{"status":"ok","report":{"price_analysis":{"current":31620.0,"change_1d":-2.0,"change_7d":-5.3,"change_30d":-11.2,"high_30d":36270.0,"low_30d":31380.0,"position_in_range":5.0,"support":31869.0,"resistance":35781.0},"summary":"TIGER 배당성장(211560)은(는) 코스피 배당성장 50를 추종하는 ETF입니다, 순자산 774억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 25.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-749.14)가 시그널선(-595.11)을 하회합니다(데드크로스). 현재가가 SMA20(33632)과 SMA60(34654) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 31695~35569 (현재 위치 -2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":25.18134715025907,"macd":-749.144426517174,"macd_signal":-595.1087577494523,"sma_20":33631.75,"sma_60":34654.28333333333,"bb_upper":35568.80517474335,"bb_lower":31694.694825256647,"atr_14":739.6428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -125.00, 기관 순매수 -852.00. 30일 누적: 외국인 -1816.00, 기관 -6012.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-125.0,"institutional_flow":-852.0,"data":[{"date":"2026-10-23","foreign_net":-252.0,"institution_net":-109.0,"retail_net":361.0},{"date":"2026-10-22","foreign_net":-149.0,"institution_net":-714.0,"retail_net":863.0},{"date":"2026-10-21","foreign_net":-90.0,"institution_net":13.0,"retail_net":77.0},{"date":"2026-10-20","foreign_net":-92.0,"institution_net":91.0,"retail_net":1.0},{"date":"2026-10-19","foreign_net":458.0,"institution_net":-133.0,"retail_net":-325.0},{"date":"2026-10-16","foreign_net":-1559.0,"institution_net":1324.0,"retail_net":235.0},{"date":"2026-10-15","foreign_net":873.0,"institution_net":660.0,"retail_net":-1533.0},{"date":"2026-10-14","foreign_net":777.0,"institution_net":-399.0,"retail_net":-378.0},{"date":"2026-10-13","foreign_net":-2935.0,"institution_net":1897.0,"retail_net":1038.0},{"date":"2026-10-12","foreign_net":416.0,"institution_net":2059.0,"retail_net":-2475.0},{"date":"2026-10-08","foreign_net":-750.0,"institution_net":-87.0,"retail_net":837.0},{"date":"2026-10-07","foreign_net":-250.0,"institution_net":-2345.0,"retail_net":2595.0},{"date":"2026-10-06","foreign_net":220.0,"institution_net":-441.0,"retail_net":221.0},{"date":"2026-10-02","foreign_net":-456.0,"institution_net":223.0,"retail_net":233.0},{"date":"2026-10-01","foreign_net":1340.0,"institution_net":-1484.0,"retail_net":144.0},{"date":"2026-09-30","foreign_net":-793.0,"institution_net":-709.0,"retail_net":1502.0},{"date":"2026-09-29","foreign_net":-3436.0,"institution_net":782.0,"retail_net":2654.0},{"date":"2026-09-28","foreign_net":268.0,"institution_net":138.0,"retail_net":-406.0},{"date":"2026-09-23","foreign_net":-2244.0,"institution_net":1033.0,"retail_net":1211.0},{"date":"2026-09-22","foreign_net":4445.0,"institution_net":-3920.0,"retail_net":-525.0},{"date":"2026-09-21","foreign_net":542.0,"institution_net":641.0,"retail_net":-1183.0},{"date":"2026-09-18","foreign_net":3404.0,"institution_net":-3966.0,"retail_net":562.0},{"date":"2026-09-17","foreign_net":38.0,"institution_net":105.0,"retail_net":-143.0},{"date":"2026-09-16","foreign_net":24.0,"institution_net":-729.0,"retail_net":705.0},{"date":"2026-09-15","foreign_net":-279.0,"institution_net":-1485.0,"retail_net":1764.0},{"date":"2026-09-14","foreign_net":-1022.0,"institution_net":1420.0,"retail_net":-398.0},{"date":"2026-09-11","foreign_net":116.0,"institution_net":-123.0,"retail_net":7.0},{"date":"2026-09-10","foreign_net":8.0,"institution_net":-314.0,"retail_net":306.0},{"date":"2026-09-09","foreign_net":-22.0,"institution_net":144.0,"retail_net":-122.0},{"date":"2026-09-08","foreign_net":-416.0,"institution_net":416.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":-252.0,"institution_net":-109.0,"retail_net":361.0},"d3":{"foreign_net":-491.0,"institution_net":-810.0,"retail_net":1301.0},"d7":{"foreign_net":-811.0,"institution_net":1132.0,"retail_net":-321.0},"d14":{"foreign_net":-3789.0,"institution_net":2039.0,"retail_net":1750.0},"d30":{"foreign_net":-1816.0,"institution_net":-6012.0,"retail_net":7828.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":29,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.2,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.2,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.6507,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.65,"summary":"배당수익률 2.65%","metrics":[{"name":"배당수익률","value":2.65,"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":"2026-10-23T22:47:36.014758+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"코스피 배당성장 50","issuer":"미래에셋자산운용","category":"","expense_ratio":0.15,"aum":77400000000.0,"aum_display":"774억","dividend_yield":null,"tracking_error":1.2,"holdings":[{"ticker":"029780","name":"삼성카드","weight":5.12},{"ticker":"005830","name":"DB손해보험","weight":4.25},{"ticker":"138930","name":"BNK금융지주","weight":4.02},{"ticker":"175330","name":"JB금융지주","weight":3.84},{"ticker":"000270","name":"기아","weight":3.47},{"ticker":"001800","name":"오리온홀딩스","weight":3.44},{"ticker":"023590","name":"다우기술","weight":3.32},{"ticker":"005940","name":"NH투자증권","weight":3.32},{"ticker":"030200","name":"KT","weight":3.18},{"ticker":"086790","name":"하나금융지주","weight":3.17}],"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":31620.0,"change_pct":-2.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":11990.4057},{"date":"2016-10-25","close":12005.7282},{"date":"2016-10-26","close":11897.4489},{"date":"2016-10-27","close":12031.2658},{"date":"2016-10-28","close":11944.438},{"date":"2016-10-31","close":11814.7071},{"date":"2016-11-01","close":11819.8146},{"date":"2016-11-02","close":11596.1054},{"date":"2016-11-03","close":11747.2879},{"date":"2016-11-04","close":11691.1052},{"date":"2016-11-07","close":11798.363},{"date":"2016-11-08","close":11917.8789},{"date":"2016-11-09","close":11558.3098},{"date":"2016-11-10","close":11717.6643},{"date":"2016-11-11","close":11674.7611},{"date":"2016-11-14","close":11691.1052},{"date":"2016-11-15","close":11705.4062},{"date":"2016-11-16","close":11824.9221},{"date":"2016-11-17","close":11897.4489},{"date":"2016-11-18","close":11803.4706},{"date":"2016-11-21","close":11713.5783},{"date":"2016-11-22","close":11755.4599},{"date":"2016-11-23","close":11740.1374},{"date":"2016-11-24","close":11609.3849},{"date":"2016-11-25","close":11592.0194},{"date":"2016-11-28","close":11574.6538},{"date":"2016-11-29","close":11577.7183},{"date":"2016-11-30","close":11500.0841},{"date":"2016-12-01","close":11541.9657},{"date":"2016-12-02","close":11503.1486},{"date":"2016-12-05","close":11419.3853},{"date":"2016-12-06","close":11604.2774},{"date":"2016-12-07","close":11561.3743},{"date":"2016-12-08","close":11737.0728},{"date":"2016-12-09","close":11789.1695},{"date":"2016-12-12","close":11835.1372},{"date":"2016-12-13","close":11986.3197},{"date":"2016-12-14","close":11937.2875},{"date":"2016-12-15","close":12008.7927},{"date":"2016-12-16","close":12022.0723},{"date":"2016-12-19","close":12040.4593},{"date":"2016-12-20","close":12094.599},{"date":"2016-12-21","close":12089.4915},{"date":"2016-12-22","close":12089.4915},{"date":"2016-12-23","close":12102.771},{"date":"2016-12-26","close":12138.5236},{"date":"2016-12-27","close":12174.2763},{"date":"2016-12-28","close":12281.5341},{"date":"2016-12-29","close":12284.5986},{"date":"2017-01-02","close":12356.1038},{"date":"2017-01-03","close":12415.351},{"date":"2017-01-04","close":12385.7274},{"date":"2017-01-05","close":12356.1038},{"date":"2017-01-06","close":12319.3297},{"date":"2017-01-09","close":12277.4481},{"date":"2017-01-10","close":12191.6418},{"date":"2017-01-11","close":12270.2976},{"date":"2017-01-12","close":12255.9965},{"date":"2017-01-13","close":12291.7491},{"date":"2017-01-16","close":12281.5341},{"date":"2017-01-17","close":12284.5986},{"date":"2017-01-18","close":12274.3836},{"date":"2017-01-19","close":12295.8352},{"date":"2017-01-20","close":12258.0395},{"date":"2017-01-23","close":12258.0395},{"date":"2017-01-24","close":12234.545},{"date":"2017-01-25","close":12242.717},{"date":"2017-01-26","close":12262.1255},{"date":"2017-01-31","close":12217.1794},{"date":"2017-02-01","close":12266.2116},{"date":"2017-02-02","close":12174.2763},{"date":"2017-02-03","close":12217.1794},{"date":"2017-02-06","close":12242.717},{"date":"2017-02-07","close":12191.6418},{"date":"2017-02-08","close":12153.8462},{"date":"2017-02-09","close":12174.2763},{"date":"2017-02-10","close":12214.1149},{"date":"2017-02-13","close":12291.7491},{"date":"2017-02-14","close":12274.3836},{"date":"2017-02-15","close":12342.8243},{"date":"2017-02-16","close":12356.1038},{"date":"2017-02-17","close":12397.9855},{"date":"2017-02-20","close":12329.5448},{"date":"2017-02-21","close":12467.4477},{"date":"2017-02-22","close":12389.8135},{"date":"2017-02-23","close":12356.1038},{"date":"2017-02-24","close":12300.9427},{"date":"2017-02-27","close":12295.8352},{"date":"2017-02-28","close":12231.4804},{"date":"2017-03-02","close":12205.9429},{"date":"2017-03-03","close":12089.4915},{"date":"2017-03-06","close":12107.8785},{"date":"2017-03-07","close":12164.0612},{"date":"2017-03-08","close":12122.1796},{"date":"2017-03-09","close":12087.4485},{"date":"2017-03-10","close":12087.4485},{"date":"2017-03-13","close":12134.4376},{"date":"2017-03-14","close":12126.2656},{"date":"2017-03-15","close":12102.771},{"date":"2017-03-16","close":12164.0612},{"date":"2017-03-17","close":12180.4053},{"date":"2017-03-20","close":12107.8785},{"date":"2017-03-21","close":12229.4374},{"date":"2017-03-22","close":12118.0936},{"date":"2017-03-23","close":12118.0936},{"date":"2017-03-24","close":12184.4913},{"date":"2017-03-27","close":12126.2656},{"date":"2017-03-28","close":12217.1794},{"date":"2017-03-29","close":12220.2439},{"date":"2017-03-30","close":12281.5341},{"date":"2017-03-31","close":12368.3619},{"date":"2017-04-03","close":12368.3619},{"date":"2017-04-04","close":12262.1255},{"date":"2017-04-05","close":12262.1255},{"date":"2017-04-06","close":12319.3297},{"date":"2017-04-07","close":12368.3619},{"date":"2017-04-10","close":12284.5986},{"date":"2017-04-11","close":12266.2116},{"date":"2017-04-12","close":12305.0287},{"date":"2017-04-13","close":12352.0178},{"date":"2017-04-14","close":12322.3942},{"date":"2017-04-17","close":12346.9103},{"date":"2017-04-18","close":12404.1145},{"date":"2017-04-19","close":12372.4479},{"date":"2017-04-20","close":12368.3619},{"date":"2017-04-21","close":12389.8135},{"date":"2017-04-24","close":12329.5448},{"date":"2017-04-25","close":12392.878},{"date":"2017-04-26","close":12459.2757},{"date":"2017-04-27","close":12379.5984},{"date":"2017-04-28","close":12296.8567},{"date":"2017-05-02","close":12379.5984},{"date":"2017-05-04","close":12417.394},{"date":"2017-05-08","close":12603.3076},{"date":"2017-05-10","close":12530.7809},{"date":"2017-05-11","close":12631.9097},{"date":"2017-05-12","close":12579.8131},{"date":"2017-05-15","close":12631.9097},{"date":"2017-05-16","close":12603.3076},{"date":"2017-05-17","close":12589.0066},{"date":"2017-05-18","close":12593.0926},{"date":"2017-05-19","close":12690.1354},{"date":"2017-05-22","close":12807.6083},{"date":"2017-05-23","close":12846.4254},{"date":"2017-05-24","close":12886.2641},{"date":"2017-05-25","close":13001.6939},{"date":"2017-05-26","close":13029.2745},{"date":"2017-05-29","close":13104.8658},{"date":"2017-05-30","close":13251.9622},{"date":"2017-05-31","close":13294.8654},{"date":"2017-06-01","close":13145.7259},{"date":"2017-06-02","close":13251.9622},{"date":"2017-06-05","close":13220.2956},{"date":"2017-06-07","close":13213.1451},{"date":"2017-06-08","close":13213.1451},{"date":"2017-06-09","close":13270.3493},{"date":"2017-06-12","close":13120.1883},{"date":"2017-06-13","close":13283.6288},{"date":"2017-06-14","close":13270.3493},{"date":"2017-06-15","close":13173.3065},{"date":"2017-06-16","close":13173.3065},{"date":"2017-06-19","close":13213.1451},{"date":"2017-06-20","close":13104.8658},{"date":"2017-06-21","close":13151.8549},{"date":"2017-06-22","close":13138.5754},{"date":"2017-06-23","close":13190.672},{"date":"2017-06-26","close":13200.8871},{"date":"2017-06-27","close":13217.2311},{"date":"2017-06-28","close":13166.156},{"date":"2017-06-29","close":13169.2205},{"date":"2017-06-30","close":13220.2956},{"date":"2017-07-03","close":13220.2956},{"date":"2017-07-04","close":13104.8658},{"date":"2017-07-05","close":13099.7582},{"date":"2017-07-06","close":13117.1238},{"date":"2017-07-07","close":13045.6186},{"date":"2017-07-10","close":12939.3822},{"date":"2017-07-11","close":12901.5866},{"date":"2017-07-12","close":12993.5219},{"date":"2017-07-13","close":13062.9841},{"date":"2017-07-14","close":13068.0916},{"date":"2017-07-17","close":13176.371},{"date":"2017-07-18","close":13176.371},{"date":"2017-07-19","close":13197.8226},{"date":"2017-07-20","close":13133.4679},{"date":"2017-07-21","close":13145.7259},{"date":"2017-07-24","close":13186.586},{"date":"2017-07-25","close":13156.9624},{"date":"2017-07-26","close":13186.586},{"date":"2017-07-27","close":13267.2848},{"date":"2017-07-28","close":13110.9948},{"date":"2017-07-31","close":13010.8875},{"date":"2017-08-01","close":13161.0484},{"date":"2017-08-02","close":13169.2205},{"date":"2017-08-03","close":13022.124},{"date":"2017-08-04","close":13035.4035},{"date":"2017-08-07","close":12998.6294},{"date":"2017-08-08","close":12932.2317},{"date":"2017-08-09","close":12975.1348},{"date":"2017-08-10","close":12972.0703},{"date":"2017-08-11","close":12807.6083},{"date":"2017-08-14","close":12858.6835},{"date":"2017-08-16","close":12842.3394},{"date":"2017-08-17","close":12891.3716},{"date":"2017-08-18","close":12922.0167},{"date":"2017-08-21","close":12883.1995},{"date":"2017-08-22","close":12945.5112},{"date":"2017-08-23","close":12925.0812},{"date":"2017-08-24","close":12995.5649},{"date":"2017-08-25","close":12959.8123},{"date":"2017-08-28","close":12972.0703},{"date":"2017-08-29","close":12975.1348},{"date":"2017-08-30","close":13007.8229},{"date":"2017-08-31","close":13022.124},{"date":"2017-09-01","close":12995.5649},{"date":"2017-09-04","close":12828.0384},{"date":"2017-09-05","close":12725.888},{"date":"2017-09