"date":"2025-02-19","close":12462.0361},{"date":"2025-02-20","close":12503.9658},{"date":"2025-02-21","close":12466.6953},{"date":"2025-02-24","close":12424.7676},{"date":"2025-02-25","close":12401.4736},{"date":"2025-02-26","close":12448.0615},{"date":"2025-02-27","close":12392.1562},{"date":"2025-02-28","close":12224.4424},{"date":"2025-03-04","close":12140.5859},{"date":"2025-03-05","close":12145.2451},{"date":"2025-03-06","close":12303.6406},{"date":"2025-03-07","close":12322.2754},{"date":"2025-03-10","close":12280.3477},{"date":"2025-03-11","close":12182.5146},{"date":"2025-03-12","close":12280.3477},{"date":"2025-03-13","close":12298.9814},{"date":"2025-03-14","close":12280.3477},{"date":"2025-03-17","close":12429.4258},{"date":"2025-03-18","close":12494.6484},{"date":"2025-03-19","close":12541.2354},{"date":"2025-03-20","close":12648.3848},{"date":"2025-03-21","close":12643.7256},{"date":"2025-03-24","close":12587.8213},{"date":"2025-03-25","close":12592.4805},{"date":"2025-03-26","close":12573.8447},{"date":"2025-03-27","close":12573.8447},{"date":"2025-03-28","close":12508.625},{"date":"2025-03-31","close":12354.8867},{"date":"2025-04-01","close":12429.4258},{"date":"2025-04-02","close":12415.4502},{"date":"2025-04-03","close":12275.6895},{"date":"2025-04-04","close":12373.5215},{"date":"2025-04-07","close":11963.5557},{"date":"2025-04-08","close":11926.2871},{"date":"2025-04-09","close":11721.3037},{"date":"2025-04-10","close":12089.3398},{"date":"2025-04-11","close":12047.4121},{"date":"2025-04-14","close":12215.125},{"date":"2025-04-15","close":12368.8623},{"date":"2025-04-16","close":12420.1084},{"date":"2025-04-17","close":12457.3779},{"date":"2025-04-18","close":12517.9404},{"date":"2025-04-21","close":12611.1152},{"date":"2025-04-22","close":12671.6777},{"date":"2025-04-23","close":12722.9248},{"date":"2025-04-24","close":12797.4629},{"date":"2025-04-25","close":12834.7334},{"date":"2025-04-28","close":12792.8047},{"date":"2025-04-29","close":12952.6543},{"date":"2025-04-30","close":13160.9443},{"date":"2025-05-02","close":13190.0068},{"date":"2025-05-07","close":13248.1338},{"date":"2025-05-08","close":13301.417},{"date":"2025-05-09","close":13291.7295},{"date":"2025-05-12","close":13393.4521},{"date":"2025-05-13","close":13412.8291},{"date":"2025-05-14","close":13485.4863},{"date":"2025-05-15","close":13451.5791},{"date":"2025-05-16","close":13504.8613},{"date":"2025-05-19","close":13427.3594},{"date":"2025-05-20","close":13519.3936},{"date":"2025-05-21","close":13582.3652},{"date":"2025-05-22","close":13548.457},{"date":"2025-05-23","close":13659.8672},{"date":"2025-05-26","close":13771.2773},{"date":"2025-05-27","close":13766.4355},{"date":"2025-05-28","close":13839.0928},{"date":"2025-05-29","close":14212.0752},{"date":"2025-05-30","close":14129.7275},{"date":"2025-06-02","close":14023.1621},{"date":"2025-06-04","close":14570.5254},{"date":"2025-06-05","close":14575.3701},{"date":"2025-06-09","close":14890.2246},{"date":"2025-06-10","close":14914.4443},{"date":"2025-06-11","close":15001.6338},{"date":"2025-06-12","close":15021.0098},{"date":"2025-06-13","close":14948.3516},{"date":"2025-06-16","close":15156.6406},{"date":"2025-06-17","close":15016.167},{"date":"2025-06-18","close":15064.6055},{"date":"2025-06-19","close":15088.8252},{"date":"2025-06-20","close":15224.4551},{"date":"2025-06-23","close":15219.6113},{"date":"2025-06-24","close":15519.9355},{"date":"2025-06-25","close":15582.9062},{"date":"2025-06-26","close":15563.5293},{"date":"2025-06-27","close":15447.2764},{"date":"2025-06-30","close":15519.9355},{"date":"2025-07-01","close":15834.79},{"date":"2025-07-02","close":15917.1357},{"date":"2025-07-03","close":15970.4189},{"date":"2025-07-04","close":15859.0088},{"date":"2025-07-07","close":16004.3271},{"date":"2025-07-08","close":16309.4951},{"date":"2025-07-09","close":16542.002},{"date":"2025-07-10","close":16808.418},{"date":"2025-07-11","close":16900.4531},{"date":"2025-07-14","close":17292.8125},{"date":"2025-07-15","close":17215.3086},{"date":"2025-07-16","close":16813.2617},{"date":"2025-07-17","close":16885.9219},{"date":"2025-07-18","close":16779.3574},{"date":"2025-07-21","close":16575.9121},{"date":"2025-07-22","close":16551.6914},{"date":"2025-07-23","close":16512.9375},{"date":"2025-07-24","close":16261.0537},{"date":"2025-07-25","close":16227.1475},{"date":"2025-07-28","close":15854.166},{"date":"2025-07-29","close":15970.4189},{"date":"2025-07-30","close":16052.9678},{"date":"2025-07-31","close":15955.8525},{"date":"2025-08-01","close":15475.1377},{"date":"2025-08-04","close":15747.0566},{"date":"2025-08-05","close":15800.4707},{"date":"2025-08-06","close":15892.7285},{"date":"2025-08-07","close":15921.8623},{"date":"2025-08-08","close":15926.7188},{"date":"2025-08-11","close":15819.8936},{"date":"2025-08-12","close":15834.46},{"date":"2025-08-13","close":15727.6348},{"date":"2025-08-14","close":15785.9023},{"date":"2025-08-18","close":15693.6445},{"date":"2025-08-19","close":15586.8184},{"date":"2025-08-20","close":15654.7988},{"date":"2025-08-21","close":15645.0869},{"date":"2025-08-22","close":15635.376},{"date":"2025-08-25","close":15683.9326},{"date":"2025-08-26","close":15640.2324},{"date":"2025-08-27","close":15669.3662},{"date":"2025-08-28","close":15858.7383},{"date":"2025-08-29","close":15717.9229},{"date":"2025-09-01","close":15727.6338},{"date":"2025-09-02","close":15708.2119},{"date":"2025-09-03","close":15732.4893},{"date":"2025-09-04","close":15732.4893},{"date":"2025-09-05","close":15819.8936},{"date":"2025-09-08","close":15776.1914},{"date":"2025-09-09","close":15921.8623},{"date":"2025-09-10","close":16116.0898},{"date":"2025-09-11","close":16266.6172},{"date":"2025-09-12","close":16460.8457},{"date":"2025-09-15","close":16630.7949},{"date":"2025-09-16","close":16577.3848},{"date":"2025-09-17","close":16407.4336},{"date":"2025-09-18","close":16548.25},{"date":"2025-09-19","close":16577.3848},{"date":"2025-09-22","close":16451.1348},{"date":"2025-09-23","close":16509.4023},{"date":"2025-09-24","close":16290.8945},{"date":"2025-09-25","close":16193.7832},{"date":"2025-09-26","close":16082.1006},{"date":"2025-09-29","close":16266.6172},{"date":"2025-09-30","close":16077.2451},{"date":"2025-10-01","close":16077.2451},{"date":"2025-10-02","close":16188.9258},{"date":"2025-10-10","close":16033.5439},{"date":"2025-10-13","close":15863.5947},{"date":"2025-10-14","close":15766.4805},{"date":"2025-10-15","close":15970.4209},{"date":"2025-10-16","close":16232.627},{"date":"2025-10-17","close":16023.833},{"date":"2025-10-20","close":16164.6484},{"date":"2025-10-21","close":16091.8115},{"date":"2025-10-22","close":16271.4736},{"date":"2025-10-23","close":16193.7832},{"date":"2025-10-24","close":16281.1855},{"date":"2025-10-27","close":16368.5879},{"date":"2025-10-28","close":16324.8867},{"date":"2025-10-29","close":16334.5977},{"date":"2025-10-30","close":16203.2979},{"date":"2025-10-31","close":16305.4189},{"date":"2025-11-03","close":16485.3477},{"date":"2025-11-04","close":16373.502},{"date":"2025-11-05","close":16237.3389},{"date":"2025-11-06","close":16728.4961},{"date":"2025-11-07","close":16543.7031},{"date":"2025-11-10","close":17166.1602},{"date":"2025-11-11","close":17107.8047},{"date":"2025-11-12","close":17477.3887},{"date":"2025-11-13","close":17496.8398},{"date":"2025-11-14","close":17146.707},{"date":"2025-11-17","close":17263.418},{"date":"2025-11-18","close":16937.6016},{"date":"2025-11-19","close":17059.1738},{"date":"2025-11-20","close":17214.7871},{"date":"2025-11-21","close":17059.1738},{"date":"2025-11-24","close":16947.3281},{"date":"2025-11-25","close":16850.0684},{"date":"2025-11-26","close":17171.0215},{"date":"2025-11-27","close":17278.0059},{"date":"2025-11-28","close":17102.9414},{"date":"2025-12-01","close":17263.418},{"date":"2025-12-02","close":17419.0332},{"date":"2025-12-03","close":17652.4512},{"date":"2025-12-04","close":17540.6055},{"date":"2025-12-05","close":17555.1953},{"date":"2025-12-08","close":17482.25},{"date":"2025-12-09","close":17457.9355},{"date":"2025-12-10","close":17350.9512},{"date":"2025-12-11","close":17472.5234},{"date":"2025-12-12","close":17550.3301},{"date":"2025-12-15","close":17594.0957},{"date":"2025-12-16","close":17598.9609},{"date":"2025-12-17","close":17598.9609},{"date":"2025-12-18","close":17584.3711},{"date":"2025-12-19","close":17667.041},{"date":"2025-12-22","close":17691.3555},{"date":"2025-12-23","close":17633.0},{"date":"2025-12-24","close":17735.1211},{"date":"2025-12-26","close":17472.5254},{"date":"2025-12-29","close":17404.4434},{"date":"2025-12-30","close":17423.8945},{"date":"2026-01-02","close":17258.5566},{"date":"2026-01-05","close":17263.418},{"date":"2026-01-06","close":17346.0879},{"date":"2026-01-07","close":17234.2402},{"date":"2026-01-08","close":16942.4629},{"date":"2026-01-09","close":16995.957},{"date":"2026-01-12","close":17034.8594},{"date":"2026-01-13","close":17156.4316},{"date":"2026-01-14","close":17404.4434},{"date":"2026-01-15","close":17409.3066},{"date":"2026-01-16","close":17472.5254},{"date":"2026-01-19","close":17550.3301},{"date":"2026-01-20","close":17798.3398},{"date":"2026-01-21","close":17749.7129},{"date":"2026-01-22","close":17798.3398},{"date":"2026-01-23","close":18129.0215},{"date":"2026-01-26","close":17871.2832},{"date":"2026-01-27","close":18323.5371},{"date":"2026-01-28","close":18197.1016},{"date":"2026-01-29","close":18688.2578},{