-06","close":12733.0386},{"date":"2017-09-07","close":12891.3716},{"date":"2017-09-08","close":12745.2966},{"date":"2017-09-11","close":12803.5223},{"date":"2017-09-12","close":12853.576},{"date":"2017-09-13","close":12848.4684},{"date":"2017-09-14","close":12819.8663},{"date":"2017-09-15","close":12951.6403},{"date":"2017-09-18","close":13088.5217},{"date":"2017-09-19","close":13091.5862},{"date":"2017-09-20","close":13080.3497},{"date":"2017-09-21","close":12955.7263},{"date":"2017-09-22","close":12776.9632},{"date":"2017-09-25","close":12728.9525},{"date":"2017-09-26","close":12828.0384},{"date":"2017-09-27","close":12842.3394},{"date":"2017-09-28","close":12998.6294},{"date":"2017-09-29","close":13019.0595},{"date":"2017-10-10","close":13071.1562},{"date":"2017-10-11","close":13141.6399},{"date":"2017-10-12","close":13161.0484},{"date":"2017-10-13","close":13091.5862},{"date":"2017-10-16","close":13102.8228},{"date":"2017-10-17","close":13088.5217},{"date":"2017-10-18","close":13107.9303},{"date":"2017-10-19","close":13165.1345},{"date":"2017-10-20","close":13234.5967},{"date":"2017-10-23","close":13330.618},{"date":"2017-10-24","close":13365.3491},{"date":"2017-10-25","close":13350.0266},{"date":"2017-10-26","close":13385.7792},{"date":"2017-10-27","close":13439.9188},{"date":"2017-10-30","close":13341.8545},{"date":"2017-10-31","close":13452.1769},{"date":"2017-11-01","close":13432.7683},{"date":"2017-11-02","close":13423.5748},{"date":"2017-11-03","close":13432.7683},{"date":"2017-11-06","close":13492.0155},{"date":"2017-11-07","close":13428.6823},{"date":"2017-11-08","close":13492.0155},{"date":"2017-11-09","close":13637.069},{"date":"2017-11-10","close":13711.6387},{"date":"2017-11-13","close":13696.3162},{"date":"2017-11-14","close":13726.9613},{"date":"2017-11-15","close":13849.5417},{"date":"2017-11-16","close":13895.5093},{"date":"2017-11-17","close":13928.1974},{"date":"2017-11-20","close":13988.4661},{"date":"2017-11-21","close":14105.939},{"date":"2017-11-22","close":14207.0678},{"date":"2017-11-23","close":14290.8311},{"date":"2017-11-24","close":14365.4008},{"date":"2017-11-27","close":14317.3902},{"date":"2017-11-28","close":14275.5085},{"date":"2017-11-29","close":14280.6161},{"date":"2017-11-30","close":14240.7774},{"date":"2017-12-01","close":14232.6054},{"date":"2017-12-04","close":14196.8528},{"date":"2017-12-05","close":14252.014},{"date":"2017-12-06","close":14090.6164},{"date":"2017-12-07","close":13916.9609},{"date":"2017-12-08","close":13798.4665},{"date":"2017-12-11","close":13932.2834},{"date":"2017-12-12","close":13849.5417},{"date":"2017-12-13","close":13987.4446},{"date":"2017-12-14","close":13922.0684},{"date":"2017-12-15","close":14025.2402},{"date":"2017-12-18","close":14033.4123},{"date":"2017-12-19","close":13862.8212},{"date":"2017-12-20","close":13922.0684},{"date":"2017-12-21","close":13688.1441},{"date":"2017-12-22","close":13822.9826},{"date":"2017-12-26","close":13863.8427},{"date":"2017-12-27","close":14085.5089},{"date":"2017-12-28","close":14232.6054},{"date":"2018-01-02","close":13957.2627},{"date":"2018-01-03","close":13934.1172},{"date":"2018-01-04","close":13768.2373},{"date":"2018-01-05","close":13918.6885},{"date":"2018-01-08","close":13953.4053},{"date":"2018-01-09","close":13957.2627},{"date":"2018-01-10","close":13957.2627},{"date":"2018-01-11","close":13922.5449},{"date":"2018-01-12","close":13941.8359},{"date":"2018-01-15","close":13918.6885},{"date":"2018-01-16","close":14057.5654},{"date":"2018-01-17","close":13949.5518},{"date":"2018-01-18","close":13934.1172},{"date":"2018-01-19","close":13972.6973},{"date":"2018-01-22","close":13972.6973},{"date":"2018-01-23","close":14157.8691},{"date":"2018-01-24","close":14273.5977},{"date":"2018-01-25","close":14451.0508},{"date":"2018-01-26","close":14466.4873},{"date":"2018-01-29","close":14551.3535},{"date":"2018-01-30","close":14427.9102},{"date":"2018-01-31","close":14412.4766},{"date":"2018-02-01","close":14424.0508},{"date":"2018-02-02","close":14285.1709},{"date":"2018-02-05","close":14144.7561},{"date":"2018-02-06","close":13764.3779},{"date":"2018-02-07","close":13498.1934},{"date":"2018-02-08","close":13721.9414},{"date":"2018-02-09","close":13521.3389},{"date":"2018-02-12","close":13505.9111},{"date":"2018-02-13","close":13328.4531},{"date":"2018-02-14","close":13359.3193},{"date":"2018-02-19","close":13540.6328},{"date":"2018-02-20","close":13475.0498},{"date":"2018-02-21","close":13590.7793},{"date":"2018-02-22","close":13482.7646},{"date":"2018-02-23","close":13729.6582},{"date":"2018-02-26","close":13706.5098},{"date":"2018-02-27","close":13702.6562},{"date":"2018-02-28","close":13525.1992},{"date":"2018-03-02","close":13610.5099},{"date":"2018-03-05","close":13365.3491},{"date":"2018-03-06","close":13332.3125},{"date":"2018-03-07","close":13208.8672},{"date":"2018-03-08","close":13336.1699},{"date":"2018-03-09","close":13471.1943},{"date":"2018-03-12","close":13532.916},{"date":"2018-03-13","close":13529.0586},{"date":"2018-03-14","close":13525.1992},{"date":"2018-03-15","close":13556.0615},{"date":"2018-03-16","close":13475.0498},{"date":"2018-03-19","close":13359.3193},{"date":"2018-03-20","close":13386.3193},{"date":"2018-03-21","close":13394.0361},{"date":"2018-03-22","close":13320.7393},{"date":"2018-03-23","close":12965.8291},{"date":"2018-03-26","close":13073.8428},{"date":"2018-03-27","close":13224.2969},{"date":"2018-03-28","close":13131.7129},{"date":"2018-03-29","close":13120.1357},{"date":"2018-03-30","close":13139.4238},{"date":"2018-04-02","close":13023.6943},{"date":"2018-04-03","close":13027.5527},{"date":"2018-04-04","close":12850.0957},{"date":"2018-04-05","close":12954.2539},{"date":"2018-04-06","close":12884.8164},{"date":"2018-04-09","close":12923.3926},{"date":"2018-04-10","close":12973.5449},{"date":"2018-04-11","close":13062.2734},{"date":"2018-04-12","close":13147.1406},{"date":"2018-04-13","close":13062.2734},{"date":"2018-04-16","close":13093.1338},{"date":"2018-04-17","close":13181.8604},{"date":"2018-04-18","close":13178.002},{"date":"2018-04-19","close":13154.8584},{"date":"2018-04-20","close":13162.5703},{"date":"2018-04-23","close":13205.0078},{"date":"2018-04-24","close":13243.584},{"date":"2018-04-25","close":13123.9951},{"date":"2018-04-26","close":13185.7188},{"date":"2018-04-27","close":13154.3252},{"date":"2018-04-30","close":13209.2646},{"date":"2018-05-02","close":13224.9639},{"date":"2018-05-03","close":13185.7178},{"date":"2018-05-04","close":13150.3984},{"date":"2018-05-08","close":12965.9561},{"date":"2018-05-09","close":12965.9561},{"date":"2018-05-10","close":12907.0918},{"date":"2018-05-11","close":13083.6855},{"date":"2018-05-14","close":13150.3984},{"date":"2018-05-15","close":13028.7451},{"date":"2018-05-16","close":12911.0156},{"date":"2018-05-17","close":12958.1084},{"date":"2018-05-18","close":13009.125},{"date":"2018-05-21","close":13009.125},{"date":"2018-05-23","close":12887.4697},{"date":"2018-05-24","close":12860.001},{"date":"2018-05-25","close":12765.8164},{"date":"2018-05-28","close":12871.7725},{"date":"2018-05-29","close":12734.4238},{"date":"2018-05-30","close":12557.8281},{"date":"2018-05-31","close":12667.707},{"date":"2018-06-01","close":12828.6055},{"date":"2018-06-04","close":13028.7451},{"date":"2018-06-05","close":13040.5176},{"date":"2018-06-07","close":13205.3398},{"date":"2018-06-08","close":13134.7021},{"date":"2018-06-11","close":13201.416},{"date":"2018-06-12","close":13279.9004},{"date":"2018-06-14","close":13001.2734},{"date":"2018-06-15","close":12879.6211},{"date":"2018-06-18","close":12710.875},{"date":"2018-06-19","close":12506.8105},{"date":"2018-06-20","close":12538.207},{"date":"2018-06-21","close":12365.5361},{"date":"2018-06-22","close":12400.8525},{"date":"2018-06-25","close":12467.5684},{"date":"2018-06-26","close":12408.7031},{"date":"2018-06-27","close":12318.4424},{"date":"2018-06-28","close":12298.8213},{"date":"2018-06-29","close":12357.6855},{"date":"2018-07-02","close":12090.834},{"date":"2018-07-03","close":11992.7256},{"date":"2018-07-04","close":11941.71},{"date":"2018-07-05","close":11949.5576},{"date":"2018-07-06","close":12134.0},{"date":"2018-07-09","close":12200.7139},{"date":"2018-07-10","close":12200.7139},{"date":"2018-07-11","close":12071.2119},{"date":"2018-07-12","close":12224.2578},{"date":"2018-07-13","close":12353.7617},{"date":"2018-07-16","close":12322.3652},{"date":"2018-07-17","close":12216.4121},{"date":"2018-07-18","close":12102.6064},{"date":"2018-07-19","close":12000.5703},{"date":"2018-07-20","close":12016.2734},{"date":"2018-07-23","close":11977.0264},{"date":"2018-07-24","close":12086.9082},{"date":"2018-07-25","close":12110.4541},{"date":"2018-07-26","close":12259.5791},{"date":"2018-07-27","close":12314.5205},{"date":"2018-07-30","close":12334.1406},{"date":"2018-07-31","close":12353.7617},{"date":"2018-08-01","close":12471.4941},{"date":"2018-08-02","close":12228.1816},{"date":"2018-08-03","close":12353.7617},{"date":"2018-08-06","close":12420.4746},{"date":"2018-08-07","close":12463.6436},{"date":"2018-08-08","close":12334.1406},{"date":"2018-08-09","close":12279.2002},{"date":"2018-08-10","close":12287.0508},{"date":"2018-08-13","close":12086.9082},{"date":"2018-08-14","close":12165.3955},{"date":"2018-08-16","close":12094.7578},{"date":"2018-08-17","close":12141.8477},{"date":"2018-08-20","close":12130.0752},{"date":"2018-08-21","close":12188.9414},{"date":"2018-08-22","close":12012.3467},{"date":"2018-08-23","close":12047.666},{"date":"2018-08-24","close":12122.2285},{"date":"2018-08-27","close":12153.623},{"date":"2018-08-28","close":12216.4121},{"date":"2018-08-29","close":12228.1816},{"date":"2018-08-30","close":12102.6064},{"date":"2018-08-31","close":12145.7734},{"date":"2018-09-03","close":12157.5479},{"date":"2018-09-04","close":12153.623},{"date":"2018-09-05","close":12114.3779},{"date":"2018-09-06","close":12141.8477},{"date":"2018-09-07","close":12177.1689},{"date":"2018-09-10","close":12188.9414},{"date":"2018-09-11","close":12165.3955},{"date":"2018-09-12","close":12161.4717},{"date":"2018-09-13","close":12188.9414},{"date":"2018-09-14","close":12267.4277},{"date":"2018-09-17","close":12114.3779},{"date":"2018-09-18","close":12137.9248},{"date":"2018-09-19","close":12098.6826},{"date":"2018-09-20","close":12098.6826},{"date":"2018-09-21","close":12212.4854},{"date":"2018-09-27","close":12287.0508},{"date":"2018-09-28","close":12349.8389},{"date":"2018-10-01","close":12267.4277},{"date":"2018-10-02","close":12071.2119},{"date":"2018-10-04","close":11914.2393},{"date":"2018-10-05","close":11855.375},{"date":"2018-10-08","close":11757.2646},{"date":"2018-10-10","close":11557.125},{"date":"2018-10-11","close":10995.9453},{"date":"2018-10-12","close":11101.9033},{"date":"2018-10-15","close":11062.6602},{"date":"2018-10-16","close":11066.584},{"date":"2018-10-17","close":11168.6191},{"date":"2018-10-18","close":11078.3574},{"date":"2018-10-19","close":11145.0713},{"date":"2018-10-22","close":11200.0117},{"date":"2018-10-23","close":10929.2344},{"date":"2018-10-24","close":11023.416},{"date":"2018-10-25","close":10893.916},{"date":"2018-10-26","close":10709.4727},{"date":"2018-10-29","close":10419.0703},{"date":"2018-10-30","close":10477.9355},{"date":"2018-10-31","close":10685.9277},{"date":"2018-11-01","close":10627.0625},{"date":"2018-11-02","close":10925.3105},{"date":"2018-11-05","close":10784.0342},{"date":"2018-11-06","close":10913.5371},{"date":"2018-11-07","close":10791.8838},{"date":"2018-11-08","close":10897.8398},{"date":"2018-11-09","close":10929.2344},{"date":"2018-11-12","close":10976.3252},{"date":"2018-11-13","close":10984.1748},{"date":"2018-11-14","close":11019.4941},{"date":"2018-11-15","close":11129.3721},{"date":"2018-11-16","close":11133.2998},{"date":"2018-11-19","close":11203.9365},{"date":"2018-11-20","close":11121.5254},{"date":"2018-11-21","close":11164.6943},{"date":"2018-11-22","close":11164.6943},{"date":"2018-11-23","close":11050.8877},{"date":"2018-11-26","close":11235.3301},{"date":"2018-11-27","close":11286.3467},{"date":"2018-11-28","close":11239.2549},{"date":"2018-11-29","close":11278.499},{"date":"2018-11-30","close":11294.1953},{"date":"2018-12-03","close":11415.8506},{"date":"2018-12-04","close":11333.4385},{"date":"2018-12-05","close":11278.499},{"date":"2018-12-06","close":11148.9941},{"date":"2018-12-07","close":11074.4326},{"date":"2018-12-10","close":11003.7979},{"date":"2018-12-11","close":10960.6309},{"date":"2018-12-12","close":11207.8594},{"date":"2018-12-13","close":11333.4385},{"date":"2018-12-14","close":11262.8018},{"date":"2018-12-17","close":11258.876},{"date":"2018-12-18","close":11188.2383},{"date":"2018-12-19","close":11341.2881},{"date":"2018-12-20","close":11282.4238},{"date":"2018-12-21","close":11305.9688},{"date":"2018-12-24","close":11290.2705},{"date":"2018-12-26","close":11156.8447},{"date":"2018-12-27","close":11376.6084},{"date":"2018-12-28","close":11368.7578},{"date":"2019-01-02","close":11176.4668},{"date":"2019-01-03","close":11105.8291},{"date":"2019-01-04","close":11235.3301},{"date":"2019-01-07","close":11384.4541},{"date":"2019-01-08","close":11545.0302},{"date":"2019-01-09","close":11470.7881},{"date":"2019-01-10","close":11415.8506},{"date":"2019-01-11","close":11462.9414},{"date":"2019-01-14","close":11408.002},{"date":"2019-01-15","close":11580.6709},{"date":"2019-01-16","close":11604.2178},{"date":"2019-01-17","close":11596.3682},{"date":"2019-01-18","close":11765.1152},{"date":"2019-01-21","close":11788.6621},{"date":"2019-01-22","close":11706.248},{"date":"2019-01-23","close":11792.583},{"date":"2019-01-24","close":11749.4141},{"date":"2019-01-25","close":11823.9805},{"date":"2019-01-28","close":11859.3008},{"date":"2019-01-29","close":11867.1484},{"date":"2019-01-30","close":11969.1777},{"date":"2019-01-31","close":11937.7832},{"date":"2019-02-01","close":11980.9492},{"date":"2019-02-07","close":12000.5703},{"date":"2019-02-08","close":11902.4648},{"date":"2019-02-11","close":11933.8604},{"date":"2019-02-12","close":11996.6475},{"date":"2019-02-13","close":12082.9834},{"date":"2019-02-14","close":12185.0166},{"date":"2019-02-15","close":12110.4541},{"date":"2019-02-18","close":12239.957},{"date":"2019-02-19","close":12220.3359},{"date":"2019-02-20","close":12314.5205},{"date":"2019-02-21","close":12271.3506},{"date":"2019-02-22","close":12306.6719},{"date":"2019-02-25","close":12408.7031},{"date":"2019-02-26","close":12412.6279},{"date":"2019-02-27","close":12440.0977},{"date":"2019-02-28","close":12279.2002},{"date":"2019-03-04","close":12279.2002},{"date":"2019-03-05","close":12196.79},{"date":"2019-03-06","close":12243.8818},{"date":"2019-03-07","close":12161.4717},{"date":"2019-03-08","close":11996.6475},{"date":"2019-03-11","close":12043.7402},{"date":"2019-03-12","close":12149.6992},{"date":"2019-03-13","close":12192.8623},{"date":"2019-03-14","close":12251.7305},{"date":"2019-03-15","close":12424.3994},{"date":"2019-03-18","close":12506.8105},{"date":"2019-03-19","close":12420.4746},{"date":"2019-03-20","close":12436.1738},{"date":"2019-03-21","close":12283.125},{"date":"2019-03-22","close":12306.6719},{"date":"2019-03-25","close":12075.1357},{"date":"2019-03-26","close":12212.4854},{"date":"2019-03-27","close":12243.8818},{"date":"2019-03-28","close":12165.3955},{"date":"2019-03-29","close":12271.3506},{"date":"2019-04-01","close":12408.7031},{"date":"2019-04-02","close":12400.8525},{"date":"2019-04-03","close":12542.1338},{"date":"2019-04-04","close":12573.5254},{"date":"2019-04-05","close":12577.4492},{"date":"2019-04-08","close":12581.374},{"date":"2019-04-09","close":12593.1475},{"date":"2019-04-10","close":12652.0098},{"date":"2019-04-11","close":12679.4814},{"date":"2019-04-12","close":12710.875},{"date":"2019-04-15","close":12703.0283},{"date":"2019-04-16","close":12683.4043},{"date":"2019-04-17","close":12679.4814},{"date":"2019-04-18","close":12569.6016},{"date":"2019-04-19","close":12530.3584},{"date":"2019-04-22","close":12506.8105},{"date":"2019-04-23","close":12522.5078},{"date":"2019-04-24","close":12506.8105},{"date":"2019-04-25","close":12479.3398},{"date":"2019-04-26","close":12377.3076},{"date":"2019-04-29","close":12569.4502},{"date":"2019-04-30","close":12469.375},{"date":"2019-05-02","close":12453.3652},{"date":"2019-05-03","close":12405.3291},{"date":"2019-05-07","close":12277.2314},{"date":"2019-05-08","close":12277.2314},{"date":"2019-05-09","close":11904.9541},{"date":"2019-05-10","close":12009.0273},{"date":"2019-05-13","close":11804.8779},{"date":"2019-05-14","close":11780.8594},{"date":"2019-05-15","close":11912.958},{"date":"2019-05-16","close":11848.9111},{"date":"2019-05-17","close":11764.8486},{"date":"2019-05-20","close":11740.8311},{"date":"2019-05-21","close":11756.8418},{"date":"2019-05-22","close":11756.8418},{"date":"2019-05-23","close":11688.79},{"date":"2019-05-24","close":11696.7959},{"date":"2019-05-27","close":11716.8105},{"date":"2019-05-28","close":11784.8623},{"date":"2019-05-29","close":11604.7266},{"date":"2019-05-30","close":11628.7471},{"date":"2019-05-31","close":11644.7598},{"date":"2019-06-03","close":11748.835},{"date":"2019-06-04","close":11736.8271},{"date":"2019-06-05","close":11704.8008},{"date":"2019-06-07","close":11712.8096},{"date":"2019-06-10","close":11900.9521},{"date":"2019-06-11","close":11985.0117},{"date":"2019-06-12","close":11997.0215},{"date":"2019-06-13","close":12021.041},{"date":"2019-06-14","close":11940.9785},{"date":"2019-06-17","close":11904.9541},{"date":"2019-06-18","close":11900.9521},{"date":"2019-06-19","close":12017.0361},{"date":"2019-06-20","close":12053.0645},{"date":"2019-06-21","close":12089.0908},{"date":"2019-06-24","close":12069.0771},{"date":"2019-06-25","close":12057.0674},{"date":"2019-06-26","close":12029.0469},{"date":"2019-06-27","close":12101.0996},{"date":"2019-06-28","close":12073.0791},{"date":"2019-07-01","close":12053.0645},{"date":"2019-07-02","close":11989.0186},{"date":"2019-07-03","close":11892.9453},{"date":"2019-07-04","close":11997.0215},{"date":"2019-07-05","close":12025.0449},{"date":"2019-07-08","close":11780.8594},{"date":"2019-07-09","close":11668.7734},{"date":"2019-07-10","close":11716.8105},{"date":"2019-07-11","close":11764.8486},{"date":"2019-07-12","close":11800.874},{"date":"2019-07-15","close":11736.8271},{"date":"2019-07-16","close":11792.8682},{"date":"2019-07-17","close":11768.8525},{"date":"2019-07-18","close":11744.833},{"date":"2019-07-19","close":11908.9561},{"date":"2019-07-22","close":11820.8896},{"date":"2019-07-23","close":11932.9756},{"date":"2019-07-24","close":11848.9111},{"date":"2019-07-25","close":11716.8105},{"date":"2019-07-26","close":11604.7266},{"date":"2019-07-29","close":11396.5713},{"date":"2019-07-30","close":11416.5859},{"date":"2019-07-31","close":11436.6035},{"date":"2019-08-01","close":11372.5527},{"date":"2019-08-02","close":11276.4785},{"date":"2019-08-05","close":10984.2607},{"date":"2019-08-06","close":10908.2051},{"date":"2019-08-07","close":10872.1748},{"date":"2019-08-08","close":11052.3096},{"date":"2019-08-09","close":11016.2842},{"date":"2019-08-12","close":10888.1885},{"date":"2019-08-13","close":10880.1826},{"date":"2019-08-14","close":10904.2002},{"date":"2019-08-16","close":10816.1338},{"date":"2019-08-19","close":10912.2051},{"date":"2019-08-20","close":10964.2441},{"date":"2019-08-21","close":11020.2881},{"date":"2019-08-22","close":11004.2764},{"date":"2019-08-23","close":10948.2324},{"date":"2019-08-26","close":10772.1006},{"date":"2019-08-27","close":10740.0771},{"date":"2019-08-28","close":10836.1475},{"date":"2019-08-29","close":10852.1631},{"date":"2019-08-30","close":10992.2666},{"date":"2019-09-02","close":11004.2764},{"date":"2019-09-03","close":11000.2744},{"date":"2019-09-04","close":11068.3252},{"date":"2019-09-05","close":11072.3271},{"date":"2019-09-06","close":11032.2979},{"date":"2019-09-09","close":11008.2783},{"date":"2019-09-10","close":11148.3838},{"date":"2019-09-11","close":11188.4131},{"date":"2019-09-16","close":11288.4893},{"date":"2019-09-17","close":11304.501},{"date":"2019-09-18","close":11380.5596},{"date":"2019-09-19","close":11292.4932},{"date":"2019-09-20","close":11356.5391},{"date":"2019-09-23","close":11312.5098},{"date":"2019-09-24","close":11344.5303},{"date":"2019-09-25","close":11184.4121},{"date":"2019-09-26","close":11152.3857},{"date":"2019-09-27","close":11100.3486},{"date":"2019-09-30","close":11156.3926},{"date":"2019-10-01","close":11232.4463},{"date":"2019-10-02","close":11032.2979},{"date":"2019-10-04","close":10912.2051},{"date":"2019-10-07","close":10952.2363},{"date":"2019-10-08","close":11008.2783},{"date":"2019-10-10","close":10920.2129},{"date":"2019-10-11","close":11036.2988},{"date":"2019-10-14","close":11148.3838},{"date":"2019-10-15","close":11192.417},{"date":"2019-10-16","close":11260.4678},{"date":"2019-10-17","close":11232.4463},{"date":"2019-10-18","close":11176.4043},{"date":"2019-10-21","close":11196.4199},{"date":"2019-10-22","close":11264.4707},{"date":"2019-10-23","close":11136.376},{"date":"2019-10-24","close":11184.4121},{"date":"2019-10-25","close":11160.3926},{"date":"2019-10-28","close":11208.4297},{"date":"2019-10-29","close":11176.4043},{"date":"2019-10-30","close":11060.1504},{"date":"2019-10-31","close":11052.1309},{"date":"2019-11-01","close":11068.167},{"date":"2019-11-04","close":11336.7549},{"date":"2019-11-05","close":11400.8955},{"date":"2019-11-06","close":11344.7725},{"date":"2019-11-07","close":11396.8857},{"date":"2019-11-08","close":11424.9473},{"date":"2019-11-11","close":11384.8613},{"date":"2019-11-12","close":11416.9287},{"date":"2019-11-13","close":11328.7393},{"date":"2019-11-14","close":11364.8164},{"date":"2019-11-15","close":11440.9805},{"date":"2019-11-18","close":11388.8682},{"date":"2019-11-19","close":11372.834},{"date":"2019-11-20","close":11244.5557},{"date":"2019-11-21","close":11132.3076},{"date":"2019-11-22","close":11112.2637},{"date":"2019-11-25","close":11240.5449},{"date":"2019-11-26","close":11240.5449},{"date":"2019-11-27","close":11256.5781},{"date":"2019-11-28","close":11240.5449},{"date":"2019-11-29","close":11164.3799},{"date":"2019-12-02","close":11176.4053},{"date":"2019-12-03","close":11120.2832},{"date":"2019-12-04","close":11024.0723},{"date":"2019-12-05","close":10996.0107},{"date":"2019-12-06","close":11028.0811},{"date":"2019-12-09","close":10996.0107},{"date":"2019-12-10","close":11060.1504},{"date":"2019-12-11","close":11100.2393},{"date":"2019-12-12","close":11248.5605},{"date":"2019-12-13","close":11344.7725},{"date":"2019-12-16","close":11340.7637},{"date":"2019-12-17","close":11412.9209},{"date":"2019-12-18","close":11404.9053},{"date":"2019-12-19","close":11400.8955},{"date":"2019-12-20","close":11448.998},{"date":"2019-12-23","close":11444.9912},{"date":"2019-12-24","close":11444.9912},{"date":"2019-12-26","close":11497.1045},{"date":"2019-12-27","close":11669.4814},{"date":"2019-12-30","close":11661.4639},{"date":"2020-01-02","close":11497.1045},{"date":"2020-01-03","close":11501.1143},{"date":"2020-01-06","close":11352.79},{"date":"2020-01-07","close":11453.0088},{"date":"2020-01-08","close":11192.4395},{"date":"2020-01-09","close":11280.6318},{"date":"2020-01-10","close":11312.7012},{"date":"2020-01-13","close":11440.9805},{"date":"2020-01-14","close":11529.1758},{"date":"2020-01-15","close":11541.2021},{"date":"2020-01-16","close":11577.2793},{"date":"2020-01-17","close":11577.2793},{"date":"2020-01-20","close":11593.3154},{"date":"2020-01-21","close":11541.2021},{"date":"2020-01-22","close":11633.4043},{"date":"2020-01-23","close":11569.2637},{"date":"2020-01-28","close":11176.4053},{"date":"2020-01-29","close":11140.3252},{"date":"2020-01-30","close":11072.1514},{"date":"2020-01-31","close":10883.6709},{"date":"2020-02-03","close":10851.5908},{"date":"2020-02-04","close":10987.9395},{"date":"2020-02-05","close":11036.0596},{"date":"2020-02-06","close":11372.916},{"date":"2020-02-07","close":11312.7637},{"date":"2020-02-10","close":11256.6221},{"date":"2020-02-11","close":11392.9688},{"date":"2020-02-12","close":11453.1191},{"date":"2020-02-13","close":11372.916},{"date":"2020-02-14","close":11364.8975},{"date":"2020-02-17","close":11400.9893},{"date":"2020-02-18","close":11288.7041},{"date":"2020-02-19","close":11252.6104},{"date":"2020-02-20","close":11120.2754},{"date":"2020-02-21","close":10923.7754},{"date":"2020-02-24","close":10554.8379},{"date":"2020-02-25","close":10671.1318},{"date":"2020-02-26","close":10618.999},{"date":"2020-02-27","close":10566.8682},{"date":"2020-02-28","close":10274.124},{"date":"2020-03-02","close":10286.1553},{"date":"2020-03-03","close":10346.3047},{"date":"2020-03-04","close":10498.6953},{"date":"2020-03-05","close":10618.999},{"date":"2020-03-06","close":10426.5098},{"date":"2020-03-09","close":10069.6045},{"date":"2020-03-10","close":10065.5928},{"date":"2020-03-11","close":9853.0527},{"date":"2020-03-12","close":9415.9434},{"date":"2020-03-13","close":9014.9229},{"date":"2020-03-16","close":8754.2617},{"date":"2020-03-17","close":8497.6074},{"date":"2020-03-18","close":8096.5869},{"date":"2020-03-19","close":7218.354},{"date":"2020-03-20","close":7755.7197},{"date":"2020-03-23","close":7258.4551},{"date":"2020-03-24","close":7855.9756},{"date":"2020-03-25","close":8481.5664},{"date":"2020-03-26","close":8505.625},{"date":"2020-03-27","close":8654.0039},{"date":"2020-03-30","close":8738.2178},{"date":"2020-03-31","close":8910.6553},{"date":"2020-04-01","close":8670.0449},{"date":"2020-04-02","close":8826.4424},{"date":"2020-04-03","close":8814.4121},{"date":"2020-04-06","close":9175.3301},{"date":"2020-04-07","close":9331.7275},{"date":"2020-04-08","close":9375.8379},{"date":"2020-04-09","close":9472.084},{"date":"2020-04-10","close":9596.4004},{"date":"2020-04-13","close":9431.9834},{"date":"2020-04-14","close":9644.5254},{"date":"2020-04-16","close":9684.625},{"date":"2020-04-17","close":9917.2168},{"date":"2020-04-20","close":9905.1855},{"date":"2020-04-21","close":9909.1943},{"date":"2020-04-22","close":9945.2881},{"date":"2020-04-23","close":10061.584},{"date":"2020-04-24","close":9937.2676},{"date":"2020-04-27","close":10129.7588},{"date":"2020-04-28","close":10228.8242},{"date":"2020-04-29","close":10265.9766},{"date":"2020-05-04","close":9993.5371},{"date":"2020-05-06","close":10142.1396},{"date":"2020-05-07","close":10187.5469},{"date":"2020-05-08","close":10286.6133},{"date":"2020-05-11","close":10249.4639},{"date":"2020-05-12","close":10150.3965},{"date":"2020-05-13","close":10237.0811},{"date":"2020-05-14","close":10232.9521},{"date":"2020-05-15","close":10340.2764},{"date":"2020-05-18","close":10410.4502},{"date":"2020-05-19","close":10567.3076},{"date":"2020-05-20","close":10620.9717},{"date":"2020-05-21","close":10662.25},{"date":"2020-05-22","close":10501.2637},{"date":"2020-05-25","close":10600.333},{"date":"2020-05-26","close":10819.1084},{"date":"2020-05-27","close":10806.7256},{"date":"2020-05-28","close":10707.6562},{"date":"2020-05-29","close":10736.5508},{"date":"2020-06-01","close":10843.8721},{"date":"2020-06-02","close":11013.1172},{"date":"2020-06-03","close":11132.8232},{"date":"2020-06-04","close":11112.1855},{"date":"2020-06-05","close":11281.4258},{"date":"2020-06-08","close":11322.7061},{"date":"2020-06-09","close":11372.2383},{"date":"2020-06-10","close":11388.752},{"date":"2020-06-11","close":11202.9961},{"date":"2020-06-12","close":10897.5361},{"date":"2020-06-15","close":10381.5547},{"date":"2020-06-16","close":10823.2373},{"date":"2020-06-17","close":10827.3643},{"date":"2020-06-18","close":10819.1084},{"date":"2020-06-19","close":10965.8379},{"date":"2020-06-22","close":10695.2734},{"date":"2020-06-23","close":10711.7832},{"date":"2020-06-24","close":10773.7002},{"date":"2020-06-25","close":10521.9033},{"date":"2020-06-26","close":10554.9248},{"date":"2020-06-29","close":10307.2529},{"date":"2020-06-30","close":10365.0449},{"date":"2020-07-01","close":10385.6816},{"date":"2020-07-02","close":10497.1348},{"date":"2020-07-03","close":10716.5911},{"date":"2020-07-06","