"date":"2026-01-30","close":18858.4609},{"date":"2026-02-02","close":18274.9082},{"date":"2026-02-03","close":18984.8965},{"date":"2026-02-04","close":19573.3125},{"date":"2026-02-05","close":19359.3438},{"date":"2026-02-06","close":19145.375},{"date":"2026-02-09","close":19855.3613},{"date":"2026-02-10","close":20370.834},{"date":"2026-02-11","close":20691.7852},{"date":"2026-02-12","close":21571.9766},{"date":"2026-02-13","close":21367.7344},{"date":"2026-02-19","close":21756.7695},{"date":"2026-02-20","close":22301.418},{"date":"2026-02-23","close":22131.2148},{"date":"2026-02-24","close":21844.3027},{"date":"2026-02-25","close":21883.2051},{"date":"2026-02-26","close":21766.4961},{"date":"2026-02-27","close":21231.5723},{"date":"2026-03-03","close":20536.1719},{"date":"2026-03-04","close":18561.8203},{"date":"2026-03-05","close":19728.9258},{"date":"2026-03-06","close":19641.3926},{"date":"2026-03-09","close":18980.0332},{"date":"2026-03-10","close":19354.4785},{"date":"2026-03-11","close":19816.459},{"date":"2026-03-12","close":19903.9922},{"date":"2026-03-13","close":19437.1504},{"date":"2026-03-16","close":19422.5625},{"date":"2026-03-17","close":19660.8457},{"date":"2026-03-18","close":20093.6465},{"date":"2026-03-19","close":19743.5137},{"date":"2026-03-20","close":20229.8086},{"date":"2026-03-23","close":19150.2363},{"date":"2026-03-24","close":19646.2559},{"date":"2026-03-25","close":19801.8691},{"date":"2026-03-26","close":19806.7344},{"date":"2026-03-27","close":19831.0469},{"date":"2026-03-30","close":19485.7793},{"date":"2026-03-31","close":19510.0938},{"date":"2026-04-01","close":19923.4414},{"date":"2026-04-02","close":19257.2207},{"date":"2026-04-03","close":19364.2051},{"date":"2026-04-06","close":19388.5195},{"date":"2026-04-07","close":19451.7383},{"date":"2026-04-08","close":19884.541},{"date":"2026-04-09","close":19967.2109},{"date":"2026-04-10","close":20312.4766},{"date":"2026-04-13","close":20205.4941},{"date":"2026-04-14","close":20511.8574},{"date":"2026-04-15","close":20720.9648},{"date":"2026-04-16","close":20896.0312},{"date":"2026-04-17","close":20915.4824},{"date":"2026-04-20","close":20900.8926},{"date":"2026-04-21","close":20823.0859},{"date":"2026-04-22","close":20599.3906},{"date":"2026-04-23","close":20696.6504},{"date":"2026-04-24","close":20823.0859},{"date":"2026-04-27","close":20735.5547},{"date":"2026-04-28","close":20876.5781},{"date":"2026-04-29","close":20921.4414},{"date":"2026-04-30","close":20741.9863},{"date":"2026-05-04","close":20846.668},{"date":"2026-05-06","close":20587.457},{"date":"2026-05-07","close":20712.0781},{"date":"2026-05-08","close":20702.1074},{"date":"2026-05-11","close":20547.5781},{"date":"2026-05-12","close":20208.6074},{"date":"2026-05-13","close":20059.0625},{"date":"2026-05-14","close":20951.3516},{"date":"2026-05-15","close":20796.8203},{"date":"2026-05-18","close":20652.2598},{"date":"2026-05-19","close":20408.002},{"date":"2026-05-20","close":19924.4707},{"date":"2026-05-21","close":20398.0312},{"date":"2026-05-22","close":20766.9102},{"date":"2026-05-26","close":20537.6074},{"date":"2026-05-27","close":20353.168},{"date":"2026-05-28","close":20273.4102},{"date":"2026-05-29","close":20153.7734},{"date":"2026-06-01","close":20378.0918},{"date":"2026-06-02","close":20547.5781},{"date":"2026-06-04","close":20492.7441},{"date":"2026-06-05","close":20567.5176},{"date":"2026-06-08","close":19475.834},{"date":"2026-06-09","close":20108.9102},{"date":"2026-06-10","close":19894.5605},{"date":"2026-06-11","close":20557.5469},{"date":"2026-06-12","close":20582.4707},{"date":"2026-06-15","close":20831.7148},{"date":"2026-06-16","close":21125.8203},{"date":"2026-06-17","close":20816.7598},{"date":"2026-06-18","close":20293.3496},{"date":"2026-06-19","close":19969.334},{"date":"2026-06-22","close":19430.9688},{"date":"2026-06-23","close":19007.2578},{"date":"2026-06-24","close":19136.8633},{"date":"2026-06-25","close":18967.3789},{"date":"2026-06-26","close":18708.166},{"date":"2026-06-29","close":19411.0293},{"date":"2026-06-30","close":19341.2422},{"date":"2026-07-01","close":19500.7578},{"date":"2026-07-02","close":19959.3652},{"date":"2026-07-03","close":20313.2891},{"date":"2026-07-06","close":20278.3945},{"date":"2026-07-07","close":20612.3809},{"date":"2026-07-08","close":20323.2598},{"date":"2026-07-09","close":19944.4102},{"date":"2026-07-10","close":20417.9707},{"date":"2026-07-13","close":20278.3945},{"date":"2026-07-14","close":20083.9863},{"date":"2026-07-15","close":20193.6523},{"date":"2026-07-16","close":20193.6523},{"date":"2026-07-20","close":19944.4102},{"date":"2026-07-21","close":20009.2129},{"date":"2026-07-22","close":20034.1367},{"date":"2026-07-23","close":20358.1523},{"date":"2026-07-24","close":20587.457},{"date":"2026-07-27","close":20766.9102},{"date":"2026-07-28","close":20088.9707},{"date":"2026-07-29","close":19750.0},{"date":"2026-07-30","close":20130.0},{"date":"2026-07-31","close":20170.0},{"date":"2026-08-03","close":20030.0},{"date":"2026-08-04","close":20405.0},{"date":"2026-08-05","close":20435.0},{"date":"2026-08-06","close":20775.0},{"date":"2026-08-07","close":21170.0},{"date":"2026-08-10","close":20980.0},{"date":"2026-08-11","close":21055.0},{"date":"2026-08-12","close":20655.0},{"date":"2026-08-13","close":20700.0},{"date":"2026-08-14","close":21305.0},{"date":"2026-08-18","close":21005.0},{"date":"2026-08-19","close":20845.0},{"date":"2026-08-20","close":20855.0},{"date":"2026-08-21","close":20870.0},{"date":"2026-08-24","close":21005.0},{"date":"2026-08-25","close":21065.0},{"date":"2026-08-26","close":21455.0},{"date":"2026-08-27","close":21120.0},{"date":"2026-08-28","close":21490.0},{"date":"2026-08-31","close":21435.0},{"date":"2026-09-01","close":21460.0},{"date":"2026-09-02","close":21245.0},{"date":"2026-09-03","close":21420.0},{"date":"2026-09-04","close":21420.0},{"date":"2026-09-07","close":21345.0},{"date":"2026-09-08","close":21270.0},{"date":"2026-09-09","close":21035.0},{"date":"2026-09-10","close":21000.0},{"date":"2026-09-11","close":21200.0},{"date":"2026-09-14","close":21270.0},{"date":"2026-09-15","close":21040.0},{"date":"2026-09-16","close":20800.0},{"date":"2026-09-17","close":20880.0},{"date":"2026-09-18","close":20665.0},{"date":"2026-09-21","close":20685.0},{"date":"2026-09-22","close":20720.0},{"date":"2026-09-23","close":20695.0},{"date":"2026-09-28","close":20775.0},{"date":"2026-09-29","close":20815.0},{"date":"2026-09-30","close":20420.0},{"date":"2026-10-01","close":20340.0},{"date":"2026-10-02","close":20540.0},{"date":"2026-10-06","close":20415.0},{"date":"2026-10-07","close":20395.0},{"date":"2026-10-08","close":20400.0},{"date":"2026-10-12","close":20275.0},{"date":"2026-10-13","close":20110.0},{"date":"2026-10-14","close":19940.0},{"date":"2026-10-15","close":20095.0},{"date":"2026-10-16","close":20230.0},{"date":"2026-10-19","close":20485.0},{"date":"2026-10-20","close":20425.0},{"date":"2026-10-21","close":20210.0},{"date":"2026-10-22","close":20050.0},{"date":"2026-10-23","close":19765.0}],"chart_data":[{"date":"2024-10-23","open":12247,"high":12247,"low":12178,"close":12178,"volume":678},{"date":"2024-10-24","open":12186,"high":12201,"low":12164,"close":12164,"volume":908},{"date":"2024-10-25","open":12260,"high":12270,"low":12219,"close":12224,"volume":387},{"date":"2024-10-28","open":12224,"high":12229,"low":12182,"close":12206,"volume":392},{"date":"2024-10-29","open":12183,"high":12238,"low":12183,"close":12234,"volume":518},{"date":"2024-10-30","open":12544,"high":12549,"low":12515,"close":12538,"volume":79626},{"date":"2024-10-31","open":12196,"high":12196,"low":12098,"close":12145,"volume":2234},{"date":"2024-11-01","open":12169,"high":12206,"low":12169,"close":12178,"volume":3015},{"date":"2024-11-04","open":12186,"high":12186,"low":12127,"close":12169,"volume":19},{"date":"2024-11-05","open":12481,"high":12524,"low":12468,"close":12506,"volume":90},{"date":"2024-11-06","open":12196,"high":12261,"low":12150,"close":12229,"volume":1250},{"date":"2024-11-07","open":12219,"high":12233,"low":12196,"close":12224,"volume":16},{"date":"2024-11-08","open":12262,"high":12262,"low":12183,"close":12183,"volume":2},{"date":"2024-11-11","open":12089,"high":12117,"low":12056,"close":12061,"volume":436},{"date":"2024-11-12","open":11987,"high":12094,"low":11969,"close":11973,"volume":413},{"date":"2024-11-13","open":11921,"high":11930,"low":11805,"close":11805,"volume":701},{"date":"2024-11-14","open":11885,"high":11917,"low":11819,"close":11903,"volume":130},{"date":"2024-11-15","open":11847,"high":11847,"low":11833,"close":11838,"volume":85},{"date":"2024-11-18","open":11950,"high":12024,"low":11917,"close":11940,"volume":31491},{"date":"2024-11-19","open":11945,"high":11987,"low":11945,"close":11987,"volume":28},{"date":"2024-11-20","open":11995,"high":12093,"low":11995,"close":12075,"volume":349},{"date":"2024-11-21","open":12131,"high":12243,"low":12131,"close":12164,"volume":515},{"date":"2024-11-22","open":12230,"high":12244,"low":12183,"close":12183,"volume":671},{"date":"2024-11-25","open":12342,"high":12342,"low":12186,"close":12196,"volume":695},{"date":"2024-11-26","open":12136,"high":12215,"low":12136,"close":12210,"volume":141},{"date":"2024-11-27","open":12266,"high":12424,"low":12266,"close":12374,"volume":461},{"date":"2024-11-28","open":12342,"high":12504,"low":12342,"close":12457,"volume":966},{"date":"2024-11-29","open":12438,"high":12438,"low