close":10641.6094},{"date":"2020-07-07","close":10579.6914},{"date":"2020-07-08","close":10563.1807},{"date":"2020-07-09","close":10600.333},{"date":"2020-07-10","close":10493.0068},{"date":"2020-07-13","close":10715.9121},{"date":"2020-07-14","close":10748.9346},{"date":"2020-07-15","close":10876.8994},{"date":"2020-07-16","close":10889.2803},{"date":"2020-07-17","close":10951.2002},{"date":"2020-07-20","close":10988.3496},{"date":"2020-07-21","close":11091.5469},{"date":"2020-07-22","close":11153.4639},{"date":"2020-07-23","close":11062.6543},{"date":"2020-07-24","close":10988.3496},{"date":"2020-07-27","close":11108.0596},{"date":"2020-07-28","close":11136.9541},{"date":"2020-07-29","close":11128.6973},{"date":"2020-07-30","close":11120.4316},{"date":"2020-07-31","close":11037.7842},{"date":"2020-08-03","close":11037.7842},{"date":"2020-08-04","close":11256.8037},{"date":"2020-08-05","close":11434.498},{"date":"2020-08-06","close":11620.459},{"date":"2020-08-07","close":11723.7715},{"date":"2020-08-10","close":12132.8838},{"date":"2020-08-11","close":12132.8838},{"date":"2020-08-12","close":12178.3408},{"date":"2020-08-13","close":12178.3408},{"date":"2020-08-14","close":12149.4121},{"date":"2020-08-18","close":11707.2383},{"date":"2020-08-19","close":11901.4658},{"date":"2020-08-20","close":11384.9092},{"date":"2020-08-21","close":11583.2666},{"date":"2020-08-24","close":11661.7842},{"date":"2020-08-25","close":12004.7764},{"date":"2020-08-26","close":12000.6445},{"date":"2020-08-27","close":11810.5537},{"date":"2020-08-28","close":11979.9844},{"date":"2020-08-31","close":11926.2598},{"date":"2020-09-01","close":12017.1748},{"date":"2020-09-02","close":12054.3652},{"date":"2020-09-03","close":12103.957},{"date":"2020-09-04","close":12141.1484},{"date":"2020-09-07","close":12525.4648},{"date":"2020-09-08","close":12327.1074},{"date":"2020-09-09","close":12343.6406},{"date":"2020-09-10","close":12480.0098},{"date":"2020-09-11","close":12422.1533},{"date":"2020-09-14","close":12603.9824},{"date":"2020-09-15","close":12649.4395},{"date":"2020-09-16","close":12616.3799},{"date":"2020-09-17","close":12517.1992},{"date":"2020-09-18","close":12442.8184},{"date":"2020-09-21","close":12397.3604},{"date":"2020-09-22","close":12029.5713},{"date":"2020-09-23","close":11996.5117},{"date":"2020-09-24","close":11616.3242},{"date":"2020-09-25","close":11678.3125},{"date":"2020-09-28","close":11864.2744},{"date":"2020-09-29","close":12004.7764},{"date":"2020-10-05","close":12351.9023},{"date":"2020-10-06","close":12298.1826},{"date":"2020-10-07","close":12422.1533},{"date":"2020-10-08","close":12558.5254},{"date":"2020-10-12","close":12616.3799},{"date":"2020-10-13","close":12595.7178},{"date":"2020-10-14","close":12471.7432},{"date":"2020-10-15","close":12434.5527},{"date":"2020-10-16","close":12331.2412},{"date":"2020-10-19","close":12298.1826},{"date":"2020-10-20","close":12438.6875},{"date":"2020-10-21","close":12632.9092},{"date":"2020-10-22","close":12583.3203},{"date":"2020-10-23","close":12645.3066},{"date":"2020-10-26","close":12401.4932},{"date":"2020-10-27","close":12314.71},{"date":"2020-10-28","close":12471.7432},{"date":"2020-10-29","close":12322.9268},{"date":"2020-10-30","close":11975.6846},{"date":"2020-11-02","close":12149.3076},{"date":"2020-11-03","close":12360.1309},{"date":"2020-11-04","close":12331.1943},{"date":"2020-11-05","close":12566.8213},{"date":"2020-11-06","close":12475.8779},{"date":"2020-11-09","close":12814.8496},{"date":"2020-11-10","close":12864.457},{"date":"2020-11-11","close":13029.8115},{"date":"2020-11-12","close":12988.4727},{"date":"2020-11-13","close":12918.1982},{"date":"2020-11-16","close":13108.3545},{"date":"2020-11-17","close":13067.0137},{"date":"2020-11-18","close":13120.7549},{"date":"2020-11-19","close":13178.6279},{"date":"2020-11-20","close":13244.7686},{"date":"2020-11-23","close":13302.6426},{"date":"2020-11-24","close":13381.1875},{"date":"2020-11-25","close":13273.7051},{"date":"2020-11-26","close":13277.8418},{"date":"2020-11-27","close":13306.7773},{"date":"2020-11-30","close":13100.0869},{"date":"2020-12-01","close":13356.3838},{"date":"2020-12-02","close":13410.123},{"date":"2020-12-03","close":13439.0596},{"date":"2020-12-04","close":13443.1914},{"date":"2020-12-07","close":13343.9814},{"date":"2020-12-08","close":13244.7686},{"date":"2020-12-09","close":13385.3174},{"date":"2020-12-10","close":13393.5879},{"date":"2020-12-11","close":13534.1387},{"date":"2020-12-14","close":13488.6641},{"date":"2020-12-15","close":13521.7363},{"date":"2020-12-16","close":13592.0098},{"date":"2020-12-17","close":13525.8701},{"date":"2020-12-18","close":13542.4023},{"date":"2020-12-21","close":13579.6084},{"date":"2020-12-22","close":13451.4609},{"date":"2020-12-23","close":13592.0098},{"date":"2020-12-24","close":13711.8906},{"date":"2020-12-28","close":13761.498},{"date":"2020-12-29","close":13868.9756},{"date":"2020-12-30","close":14050.8643},{"date":"2021-01-04","close":14265.8252},{"date":"2021-01-05","close":14480.7812},{"date":"2021-01-06","close":14509.7207},{"date":"2021-01-07","close":14894.165},{"date":"2021-01-08","close":15253.8037},{"date":"2021-01-11","close":15088.4541},{"date":"2021-01-12","close":14947.9023},{"date":"2021-01-13","close":15109.125},{"date":"2021-01-14","close":15175.2666},{"date":"2021-01-15","close":14918.9678},{"date":"2021-01-18","close":14629.6006},{"date":"2021-01-19","close":14927.2354},{"date":"2021-01-20","close":15047.1191},{"date":"2021-01-21","close":15398.4922},{"date":"2021-01-22","close":15286.8799},{"date":"2021-01-25","close":15567.9746},{"date":"2021-01-26","close":15427.4277},{"date":"2021-01-27","close":15419.1611},{"date":"2021-01-28","close":15307.5156},{"date":"2021-01-29","close":14749.3018},{"date":"2021-02-01","close":15113.1777},{"date":"2021-02-02","close":15303.3818},{"date":"2021-02-03","close":15543.207},{"date":"2021-02-04","close":15439.835},{"date":"2021-02-05","close":15625.9033},{"date":"2021-02-08","close":15646.5811},{"date":"2021-02-09","close":15613.5039},{"date":"2021-02-10","close":15683.7988},{"date":"2021-02-15","close":15919.4883},{"date":"2021-02-16","close":15956.7021},{"date":"2021-02-17","close":15853.3252},{"date":"2021-02-18","close":15716.876},{"date":"2021-02-19","close":15737.5488},{"date":"2021-02-22","close":15592.8281},{"date":"2021-02-23","close":15638.3105},{"date":"2021-02-24","close":15047.0156},{"date":"2021-02-25","close":15369.542},{"date":"2021-02-26","close":15059.4219},{"date":"2021-03-02","close":15137.9834},{"date":"2021-03-03","close":15390.2158},{"date":"2021-03-04","close":15282.7041},{"date":"2021-03-05","close":15212.4141},{"date":"2021-03-08","close":15030.4736},{"date":"2021-03-09","close":14927.1006},{"date":"2021-03-10","close":14807.1924},{"date":"2021-03-11","close":15026.3389},{"date":"2021-03-12","close":15266.1709},{"date":"2021-03-15","close":15282.7041},{"date":"2021-03-16","close":15373.6748},{"date":"2021-03-17","close":15353.002},{"date":"2021-03-18","close":15390.2158},{"date":"2021-03-19","close":15369.542},{"date":"2021-03-22","close":15415.0234},{"date":"2021-03-23","close":15262.0322},{"date":"2021-03-24","close":15142.1182},{"date":"2021-03-25","close":15278.5732},{"date":"2021-03-26","close":15472.9131},{"date":"2021-03-29","close":15489.4541},{"date":"2021-03-30","close":15522.5322},{"date":"2021-03-31","close":15551.4766},{"date":"2021-04-01","close":15704.4727},{"date":"2021-04-02","close":15749.9551},{"date":"2021-04-05","close":15733.416},{"date":"2021-04-06","close":15737.5488},{"date":"2021-04-07","close":15770.6279},{"date":"2021-04-08","close":15874.001},{"date":"2021-04-09","close":15894.6777},{"date":"2021-04-12","close":15998.0498},{"date":"2021-04-13","close":15989.7793},{"date":"2021-04-14","close":16151.0439},{"date":"2021-04-15","close":16196.5264},{"date":"2021-04-16","close":16242.0088},{"date":"2021-04-19","close":16291.6309},{"date":"2021-04-20","close":16457.0332},{"date":"2021-04-21","close":16374.3301},{"date":"2021-04-22","close":16428.082},{"date":"2021-04-23","close":16469.4297},{"date":"2021-04-26","close":16622.4258},{"date":"2021-04-27","close":16676.1777},{"date":"2021-04-28","close":16502.5117},{"date":"2021-04-29","close":16472.8535},{"date":"2021-04-30","close":16455.9062},{"date":"2021-05-03","close":16383.8799},{"date":"2021-05-04","close":16451.6719},{"date":"2021-05-06","close":16858.4062},{"date":"2021-05-07","close":16964.3262},{"date":"2021-05-10","close":17235.4863},{"date":"2021-05-11","close":17154.9844},{"date":"2021-05-12","close":16820.2734},{"date":"2021-05-13","close":16697.4102},{"date":"2021-05-14","close":16765.1953},{"date":"2021-05-17","close":16417.7754},{"date":"2021-05-18","close":16570.3008},{"date":"2021-05-20","close":16498.2773},{"date":"2021-05-21","close":16371.1699},{"date":"2021-05-24","close":16341.5107},{"date":"2021-05-25","close":16549.1211},{"date":"2021-05-26","close":16553.3535},{"date":"2021-05-27","close":16341.5107},{"date":"2021-05-28","close":16498.2773},{"date":"2021-05-31","close":16455.9062},{"date":"2021-06-01","close":16612.6738},{"date":"2021-06-02","close":16697.4102},{"date":"2021-06-03","close":16727.0645},{"date":"2021-06-04","close":16680.457},{"date":"2021-06-07","close":16705.8828},{"date":"2021-06-08","close":16731.3027},{"date":"2021-06-09","close":16498.2773},{"date":"2021-06-10","close":16311.8555},{"date":"2021-06-11","close":16460.1406},{"date":"2021-06-14","close":16379.6426},{"date":"2021-06-15","close":16400.8262},{"date":"2021-06-16","close":16527.9355},{"date":"2021-06-17","close":16481.3281},{"date":"2021-06-18","close":16443.1973},{"date":"2021-06-21","close":16235.5889},{"date":"2021-06-22","close":16438.959},{"date":"2021-06-23","close":16438.959},{"date":"2021-06-24","close":16464.3809},{"date":"2021-06-25","close":16688.9336},{"date":"2021-06-28","close":16807.5684},{"date":"2021-06-29","close":16735.5371},{"date":"2021-06-30","close":16760.9609},{"date":"2021-07-01","close":16633.8555},{"date":"2021-07-02","close":16633.8555},{"date":"2021-07-05","close":16616.9043},{"date":"2021-07-06","close":16642.3242},{"date":"2021-07-07","close":16515.2227},{"date":"2021-07-08","close":16341.5107},{"date":"2021-07-09","close":16066.1172},{"date":"2021-07-12","close":16277.9619},{"date":"2021-07-13","close":16430.4863},{"date":"2021-07-14","close":16544.8789},{"date":"2021-07-15","close":16680.457},{"date":"2021-07-16","close":16705.8828},{"date":"2021-07-19","close":16604.1973},{"date":"2021-07-20","close":16464.3809},{"date":"2021-07-21","close":16570.3008},{"date":"2021-07-22","close":16710.1191},{"date":"2021-07-23","close":16964.3262},{"date":"2021-07-26","close":16845.6992},{"date":"2021-07-27","close":16854.1699},{"date":"2021-07-28","close":16811.8008},{"date":"2021-07-29","close":16917.7227},{"date":"2021-07-30","close":16837.2266},{"date":"2021-08-02","close":16777.9043},{"date":"2021-08-03","close":16744.0137},{"date":"2021-08-04","close":16964.3262},{"date":"2021-08-05","close":16947.3828},{"date":"2021-08-06","close":16858.4062},{"date":"2021-08-09","close":16841.4609},{"date":"2021-08-10","close":16765.1953},{"date":"2021-08-11","close":16697.4102},{"date":"2021-08-12","close":16794.8555},{"date":"2021-08-13","close":16578.7754},{"date":"2021-08-17","close":16375.4102},{"date":"2021-08-18","close":16477.0918},{"date":"2021-08-19","close":15960.1963},{"date":"2021-08-20","close":15765.2979},{"date":"2021-08-23","close":15985.6172},{"date":"2021-08-24","close":16417.7754},{"date":"2021-08-25","close":16587.25},{"date":"2021-08-26","close":16587.25},{"date":"2021-08-27","close":16625.3809},{"date":"2021-08-30","close":16659.2773},{"date":"2021-08-31","close":16900.7754},{"date":"2021-09-01","close":17082.959},{"date":"2021-09-02","close":17138.0391},{"date":"2021-09-03","close":17133.8008},{"date":"2021-09-06","close":17188.8809},{"date":"2021-09-07","close":17256.6699},{"date":"2021-09-08","close":17345.6465},{"date":"2021-09-09","close":17193.1152},{"date":"2021-09-10","close":17426.1465},{"date":"2021-09-13","close":17421.9082},{"date":"2021-09-14","close":17421.9082},{"date":"2021-09-15","close":17464.2754},{"date":"2021-09-16","close":17557.4863},{"date":"2021-09-17","close":17608.3301},{"date":"2021-09-23","close":17455.8008},{"date":"2021-09-24","close":17349.8789},{"date":"2021-09-27","close":17426.1465},{"date":"2021-09-28","close":17269.3848},{"date":"2021-09-29","close":17061.7754},{"date":"2021-09-30","close":17070.248},{"date":"2021-10-01","close":16769.4355},{"date":"2021-10-05","close":16574.5391},{"date":"2021-10-06","close":16299.1465},{"date":"2021-10-07","close":16523.6914},{"date":"2021-10-08","close":16561.8262},{"date":"2021-10-12","close":16472.8535},{"date":"2021-10-13","close":16650.8047},{"date":"2021-10-14","close":16816.043},{"date":"2021-10-15","close":16921.9629},{"date":"2021-10-18","close":16943.1445},{"date":"2021-10-19","close":16989.75},{"date":"2021-10-20","close":16938.9062},{"date":"2021-10-21","close":16854.1699},{"date":"2021-10-22","close":16748.248},{"date":"2021-10-25","close":16803.3262},{"date":"2021-10-26","close":16888.0664},{"date":"2021-10-27","close":16727.0645},{"date":"2021-10-28","close":16502.457},{"date":"2021-10-29","close":16337.1777},{"date":"2021-11-01","close":16282.0869},{"date":"2021-11-02","close":16468.5527},{"date":"2021-11-03","close":16451.6016},{"date":"2021-11-04","close":16345.6514},{"date":"2021-11-05","close":16163.4219},{"date":"2021-11-08","close":16252.4199},{"date":"2021-11-09","close":16163.4219},{"date":"2021-11-10","close":15858.293},{"date":"2021-11-11","close":15735.3936},{"date":"2021-11-12","close":16010.8574},{"date":"2021-11-15","close":16184.6123},{"date":"2021-11-16","close":16188.8516},{"date":"2021-11-17","close":15913.3828},{"date":"2021-11-18","close":15765.0586},{"date":"2021-11-19","close":15845.5781},{"date":"2021-11-22","close":15981.1934},{"date":"2021-11-23","close":15947.2891},{"date":"2021-11-24","close":15964.2402},{"date":"2021-11-25","close":15960.0029},{"date":"2021-11-26","close":15726.915},{"date":"2021-11-29","close":15442.9775},{"date":"2021-11-30","close":15082.7529},{"date":"2021-12-01","close":15349.7432},{"date":"2021-12-02","close":15659.1094},{"date":"2021-12-03","close":15904.9102},{"date":"2021-12-06","close":16006.6201},{"date":"2021-12-07","close":16053.2383},{"date":"2021-12-08","close":16027.8086},{"date":"2021-12-09","close":16082.8984},{"date":"2021-12-10","close":16032.0479},{"date":"2021-12-13","close":16065.9512},{"date":"2021-12-14","close":16044.7598},{"date":"2021-12-15","close":16040.5225},{"date":"2021-12-16","close":16095.6172},{"date":"2021-12-17","close":16205.8018},{"date":"2021-12-20","close":16057.4736},{"date":"2021-12-21","close":16082.8984},{"date":"2021-12-22","close":16091.3789},{"date":"2021-12-23","close":16171.8965},{"date":"2021-12-24","close":16235.4688},{"date":"2021-12-27","close":16273.6064},{"date":"2021-12-28","close":16349.8906},{"date":"2021-12-29","close":16485.5039},{"date":"2021-12-30","close":16349.8906},{"date":"2022-01-03","close":16605.5575},{"date":"2022-01-04","close":16443.125},{"date":"2022-01-05","close":16332.9365},{"date":"2022-01-06","close":16082.8984},{"date":"2022-01-07","close":16358.3682},{"date":"2022-01-10","close":16366.8408},{"date":"2022-01-11","close":16256.6543},{"date":"2022-01-12","close":16468.5527},{"date":"2022-01-13","close":16536.3574},{"date":"2022-01-14","close":16307.5146},{"date":"2022-01-17","close":16133.7549},{"date":"2022-01-18","close":16027.8086},{"date":"2022-01-19","close":15921.8594},{"date":"2022-01-20","close":16091.3789},{"date":"2022-01-21","close":15998.1416},{"date":"2022-01-24","close":15671.8252},{"date":"2022-01-25","close":15320.0771},{"date":"2022-01-26","close":15273.4609},{"date":"2022-01-27","close":14811.3965},{"date":"2022-01-28","close":15031.8301},{"date":"2022-02-03","close":15421.8281},{"date":"2022-02-04","close":15646.499},{"date":"2022-02-07","close":15680.4131},{"date":"2022-02-08","close":15642.2598},{"date":"2022-02-09","close":15871.1719},{"date":"2022-02-10","close":15811.8242},{"date":"2022-02-11","close":15578.6748},{"date":"2022-02-14","close":15675.9896},{"date":"2022-02-15","close":15192.916},{"date":"2022-02-16","close":15400.6348},{"date":"2022-02-17","close":15455.7402},{"date":"2022-02-18","close":15565.9561},{"date":"2022-02-21","close":15540.5225},{"date":"2022-02-22","close":15370.96},{"date":"2022-02-23","close":15536.2861},{"date":"2022-02-24","close":15332.8037},{"date":"2022-02-25","close":15413.3467},{"date":"2022-02-28","close":15464.2188},{"date":"2022-03-02","close":15472.6963},{"date":"2022-03-03","close":15544.7607},{"date":"2022-03-04","close":15510.8496},{"date":"2022-03-07","close":15209.8721},{"date":"2022-03-08","close":15006.3965},{"date":"2022-03-10","close":15197.1553},{"date":"2022-03-11","close":15260.7402},{"date":"2022-03-14","close":15239.5469},{"date":"2022-03-15","close":15129.3301},{"date":"2022-03-16","close":15239.5469},{"date":"2022-03-17","close":15430.3047},{"date":"2022-03-18","close":15561.7168},{"date":"2022-03-21","close":15561.7168},{"date":"2022-03-22","close":15638.0215},{"date":"2022-03-23","close":15816.0635},{"date":"2022-03-24","close":15811.8242},{"date":"2022-03-25","close":15782.1494},{"date":"2022-03-28","close":15799.1064},{"date":"2022-03-29","close":15883.8887},{"date":"2022-03-30","close":15845.7393},{"date":"2022-03-31","close":15989.8652},{"date":"2022-04-01","close":16015.3018},{"date":"2022-04-04","close":16100.084},{"date":"2022-04-05","close":16104.3242},{"date":"2022-04-06","close":16121.2773},{"date":"2022-04-07","close":16129.7578},{"date":"2022-04-08","close":16066.168},{"date":"2022-04-11","close":16078.8887},{"date":"2022-04-12","close":15951.7139},{"date":"2022-04-13","close":16104.3242},{"date":"2022-04-14","close":16193.3428},{"date":"2022-04-15","close":16028.0195},{"date":"2022-04-18","close":16104.3242},{"date":"2022-04-19","close":16244.2109},{"date":"2022-04-20","close":16295.082},{"date":"2022-04-21","close":16324.7529},{"date":"2022-04-22","close":16290.8408},{"date":"2022-04-25","close":16049.2129},{"date":"2022-04-26","close":16023.7803},{"date":"2022-04-27","close":15858.4551},{"date":"2022-04-28","close":15937.2861},{"date":"2022-04-29","close":16038.0156},{"date":"2022-05-02","close":16302.1711},{"date":"2022-05-03","close":15954.8047},{"date":"2022-05-04","close":15928.5283},{"date":"2022-05-06","close":15845.3154},{"date":"2022-05-09","close":15725.0217},{"date":"2022-05-10","close":15297.8682},{"date":"2022-05-11","close":15157.7217},{"date":"2022-05-12","close":15017.5742},{"date":"2022-05-13","close":15297.8682},{"date":"2022-05-16","close":15306.6289},{"date":"2022-05-17","close":15407.3574},{"date":"2022-05-18","close":15508.0859},{"date":"2022-05-19","close":15262.8301},{"date":"2022-05-20","close":15438.0137},{"date":"2022-05-23","close":15516.8457},{"date":"2022-05-24","close":15315.3887},{"date":"2022-05-25","close":15438.0137},{"date":"2022-05-26","close":15381.0791},{"date":"2022-05-27","close":15573.7812},{"date":"2022-05-30","close":15709.5469},{"date":"2022-05-31","close":15801.5205},{"date":"2022-06-02","close":15678.8906},{"date":"2022-06-03","close":15709.5469},{"date":"2022-06-07","close":15512.4678},{"date":"2022-06-08","close":15486.1914},{"date":"2022-06-09","close":15394.2188},{"date":"2022-06-10","close":15376.7012},{"date":"2022-06-13","close":14816.1152},{"date":"2022-06-14","close":14667.21},{"date":"2022-06-15","close":14417.5732},{"date":"2022-06-16","close":14413.1943},{"date":"2022-06-17","close":14277.4258},{"date":"2022-06-20","close":13979.6133},{"date":"2022-06-21","close":14132.9004},{"date":"2022-06-22","close":13677.4248},{"date":"2022-06-23","close":13475.9629},{"date":"2022-06-24","close":13835.0889},{"date":"2022-06-27","close":14036.5498},{"date":"2022-06-28","close":14132.9004},{"date":"2022-06-29","close":13970.8555},{"date":"2022-06-30","close":13778.1553},{"date":"2022-07-01","close":13782.5342},{"date":"2022-07-04","close":13756.2559},{"date":"2022-07-05","close":13940.1992},{"date":"2022-07-06","close":13602.9697},{"date":"2022-07-07","close":13703.7012},{"date":"2022-07-08","close":13778.1553},{"date":"2022-07-11","close":13585.4531},{"date":"2022-07-12","close":13331.4375},{"date":"2022-07-13","close":13475.9629},{"date":"2022-07-14","close":13410.2686},{"date":"2022-07-15","close":13318.2959},{"date":"2022-07-18","close":13585.4531},{"date":"2022-07-19","close":13642.3867},{"date":"2022-07-20","close":13782.5342},{"date":"2022-07-21","close":13870.124},{"date":"2022-07-22","close":13826.3301},{"date":"2022-07-25","close":13896.4014},{"date":"2022-07-26","close":13935.8193},{"date":"2022-07-27","close":13979.6133},{"date":"2022-07-28","close":13931.4395},{"date":"2022-07-29","close":14084.7246},{"date":"2022-08-01","close":14089.1025},{"date":"2022-08-02","close":13957.7178},{"date":"2022-08-03","close":14010.2715},{"date":"2022-08-04","close":13983.9941},{"date":"2022-08-05","close":14093.4824},{"date":"2022-08-08","close":14202.9727},{"date":"2022-08-09","close":14224.8721},{"date":"2022-08-10","close":14163.5557},{"date":"2022-08-11","close":14426.3311},{"date":"2022-08-12","close":14487.6455},{"date":"2022-08-16","close":14487.6455},{"date":"2022-08-17","close":14474.5068},{"date":"2022-08-18","close":14391.2949},{"date":"2022-08-19","close":14325.6016},{"date":"2022-08-22","close":14141.6592},{"date":"2022-08-23","close":13970.8555},{"date":"2022-08-24","close":14036.5498},{"date":"2022-08-25","close":14189.833},{"date":"2022-08-26","close":14185.4551},{"date":"2022-08-29","close":13909.542},{"date":"2022-08-30","close":14036.5498},{"date":"2022-08-31","close":14150.4189},{"date":"2022-09-01","close":13870.124},{"date":"2022-09-02","close":13821.9512},{"date":"2022-09-05","close":13800.0518},{"date":"2022-09-06","close":13905.1611},{"date":"2022-09-07","close":13699.3223},{"date":"2022-09-08","close":13756.2559},{"date":"2022-09-13","close":14049.6875},{"date":"2022-09-14","close":13865.7451},{"date":"2022-09-15","close":13843.8467},{"date":"2022-09-16","close":13839.4697},{"date":"2022-09-19","close":13681.8047},{"date":"2022-09-20","close":13848.2285},{"date":"2022-09-21","close":13765.0146},{"date":"2022-09-22","close":13668.6641},{"date":"2022-09-23","close":13445.3057},{"date":"2022-09-26","close":12967.9326},{"date":"2022-09-27","close":13059.9014},{"date":"2022-09-28","close":12762.0898},{"date":"2022-09-29","close":12735.8135},{"date":"2022-09-30","close":12586.9092},{"date":"2022-10-04","close":12854.0625},{"date":"2022-10-05","close":12792.75},{"date":"2022-10-06","close":12937.2754},{"date":"2022-10-07","close":13002.9688},{"date":"2022-10-11","close":12665.7393},{"date":"2022-10-12","close":12827.7852},{"date":"2022-10-13","close":12565.0107},{"date":"2022-10-14","close":12845.3057},{"date":"2022-10-17","close":12924.1367},{"date":"2022-10-18","close":13151.873},{"date":"2022-10-19","close":13094.9404},{"date":"2022-10-20","close":12884.7207},{"date":"2022-10-21","close":12718.2979},{"date":"2022-10-24","close":12836.5459},{"date":"2022-10-25","close":12740.1943},{"date":"2022-10-26","close":12687.6387},{"date":"2022-10-27","close":12972.3115},{"date":"2022-10-28","close":13007.4082},{"date":"2022-10-31","close":13033.7285},{"date":"2022-11-01","close":13147.791},{"date":"2022-11-02","close":13213.5957},{"date":"2022-11-03","close":13112.6943},{"date":"2022-11-04","close":13169.7266},{"date":"2022-11-07","close":13446.1064},{"date":"2022-11-08","close":13529.459},{"date":"2022-11-09","close":13678.6172},{"date":"2022-11-10","close":13617.2002},{"date":"2022-11-11","close":13924.2861},{"date":"2022-11-14","close":14003.252},{"date":"2022-11-15","close":14095.3789},{"date":"2022-11-16","close":14047.125},{"date":"2022-11-17","close":13946.2227},{"date":"2022-11-18","close":13836.5488},{"date":"2022-11-21","close":13731.2578},{"date":"2022-11-22","close":13718.0996},{"date":"2022-11-23","close":13823.3877},{"date":"2022-11-24","close":13963.7695},{"date":"2022-11-25","close":14012.0264},{"date":"2022-11-28","close":13871.6426},{"date":"2022-11-29","close":13998.8643},{"date":"2022-11-30","close":14130.4766},{"date":"2022-12-01","close":14222.6006},{"date":"2022-12-02","close":14033.9619},{"date":"2022-12-05","close":14012.0264},{"date":"2022-12-06","close":13840.9355},{"date":"2022-12-07","close":13880.416},{"date":"2022-12-08","close":13766.3564},{"date":"2022-12-09","close":13911.126},{"date":"2022-12-12","close":13946.2227},{"date":"2022-12-13","close":13867.2568},{"date":"2022-12-14","close":13972.5439},{"date":"2022-12-15","close":13858.4824},{"date":"2022-12-16","close":13731.2578},{"date":"2022-12-19","close":13748.8086},{"date":"2022-12-20","close":13700.5508},{"date":"2022-12-21","close":13849.709},{"date":"2022-12-22","close":13968.1582},{"date":"2022-12-23","close":13897.9668},{"date":"2022-12-26","close":13915.5137},{"date":"2022-12-27","close":13985.7061},{"date":"2022-12-28","close":14060.2832},{"date":"2022-12-29","close":13691.7783},{"date":"2023-01-02","close":13367.1416},{"date":"2023-01-03","close":13367.1416},{"date":"2023-01-04","close":13542.6221},{"date":"2023-01-05","close":13656.6807},{"date":"2023-01-06","close":13678.6172},{"date":"2023-01-09","close":14073.4434},{"date":"2023-01-10","close":14148.0225},{"date":"2023-01-11","close":14152.4092},{"date":"2023-01-12","close":14169.958},{"date":"2023-01-13","close":14275.2451},{"date":"2023-01-16","close":14428.792},{"date":"2023-01-17","close":14305.9551},{"date":"2023-01-18","close":14266.4717},{"date":"2023-01-19","close":14362.9863},{"date":"2023-01-20","close":14446.3389},{"date":"2023-01-25","close":14450.7246},{"date":"2023-01-26","close":14560.3984},{"date":"2023-01-27","close":14626.2061},{"date":"2023-01-30","close":14446.1758},{"date":"2023-01-31","close":14380.3115},{"date":"2023-02-01","close":14446.1758},{"date":"2023-02-02","close":14520.8223},{"date":"2023-02-03","close":14490.084},{"date":"2023-02-06","close":14441.7861},{"date":"2023-02-07","close":14424.2217},{"date":"2023-02-08","close":14617.4238},{"date":"2023-02-09","close":14577.9062},{"date":"2023-02-10","close":14472.5215},{"date":"2023-02-13","close":14476.9131},{"date":"2023-02-14","close":14498.8662},{"date":"2023-02-15","close":14415.4395},{"date":"2023-02-16","close":14533.9941},{"date":"2023-02-17","close":14533.9941},{"date":"2023-02-20","close":14665.7227},{"date":"2023-02-21","close":14766.7148},{"date":"2023-02-22","close":14538.3838},{"date":"2023-02-23","close":14621.8145},{"date":"2023-02-24","close":14516.4326},{"date":"2023-02-27","close":14529.6025},{"date":"2023-02-28","close":14446.1758},{"date":"2023-03-02","close":14604.249},{"date":"2023-03-03","close":14529.6025},{"date":"2023-03-06","close":14512.04},{"date":"2023-03-07","close":14533.9941},{"date":"2023-03-08","close":14371.5312},{"date":"2023-03-09","close":14393.4844},{"date":"2023-03-10","close":14191.501},{"date":"2023-03-13","close":14252.9756},{"date":"2023-03-14","close":13805.0996},{"date":"2023-03-15","close":13932.4375},{"date":"2023-03-16","close":13769.9717},{"date":"2023-03-17","close":13818.2725},{"date":"2023-03-20","close":13805.0996},{"date":"2023-03-21","close":13884.1357},{"date":"2023-03-22","close":13928.0459},{"date":"2023-03-23","close":13914.874},{"date":"2023-03-24","close":13936.8271},{"date":"2023-03-27","close":13932.4375},{"date":"2023-03-28","close":14046.6006},{"date":"2023-03-29","close":14143.2021},{"date":"2023-03-30","close":14231.0195},{"date":"2023-03-31","close":14507.6484},{"date":"2023-04-03","close":14529.6025},{"date":"2023-04-04","close":14494.4766},{"date":"2023-04-05","close":14529.6025},{"date":"2023-04-06","close":14353.9678},{"date":"2023-04-07","close":14424.2217},{"date":"2023-04-10","close":14446.1758},{"date":"2023-04-11","close":14604.249},{"date":"2023-04-12","close":14705.2412},{"date":"2023-04-13","close":14709.6318},{"date":"2023-04-14","close":14858.9238},{"date":"2023-04-17","close":14815.0146},{"date":"2023-04-18","close":14823.7969},{"date":"2023-04-19","close":14929