":12346,"close":12369,"volume":9046},{"date":"2024-12-02","open":12466,"high":12489,"low":12378,"close":12443,"volume":122264},{"date":"2024-12-03","open":12512,"high":12714,"low":12512,"close":12676,"volume":586},{"date":"2024-12-04","open":12499,"high":12620,"low":12433,"close":12485,"volume":284},{"date":"2024-12-05","open":12343,"high":12343,"low":12187,"close":12210,"volume":444},{"date":"2024-12-06","open":12281,"high":12304,"low":12075,"close":12089,"volume":242},{"date":"2024-12-09","open":12081,"high":12081,"low":11848,"close":11861,"volume":2006},{"date":"2024-12-10","open":11950,"high":12014,"low":11940,"close":11978,"volume":426},{"date":"2024-12-11","open":11968,"high":12145,"low":11968,"close":12145,"volume":23},{"date":"2024-12-12","open":12207,"high":12249,"low":12179,"close":12187,"volume":34},{"date":"2024-12-13","open":12206,"high":12233,"low":12155,"close":12224,"volume":15},{"date":"2024-12-16","open":12277,"high":12277,"low":12132,"close":12141,"volume":328},{"date":"2024-12-17","open":12156,"high":12156,"low":12052,"close":12066,"volume":136},{"date":"2024-12-18","open":12191,"high":12191,"low":12108,"close":12169,"volume":710},{"date":"2024-12-19","open":12014,"high":12141,"low":12014,"close":12066,"volume":752},{"date":"2024-12-20","open":12037,"high":12037,"low":11902,"close":11912,"volume":403},{"date":"2024-12-23","open":12051,"high":12075,"low":11935,"close":12075,"volume":44},{"date":"2024-12-24","open":12109,"high":12109,"low":12038,"close":12057,"volume":1162},{"date":"2024-12-26","open":12128,"high":12128,"low":11965,"close":12052,"volume":10156},{"date":"2024-12-27","open":11987,"high":11987,"low":11829,"close":11861,"volume":3985},{"date":"2024-12-30","open":11889,"high":11889,"low":11749,"close":11759,"volume":11723},{"date":"2025-01-02","open":11749,"high":11791,"low":11637,"close":11684,"volume":6837},{"date":"2025-01-03","open":11707,"high":11800,"low":11674,"close":11689,"volume":116915},{"date":"2025-01-06","open":11740,"high":11740,"low":11632,"close":11707,"volume":206076},{"date":"2025-01-07","open":11795,"high":11847,"low":11795,"close":11814,"volume":748},{"date":"2025-01-08","open":11806,"high":11908,"low":11796,"close":11875,"volume":419},{"date":"2025-01-09","open":11860,"high":11889,"low":11810,"close":11847,"volume":173},{"date":"2025-01-10","open":11865,"high":11865,"low":11795,"close":11847,"volume":57},{"date":"2025-01-13","open":11880,"high":11913,"low":11801,"close":11875,"volume":217},{"date":"2025-01-14","open":11906,"high":11906,"low":11837,"close":11842,"volume":5},{"date":"2025-01-15","open":11885,"high":11898,"low":11861,"close":11861,"volume":21186},{"date":"2025-01-16","open":11898,"high":11903,"low":11861,"close":11861,"volume":223},{"date":"2025-01-17","open":11889,"high":11889,"low":11869,"close":11889,"volume":80},{"date":"2025-01-20","open":11912,"high":11916,"low":11884,"close":11884,"volume":170},{"date":"2025-01-21","open":11965,"high":11965,"low":11834,"close":11880,"volume":649},{"date":"2025-01-22","open":11991,"high":11991,"low":11893,"close":11898,"volume":821},{"date":"2025-01-23","open":11973,"high":11973,"low":11814,"close":11814,"volume":35},{"date":"2025-01-24","open":11902,"high":11902,"low":11847,"close":11847,"volume":14},{"date":"2025-01-31","open":12015,"high":12015,"low":11922,"close":11992,"volume":3166},{"date":"2025-02-03","open":11927,"high":11927,"low":11796,"close":11903,"volume":4792},{"date":"2025-02-04","open":11940,"high":11978,"low":11940,"close":11978,"volume":283},{"date":"2025-02-05","open":11973,"high":12062,"low":11973,"close":12019,"volume":10076},{"date":"2025-02-06","open":12018,"high":12070,"low":11959,"close":12005,"volume":5409},{"date":"2025-02-07","open":12006,"high":12048,"low":11996,"close":11996,"volume":3650},{"date":"2025-02-10","open":11987,"high":12034,"low":11940,"close":11940,"volume":9741},{"date":"2025-02-11","open":11969,"high":12034,"low":11960,"close":12019,"volume":512},{"date":"2025-02-12","open":12066,"high":12118,"low":12066,"close":12066,"volume":244},{"date":"2025-02-13","open":12065,"high":12080,"low":12042,"close":12047,"volume":635},{"date":"2025-02-14","open":12146,"high":12249,"low":12146,"close":12210,"volume":274},{"date":"2025-02-17","open":12209,"high":12365,"low":12209,"close":12336,"volume":6999},{"date":"2025-02-18","open":12336,"high":12365,"low":12304,"close":12360,"volume":3329},{"date":"2025-02-19","open":12356,"high":12481,"low":12356,"close":12462,"volume":794},{"date":"2025-02-20","open":12379,"high":12513,"low":12379,"close":12504,"volume":1900},{"date":"2025-02-21","open":12477,"high":12500,"low":12452,"close":12467,"volume":1095},{"date":"2025-02-24","open":12375,"high":12444,"low":12375,"close":12425,"volume":92},{"date":"2025-02-25","open":12327,"high":12437,"low":12327,"close":12401,"volume":51},{"date":"2025-02-26","open":12365,"high":12448,"low":12360,"close":12448,"volume":1344},{"date":"2025-02-27","open":12448,"high":12451,"low":12392,"close":12392,"volume":92},{"date":"2025-02-28","open":12392,"high":12392,"low":12214,"close":12224,"volume":4493},{"date":"2025-03-04","open":12225,"high":12277,"low":12141,"close":12141,"volume":11458},{"date":"2025-03-05","open":12145,"high":12201,"low":12122,"close":12145,"volume":399},{"date":"2025-03-06","open":12135,"high":12328,"low":12135,"close":12304,"volume":740},{"date":"2025-03-07","open":12303,"high":12359,"low":12303,"close":12322,"volume":2224},{"date":"2025-03-10","open":12312,"high":12330,"low":12185,"close":12280,"volume":4239},{"date":"2025-03-11","open":12113,"high":12210,"low":12113,"close":12183,"volume":627},{"date":"2025-03-12","open":12218,"high":12280,"low":12200,"close":12280,"volume":13558},{"date":"2025-03-13","open":12328,"high":12351,"low":12271,"close":12299,"volume":13676},{"date":"2025-03-14","open":12260,"high":12280,"low":12260,"close":12280,"volume":65},{"date":"2025-03-17","open":12366,"high":12429,"low":12366,"close":12429,"volume":251},{"date":"2025-03-18","open":12500,"high":12513,"low":12477,"close":12495,"volume":1792},{"date":"2025-03-19","open":12578,"high":12578,"low":12541,"close":12541,"volume":130},{"date":"2025-03-20","open":12663,"high":12696,"low":12630,"close":12648,"volume":912},{"date":"2025-03-21","open":12647,"high":12647,"low":12620,"close":12644,"volume":517},{"date":"2025-03-24","open":12645,"high":12653,"low":12588,"close":12588,"volume":285},{"date":"2025-03-25","open":12615,"high":12615,"low":12587,"close":12592,"volume":1376},{"date":"2025-03-26","open":12589,"high":12617,"low":12574,"close":12574,"volume":137},{"date":"2025-03-27","open":12626,"high":12626,"low":12574,"close":12574,"volume":11},{"date":"2025-03-28","open":12611,"high":12611,"low":12504,"close":12509,"volume":109},{"date":"2025-03-31","open":12397,"high":12397,"low":12328,"close":12355,"volume":5755},{"date":"2025-04-01","open":12356,"high":12444,"low":12356,"close":12429,"volume":1909},{"date":"2025-04-02","open":12392,"high":12433,"low":12392,"close":12415,"volume":103},{"date":"2025-04-03","open":12243,"high":12346,"low":12219,"close":12276,"volume":2359},{"date":"2025-04-04","open":12276,"high":12382,"low":12276,"close":12374,"volume":176},{"date":"2025-04-07","open":12018,"high":12160,"low":11916,"close":11964,"volume":459},{"date":"2025-04-08","open":12028,"high":12056,"low":11912,"close":11926,"volume":1612},{"date":"2025-04-09","open":11776,"high":11795,"low":11712,"close":11721,"volume":1306},{"date":"2025-04-10","open":11964,"high":12098,"low":11939,"close":12089,"volume":446},{"date":"2025-04-11","open":12051,"high":12051,"low":12042,"close":12047,"volume":3},{"date":"2025-04-14","open":12183,"high":12215,"low":12156,"close":12215,"volume":248},{"date":"2025-04-15","open":12214,"high":12369,"low":12214,"close":12369,"volume":455},{"date":"2025-04-16","open":12370,"high":12420,"low":12352,"close":12420,"volume":5},{"date":"2025-04-17","open":12420,"high":12457,"low":12393,"close":12457,"volume":143},{"date":"2025-04-18","open":12467,"high":12550,"low":12452,"close":12518,"volume":18186},{"date":"2025-04-21","open":12560,"high":12621,"low":12546,"close":12611,"volume":1250},{"date":"2025-04-22","open":12616,"high":12705,"low":12611,"close":12672,"volume":676},{"date":"2025-04-23","open":12723,"high":12774,"low":12704,"close":12723,"volume":137},{"date":"2025-04-24","open":12727,"high":12797,"low":12727,"close":12797,"volume":802},{"date":"2025-04-25","open":12811,"high":12843,"low":12766,"close":12835,"volume":10836},{"date":"2025-04-28","open":12714,"high":12847,"low":12714,"close":12793,"volume":12327},{"date":"2025-04-29","open":12827,"high":13016,"low":12827,"close":12953,"volume":2960},{"date":"2025-04-30","open":12971,"high":13165,"low":12971,"close":13161,"volume":3707},{"date":"2025-05-02","open":13234,"high":13253,"low":13094,"close":13190,"volume":15189},{"date":"2025-05-07","open":13307,"high":13307,"low":13248,"close":13248,"volume":511},{"date":"2025-05-08","open":13247,"high":13301,"low":13247,"close":13301,"volume":220},{"date":"2025-05-09","open":13302,"high":13317,"low":13268,"close":13292,"volume":955},{"date":"2025-05-12","open":13427,"high":13456,"low":13393,"close":13393,"volume":4183},{"date":"2025-05-13","open":13399,"high":13428,"low":13394,"close":13413,"volume":6889},{"date":"2025-05-14","open":13446,"high":13538,"low":13441,"close":13485,"volume":3896},{"date":"2025-05-15","open":13486,"high":13592,"low":13452,"close":13452,"volume":5391},{"date":"2025-05-16","open":13500,"high":13549,"low":13452,"close":13505,"volume":1863},{"date":"2025-05-19","open":13422,"high":13543,"low":13407,"close":13427,"volume":1189},{"date":"2025-05-20","open":13471,"high":13562,"low":13471,"close":13519,"volume":740},{"date":"2025-05-21","open":13534,"high":13626,"low":13520,"close":13582,"volume":630},{"date":"2025-05-22","open":13620,"high":13760,"low":13528,"close":13548,"volume":10986},{"date":"2025-05-23","open":13577,"high":13680,"low":13577,"close":13660,"volume":314},{"date":"2025-05-26","open":13665,"high":13781,"low":13665,"close":13771,"volume":384},{"date":"2025-05-27","open":13805,"high":13843,"low":13732,"close":13766,"volume":11105},{"date":"2025-05-28","open":13820,"high":13941,"low":13722,"close":13839,"volume":1489},{"date":"2025-05-29","open":13956,"high":14227,"low":13956,"close":14212,"volume":790},{"date":"2025-05-30","open":14251,"high":14295,"low":14130,"close":14130,"volume":989},{"date":"2025-06-02","open":14125,"high":14261,"low":13941,"close":14023,"volume":3252},{"date":"2025-06-04","open":14300,"high":14571,"low":14300,"close":14571,"volume":973},{"date":"2025-06-05","open":14726,"high":14726,"low":14521,"close":14575,"volume":1348},{"date":"2025-06-09","open":14721,"high":15156,"low":14721,"close":14890,"volume":5737},{"date":"2025-06-10","open":14919,"high":15007,"low":14817,"close":14914,"volume":2157},{"date":"2025-06-11","open":14851,"high":15035,"low":14803,"close":15002,"volume":4197},{"date":"2025-06-12","open":15006,"high":15073,"low":15006,"close":15021,"volume":348},{"date":"2025-06-13","open":15054,"high":15054,"low":14860,"close":14948,"volume":961},{"date":"2025-06-16","open":14950,"high":15172,"low":14896,"close":15157,"volume":1624},{"date":"2025-06-17","open":15213,"high":15262,"low":15016,"close":15016,"volume":1264},{"date":"2025-06-18","open":14949,"high":15180,"low":14949,"close":15065,"volume":1552},{"date":"2025-06-19","open":15161,"high":15161,"low":14992,"close":15089,"volume":95013},{"date":"2025-06-20","open":15089,"high":15233,"low":15089,"close":15224,"volume":1838},{"date":"2025-06-23","open":15249,"high":15249,"low":15036,"close":15220,"volume":2144},{"date":"2025-06-24","open":15472,"high":15530,"low":15399,"close":15520,"volume":864},{"date":"2025-06-25","open":15545,"high":15583,"low":15481,"close":15583,"volume":1642},{"date":"2025-06-26","open":15583,"high":15583,"low":15355,"close":15564,"volume":3254},{"date":"2025-06-27","open":15563,"high":15587,"low":15437,"close":15447,"volume":1986},{"date":"2025-06-30","open":15525,"high":15602,"low":15520,"close":15520,"volume":1630},{"date":"2025-07-01","open":15598,"high":15943,"low":15598,"close":15835,"volume":2748},{"date":"2025-07-02","open":15888,"high":15932,"low":15787,"close":15917,"volume":1392},{"date":"2025-07-03","open":15998,"high":16066,"low":15965,"close":15970,"volume":1450},{"date":"2025-07-04","open":16082,"high":16097,"low":15854,"close":15859,"volume":4871},{"date":"2025-07-07","open":15873,"high":16043,"low":15873,"close":16004,"volume":1219},{"date":"2025-07-08","open":16231,"high":16309,"low":16192,"close":16309,"volume":1833},{"date":"2025-07-09","open":16310,"high":16600,"low":16237,"close":16542,"volume":2922},{"date":"2025-07-10","open":16542,"high":16808,"low":16542,"close":16808,"volume":1895},{"date":"2025-07-11","open":16885,"high":16924,"low":16792,"close":16900,"volume":16957},{"date":"2025-07-14","open":16915,"high":17293,"low":16915,"close":17293,"volume":2865},{"date":"2025-07-15","open":17293,"high":17293,"low":17133,"close":17215,"volume":2288},{"date":"2025-07-16","open":17060,"high":17060,"low":16808,"close":16813,"volume":9053},{"date":"2025-07-17","open":16871,"high":16901,"low":16732,"close":16886,"volume":5027},{"date":"2025-07-18","open":16841,"high":16841,"low":16604,"close":16779,"volume":3335},{"date":"2025-07-21","open":16546,"high":16649,"low":16546,"close":16576,"volume":1029},{"date":"2025-07-22","open":16577,"high":16713,"low":16518,"close":16552,"volume":1974},{"date":"2025-07-23","open":16552,"high":16635,"low":16373,"close":16513,"volume":1551},{"date":"2025-07-24","open":16439,"high":16638,"low":16251,"close":16261,"volume":2140},{"date":"2025-07-25","open":16213,"high":16344,"low":16213,"close":16227,"volume":923},{"date":"2025-07-28","open":16174,"high":16203,"low":15791,"close":15854,"volume":1099},{"date":"2025-07-29","open":15853,"high":15974,"low":15747,"close":15970,"volume":9255},{"date":"2025-07-30","open":15989,"high":16058,"low":15926,"close":16053,"volume":396},{"date":"2025-07-31","open":16025,"high":16049,"low":15947,"close":15956,"volume":23136},{"date":"2025-08-01","open":15888,"high":15888,"low":15475,"close":15475,"volume":1362},{"date":"2025-08-04","open":15484,"high":15751,"low":15436,"close":15747,"volume":908},{"date":"2025-08-05","open":15926,"high":15926,"low":15781,"close":15800,"volume":4535},{"date":"2025-08-06","open":15903,"high":15903,"low":15849,"close":15893,"volume":31083},{"date":"2025-08-07","open":15893,"high":15927,"low":15844,"close":15922,"volume":362},{"date":"2025-08-08","open":15976,"high":15981,"low":15917,"close":15927,"volume":704},{"date":"2025-08-11","open":15927,"high":15927,"low":15815,"close":15820,"volume":306},{"date":"2025-08-12","open":15868,"high":16020,"low":15810,"close":15834,"volume":2051},{"date":"2025-08-13","open":15825,"high":15825,"low":15728,"close":15728,"volume":1322},{"date":"2025-08-14","open":15926,"high":15926,"low":15751,"close":15786,"volume":64},{"date":"2025-08-18","open":15733,"high":15762,"low":15641,"close":15694,"volume":195},{"date":"2025-08-19","open":15669,"high":15683,"low":15572,"close":15587,"volume":1647},{"date":"2025-08-20","open":15616,"high":15655,"low":15407,"close":15655,"volume":315},{"date":"2025-08-21","open":15655,"high":15756,"low":15645,"close":15645,"volume":197},{"date":"2025-08-22","open":15698,"high":15776,"low":15591,"close":15635,"volume":142},{"date":"2025-08-25","open":15689,"high":15708,"low":15675,"close":15684,"volume":254},{"date":"2025-08-26","open":15688,"high":15766,"low":15640,"close":15640,"volume":177},{"date":"2025-08-27","open":15635,"high":15669,"low":15635,"close":15669,"volume":35},{"date":"2025-08-28","open":15670,"high":15893,"low":15646,"close":15859,"volume":1121},{"date":"2025-08-29","open":15825,"high":15834,"low":15718,"close":15718,"volume":701},{"date":"2025-09-01","open":15713,"high":15825,"low":15680,"close":15728,"volume":1195},{"date":"2025-09-02","open":15743,"high":15743,"low":15670,"close":15708,"volume":457},{"date":"2025-09-03","open":15761,"high":15761,"low":15674,"close":15732,"volume":472},{"date":"2025-09-04","open":15712,"high":15756,"low":15712,"close":15732,"volume":98},{"date":"2025-09-05","open":15791,"high":15820,"low":15752,"close":15820,"volume":206},{"date":"2025-09-08","open":15781,"high":15795,"low":15737,"close":15776,"volume":178},{"date":"2025-09-09","open":15815,"high":15937,"low":15815,"close":15922,"volume":1292},{"date":"2025-09-10","open":15975,"high":16184,"low":15975,"close":16116,"volume":2000},{"date":"2025-09-11","open":16122,"high":16282,"low":16093,"close":16267,"volume":7310},{"date":"2025-09-12","open":16306,"high":16519,"low":16306,"close":16461,"volume":36469},{"date":"2025-09-15","open":16452,"high":16631,"low":16437,"close":16631,"volume":810},{"date":"2025-09-16","open":16630,"high":16630,"low":16577,"close":16577,"volume":60},{"date":"2025-09-17","open":16508,"high":16508,"low":16397,"close":16407,"volume":470},{"date":"2025-09-18","open":16413,"high":16548,"low":16413,"close":16548,"volume":187},{"date":"2025-09-19","open":16494,"high":16577,"low":16451,"close":16577,"volume":255},{"date":"2025-09-22","open":16503,"high":16503,"low":16451,"close":16451,"volume":541},{"date":"2025-09-23","open":16509,"high":16514,"low":16442,"close":16509,"volume":48},{"date":"2025-09-24","open":16518,"high":16518,"low":16242,"close":16291,"volume":91},{"date":"2025-09-25","open":16282,"high":16282,"low":16185,"close":16194,"volume":1278},{"date":"2025-09-26","open":16179,"high":16188,"low":16048,"close":16082,"volume":443},{"date":"2025-09-29","open":16209,"high":16306,"low":16189,"close":16267,"volume":270},{"date":"2025-09-30","open":16159,"high":16159,"low":16077,"close":16077,"volume":797},{"date":"2025-10-01","open":16121,"high":16121,"low":16067,"close":16077,"volume":186},{"date":"2025-10-02","open":16122,"high":16292,"low":16073,"close":16189,"volume":714},{"date":"2025-10-10","open":16059,"high":16068,"low":15947,"close":16034,"volume":25621},{"date":"2025-10-13","open":15859,"high":15878,"low":15777,"close":15864,"volume":1601},{"date":"2025-10-14","open":15843,"high":15916,"low":15766,"close":15766,"volume":1602},{"date":"2025-10-15","open":15766,"high":16004,"low":15766,"close":15970,"volume":503},{"date":"2025-10-16","open":16025,"high":16233,"low":16025,"close":16233,"volume":2401},{"date":"2025-10-17","open":16019,"high":16126,"low":15994,"close":16024,"volume":458},{"date":"2025-10-20","open":15976,"high":16194,"low":15888,"close":16165,"volume":302},{"date":"2025-10-21","open":16218,"high":16305,"low":16077,"close":16092,"volume":878},{"date":"2025-10-22","open":16028,"high":16281,"low":16028,"close":16271,"volume":1278},{"date":"2025-10-23","open":16248,"high":16384,"low":16145,"close":16194,"volume":485},{"date":"2025-10-24","open":16353,"high":16353,"low":16188,"close":16281,"volume":354},{"date":"2025-10-27","open":16282,