.1768},{"date":"2023-04-20","close":14810.6221},{"date":"2023-04-21","close":14718.4141},{"date":"2023-04-24","close":14533.9941},{"date":"2023-04-25","close":14415.4395},{"date":"2023-04-26","close":14393.4844},{"date":"2023-04-27","close":14357.4443},{"date":"2023-04-28","close":14343.9297},{"date":"2023-05-02","close":14537.6445},{"date":"2023-05-03","close":14420.5137},{"date":"2023-05-04","close":14384.4746},{"date":"2023-05-08","close":14524.1279},{"date":"2023-05-09","close":14488.0898},{"date":"2023-05-10","close":14434.0293},{"date":"2023-05-11","close":14474.5742},{"date":"2023-05-12","close":14298.8789},{"date":"2023-05-15","close":14289.8691},{"date":"2023-05-16","close":14195.2637},{"date":"2023-05-17","close":14226.7998},{"date":"2023-05-18","close":14612.6046},{"date":"2023-05-19","close":14406.999},{"date":"2023-05-22","close":14555.6641},{"date":"2023-05-23","close":14591.7041},{"date":"2023-05-24","close":14887.389},{"date":"2023-05-25","close":14470.0684},{"date":"2023-05-26","close":14366.4551},{"date":"2023-05-30","close":14393.4844},{"date":"2023-05-31","close":14312.3945},{"date":"2023-06-01","close":14249.3252},{"date":"2023-06-02","close":14425.0195},{"date":"2023-06-05","close":14555.6641},{"date":"2023-06-07","close":14537.6445},{"date":"2023-06-08","close":14569.1797},{"date":"2023-06-09","close":14573.6836},{"date":"2023-06-12","close":14510.6143},{"date":"2023-06-13","close":14524.1279},{"date":"2023-06-14","close":14461.0605},{"date":"2023-06-15","close":14411.5039},{"date":"2023-06-16","close":14425.0195},{"date":"2023-06-19","close":14452.0479},{"date":"2023-06-20","close":14501.6035},{"date":"2023-06-21","close":14447.543},{"date":"2023-06-22","close":14533.1406},{"date":"2023-06-23","close":14280.8604},{"date":"2023-06-26","close":14384.4746},{"date":"2023-06-27","close":14420.5137},{"date":"2023-06-28","close":14379.9678},{"date":"2023-06-29","close":14186.2549},{"date":"2023-06-30","close":14357.4443},{"date":"2023-07-03","close":14791.3677},{"date":"2023-07-04","close":14625.8842},{"date":"2023-07-05","close":14566.637},{"date":"2023-07-06","close":14403.1964},{"date":"2023-07-07","close":13961.0039},{"date":"2023-07-10","close":14010.5586},{"date":"2023-07-11","close":14403.1964},{"date":"2023-07-12","close":14475.7232},{"date":"2023-07-13","close":14557.4434},{"date":"2023-07-14","close":14510.6143},{"date":"2023-07-17","close":14497.0996},{"date":"2023-07-18","close":14700.4539},{"date":"2023-07-19","close":14388.9805},{"date":"2023-07-20","close":14429.5234},{"date":"2023-07-21","close":14470.0684},{"date":"2023-07-24","close":14533.1406},{"date":"2023-07-25","close":14933.3567},{"date":"2023-07-26","close":14303.3838},{"date":"2023-07-27","close":14751.5291},{"date":"2023-07-28","close":14501.6035},{"date":"2023-07-31","close":15013.0339},{"date":"2023-08-01","close":15256.1517},{"date":"2023-08-02","close":15110.0767},{"date":"2023-08-03","close":14753.8848},{"date":"2023-08-04","close":14834.9746},{"date":"2023-08-07","close":14871.0146},{"date":"2023-08-08","close":14902.5488},{"date":"2023-08-09","close":14916.0664},{"date":"2023-08-10","close":15051.2148},{"date":"2023-08-11","close":15123.2939},{"date":"2023-08-14","close":15258.4434},{"date":"2023-08-16","close":14916.0664},{"date":"2023-08-17","close":14839.4795},{"date":"2023-08-18","close":14834.9746},{"date":"2023-08-21","close":14862.0059},{"date":"2023-08-22","close":14812.4502},{"date":"2023-08-23","close":14857.499},{"date":"2023-08-24","close":14884.5293},{"date":"2023-08-25","close":14961.1143},{"date":"2023-08-28","close":15208.8906},{"date":"2023-08-29","close":15280.9688},{"date":"2023-08-30","close":15195.375},{"date":"2023-08-31","close":15172.8496},{"date":"2023-09-01","close":15208.8906},{"date":"2023-09-04","close":15298.9912},{"date":"2023-09-05","close":15344.04},{"date":"2023-09-06","close":15190.8701},{"date":"2023-09-07","close":15163.8398},{"date":"2023-09-08","close":15267.4551},{"date":"2023-09-11","close":15253.9404},{"date":"2023-09-12","close":15123.2939},{"date":"2023-09-13","close":15168.3457},{"date":"2023-09-14","close":15280.9688},{"date":"2023-09-15","close":15578.2998},{"date":"2023-09-18","close":15479.1904},{"date":"2023-09-19","close":15488.2021},{"date":"2023-09-20","close":15555.7744},{"date":"2023-09-21","close":15339.5352},{"date":"2023-09-22","close":15253.9404},{"date":"2023-09-25","close":15289.9795},{"date":"2023-09-26","close":15118.79},{"date":"2023-09-27","close":15159.335},{"date":"2023-10-04","close":14852.9951},{"date":"2023-10-05","close":14821.4609},{"date":"2023-10-06","close":14889.0352},{"date":"2023-10-10","close":14875.5186},{"date":"2023-10-11","close":15091.7588},{"date":"2023-10-12","close":15145.8193},{"date":"2023-10-13","close":15141.3154},{"date":"2023-10-16","close":15100.7705},{"date":"2023-10-17","close":15096.2656},{"date":"2023-10-18","close":15163.8398},{"date":"2023-10-19","close":14983.6387},{"date":"2023-10-20","close":14726.8535},{"date":"2023-10-23","close":14501.6035},{"date":"2023-10-24","close":14492.5957},{"date":"2023-10-25","close":14645.7646},{"date":"2023-10-26","close":14357.4443},{"date":"2023-10-27","close":14357.4443},{"date":"2023-10-30","close":14474.7568},{"date":"2023-10-31","close":14492.8057},{"date":"2023-11-01","close":14533.415},{"date":"2023-11-02","close":14596.584},{"date":"2023-11-03","close":14722.9219},{"date":"2023-11-06","close":15246.3242},{"date":"2023-11-07","close":15097.4248},{"date":"2023-11-08","close":15034.2568},{"date":"2023-11-09","close":15110.9609},{"date":"2023-11-10","close":14980.1113},{"date":"2023-11-13","close":14925.9658},{"date":"2023-11-14","close":15070.3535},{"date":"2023-11-15","close":15210.2266},{"date":"2023-11-16","close":15277.9092},{"date":"2023-11-17","close":15183.1553},{"date":"2023-11-20","close":15277.9092},{"date":"2023-11-21","close":15323.0312},{"date":"2023-11-22","close":15237.3008},{"date":"2023-11-23","close":15318.5186},{"date":"2023-11-24","close":15341.0781},{"date":"2023-11-27","close":15408.7598},{"date":"2023-11-28","close":15395.2227},{"date":"2023-11-29","close":15295.9561},{"date":"2023-11-30","close":15264.373},{"date":"2023-12-01","close":15259.8613},{"date":"2023-12-04","close":15277.9092},{"date":"2023-12-05","close":15286.9336},{"date":"2023-12-06","close":15327.542},{"date":"2023-12-07","close":15363.6387},{"date":"2023-12-08","close":15381.6865},{"date":"2023-12-11","close":15408.7598},{"date":"2023-12-12","close":15489.9756},{"date":"2023-12-13","close":15368.1504},{"date":"2023-12-14","close":15408.7598},{"date":"2023-12-15","close":15589.2412},{"date":"2023-12-18","close":15616.3145},{"date":"2023-12-19","close":15656.9238},{"date":"2023-12-20","close":15774.2373},{"date":"2023-12-21","close":15796.7998},{"date":"2023-12-22","close":15792.2842},{"date":"2023-12-26","close":15810.334},{"date":"2023-12-27","close":15905.0889},{"date":"2023-12-28","close":16049.4746},{"date":"2024-01-02","close":15927.6475},{"date":"2024-01-03","close":15674.9717},{"date":"2024-01-04","close":15571.1934},{"date":"2024-01-05","close":15512.5391},{"date":"2024-01-08","close":15417.7842},{"date":"2024-01-09","close":15386.1982},{"date":"2024-01-10","close":15304.9805},{"date":"2024-01-11","close":15286.9336},{"date":"2024-01-12","close":15228.2764},{"date":"2024-01-15","close":15246.3242},{"date":"2024-01-16","close":15056.8164},{"date":"2024-01-17","close":14768.0439},{"date":"2024-01-18","close":15092.7112},{"date":"2024-01-19","close":14786.0918},{"date":"2024-01-22","close":14813.165},{"date":"2024-01-23","close":14844.75},{"date":"2024-01-24","close":14867.3096},{"date":"2024-01-25","close":15034.2568},{"date":"2024-01-26","close":15147.0576},{"date":"2024-01-29","close":15512.5391},{"date":"2024-01-30","close":15598.2676},{"date":"2024-01-31","close":15643.3857},{"date":"2024-02-01","close":16275.0801},{"date":"2024-02-02","close":16559.3379},{"date":"2024-02-05","close":16545.8047},{"date":"2024-02-06","close":16419.4629},{"date":"2024-02-07","close":16771.4082},{"date":"2024-02-08","close":16658.6035},{"date":"2024-02-13","close":16739.8242},{"date":"2024-02-14","close":16559.3379},{"date":"2024-02-15","close":16482.6348},{"date":"2024-02-16","close":16771.4082},{"date":"2024-02-19","close":17100.791},{"date":"2024-02-20","close":16929.3301},{"date":"2024-02-21","close":16848.1133},{"date":"2024-02-22","close":16807.5039},{"date":"2024-02-23","close":16893.2344},{"date":"2024-02-26","close":16577.3867},{"date":"2024-02-27","close":16442.0254},{"date":"2024-02-28","close":16708.2383},{"date":"2024-02-29","close":16681.166},{"date":"2024-03-04","close":16965.4277},{"date":"2024-03-05","close":16933.8418},{"date":"2024-03-06","close":16821.041},{"date":"2024-03-07","close":16807.5039},{"date":"2024-03-08","close":16830.0664},{"date":"2024-03-11","close":16640.5586},{"date":"2024-03-12","close":16654.0938},{"date":"2024-03-13","close":16798.4805},{"date":"2024-03-14","close":17087.2559},{"date":"2024-03-15","close":16929.3301},{"date":"2024-03-18","close":16897.7461},{"date":"2024-03-19","close":16753.3594},{"date":"2024-03-20","close":16757.8711},{"date":"2024-03-21","close":16942.8672},{"date":"2024-03-22","close":17028.5977},{"date":"2024-03-25","close":16951.8906},{"date":"2024-03-26","close":17019.5723},{"date":"2024-03-27","close":16983.4785},{"date":"2024-03-28","close":17082.7402},{"date":"2024-03-29","close":16974.4531},{"date":"2024-04-01","close":16992.502},{"date":"2024-04-02","close":16875.1855},{"date":"2024-04-03","close":16798.4805},{"date":"2024-04-04","close":16879.6992},{"date":"2024-04-05","close":16821.041},{"date":"2024-04-08","close":16798.4805},{"date":"2024-04-09","close":16753.3594},{"date":"2024-04-11","close":16649.582},{"date":"2024-04-12","close":16491.6562},{"date":"2024-04-15","close":16491.6562},{"date":"2024-04-16","close":16342.7588},{"date":"2024-04-17","close":16211.9121},{"date":"2024-04-18","close":16369.832},{"date":"2024-04-19","close":16279.5908},{"date":"2024-04-22","close":16735.3105},{"date":"2024-04-23","close":16748.8477},{"date":"2024-04-24","close":16870.6719},{"date":"2024-04-25","close":16983.4785},{"date":"2024-04-26","close":17114.3262},{"date":"2024-04-29","close":17338.6797},{"date":"2024-04-30","close":17361.9551},{"date":"2024-05-02","close":17222.3145},{"date":"2024-05-03","close":17101.293},{"date":"2024-05-07","close":17268.8594},{"date":"2024-05-08","close":17408.5},{"date":"2024-05-09","close":17380.5723},{"date":"2024-05-10","close":17431.7734},{"date":"2024-05-13","close":17469.0117},{"date":"2024-05-14","close":17603.998},{"date":"2024-05-16","close":17715.709},{"date":"2024-05-17","close":17790.1855},{"date":"2024-05-20","close":17920.5176},{"date":"2024-05-21","close":17929.8262},{"date":"2024-05-22","close":18036.8828},{"date":"2024-05-23","close":17929.8262},{"date":"2024-05-24","close":17771.5664},{"date":"2024-05-27","close":17897.2422},{"date":"2024-05-28","close":17855.3496},{"date":"2024-05-29","close":17808.8047},{"date":"2024-05-30","close":17715.709},{"date":"2024-05-31","close":17813.459},{"date":"2024-06-03","close":18092.7402},{"date":"2024-06-04","close":17729.6738},{"date":"2024-06-05","close":17818.1152},{"date":"2024-06-07","close":17915.8594},{"date":"2024-06-10","close":18027.5703},{"date":"2024-06-11","close":18022.9219},{"date":"2024-06-12","close":18153.25},{"date":"2024-06-13","close":18283.5801},{"date":"2024-06-14","close":18325.4727},{"date":"2024-06-17","close":18437.1836},{"date":"2024-06-18","close":18479.0762},{"date":"2024-06-19","close":18558.207},{"date":"2024-06-20","close":18688.5391},{"date":"2024-06-21","close":18665.2656},{"date":"2024-06-24","close":18502.3496},{"date":"2024-06-25","close":18665.2656},{"date":"2024-06-26","close":18641.9922},{"date":"2024-06-27","close":18604.752},{"date":"2024-06-28","close":18837.4883},{"date":"2024-07-01","close":18688.5391},{"date":"2024-07-02","close":18553.5527},{"date":"2024-07-03","close":18590.7891},{"date":"2024-07-04","close":18716.4648},{"date":"2024-07-05","close":18809.5605},{"date":"2024-07-08","close":18744.3965},{"date":"2024-07-09","close":18693.1953},{"date":"2024-07-10","close":18809.5605},{"date":"2024-07-11","close":18958.5098},{"date":"2024-07-12","close":18898.0},{"date":"2024-07-15","close":18907.3066},{"date":"2024-07-16","close":18921.2734},{"date":"2024-07-17","close":18874.7227},{"date":"2024-07-18","close":18874.7227},{"date":"2024-07-19","close":18739.7383},{"date":"2024-07-22","close":18697.8477},{"date":"2024-07-23","close":18707.1543},{"date":"2024-07-24","close":18665.2656},{"date":"2024-07-25","close":18399.9492},{"date":"2024-07-26","close":18558.207},{"date":"2024-07-29","close":18744.3965},{"date":"2024-07-30","close":18664.8516},{"date":"2024-07-31","close":18889.4453},{"date":"2024-08-01","close":18908.1621},{"date":"2024-08-02","close":18341.9941},{"date":"2024-08-05","close":16376.7793},{"date":"2024-08-06","close":17499.7598},{"date":"2024-08-07","close":17691.5996},{"date":"2024-08-08","close":17855.3711},{"date":"2024-08-09","close":17977.0234},{"date":"2024-08-12","close":18075.2871},{"date":"2024-08-13","close":18225.0176},{"date":"2024-08-14","close":18136.1152},{"date":"2024-08-16","close":18346.6719},{"date":"2024-08-19","close":18360.7109},{"date":"2024-08-20","close":18669.5273},{"date":"2024-08-21","close":18739.7168},{"date":"2024-08-22","close":18622.7383},{"date":"2024-08-23","close":18861.3711},{"date":"2024-08-26","close":18903.4844},{"date":"2024-08-27","close":19217.5415},{"date":"2024-08-28","close":18735.0371},{"date":"2024-08-29","close":18674.207},{"date":"2024-08-30","close":18697.6035},{"date":"2024-09-02","close":18650.8105},{"date":"2024-09-03","close":18880.0879},{"date":"2024-09-04","close":18524.4766},{"date":"2024-09-05","close":18482.3672},{"date":"2024-09-06","close":18229.6953},{"date":"2024-09-09","close":18094.002},{"date":"2024-09-10","close":18210.9805},{"date":"2024-09-11","close":17916.1973},{"date":"2024-09-12","close":18220.3359},{"date":"2024-09-13","close":18454.293},{"date":"