"high":16432,"low":16282,"close":16369,"volume":3869},{"date":"2025-10-28","open":16412,"high":16422,"low":16291,"close":16325,"volume":717},{"date":"2025-10-29","open":16446,"high":16446,"low":16247,"close":16335,"volume":463},{"date":"2025-10-30","open":16340,"high":16432,"low":16203,"close":16203,"volume":200},{"date":"2025-10-31","open":16232,"high":16315,"low":16208,"close":16305,"volume":3282},{"date":"2025-11-03","open":16305,"high":16485,"low":16305,"close":16485,"volume":2119,"rsi_14":70.14,"sma_20":16618.18,"sma_60":16489.89,"sma_120":16043.37},{"date":"2025-11-04","open":16485,"high":16485,"low":16325,"close":16374,"volume":2436,"rsi_14":61.94,"sma_20":16633.45,"sma_60":16500.64,"sma_120":16069.71},{"date":"2025-11-05","open":16437,"high":16437,"low":16019,"close":16237,"volume":10155,"rsi_14":50.16,"sma_20":16641.68,"sma_60":16508.13,"sma_120":16094.97},{"date":"2025-11-06","open":16382,"high":16747,"low":16304,"close":16728,"volume":6316,"rsi_14":69.04,"sma_20":16669.49,"sma_60":16522.47,"sma_120":16123.55},{"date":"2025-11-07","open":17109,"high":17109,"low":16409,"close":16544,"volume":8704,"rsi_14":59.99,"sma_20":16695.71,"sma_60":16533.13,"sma_120":16150.38},{"date":"2025-11-10","open":16729,"high":17190,"low":16709,"close":17166,"volume":624,"rsi_14":71.94,"sma_20":16762.7,"sma_60":16554.38,"sma_120":16181.92},{"date":"2025-11-11","open":17307,"high":17307,"low":17079,"close":17108,"volume":877,"rsi_14":67.98,"sma_20":16831.7,"sma_60":16576.47,"sma_120":16213.26},{"date":"2025-11-12","open":17146,"high":17477,"low":17117,"close":17477,"volume":464,"rsi_14":74.52,"sma_20":16909.18,"sma_60":16604.65,"sma_120":16247.3},{"date":"2025-11-13","open":17449,"high":17497,"low":17294,"close":17497,"volume":577,"rsi_14":73.83,"sma_20":16974.16,"sma_60":16634.96,"sma_120":16282.17},{"date":"2025-11-14","open":17333,"high":17396,"low":17147,"close":17147,"volume":1200,"rsi_14":63.83,"sma_20":17031.85,"sma_60":16658.27,"sma_120":16313.25},{"date":"2025-11-17","open":17146,"high":17312,"low":17146,"close":17263,"volume":141,"rsi_14":66.25,"sma_20":17088.35,"sma_60":16685.17,"sma_120":16344.8},{"date":"2025-11-18","open":17215,"high":17258,"low":16908,"close":16938,"volume":9310,"rsi_14":59.42,"sma_20":17131.85,"sma_60":16708.33,"sma_120":16373.85},{"date":"2025-11-19","open":16996,"high":17137,"low":16879,"close":17059,"volume":3467,"rsi_14":63.42,"sma_20":17172.36,"sma_60":16732.39,"sma_120":16402.98},{"date":"2025-11-20","open":17249,"high":17312,"low":17180,"close":17215,"volume":10524,"rsi_14":64.03,"sma_20":17224.9,"sma_60":16759.29,"sma_120":16432.5},{"date":"2025-11-21","open":17117,"high":17117,"low":16903,"close":17059,"volume":8097,"rsi_14":58.91,"sma_20":17264.9,"sma_60":16783.7,"sma_120":16460.72},{"date":"2025-11-24","open":17059,"high":17190,"low":16947,"close":16947,"volume":6623,"rsi_14":58.89,"sma_20":17294.67,"sma_60":16805.36,"sma_120":16487.36},{"date":"2025-11-25","open":17210,"high":17215,"low":16850,"close":16850,"volume":10981,"rsi_14":59.64,"sma_20":17321.66,"sma_60":16826.1,"sma_120":16509.98},{"date":"2025-11-26","open":17030,"high":17215,"low":17020,"close":17171,"volume":13248,"rsi_14":57.34,"sma_20":17364.64,"sma_60":16851.84,"sma_120":16536.04},{"date":"2025-11-27","open":17035,"high":17336,"low":17035,"close":17278,"volume":4183,"rsi_14":62.54,"sma_20":17419.91,"sma_60":16876.17,"sma_120":16563.94},{"date":"2025-11-28","open":17195,"high":17210,"low":17069,"close":17103,"volume":76,"rsi_14":48.73,"sma_20":17460.93,"sma_60":16899.92,"sma_120":16585.65},{"date":"2025-12-01","open":17259,"high":17268,"low":17147,"close":17263,"volume":5188,"rsi_14":53.0,"sma_20":17500.94,"sma_60":16926.25,"sma_120":16608.7},{"date":"2025-12-02","open":17288,"high":17434,"low":17254,"close":17419,"volume":1971,"rsi_14":48.78,"sma_20":17554.66,"sma_60":16955.59,"sma_120":16630.38},{"date":"2025-12-03","open":17361,"high":17652,"low":17361,"close":17652,"volume":3636,"rsi_14":53.02,"sma_20":17627.43,"sma_60":16988.5,"sma_120":16653.85},{"date":"2025-12-04","open":17652,"high":17652,"low":17477,"close":17541,"volume":891,"rsi_14":58.4,"sma_20":17669.15,"sma_60":17019.49,"sma_120":16675.61},{"date":"2025-12-05","open":17482,"high":17555,"low":17482,"close":17555,"volume":198,"rsi_14":56.5,"sma_20":17721.18,"sma_60":17049.24,"sma_120":16697.32},{"date":"2025-12-08","open":17604,"high":17643,"low":17482,"close":17482,"volume":403,"rsi_14":63.65,"sma_20":17737.44,"sma_60":17078.48,"sma_120":16719.04},{"date":"2025-12-09","open":17507,"high":17536,"low":17419,"close":17458,"volume":174,"rsi_14":60.51,"sma_20":17755.42,"sma_60":17104.82,"sma_120":16738.77},{"date":"2025-12-10","open":17463,"high":17463,"low":17346,"close":17351,"volume":113,"rsi_14":53.68,"sma_20":17748.94,"sma_60":17125.98,"sma_120":16758.78},{"date":"2025-12-11","open":17414,"high":17507,"low":17404,"close":17473,"volume":458,"rsi_14":61.4,"sma_20":17747.72,"sma_60":17146.66,"sma_120":16779.41},{"date":"2025-12-12","open":17507,"high":17609,"low":17507,"close":17550,"volume":1177,"rsi_14":66.95,"sma_20":17768.51,"sma_60":17165.34,"sma_120":16800.51},{"date":"2025-12-15","open":17516,"high":17682,"low":17502,"close":17594,"volume":1109,"rsi_14":71.55,"sma_20":17785.52,"sma_60":17181.86,"sma_120":16820.83},{"date":"2025-12-16","open":17682,"high":17682,"low":17511,"close":17599,"volume":369,"rsi_14":65.17,"sma_20":17819.5,"sma_60":17199.37,"sma_120":16841.23},{"date":"2025-12-17","open":17511,"high":17662,"low":17511,"close":17599,"volume":665,"rsi_14":62.31,"sma_20":17847.25,"sma_60":17219.8,"sma_120":16859.05},{"date":"2025-12-18","open":17511,"high":17643,"low":17492,"close":17584,"volume":80,"rsi_14":71.06,"sma_20":17866.24,"sma_60":17237.57,"sma_120":16876.21},{"date":"2025-12-19","open":17672,"high":17672,"low":17482,"close":17667,"volume":1232,"rsi_14":68.95,"sma_20":17897.49,"sma_60":17256.25,"sma_120":16894.24},{"date":"2025-12-22","open":17740,"high":17745,"low":17672,"close":17691,"volume":2924,"rsi_14":64.58,"sma_20":17935.75,"sma_60":17277.51,"sma_120":16913.47},{"date":"2025-12-23","open":17696,"high":17793,"low":17633,"close":17633,"volume":1756,"rsi_14":48.72,"sma_20":17976.0,"sma_60":17296.78,"sma_120":16931.58},{"date":"2025-12-24","open":17667,"high":17750,"low":17652,"close":17735,"volume":48,"rsi_14":62.99,"sma_20":18005.0,"sma_60":17321.53,"sma_120":16947.88},{"date":"2025-12-26","open":17657,"high":17711,"low":17473,"close":17473,"volume":505,"rsi_14":45.85,"sma_20":18015.0,"sma_60":17343.46,"sma_120":16961.21},{"date":"2025-12-29","open":17473,"high":17502,"low":17302,"close":17404,"volume":1077,"rsi_14":46.08,"sma_20":18030.5,"sma_60":17366.12,"sma_120":16973.5},{"date":"2025-12-30","open":17453,"high":17468,"low":17346,"close":17424,"volume":773,"rsi_14":48.28,"sma_20":18038.75,"sma_60":17385.96,"sma_120":16986.92},{"date":"2026-01-02","open":17424,"high":17424,"low":17205,"close":17259,"volume":469,"rsi_14":45.58,"sma_20":18030.5,"sma_60":17406.21,"sma_120":16997.68},{"date":"2026-01-05","open":17259,"high":17341,"low":17176,"close":17263,"volume":3129,"rsi_14":38.74,"sma_20":18010.5,"sma_60":17426.54,"sma_120":17005.86},{"date":"2026-01-06","open":17263,"high":17409,"low":17263,"close":17346,"volume":3751,"rsi_14":39.06,"sma_20":18000.5,"sma_60":17446.38,"sma_120":17012.75},{"date":"2026-01-07","open":17346,"high":17346,"low":17132,"close":17234,"volume":1078,"rsi_14":32.04,"sma_20":17984.0,"sma_60":17466.97,"sma_120":17016.41},{"date":"2026-01-08","open":17234,"high":17234,"low":16942,"close":16942,"volume":2278,"rsi_14":24.53,"sma_20":17956.25,"sma_60":17485.46,"sma_120":17016.78},{"date":"2026-01-09","open":16996,"high":17054,"low":16991,"close":16996,"volume":863,"rsi_14":27.54,"sma_20":17932.5,"sma_60":17506.54,"sma_120":17014.24},{"date":"2026-01-12","open":17200,"high":17200,"low":16942,"close":17035,"volume":581,"rsi_14":29.89,"sma_20":17916.25,"sma_60":17524.79,"sma_120":17012.7},{"date":"2026-01-13","open":17142,"high":17229,"low":17098,"close":17156,"volume":1198,"rsi_14":31.83,"sma_20":17900.0,"sma_60":17540.63,"sma_120":17015.66},{"date":"2026-01-14","open":17234,"high":17463,"low":17234,"close":17404,"volume":1288,"rsi_14":41.19,"sma_20":17892.5,"sma_60":17564.28,"sma_120":17020.11},{"date":"2026-01-15","open":17477,"high":17555,"low":17375,"close":17409,"volume":1285,"rsi_14":42.9,"sma_20":17883.0,"sma_60":17585.62,"sma_120":17025.51},{"date":"2026-01-16","open":17580,"high":17623,"low":17473,"close":17473,"volume":458,"rsi_14":41.46,"sma_20":17876.5,"sma_60":17609.28,"sma_120":17033.19},{"date":"2026-01-19","open":17473,"high":17550,"low":17385,"close":17550,"volume":900,"rsi_14":52.88,"sma_20":17874.0,"sma_60":17631.2,"sma_120":17041.77},{"date":"2026-01-20","open":17550,"high":17905,"low":17477,"close":17798,"volume":2993,"rsi_14":62.86,"sma_20":17885.0,"sma_60":17658.71,"sma_120":17052.8},{"date":"2026-01-21","open":17798,"high":17798,"low":17628,"close":17750,"volume":382,"rsi_14":60.44,"sma_20":17889.25,"sma_60":17683.88,"sma_120":17065.55},{"date":"2026-01-22","open":17832,"high":17866,"low":17779,"close":17798,"volume":66,"rsi_14":68.69,"sma_20":17894.75,"sma_60":17708.39,"sma_120":17079.02},{"date":"2026-01-23","open":17798,"high":18129,"low":17798,"close":18129,"volume":594,"rsi_14":74.45,"sma_20":17920.25,"sma_60":17739.31,"sma_120":17098.52},{"date":"2026-01-26","open":18119,"high":18119,"low":17871,"close":17871,"volume":1206,"rsi_14":63.5,"sma_20":17927.25,"sma_60":17765.63,"sma_120":17114.81},{"date":"2026-01-27","open":17871,"high":18324,"low":17871,"close":18324,"volume":3746,"rsi_14":73.83,"sma_20":17971.0,"sma_60":17801.97,"sma_120":17134.27},{"date":"2026-01-28","open":18324,"high":18348,"low":18197,"close":18197,"volume":1227,"rsi_14":79.59,"sma_20":18011.75,"sma_60":17834.39,"sma_120":17153.48},{"date":"2026-01-29","open":18100,"high":18713,"low":18090,"close":18688,"volume":1439,"rsi_14":83.08,"sma_20":18076.75,"sma_60":17872.15,"sma_120":17181.02},{"date":"2026-01-30","open":18606,"high":18990,"low":18606,"close":18858,"volume":802,"rsi_14":83.91,"sma_20":18159.0,"sma_60":17914.72,"sma_120":17207.68},{"date":"2026-02-02","open":18858,"high":18858,"low":18275,"close":18275,"volume":2388,"rsi_14":67.75,"sma_20":18211.0,"sma_60":17949.64,"sma_120":17228.88},{"date":"2026-02-03","open":18620,"high":18985,"low":18620,"close":18985,"volume":2114,"rsi_14":71.87,"sma_20":18295.25,"sma_60":17988.3,"sma_120":17255.39},{"date":"2026-02-04","open":18985,"high":19573,"low":18985,"close":19573,"volume":969,"rsi_14":75.78,"sma_20":18415.5,"sma_60":18040.23,"sma_120":17286.68},{"date":"2026-02-05","open":19427,"high":19573,"low":19257,"close":19359,"volume":1525,"rsi_14":71.7,"sma_20":18539.75,"sma_60":18077.81,"sma_120":17316.1},{"date":"2026-02-06","open":19194,"high":19194,"low":18717,"close":19145,"volume":10325,"rsi_14":67.79,"sma_20":18650.25,"sma_60":18112.72,"sma_120":17344.6},{"date":"2026-02-09","open":19787,"high":19889,"low":19656,"close":19855,"volume":968,"rsi_14":70.8,"sma_20":18795.25,"sma_60":18153.48,"sma_120":17379.06},{"date":"2026-02-10","open":19865,"high":20463,"low":19787,"close":20371,"volume":2849,"rsi_14":74.21,"sma_20":18960.5,"sma_60":18202.74,"sma_120":17418.85},{"date":"2026-02-11","open":20546,"high":20794,"low":20512,"close":20692,"volume":1252,"rsi_14":75.45,"sma_20":19129.5,"sma_60":18263.5,"sma_120":17460.89},{"date":"2026-02-12","open":21110,"high":21572,"low":20833,"close":21572,"volume":932,"rsi_14":77.61,"sma_20":19343.5,"sma_60":18337.34,"sma_120":17511.26},{"date":"2026-02-13","open":21572,"high":21728,"low":21202,"close":21368,"volume":1411,"rsi_14":78.28,"sma_20":19543.75,"sma_60":18413.25,"sma_120":17560.79},{"date":"2026-02-19","open":21771,"high":21830,"low":21382,"close":21757,"volume":15145,"rsi_14":78.06,"sma_20":19760.0,"sma_60":18493.75,"sma_120":17613.07},{"date":"2026-02-20","open":22034,"high":22438,"low":21898,"close":22301,"volume":20233,"rsi_14":81.4,"sma_20":19991.5,"sma_60":18580.91,"sma_120":17670.1},{"date":"2026-02-23","open":22895,"high":22895,"low":22121,"close":22131,"volume":21074,"rsi_14":77.7,"sma_20":20216.75,"sma_60":18667.83,"sma_120":17725.76},{"date":"2026-02-24","open":22029,"high":22087,"low":21392,"close":21844,"volume":23428,"rsi_14":73.58,"sma_20":20424.75,"sma_60":18751.75,"sma_120":17778.56},{"date":"2026-02-25","open":21839,"high":22073,"low":21630,"close":21883,"volume":35494,"rsi_14":81.18,"sma_20":20617.75,"sma_60":18838.0,"sma_120":17832.05},{"date":"2026-02-26","open":21835,"high":21980,"low":21587,"close":21766,"volume":31407,"rsi_14":76.78,"sma_20":20818.0,"sma_60":18916.75,"sma_120":17884.29},{"date":"2026-02-27","open":21596,"high":21606,"low":21232,"close":21232,"volume":39334,"rsi_14":66.13,"sma_20":20967.5,"sma_60":18984.5,"sma_120":17930.34},{"date":"2026-03-03","open":21144,"high":21222,"low":20536,"close":20536,"volume":40092,"rsi_14":60.47,"sma_20":21087.76,"sma_60":19043.34,"sma_120":17971.63},{"date":"2026-03-04","open":19967,"high":20137,"low":18285,"close":18562,"volume":31254,"rsi_14":46.05,"sma_20":21081.28,"sma_60":19065.59,"sma_120":17995.92},{"date":"2026-03-05","open":19705,"high":20225,"low":19257,"close":19729,"volume":25424,"rsi_14":49.2,"sma_20":21126.04,"sma_60":19105.18,"sma_120":18030.38},{"date":"2026-03-06","open":19290,"high":19641,"low":19198,"close":19641,"volume":20522,"rsi_14":45.08,"sma_20":21196.34,"sma_60":19139.28,"sma_120":18063.89},{"date":"2026-03-09","open":18723,"high":19000,"low":18382,"close":18980,"volume":19994,"rsi_14":38.96,"sma_20":21196.1,"sma_60":19163.95,"sma_120":18091.72},{"date":"2026-03-10","open":19543,"high":19738,"low":19222,"close":19354,"volume":13832,"rsi_14":34.7,"sma_20":21184.88,"sma_60":19194.79,"sma_120":18122.02},{"date":"2026-03-11","open":19899,"high":20205,"low":19744,"close":19816,"volume":4055,"rsi_14":39.66,"sma_20":21208.37,"sma_60":19234.79,"sma_120":18156.64},{"date":"2026-03-12","open":19811,"high":19904,"low":19539,"close":19904,"volume":4165,"rsi_14":37.14,"sma_20":21247.39,"sma_60":19276.71,"sma_120":18190.77},{"date":"2026-03-13","open":19394,"high":19583,"low":19321,"close":19437,"volume":11130,"rsi_14":29.9,"sma_20":21225.89,"sma_60":19312.46,"sma_120":18219.22},{"date":"2026-03-16","open":19443,"high":19613,"low":19312,"close":19423,"volume":8004,"rsi_14":30.56,"sma_20":21177.13,"sma_60":19345.88,"sma_120":18246.27},{"date":"2026-03-17","open":19593,"high":19787,"low":19534,"close":19661,"volume":7566,"rsi_14":34.23,"sma_20":21124.15,"sma_60":19382.05,"sma_120":18273.69},{"date":"2026-03-18","open":19861,"high":20138,"low":19861,"close":20094,"volume":2416,"rsi_14":37.76,"sma_20":21048.13,"sma_60":19424.88,"sma_120":18303.37},{"date":"2026-03-19","open":19836,"high":19841,"low":19676,"close":19744,"volume":7973,"rsi_14":36.6,"sma_20":20964.67,"sma_60":19461.64,"sma_120":18330.5},{"date":"2026-03-20","open":19841,"high":20230,"low":19841,"close":20230,"volume":4458,"rsi_14":43.32,"sma_20":20886.19,"sma_60":19506.73,"sma_120":18363.26},{"date":"2026-03-23","open":19627,"high":19676,"low":19150,"close":19150,"volume":2403,"rsi_14":41.21,"sma_20":20724.19,"sma_60":19533.56,"sma_120":18385.57},{"date":"2026-03-24","open":19534,"high":19938,"low":19374,"close":19646,"volume":1418,"rsi_14":58.46,"sma_20":20596.44,"sma_60":19567.48,"sma_120":18411.87},{"date":"2026-03-25","open":19919,"high":20065,"low":19802,"close":19802,"volume":1367,"rsi_14":50.68,"sma_20":20491.46,"sma_60":19603.65,"sma_120":18440.58},{"date":"2026-03-26","open":19788,"high":19959,"low":19721,"close":19807,"volume":1937,"rsi_14":51.54,"sma_20":20384.68,"sma_60":19640.89,"sma_120":18468.84},{"date":"2026-03-27","open":19549,"high":19889,"low":19326,"close":19831,"volume":3230,"rsi_14":59.11,"sma_20":20285.2,"sma_60":19676.82,"sma_120":18499.17},{"date":"2026-03-30","open":19452,"high":19667,"low":19258,"close":19486,"volume":3253,"rsi_14":51.4,"sma_20":20195.42,"sma_60":19711.31,"sma_120":18527.38},{"date":"2026-03-31","open":19355,"high":19841,"low":19252,"close":19510,"volume":3512,"rsi_14":46.36,"sma_20":20142.67,"sma_60":19747.39,"sma_120":18556.75},{"date":"2026-04-01","open":19884,"high":19948,"low":19544,"close":19923,"volume":15026,"rsi_14":50.21,"sma_20":20212.64,"sma_60":19790.22,"sma_120":18588.09},{"date":"2026-04-02","open":19948,"high":20080,"low":19233,"close":19257,"volume":8962,"rsi_14":48.1,"sma_20":20188.37,"sma_60":19824.47,"sma_120":18615.34},{"date":"2026-04-03","open":19538,"high":19699,"low":19364,"close":19364,"volume":16644,"rsi_14":49.41,"sma_20":20174.13,"sma_60":19860.49,"sma_120":18643.51},{"date":"2026-04-06","open":19427,"high":19593,"low":19354,"close":19389,"volume":2242,"rsi_14":47.04,"sma_20":20195.12,"sma_60":19895.49,"sma_120":18670.94},{"date":"2026-04-07","open":19466,"high":19744,"low":19447,"close":19452,"volume":8305,"rsi_14":42.44,"sma_20":20200.09,"sma_60":19933.49,"sma_120":18700.23},{"date":"2026-04-08","open":19957,"high":20230,"low":19855,"close":19885,"volume":1408,"rsi_14":51.62,"sma_20":20203.6,"sma_60":19983.91,"sma_120":18734.69},{"date":"2026-04-09","open":19943,"high":20128,"low":19885,"close":19967,"volume":1903,"rsi_14":46.65,"sma_20":20206.83,"sma_60":20034.82,"sma_120":18770.68},{"date":"2026-04-10","open":20147,"high":20400,"low":20142,"close":20312,"volume":4212,"rsi_14":68.24,"sma_20":20251.83,"sma_60":20090.99,"sma_120":18807.89},{"date":"2026-04-13","open":20152,"high":20288,"low":20108,"close":20205,"volume":3752,"rsi_14":60.0,"sma_20":20292.09,"sma_60":20143.24,"sma_120":18841.93},{"date":"2026-04-14","open":20347,"high":20580,"low":20347,"close":20512,"volume":3418,"rsi_14":62.04,"sma_20":20335.82,"sma_60":20196.49,"sma_120":18880.39},{"date":"2026-04-15","open":20750,"high":20877,"low":20672,"close":20721,"volume":6066,"rsi_14":64.51,"sma_20":20368.09,"sma_60":20253.24,"sma_120":18919.43},{"date":"2026-04-16","open":20784,"high":20998,"low":20784,"close":20896,"volume":9733,"rsi_14":66.12,"sma_20":20427.3,"sma_60":20311.91,"sma_120":18960.59},{"date":"2026-04-17","open":20911,"high":20979,"low":20760,"close":20915,"volume":6913,"rsi_14":74.03,"sma_20":20462.53,"sma_60":20369.57,"sma_120":19000.39},{"date":"2026-04-20","open":21066,"high":21066,"low":20808,"close":20901,"volume":7749,"rsi_14":73.44,"sma_20":20552.53,"sma_60":20422.74,"sma_120":19040.73},{"date":"2026-04-21","open":20833,"high":20920,"low":20731,"close":20823,"volume":6179,"rsi_14":67.1,"sma_20":20613.03,"sma_60":20475.41,"sma_120":19079.64},{"date":"2026-04-22","open":20658,"high":20721,"low":20522,"close":20599,"volume":11379,"rsi_14":80.67,"sma_20":20654.01,"sma_60":20523.41,"sma_120":19115.9},{"date":"2026-04-23","open":20852,"high":20852,"low":20560,"close":20697,"volume":10703,"rsi_14":80.57,"sma_20":20699.78,"sma_60":20567.41,"sma_120":19153.36},{"date":"2026-04-24","open":20731,"high":20901,"low":20706,"close":20823,"volume":5577,"rsi_14":81.45,"sma_20":20750.77,"sma_60":20617.99,"sma_120":19191.81},{"date