2024-09-19","close":18655.4922},{"date":"2024-09-20","close":18669.5273},{"date":"2024-09-23","close":18608.7012},{"date":"2024-09-24","close":18618.0586},{"date":"2024-09-25","close":18210.9805},{"date":"2024-09-26","close":18575.9492},{"date":"2024-09-27","close":18650.8105},{"date":"2024-09-30","close":18566.5859},{"date":"2024-10-02","close":18051.8906},{"date":"2024-10-04","close":18112.7188},{"date":"2024-10-07","close":18313.9199},{"date":"2024-10-08","close":18136.1152},{"date":"2024-10-10","close":18239.0527},{"date":"2024-10-11","close":18225.0176},{"date":"2024-10-14","close":18463.6504},{"date":"2024-10-15","close":18477.6875},{"date":"2024-10-16","close":18510.4414},{"date":"2024-10-17","close":18454.293},{"date":"2024-10-18","close":18402.8203},{"date":"2024-10-21","close":18477.6875},{"date":"2024-10-22","close":18449.6113},{"date":"2024-10-23","close":18379.4277},{"date":"2024-10-24","close":18187.584},{"date":"2024-10-25","close":18299.8809},{"date":"2024-10-28","close":18276.4863},{"date":"2024-10-29","close":18267.127},{"date":"2024-10-30","close":18690.4458},{"date":"2024-10-31","close":18182.9043},{"date":"2024-11-01","close":18145.4727},{"date":"2024-11-04","close":18239.0527},{"date":"2024-11-05","close":18767.0585},{"date":"2024-11-06","close":18271.8066},{"date":"2024-11-07","close":18192.2637},{"date":"2024-11-08","close":18070.6074},{"date":"2024-11-11","close":18061.248},{"date":"2024-11-12","close":17771.1484},{"date":"2024-11-13","close":17443.6113},{"date":"2024-11-14","close":17158.1875},{"date":"2024-11-15","close":17392.1387},{"date":"2024-11-18","close":17705.6387},{"date":"2024-11-19","close":17794.5391},{"date":"2024-11-20","close":17911.5195},{"date":"2024-11-21","close":18014.459},{"date":"2024-11-22","close":17995.7422},{"date":"2024-11-25","close":18051.8906},{"date":"2024-11-26","close":17967.668},{"date":"2024-11-27","close":18192.2637},{"date":"2024-11-28","close":18281.1641},{"date":"2024-11-29","close":18164.1875},{"date":"2024-12-02","close":18215.6582},{"date":"2024-12-03","close":18561.9102},{"date":"2024-12-04","close":18154.832},{"date":"2024-12-05","close":17836.6523},{"date":"2024-12-06","close":17677.5625},{"date":"2024-12-09","close":17139.4727},{"date":"2024-12-10","close":17560.5879},{"date":"2024-12-11","close":17813.2559},{"date":"2024-12-12","close":17850.6914},{"date":"2024-12-13","close":18000.4219},{"date":"2024-12-16","close":17892.8027},{"date":"2024-12-17","close":17794.5391},{"date":"2024-12-18","close":18070.6074},{"date":"2024-12-19","close":17888.125},{"date":"2024-12-20","close":17644.8105},{"date":"2024-12-23","close":18108.0391},{"date":"2024-12-24","close":18005.1016},{"date":"2024-12-26","close":17981.7031},{"date":"2024-12-27","close":17813.2559},{"date":"2024-12-30","close":17700.9609},{"date":"2025-01-02","close":17705.6387},{"date":"2025-01-03","close":17827.2949},{"date":"2025-01-06","close":17892.8027},{"date":"2025-01-07","close":17939.5938},{"date":"2025-01-08","close":17944.2715},{"date":"2025-01-09","close":17981.7031},{"date":"2025-01-10","close":18005.1016},{"date":"2025-01-13","close":18019.1367},{"date":"2025-01-14","close":17869.4082},{"date":"2025-01-15","close":17869.4082},{"date":"2025-01-16","close":17934.9121},{"date":"2025-01-17","close":18014.459},{"date":"2025-01-20","close":18023.8184},{"date":"2025-01-21","close":18019.1367},{"date":"2025-01-22","close":18019.1367},{"date":"2025-01-23","close":17948.9512},{"date":"2025-01-24","close":18014.459},{"date":"2025-01-31","close":18243.7324},{"date":"2025-02-03","close":18042.5312},{"date":"2025-02-04","close":18108.0391},{"date":"2025-02-05","close":18267.127},{"date":"2025-02-06","close":18239.0527},{"date":"2025-02-07","close":18108.0391},{"date":"2025-02-10","close":18014.459},{"date":"2025-02-11","close":18098.6797},{"date":"2025-02-12","close":18145.4727},{"date":"2025-02-13","close":18192.2637},{"date":"2025-02-14","close":18543.1953},{"date":"2025-02-17","close":18721.0},{"date":"2025-02-18","close":18809.9004},{"date":"2025-02-19","close":18959.6309},{"date":"2025-02-20","close":18945.5957},{"date":"2025-02-21","close":18997.0645},{"date":"2025-02-24","close":19095.3242},{"date":"2025-02-25","close":19015.7812},{"date":"2025-02-26","close":19053.2148},{"date":"2025-02-27","close":18978.3477},{"date":"2025-02-28","close":18580.6289},{"date":"2025-03-04","close":18505.7598},{"date":"2025-03-05","close":18725.6797},{"date":"2025-03-06","close":18809.9004},{"date":"2025-03-07","close":18697.6035},{"date":"2025-03-10","close":18730.3574},{"date":"2025-03-11","close":18496.4043},{"date":"2025-03-12","close":18618.0586},{"date":"2025-03-13","close":18440.2559},{"date":"2025-03-14","close":18683.5684},{"date":"2025-03-17","close":18791.1836},{"date":"2025-03-18","close":18931.5566},{"date":"2025-03-19","close":19062.5723},{"date":"2025-03-20","close":19062.5723},{"date":"2025-03-21","close":19076.6074},{"date":"2025-03-24","close":19081.2871},{"date":"2025-03-25","close":19071.9316},{"date":"2025-03-26","close":19029.8203},{"date":"2025-03-27","close":18884.7695},{"date":"2025-03-28","close":18749.0742},{"date":"2025-03-31","close":18468.3281},{"date":"2025-04-01","close":18627.418},{"date":"2025-04-02","close":18571.2676},{"date":"2025-04-03","close":18416.8574},{"date":"2025-04-04","close":18398.1426},{"date":"2025-04-07","close":17630.7734},{"date":"2025-04-08","close":17555.9082},{"date":"2025-04-09","close":17247.0879},{"date":"2025-04-10","close":18061.248},{"date":"2025-04-11","close":17892.8027},{"date":"2025-04-14","close":17939.5938},{"date":"2025-04-15","close":18313.9199},{"date":"2025-04-16","close":18243.7324},{"date":"2025-04-17","close":18313.9199},{"date":"2025-04-18","close":18473.0078},{"date":"2025-04-21","close":18608.7012},{"date":"2025-04-22","close":18674.207},{"date":"2025-04-23","close":18837.9746},{"date":"2025-04-24","close":18791.1836},{"date":"2025-04-25","close":18931.5566},{"date":"2025-04-28","close":18992.3828},{"date":"2025-04-29","close":19328.2344},{"date":"2025-04-30","close":19401.2402},{"date":"2025-05-02","close":19464.5195},{"date":"2025-05-07","close":19508.3242},{"date":"2025-05-08","close":19620.2734},{"date":"2025-05-09","close":19537.5293},{"date":"2025-05-12","close":19917.1816},{"date":"2025-05-13","close":19917.1816},{"date":"2025-05-14","close":20063.2031},{"date":"2025-05-15","close":19878.2402},{"date":"2025-05-16","close":19912.3145},{"date":"2025-05-19","close":19824.7031},{"date":"2025-05-20","close":19863.6406},{"date":"2025-05-21","close":20019.3945},{"date":"2025-05-22","close":19926.916},{"date":"2025-05-23","close":19985.3242},{"date":"2025-05-26","close":20379.5781},{"date":"2025-05-27","close":20330.9062},{"date":"2025-05-28","close":20540.2031},{"date":"2025-05-29","close":21187.5605},{"date":"2025-05-30","close":21051.2734},{"date":"2025-06-02","close":20807.9062},{"date":"2025-06-04","close":21727.834},{"date":"2025-06-05","close":21961.4688},{"date":"2025-06-09","close":22506.6094},{"date":"2025-06-10","close":22380.0605},{"date":"2025-06-11","close":22667.2324},{"date":"2025-06-12","close":22784.0469},{"date":"2025-06-13","close":22423.8652},{"date":"2025-06-16","close":23188.0391},{"date":"2025-06-17","close":23046.8867},{"date":"2025-06-18","close":22969.0078},{"date":"2025-06-19","close":23183.1719},{"date":"2025-06-20","close":23421.6719},{"date":"2025-06-23","close":23557.9551},{"date":"2025-06-24","close":24268.5898},{"date":"2025-06-25","close":24341.5996},{"date":"2025-06-26","close":23986.2832},{"date":"2025-06-27","close":23893.8047},{"date":"2025-06-30","close":23947.3438},{"date":"2025-07-01","close":24502.2227},{"date":"2025-07-02","close":24502.2227},{"date":"2025-07-03","close":24638.5078},{"date":"2025-07-04","close":23961.9473},{"date":"2025-07-07","close":24292.9277},{"date":"2025-07-08","close":24750.457},{"date":"2025-07-09","close":25354.0098},{"date":"2025-07-10","close":25796.9375},{"date":"2025-07-11","close":25811.5391},{"date":"2025-07-14","close":26575.7109},{"date":"2025-07-15","close":26337.2129},{"date":"2025-07-16","close":25650.916},{"date":"2025-07-17","close":25646.0469},{"date":"2025-07-18","close":25310.2012},{"date":"2025-07-21","close":25154.4473},{"date":"2025-07-22","close":25042.498},{"date":"2025-07-23","close":24998.6934},{"date":"2025-07-24","close":24692.0469},{"date":"2025-07-25","close":24633.6387},{"date":"2025-07-28","close":24059.293},{"date":"2025-07-29","close":24361.0684},{"date":"2025-07-30","close":24434.2383},{"date":"2025-07-31","close":24195.2148},{"date":"2025-08-01","close":23131.7969},{"date":"2025-08-04","close":23468.3828},{"date":"2025-08-05","close":23678.1406},{"date":"2025-08-06","close":23883.0195},{"date":"2025-08-07","close":23902.5312},{"date":"2025-08-08","close":23912.2871},{"date":"2025-08-11","close":23614.7266},{"date":"2025-08-12","close":23600.0898},{"date":"2025-08-13","close":23604.9688},{"date":"2025-08-14","close":23502.5293},{"date":"2025-08-18","close":23204.9668},{"date":"2025-08-19","close":23073.2598},{"date":"2025-08-20","close":23131.7969},{"date":"2025-08-21","close":23268.3828},{"date":"2025-08-22","close":23346.4297},{"date":"2025-08-25","close":23526.9199},{"date":"2025-08-26","close":23556.1895},{"date":"2025-08-27","close":23507.4062},{"date":"2025-08-28","close":23965.9453},{"date":"2025-08-29","close":23848.8711},{"date":"2025-09-01","close":23848.873},{"date":"2025-09-02","close":23834.2383},{"date":"2025-09-03","close":23843.9922},{"date":"2025-09-04","close":23907.4082},{"date":"2025-09-05","close":24053.752},{"date":"2025-09-08","close":24097.6523},{"date":"2025-09-09","close":24556.1914},{"date":"2025-09-10","close":24878.1445},{"date":"2025-09-11","close":24863.5098},{"date":"2025-09-12","close":25126.9258},{"date":"2025-09-15","close":25326.9258},{"date":"2025-09-16","close":25258.6348},{"date":"2025-09-17","close":24965.9473},{"date":"2025-09-18","close":25112.293},{"date":"2025-09-19","close":24897.6582},{"date":"2025-09-22","close":25073.2676},{"date":"2025-09-23","close":24941.5586},{"date":"2025-09-24","close":24604.9707},{"date":"2025-09-25","close":24361.0684},{"date":"2025-09-26","close":24073.2617},{"date":"2025-09-29","close":24370.8242},{"date":"2025-09-30","close":24200.0918},{"date":"2025-10-01","close":24107.4102},{"date":"2025-10-02","close":24365.9473},{"date":"2025-10-10","close":24204.9707},{"date":"2025-10-13","close":24000.0918},{"date":"2025-10-14","close":23985.459},{"date":"2025-10-15","close":24356.1914},{"date":"2025-10-16","close":24731.8008},{"date":"2025-10-17","close":24497.6543},{"date":"2025-10-20","close":25136.6816},{"date":"2025-10-21","close":25097.6562},{"date":"2025-10-22","close":25273.2676},{"date":"2025-10-23","close":25170.8281},{"date":"2025-10-24","close":25190.3418},{"date":"2025-10-27","close":25517.1699},{"date":"2025-10-28","close":25522.0488},{"date":"2025-10-29","close":25702.5371},{"date":"2025-10-30","close":25658.4844},{"date":"2025-10-31","close":25746.5898},{"date":"2025-11-03","close":25937.4863},{"date":"2025-11-04","close":25594.8516},{"date":"2025-11-05","close":25325.6367},{"date":"2025-11-06","close":25849.3789},{"date":"2025-11-07","close":25335.4277},{"date":"2025-11-10","close":26456.334},{"date":"2025-11-11","close":26245.8594},{"date":"2025-11-12","close":27038.8145},{"date":"2025-11-13","close":27082.8691},{"date":"2025-11-14","close":26392.7012},{"date":"2025-11-17","close":26475.9141},{"date":"2025-11-18","close":25678.0625},{"date":"2025-11-19","close":25648.6953},{"date":"2025-11-20","close":25942.3828},{"date":"2025-11-21","close":25359.9023},{"date":"2025-11-24","close":25281.5859},{"date":"2025-11-25","close":25364.7969},{"date":"2025-11-26","close":25771.0625},{"date":"2025-11-27","close":25942.3828},{"date":"2025-11-28","close":25815.1172},{"date":"2025-12-01","close":25805.3281},{"date":"2025-12-02","close":26260.543},{"date":"2025-12-03","close":26661.916},{"date":"2025-12-04","close":26608.0723},{"date":"2025-12-05","close":27038.8145},{"date":"2025-12-08","close":26891.9707},{"date":"2025-12-09","close":26764.7051},{"date":"2025-12-10","close":26588.4941},{"date":"2025-12-11","close":26564.0195},{"date":"2025-12-12","close":27097.5527},{"date":"2025-12-15","close":26877.2871},{"date":"2025-12-16","close":26657.0215},{"date":"2025-12-17","close":26657.0215},{"date":"2025-12-18","close":26431.8613},{"date":"2025-12-19","close":26803.8652},{"date":"2025-12-22","close":26906.6543},{"date":"2025-12-23","close":26916.4434},{"date":"2025-12-24","close":26945.8145},{"date":"2025-12-26","close":26661.916},{"date":"2025-12-29","close":26764.7051},{"date":"2025-12-30","close":26637.4414},{"date":"2026-01-02","close":26657.0215},{"date":"2026-01-05","close":26940.9199},{"date":"2026-01-06","close":27312.9238},{"date":"2026-01-07","close":27376.5547},{"date":"2026-01-08","close":26975.1816},{"date":"2026-01-09","close":27215.0254},{"date":"2026-01-12","close":27156.291},{"date":"2026-01-13","close":27719.1895},{"date":"2026-01-14","close":28257.6172},{"date":"2026-01-15","close":28565.9883},{"date":"2026-01-16","close":28678.5703},{"date":"2026-01-19","close":29207.207},{"date":"2026-01-20","close":29691.7891},{"date":"2026-01-21","close":29726.0527},{"date":"2026-01-22","close":29809.2637},{"date":"2026-01-23","close":30435.7988},{"date":"2026-01-26","close":30205.7441},{"date":"2026-01-27","close":30651.1699},{"date":"2026-01-28","close":30954.6465},{"date":"2026-01-29","close":31928.707},{"date":"2026-01-30","close":32070.6562},{"date":"2026-02-02","close":30719.6953},{"date":"2026-02-03","close":32158.7637},{"date":"2026-02-04","close":32853.8242},{"date":"2026-02-05","close":32525.873},{"date":"2026-02-06","close":31953.1836},{"date":"2026-02-09","close":33118.1406},{"date":"2026-02-10","close":33925.7812},{"date":"2026-02-11","close":34371.207},{"date":"2026-02-12","close":35154.3711},{"date":"2026-02-13","close":35795.5898},{"date":"2026-02-19","close":37126.9766},{"date":"2026-02-20","close":38115.7188},{"date":"2026-02-23","close":38110.8281},{"date":"2026-02-24