":"2026-04-27","open":20906,"high":20906,"low":20716,"close":20736,"volume":12792,"rsi_14":77.85,"sma_20":20815.05,"sma_60":20659.32,"sma_120":19230.65},{"date":"2026-04-28","open":20736,"high":20911,"low":20736,"close":20877,"volume":7998,"rsi_14":74.64,"sma_20":20885.29,"sma_60":20705.24,"sma_120":19269.82},{"date":"2026-04-29","open":21001,"high":21001,"low":20742,"close":20921,"volume":9716,"rsi_14":59.23,"sma_20":20910.3,"sma_60":20734.74,"sma_120":19303.44},{"date":"2026-04-30","open":20887,"high":20996,"low":20742,"close":20742,"volume":9980,"rsi_14":48.25,"sma_20":20960.55,"sma_60":20758.32,"sma_120":19336.52},{"date":"2026-05-04","open":20842,"high":20911,"low":20622,"close":20847,"volume":9644,"rsi_14":52.95,"sma_20":21010.5,"sma_60":20793.66,"sma_120":19371.65},{"date":"2026-05-06","open":20936,"high":21026,"low":20563,"close":20587,"volume":8903,"rsi_14":40.13,"sma_20":21046.25,"sma_60":20812.49,"sma_120":19400.39},{"date":"2026-05-07","open":20642,"high":20747,"low":20328,"close":20712,"volume":18029,"rsi_14":37.62,"sma_20":21085.0,"sma_60":20823.32,"sma_120":19431.78},{"date":"2026-05-08","open":20822,"high":20837,"low":20493,"close":20702,"volume":7780,"rsi_14":31.73,"sma_20":21101.0,"sma_60":20837.66,"sma_120":19457.73},{"date":"2026-05-11","open":20797,"high":20922,"low":20543,"close":20548,"volume":9940,"rsi_14":28.74,"sma_20":21105.0,"sma_60":20853.07,"sma_120":19482.9},{"date":"2026-05-12","open":20653,"high":20718,"low":20159,"close":20209,"volume":6679,"rsi_14":24.9,"sma_20":21074.25,"sma_60":20850.66,"sma_120":19502.07},{"date":"2026-05-13","open":20447,"high":20537,"low":20009,"close":20059,"volume":9744,"rsi_14":24.2,"sma_20":21041.5,"sma_60":20836.91,"sma_120":19519.82},{"date":"2026-05-14","open":20213,"high":21016,"low":20093,"close":20951,"volume":9267,"rsi_14":47.39,"sma_20":21037.75,"sma_60":20832.57,"sma_120":19548.04},{"date":"2026-05-15","open":21161,"high":21231,"low":20628,"close":20797,"volume":8120,"rsi_14":43.48,"sma_20":21015.5,"sma_60":20810.57,"sma_120":19573.96},{"date":"2026-05-18","open":20547,"high":20687,"low":20153,"close":20652,"volume":4716,"rsi_14":39.26,"sma_20":20977.0,"sma_60":20789.66,"sma_120":19601.45},{"date":"2026-05-19","open":20437,"high":20607,"low":20049,"close":20408,"volume":2190,"rsi_14":37.46,"sma_20":20925.25,"sma_60":20757.99,"sma_120":19625.87},{"date":"2026-05-20","open":20408,"high":20408,"low":19879,"close":19924,"volume":8015,"rsi_14":30.16,"sma_20":20850.0,"sma_60":20708.91,"sma_120":19644.91},{"date":"2026-05-21","open":20193,"high":20547,"low":20158,"close":20398,"volume":2454,"rsi_14":42.95,"sma_20":20802.5,"sma_60":20670.66,"sma_120":19669.24},{"date":"2026-05-22","open":20797,"high":20892,"low":20653,"close":20767,"volume":4753,"rsi_14":50.32,"sma_20":20785.0,"sma_60":20643.49,"sma_120":19697.62},{"date":"2026-05-26","open":21101,"high":21121,"low":20538,"close":20538,"volume":10179,"rsi_14":46.16,"sma_20":20751.0,"sma_60":20611.82,"sma_120":19724.91},{"date":"2026-05-27","open":20707,"high":20707,"low":20213,"close":20353,"volume":10743,"rsi_14":47.04,"sma_20":20701.25,"sma_60":20579.07,"sma_120":19747.91},{"date":"2026-05-28","open":20363,"high":20363,"low":19715,"close":20273,"volume":2934,"rsi_14":44.39,"sma_20":20652.0,"sma_60":20554.16,"sma_120":19769.33},{"date":"2026-05-29","open":20304,"high":20389,"low":19945,"close":20154,"volume":4725,"rsi_14":43.18,"sma_20":20589.5,"sma_60":20539.15,"sma_120":19791.24},{"date":"2026-06-01","open":20258,"high":20637,"low":20163,"close":20378,"volume":23088,"rsi_14":47.93,"sma_20":20562.25,"sma_60":20561.73,"sma_120":19813.66},{"date":"2026-06-02","open":20394,"high":20578,"low":20139,"close":20548,"volume":3964,"rsi_14":54.33,"sma_20":20552.5,"sma_60":20567.14,"sma_120":19836.16},{"date":"2026-06-04","open":20473,"high":20762,"low":20379,"close":20493,"volume":9650,"rsi_14":55.67,"sma_20":20534.75,"sma_60":20573.13,"sma_120":19856.2},{"date":"2026-06-05","open":20708,"high":20937,"low":20219,"close":20568,"volume":171967,"rsi_14":43.62,"sma_20":20533.75,"sma_60":20591.71,"sma_120":19877.83},{"date":"2026-06-08","open":19840,"high":20070,"low":19441,"close":19476,"volume":3688,"rsi_14":33.25,"sma_20":20471.75,"sma_60":20585.61,"sma_120":19890.2},{"date":"2026-06-09","open":19795,"high":20334,"low":19755,"close":20109,"volume":910,"rsi_14":43.87,"sma_20":20442.0,"sma_60":20582.2,"sma_120":19908.49},{"date":"2026-06-10","open":19865,"high":20239,"low":19536,"close":19895,"volume":6750,"rsi_14":44.17,"sma_20":20409.25,"sma_60":20573.69,"sma_120":19925.2},{"date":"2026-06-11","open":19691,"high":20558,"low":19536,"close":20558,"volume":833,"rsi_14":56.91,"sma_20":20426.75,"sma_60":20584.28,"sma_120":19948.37},{"date":"2026-06-12","open":20682,"high":21070,"low":20502,"close":20582,"volume":3944,"rsi_14":52.23,"sma_20":20453.0,"sma_60":20595.53,"sma_120":19970.7},{"date":"2026-06-15","open":20982,"high":21430,"low":20832,"close":20832,"volume":105094,"rsi_14":50.81,"sma_20":20447.0,"sma_60":20606.86,"sma_120":19994.45},{"date":"2026-06-16","open":20967,"high":21430,"low":20967,"close":21126,"volume":910,"rsi_14":57.21,"sma_20":20463.5,"sma_60":20615.7,"sma_120":20020.29},{"date":"2026-06-17","open":21206,"high":21206,"low":20772,"close":20817,"volume":2043,"rsi_14":55.52,"sma_20":20471.75,"sma_60":20625.35,"sma_120":20043.49},{"date":"2026-06-18","open":20547,"high":20662,"low":20293,"close":20293,"volume":2332,"rsi_14":50.21,"sma_20":20466.0,"sma_60":20617.93,"sma_120":20062.33},{"date":"2026-06-19","open":20178,"high":20378,"low":19750,"close":19969,"volume":2244,"rsi_14":48.1,"sma_20":20468.25,"sma_60":20623.59,"sma_120":20078.58},{"date":"2026-06-22","open":20080,"high":20080,"low":19402,"close":19431,"volume":65591,"rsi_14":40.83,"sma_20":20419.75,"sma_60":20611.76,"sma_120":20089.62},{"date":"2026-06-23","open":19430,"high":19829,"low":19007,"close":19007,"volume":3287,"rsi_14":35.79,"sma_20":20331.5,"sma_60":20590.17,"sma_120":20096.91},{"date":"2026-06-24","open":19192,"high":19232,"low":18744,"close":19137,"volume":1789,"rsi_14":37.66,"sma_20":20261.25,"sma_60":20570.68,"sma_120":20105.79},{"date":"2026-06-25","open":19301,"high":19445,"low":18967,"close":18967,"volume":1595,"rsi_14":35.68,"sma_20":20191.75,"sma_60":20547.92,"sma_120":20112.37},{"date":"2026-06-26","open":18967,"high":18967,"low":18389,"close":18708,"volume":1034,"rsi_14":41.93,"sma_20":20113.25,"sma_60":20526.77,"sma_120":20119.04},{"date":"2026-06-29","open":18708,"high":19570,"low":18668,"close":19411,"volume":1896,"rsi_14":42.77,"sma_20":20076.0,"sma_60":20516.93,"sma_120":20132.16},{"date":"2026-06-30","open":19371,"high":19595,"low":19341,"close":19341,"volume":771,"rsi_14":44.09,"sma_20":20024.0,"sma_60":20498.85,"sma_120":20144.54},{"date":"2026-07-01","open":19531,"high":19596,"low":19287,"close":19501,"volume":2318,"rsi_14":37.35,"sma_20":19971.5,"sma_60":20494.85,"sma_120":20159.66},{"date":"2026-07-02","open":19391,"high":20592,"low":19191,"close":19959,"volume":4099,"rsi_14":43.24,"sma_20":19944.75,"sma_60":20496.67,"sma_120":20178.58},{"date":"2026-07-03","open":20138,"high":20388,"low":19440,"close":20313,"volume":834,"rsi_14":44.5,"sma_20":19932.0,"sma_60":20504.0,"sma_120":20199.74},{"date":"2026-07-06","open":20437,"high":20557,"low":20138,"close":20278,"volume":1914,"rsi_14":40.49,"sma_20":19972.25,"sma_60":20509.67,"sma_120":20221.58},{"date":"2026-07-07","open":20298,"high":20642,"low":20298,"close":20612,"volume":957,"rsi_14":47.72,"sma_20":19997.5,"sma_60":20513.5,"sma_120":20248.7},{"date":"2026-07-08","open":20737,"high":20737,"low":20138,"close":20323,"volume":3615,"rsi_14":50.35,"sma_20":20019.0,"sma_60":20511.08,"sma_120":20272.95},{"date":"2026-07-09","open":20213,"high":20582,"low":19829,"close":19944,"volume":6394,"rsi_14":49.71,"sma_20":19988.25,"sma_60":20496.42,"sma_120":20293.7},{"date":"2026-07-10","open":20443,"high":20827,"low":20359,"close":20418,"volume":31663,"rsi_14":61.65,"sma_20":19980.0,"sma_60":20491.5,"sma_120":20317.37},{"date":"2026-07-13","open":20732,"high":20941,"low":20253,"close":20278,"volume":804,"rsi_14":66.08,"sma_20":19952.25,"sma_60":20479.0,"sma_120":20337.74},{"date":"2026-07-14","open":20438,"high":20438,"low":20084,"close":20084,"volume":4793,"rsi_14":61.79,"sma_20":19900.0,"sma_60":20459.67,"sma_120":20356.45},{"date":"2026-07-15","open":20418,"high":20538,"low":20169,"close":20194,"volume":837,"rsi_14":65.49,"sma_20":19868.75,"sma_60":20439.17,"sma_120":20375.54},{"date":"2026-07-16","open":20463,"high":20553,"low":20194,"close":20194,"volume":80,"rsi_14":70.08,"sma_20":19863.75,"sma_60":20418.33,"sma_120":20393.95},{"date":"2026-07-20","open":20258,"high":20258,"low":19889,"close":19944,"volume":8053,"rsi_14":58.22,"sma_20":19862.5,"sma_60":20393.58,"sma_120":20408.16},{"date":"2026-07-21","open":19894,"high":20143,"low":19680,"close":20009,"volume":746,"rsi_14":60.31,"sma_20":19891.5,"sma_60":20371.25,"sma_120":20423.33},{"date":"2026-07-22","open":20138,"high":20368,"low":20034,"close":20034,"volume":3828,"rsi_14":58.59,"sma_20":19943.0,"sma_60":20353.17,"sma_120":20438.29},{"date":"2026-07-23","open":20118,"high":20462,"low":20103,"close":20358,"volume":74256,"rsi_14":56.71,"sma_20":20004.25,"sma_60":20338.83,"sma_120":20453.12},{"date":"2026-07-24","open":20537,"high":20796,"low":20477,"close":20587,"volume":7510,"rsi_14":54.82,"sma_20":20085.5,"sma_60":20326.17,"sma_120":20472.08},{"date":"2026-07-27","open":20817,"high":21091,"low":20633,"close":20767,"volume":980,"rsi_14":58.17,"sma_20":20188.75,"sma_60":20318.0,"sma_120":20488.66},{"date":"2026-07-28","open":20423,"high":20678,"low":20000,"close":20089,"volume":8520,"rsi_14":42.15,"sma_20":20222.75,"sma_60":20296.08,"sma_120":20500.66},{"date":"2026-07-29","open":20148,"high":20717,"low":19620,"close":19750,"volume":14086,"rsi_14":40.81,"sma_20":20240.25,"sma_60":20275.5,"sma_120":20505.12},{"date":"2026-07-30","open":20110,"high":20705,"low":19855,"close":20130,"volume":6907,"rsi_14":51.81,"sma_20":20268.75,"sma_60":20264.25,"sma_120":20511.29},{"date":"2026-07-31","open":20375,"high":20540,"low":19805,"close":20170,"volume":1883,"rsi_14":44.87,"sma_20":20276.25,"sma_60":20251.92,"sma_120":20522.79},{"date":"2026-08-03","open":20310,"high":20485,"low":19995,"close":20030,"volume":1785,"rsi_14":44.87,"sma_20":20259.0,"sma_60":20241.58,"sma_120":20527.04},{"date":"2026-08-04","open":20185,"high":20405,"low":20115,"close":20405,"volume":14771,"rsi_14":54.06,"sma_20":20262.25,"sma_60":20235.42,"sma_120":20529.37},{"date":"2026-08-05","open":20490,"high":20685,"low":20340,"close":20435,"volume":1990,"rsi_14":52.88,"sma_20":20250.25,"sma_60":20229.92,"sma_120":20533.79},{"date":"2026-08-06","open":20390,"high":20850,"low":20390,"close":20775,"volume":16011,"rsi_14":57.51,"sma_20":20269.75,"sma_60":20232.67,"sma_120":20542.87},{"date":"2026-08-07","open":20915,"high":21230,"low":20780,"close":21170,"volume":36441,"rsi_14":66.16,"sma_20":20328.0,"sma_60":20247.67,"sma_120":20549.16},{"date":"2026-08-10","open":21130,"high":21305,"low":20860,"close":20980,"volume":6167,"rsi_14":63.25,"sma_20":20318.9,"sma_60":20209.48,"sma_120":20521.64},{"date":"2026-08-11","open":20980,"high":21345,"low":20980,"close":21055,"volume":13910,"rsi_14":63.75,"sma_20":20357.75,"sma_60":20211.22,"sma_120":20519.81},{"date":"2026-08-12","open":21345,"high":21375,"low":20655,"close":20655,"volume":6641,"rsi_14":53.92,"sma_20":20386.35,"sma_60":20208.87,"sma_120":20507.1},{"date":"2026-08-13","open":20900,"high":20970,"low":20700,"close":20700,"volume":31062,"rsi_14":51.57,"sma_20":20411.7,"sma_60":20209.67,"sma_120":20496.52},{"date":"2026-08-14","open":20825,"high":21345,"low":20800,"close":21305,"volume":19542,"rsi_14":56.69,"sma_20":20467.3,"sma_60":20224.62,"sma_120":20487.64},{"date":"2026-08-18","open":21345,"high":21375,"low":20970,"close":21005,"volume":3314,"rsi_14":62.55,"sma_20":20520.35,"sma_60":20242.63,"sma_120":20471.6},{"date":"2026-08-19","open":20800,"high":20880,"low":20545,"close":20845,"volume":7159,"rsi_14":65.76,"sma_20":20562.15,"sma_60":20250.08,"sma_120":20455.69},{"date":"2026-08-20","open":20940,"high":21035,"low":20825,"close":20855,"volume":1525,"rsi_14":61.67,"sma_20":20603.2,"sma_60":20251.57,"sma_120":20442.31},{"date":"2026-08-21","open":20700,"high":20920,"low":20545,"close":20870,"volume":1003,"rsi_14":61.36,"sma_20":20628.8,"sma_60":20257.12,"sma_120":20428.73},{"date":"2026-08-24","open":20680,"high":21055,"low":20680,"close":21005,"volume":1469,"rsi_14":65.85,"sma_20":20649.7,"sma_60":20267.98,"sma_120":20417.27},{"date":"2026-08-25","open":20880,"high":21255,"low":20880,"close":21065,"volume":815,"rsi_14":61.96,"sma_20":20664.65,"sma_60":20281.18,"sma_120":20410.89},{"date":"2026-08-26","open":21270,"high":21475,"low":21070,"close":21455,"volume":1921,"rsi_14":66.35,"sma_20":20733.0,"sma_60":20302.88,"sma_120":20413.73},{"date":"2026-08-27","open":21555,"high":21555,"low":21075,"close":21120,"volume":1693,"rsi_14":55.54,"sma_20":20801.5,"sma_60":20315.25,"sma_120":20430.68},{"date":"2026-08-28","open":21185,"high":21490,"low":21055,"close":21490,"volume":2278,"rsi_14":55.18,"sma_20":20869.5,"sma_60":20330.97,"sma_120":20440.72},{"date":"2026-08-31","open":21420,"high":21585,"low":21270,"close":21435,"volume":4945,"rsi_14":57.7,"sma_20":20932.75,"sma_60":20346.68,"sma_120":20451.05},{"date":"2026-09-01","open":21405,"high":21580,"low":21350,"close":21460,"volume":817,"rsi_14":56.97,"sma_20":21004.25,"sma_60":20361.57,"sma_120":20467.25},{"date":"2026-09-02","open":21415,"high":21495,"low":21245,"close":21245,"volume":565,"rsi_14":60.85,"sma_20":21046.25,"sma_60":20391.07,"sma_120":20478.46},{"date":"2026-09-03","open":21305,"high":21765,"low":21230,"close":21420,"volume":1267,"rsi_14":62.63,"sma_20":21095.5,"sma_60":20412.93,"sma_120":20487.17},{"date":"2026-09-04","open":21690,"high":21690,"low":21235,"close":21420,"volume":8544,"rsi_14":52.56,"sma_20":21127.75,"sma_60":20438.37,"sma_120":20495.12},{"date":"2026-09-07","open":21545,"high":21545,"low":21240,"close":21345,"volume":1841,"rsi_14":58.42,"sma_20":21136.5,"sma_60":20451.5,"sma_120":20506.45},{"date":"2026-09-08","open":21410,"high":21630,"low":21270,"close":21270,"volume":1140,"rsi_14":60.98,"sma_20":21151.0,"sma_60":20462.97,"sma_120":20517.29},{"date":"2026-09-09","open":21280,"high":21280,"low":20995,"close":21035,"volume":1588,"rsi_14":54.17,"sma_20":21150.0,"sma_60":20466.37,"sma_120":20524.12},{"date":"2026-09-10","open":21035,"high":21100,"low":20805,"close":21000,"volume":4182,"rsi_14":52.98,"sma_20":21167.25,"sma_60":20464.28,"sma_120":20526.96},{"date":"2026-09-11","open":20750,"high":21240,"low":20735,"close":21200,"volume":6674,"rsi_14":54.34,"sma_20":21192.25,"sma_60":20470.68,"sma_120":20534.45},{"date":"2026-09-14","open":20975,"high":21390,"low":20975,"close":21270,"volume":1100,"rsi_14":54.55,"sma_20":21190.5,"sma_60":20486.97,"sma_120":20538.36},{"date":"2026-09-15","open":21220,"high":21230,"low":21040,"close":21040,"volume":436,"rsi_14":40.1,"sma_20":21192.25,"sma_60":20504.82,"sma_120":20549.61},{"date":"2026-09-16","open":21015,"high":21030,"low":20785,"close":20800,"volume":1165,"rsi_14":42.0,"sma_20":21190.0,"sma_60":20527.65,"sma_120":20554.61},{"date":"2026-09-17","open":20855,"high":21050,"low":20855,"close":20880,"volume":190,"rsi_14":32.16,"sma_20":21191.25,"sma_60":20558.87,"sma_120":20558.94},{"date":"2026-09-18","open":21170,"high":21170,"low":20665,"close":20665,"volume":8996,"rsi_14":29.41,"sma_20":21181.0,"sma_60":20584.35,"sma_120":20561.45},{"date":"2026-09-21","open":20650,"high":20780,"low":20530,"close":20685,"volume":3853,"rsi_14":29.22,"sma_20":21165.0,"sma_60":20612.98,"sma_120":20563.9},{"date":"2026-09-22","open":20890,"high":20890,"low":20580,"close":20720,"volume":13957,"rsi_14":34.42,"sma_20":21147.75,"sma_60":20646.52,"sma_120":20569.62},{"date":"2026-09-23","open":20850,"high":20850,"low":20560,"close":20695,"volume":6101,"rsi_14":26.38,"sma_20":21109.75,"sma_60":20667.92,"sma_120":20574.91},{"date":"2026-09-28","open":20695,"high":20875,"low":20610,"close":20775,"volume":493,"rsi_14":30.03,"sma_20":21092.5,"sma_60":20691.82,"sma_120":20577.33},{"date":"2026-09-29","open":20935,"high":20935,"low":20685,"close":20815,"volume":21059,"rsi_14":33.23,"sma_20":21058.75,"sma_60":20713.73,"sma_120":20585.78},{"date":"2026-09-30","open":20740,"high":20910,"low":20420,"close":20420,"volume":5441,"rsi_14":27.63,"sma_20":21008.0,"sma_60":20721.42,"sma_120":20590.03},{"date":"2026-10-01","open":20420,"high":20595,"low":20340,"close":20340,"volume":6402,"rsi_14":30.09,"sma_20":20952.0,"sma_60":20721.87,"sma_120":20593.4},{"date":"2026-10-02","open":20395,"high":20550,"low":20395,"close":20540,"volume":1588,"rsi_14":37.96,"sma_20":20916.75,"sma_60":20726.23,"sma_120":20597.9},{"date":"2026-10-06","open":20570,"high":20695,"low":20380,"close":20415,"volume":394,"rsi_14":28.61,"sma_20":20866.5,"sma_60":20722.95,"sma_120":20597.65},{"date":"2026-10-07","open":20485,"high":20550,"low":20395,"close":20395,"volume":285,"rsi_14":25.49,"sma_20":20815.25,"sma_60":20724.15,"sma_120":20596.53},{"date":"2026-10-08","open":20425,"high":20455,"low":20220,"close":20400,"volume":4953,"rsi_14":29.49,"sma_20":20768.0,"sma_60":20731.75,"sma_120":20592.48},{"date":"2026-10-12","open":20220,"high":20385,"low":20130,"close":20275,"volume":5493,"rsi_14":31.83,"sma_20":20718.25,"sma_60":20729.38,"sma_120":20588.32},{"date":"2026-10-13","open":20060,"high":20125,"low":19765,"close":20110,"volume":11576,"rsi_14":24.84,"sma_20":20672.0,"sma_60":20726.58,"sma_120":20580.15},{"date":"2026-10-14","open":20250,"high":20295,"low":19800,"close":19940,"volume":811,"rsi_14":25.59,"sma_20":20619.0,"sma_60":20724.2,"sma_120":20568.78},{"date":"2026-10-15","open":19870,"high":20095,"low":19735,"close":20095,"volume":5934,"rsi_14":31.79,"sma_20":20563.75,"sma_60":20722.57,"sma_120":20557.19},{"date":"2026-10-16","open":20330,"high":20600,"low":20215,"close":20230,"volume":1338,"rsi_14":35.76,"sma_20":20511.75,"sma_60":20723.18,"sma_120":20546.57},{"date":"2026-10-19","open":20325,"high":20585,"low":20245,"close":20485,"volume":305,"rsi_14":44.62,"sma_20":20484.0,"sma_60":20732.2,"sma_120":20538.19},{"date":"2026-10-20","open":20485,"high":20685,"low":20275,"close":20425,"volume":285650,"rsi_14":40.93,"sma_20":20465.25,"sma_60":20739.13,"sma_120":20529.98},{"date":"2026-10-21","open":20425,"high":20450,"low":20210,"close":20210,"volume":292,"rsi_14":35.63,"sma_20":20431.75,"sma_60":20742.07,"sma_120":20521.9},{"date":"2026-10-22","open":20210,"high":20260,"low":20050,"close":20050,"volume":667,"rsi_14":40.11,"sma_20":20401.0,"sma_60":20736.93,"sma_120":20511.65},{"date":"2026-10-23","open":19890,"high":19920,"low":19700,"close":19795,"volume":256,"rsi_14":36.67,"sma_20":20356.5,"sma_60":20723.73,"sma_120":20498.19}],"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 로우볼","phase":"above-fold","symbol_resolved":true}