","close":37817.1406},{"date":"2026-02-25","close":38531.7812},{"date":"2026-02-26","close":39124.0469},{"date":"2026-02-27","close":38756.9375},{"date":"2026-03-03","close":36657.0742},{"date":"2026-03-04","close":32398.6094},{"date":"2026-03-05","close":35095.6367},{"date":"2026-03-06","close":35125.0039},{"date":"2026-03-09","close":33509.7266},{"date":"2026-03-10","close":34581.6836},{"date":"2026-03-11","close":35178.8477},{"date":"2026-03-12","close":35193.5352},{"date":"2026-03-13","close":34841.1055},{"date":"2026-03-16","close":34415.2617},{"date":"2026-03-17","close":35193.5352},{"date":"2026-03-18","close":36123.543},{"date":"2026-03-19","close":35325.6914},{"date":"2026-03-20","close":36285.0703},{"date":"2026-03-23","close":34234.1523},{"date":"2026-03-24","close":34615.9492},{"date":"2026-03-25","close":35585.1133},{"date":"2026-03-26","close":35051.582},{"date":"2026-03-27","close":35188.6367},{"date":"2026-03-30","close":34116.6797},{"date":"2026-03-31","close":33499.9375},{"date":"2026-04-01","close":35457.8516},{"date":"2026-04-02","close":34018.7852},{"date":"2026-04-03","close":34229.2617},{"date":"2026-04-06","close":34542.5273},{"date":"2026-04-07","close":34165.6289},{"date":"2026-04-08","close":35981.5938},{"date":"2026-04-09","close":35541.0625},{"date":"2026-04-10","close":36074.5938},{"date":"2026-04-13","close":35839.6445},{"date":"2026-04-14","close":36691.3398},{"date":"2026-04-15","close":37033.9727},{"date":"2026-04-16","close":37474.5039},{"date":"2026-04-17","close":37405.9766},{"date":"2026-04-20","close":37166.1328},{"date":"2026-04-21","close":37616.4531},{"date":"2026-04-22","close":37587.0859},{"date":"2026-04-23","close":37787.7734},{"date":"2026-04-24","close":37748.6094},{"date":"2026-04-27","close":37944.4062},{"date":"2026-04-28","close":38463.25},{"date":"2026-04-29","close":38414.3477},{"date":"2026-04-30","close":37795.5664},{"date":"2026-05-04","close":38818.5508},{"date":"2026-05-06","close":40106.0156},{"date":"2026-05-07","close":40051.125},{"date":"2026-05-08","close":40011.2031},{"date":"2026-05-11","close":39871.4766},{"date":"2026-05-12","close":38823.543},{"date":"2026-05-13","close":39482.2422},{"date":"2026-05-14","close":40415.4062},{"date":"2026-05-15","close":39447.3125},{"date":"2026-05-18","close":38519.1406},{"date":"2026-05-19","close":37196.7461},{"date":"2026-05-20","close":36298.5156},{"date":"2026-05-21","close":38628.9258},{"date":"2026-05-22","close":39177.8438},{"date":"2026-05-26","close":39043.1094},{"date":"2026-05-27","close":38638.9062},{"date":"2026-05-28","close":37845.4688},{"date":"2026-05-29","close":39038.1172},{"date":"2026-06-01","close":40071.0859},{"date":"2026-06-02","close":39202.793},{"date":"2026-06-04","close":39192.8125},{"date":"2026-06-05","close":38379.4141},{"date":"2026-06-08","close":35684.7227},{"date":"2026-06-09","close":37121.8906},{"date":"2026-06-10","close":36468.1797},{"date":"2026-06-11","close":36543.0312},{"date":"2026-06-12","close":37615.918},{"date":"2026-06-15","close":38354.4648},{"date":"2026-06-16","close":38868.4531},{"date":"2026-06-17","close":38319.5352},{"date":"2026-06-18","close":37326.4883},{"date":"2026-06-19","close":36887.3555},{"date":"2026-06-22","close":35869.3594},{"date":"2026-06-23","close":34432.1914},{"date":"2026-06-24","close":34362.3281},{"date":"2026-06-25","close":34417.2188},{"date":"2026-06-26","close":33593.8398},{"date":"2026-06-29","close":35185.707},{"date":"2026-06-30","close":34871.3242},{"date":"2026-07-01","close":35140.793},{"date":"2026-07-02","close":35430.2227},{"date":"2026-07-03","close":36278.5547},{"date":"2026-07-06","close":36787.5508},{"date":"2026-07-07","close":36737.6484},{"date":"2026-07-08","close":35939.2227},{"date":"2026-07-09","close":34751.5586},{"date":"2026-07-10","close":36029.043},{"date":"2026-07-13","close":35470.1445},{"date":"2026-07-14","close":35060.9531},{"date":"2026-07-15","close":35719.6523},{"date":"2026-07-16","close":35739.6133},{"date":"2026-07-20","close":34706.6484},{"date":"2026-07-21","close":35130.8125},{"date":"2026-07-22","close":35016.0391},{"date":"2026-07-23","close":35849.3984},{"date":"2026-07-24","close":35749.5938},{"date":"2026-07-27","close":35789.5156},{"date":"2026-07-28","close":33928.1836},{"date":"2026-07-29","close":33005.0},{"date":"2026-07-30","close":32970.0},{"date":"2026-07-31","close":34245.0},{"date":"2026-08-03","close":34180.0},{"date":"2026-08-04","close":34640.0},{"date":"2026-08-05","close":35000.0},{"date":"2026-08-06","close":35245.0},{"date":"2026-08-07","close":35520.0},{"date":"2026-08-10","close":35720.0},{"date":"2026-08-11","close":35740.0},{"date":"2026-08-12","close":35375.0},{"date":"2026-08-13","close":35370.0},{"date":"2026-08-14","close":36210.0},{"date":"2026-08-18","close":35300.0},{"date":"2026-08-19","close":34410.0},{"date":"2026-08-20","close":34545.0},{"date":"2026-08-21","close":34700.0},{"date":"2026-08-24","close":34760.0},{"date":"2026-08-25","close":34940.0},{"date":"2026-08-26","close":35410.0},{"date":"2026-08-27","close":35190.0},{"date":"2026-08-28","close":35685.0},{"date":"2026-08-31","close":35515.0},{"date":"2026-09-01","close":36000.0},{"date":"2026-09-02","close":35470.0},{"date":"2026-09-03","close":35785.0},{"date":"2026-09-04","close":35490.0},{"date":"2026-09-07","close":35735.0},{"date":"2026-09-08","close":35610.0},{"date":"2026-09-09","close":35630.0},{"date":"2026-09-10","close":35815.0},{"date":"2026-09-11","close":35925.0},{"date":"2026-09-14","close":36000.0},{"date":"2026-09-15","close":35485.0},{"date":"2026-09-16","close":35065.0},{"date":"2026-09-17","close":35300.0},{"date":"2026-09-18","close":34965.0},{"date":"2026-09-21","close":34955.0},{"date":"2026-09-22","close":35000.0},{"date":"2026-09-23","close":34700.0},{"date":"2026-09-28","close":34985.0},{"date":"2026-09-29","close":35055.0},{"date":"2026-09-30","close":34285.0},{"date":"2026-10-01","close":34015.0},{"date":"2026-10-02","close":34350.0},{"date":"2026-10-06","close":34350.0},{"date":"2026-10-07","close":34185.0},{"date":"2026-10-08","close":33730.0},{"date":"2026-10-12","close":33605.0},{"date":"2026-10-13","close":33240.0},{"date":"2026-10-14","close":32870.0},{"date":"2026-10-15","close":32520.0},{"date":"2026-10-16","close":32920.0},{"date":"2026-10-19","close":33400.0},{"date":"2026-10-20","close":32915.0},{"date":"2026-10-21","close":32620.0},{"date":"2026-10-22","close":32270.0},{"date":"2026-10-23","close":31440.0}],"chart_data":[{"date":"2024-10-23","open":18558,"high":18558,"low":18341,"close":18379,"volume":1365},{"date":"2024-10-24","open":18388,"high":18388,"low":18188,"close":18188,"volume":2140},{"date":"2024-10-25","open":18076,"high":18365,"low":18076,"close":18300,"volume":4119},{"date":"2024-10-28","open":18187,"high":18308,"low":18187,"close":18276,"volume":6497},{"date":"2024-10-29","open":18337,"high":18337,"low":18230,"close":18267,"volume":3652},{"date":"2024-10-30","open":18840,"high":18840,"low":18591,"close":18690,"volume":9967},{"date":"2024-10-31","open":18384,"high":18384,"low":18108,"close":18183,"volume":28732},{"date":"2024-11-01","open":18238,"high":18593,"low":18145,"close":18145,"volume":35615},{"date":"2024-11-04","open":18321,"high":19089,"low":18074,"close":18239,"volume":29641},{"date":"2024-11-05","open":19083,"high":19083,"low":18558,"close":18767,"volume":1477},{"date":"2024-11-06","open":18464,"high":18464,"low":18254,"close":18272,"volume":4203},{"date":"2024-11-07","open":18224,"high":18303,"low":18103,"close":18192,"volume":8253},{"date":"2024-11-08","open":18426,"high":18426,"low":18061,"close":18071,"volume":6487},{"date":"2024-11-11","open":18080,"high":18080,"low":17977,"close":18061,"volume":8025},{"date":"2024-11-12","open":18048,"high":18085,"low":17761,"close":17771,"volume":4748},{"date":"2024-11-13","open":17581,"high":17716,"low":17439,"close":17444,"volume":6345},{"date":"2024-11-14","open":17392,"high":17655,"low":17158,"close":17158,"volume":3314},{"date":"2024-11-15","open":17598,"high":17598,"low":17298,"close":17392,"volume":10028},{"date":"2024-11-18","open":17446,"high":17905,"low":17446,"close":17706,"volume":108584},{"date":"2024-11-19","open":17855,"high":17889,"low":17735,"close":17795,"volume":2548},{"date":"2024-11-20","open":17875,"high":17927,"low":17842,"close":17912,"volume":1205},{"date":"2024-11-21","open":18066,"high":18066,"low":17902,"close":18014,"volume":3340},{"date":"2024-11-22","open":18075,"high":18075,"low":17940,"close":17996,"volume":2007},{"date":"2024-11-25","open":18202,"high":18202,"low":17945,"close":18052,"volume":3901},{"date":"2024-11-26","open":18090,"high":18090,"low":17916,"close":17968,"volume":1979},{"date":"2024-11-27","open":18136,"high":18276,"low":18117,"close":18192,"volume":2572},{"date":"2024-11-28","open":18356,"high":18356,"low":18164,"close":18281,"volume":8050},{"date":"2024-11-29","open":18299,"high":18299,"low":18043,"close":18164,"volume":5122},{"date":"2024-12-02","open":18317,"high":18317,"low":18108,"close":18216,"volume":77667},{"date":"2024-12-03","open":18420,"high":18562,"low":18326,"close":18562,"volume":13026},{"date":"2024-12-04","open":18136,"high":18430,"low":18051,"close":18155,"volume":11050},{"date":"2024-12-05","open":18212,"high":18212,"low":17739,"close":17837,"volume":3478},{"date":"2024-12-06","open":17835,"high":17901,"low":17446,"close":17678,"volume":3458},{"date":"2024-12-09","open":17332,"high":17552,"low":17139,"close":17139,"volume":5941},{"date":"2024-12-10","open":17117,"high":17561,"low":17117,"close":17561,"volume":3350},{"date":"2024-12-11","open":17623,"high":17813,"low":17571,"close":17813,"volume":3156},{"date":"2024-12-12","open":17875,"high":17946,"low":17847,"close":17851,"volume":2937},{"date":"2024-12-13","open":18032,"high":18032,"low":17873,"close":18000,"volume":7739},{"date":"2024-12-16","open":18001,"high":18061,"low":17812,"close":17893,"volume":94716},{"date":"2024-12-17","open":17927,"high":17927,"low":17748,"close":17795,"volume":8197},{"date":"2024-12-18","open":17822,"high":18080,"low":17822,"close":18071,"volume":1136},{"date":"2024-12-19","open":17879,"high":17958,"low":17850,"close":17888,"volume":1838},{"date":"2024-12-20","open":17950,"high":17950,"low":17603,"close":17645,"volume":2492},{"date":"2024-12-23","open":17898,"high":18108,"low":17688,"close":18108,"volume":5889},{"date":"2024-12-24","open":18109,"high":18109,"low":17988,"close":18005,"volume":3506},{"date":"2024-12-26","open":18216,"high":18216,"low":17945,"close":17982,"volume":3067},{"date":"2024-12-27","open":17983,"high":17983,"low":17685,"close":17813,"volume":4024},{"date":"2024-12-30","open":17840,"high":17882,"low":17696,"close":17701,"volume":4203},{"date":"2025-01-02","open":17788,"high":17826,"low":17644,"close":17706,"volume":4050},{"date":"2025-01-03","open":17869,"high":17906,"low":17812,"close":17827,"volume":3081},{"date":"2025-01-06","open":17935,"high":17935,"low":17743,"close":17893,"volume":27842},{"date":"2025-01-07","open":17893,"high":17992,"low":17893,"close":17940,"volume":3520},{"date":"2025-01-08","open":17976,"high":18027,"low":17858,"close":17944,"volume":1708},{"date":"2025-01-09","open":18108,"high":18108,"low":17945,"close":17982,"volume":2283},{"date":"2025-01-10","open":18133,"high":18133,"low":17894,"close":18005,"volume":5071},{"date":"2025-01-13","open":18127,"high":18127,"low":17874,"close":18019,"volume":2081},{"date":"2025-01-14","open":18113,"high":18113,"low":17831,"close":17869,"volume":4113},{"date":"2025-01-15","open":18043,"high":18043,"low":17836,"close":17869,"volume":1475},{"date":"2025-01-16","open":18090,"high":18090,"low":17888,"close":17935,"volume":1724},{"date":"2025-01-17","open":17935,"high":18038,"low":17935,"close":18014,"volume":2159},{"date":"2025-01-20","open":18147,"high":18147,"low":17996,"close":18024,"volume":4275},{"date":"2025-01-21","open":18142,"high":18142,"low":17940,"close":18019,"volume":2881},{"date":"2025-01-22","open":18014,"high":18056,"low":17953,"close":18019,"volume":3838},{"date":"2025-01-23","open":18023,"high":18055,"low":17934,"close":17949,"volume":2249},{"date":"2025-01-24","open":18104,"high":18104,"low":17968,"close":18014,"volume":2114},{"date":"2025-01-31","open":18160,"high":18244,"low":18043,"close":18244,"volume":10823},{"date":"2025-02-03","open":18225,"high":18225,"low":17874,"close":18043,"volume":4029},{"date":"2025-02-04","open":18009,"high":18193,"low":18009,"close":18108,"volume":4553},{"date":"2025-02-05","open":18327,"high":18327,"low":18178,"close":18267,"volume":4741},{"date":"2025-02-06","open":18340,"high":18350,"low":18192,"close":18239,"volume":3973},{"date":"2025-02-07","open":18346,"high":18346,"low":18108,"close":18108,"volume":4322},{"date":"2025-02-10","open":18207,"high":18207,"low":18009,"close":18014,"volume":10504},{"date":"2025-02-11","open":18113,"high":18160,"low":18019,"close":18099,"volume":3189},{"date":"2025-02-12","open":18223,"high":18223,"low":18097,"close":18145,"volume":1547},{"date":"2025-02-13","open":18308,"high":18308,"low":18146,"close":18192,"volume":4646},{"date":"2025-02-14","open":18206,"high":18565,"low":18206,"close":18543,"volume":7571},{"date":"2025-02-17","open":18651,"high":18726,"low":18520,"close":18721,"volume":8099},{"date":"2025-02-18","open":18805,"high":18810,"low":18655,"close":18810,"volume":8273},{"date":"2025-02-19","open":18884,"high":19058,"low":18810,"close":18960,"volume":5912},{"date":"2025-02-20","open":19027,"high":19036,"low":18932,"close":18946,"volume":4851},{"date":"2025-02-21","open":19146,"high":19146,"low":18960,"close":18997,"volume":4632},{"date":"2025-02-24","open":18955,"high":19095,"low":18950,"close":19095,"volume":6204},{"date":"2025-02-25","open":19104,"high":19104,"low":19006,"close":19016,"volume":3028},{"date":"2025-02-26","open":19063,"high":19086,"low":18997,"close":19053,"volume":4395},{"date":"2025-02-27","open":19184,"high":19184,"low":18908,"close":18978,"volume":2830},{"date":"2025-02-28","open":18945,"high":18945,"low":18549,"close":18581,"volume":4415},{"date":"2025-03-04","open":18584,"high":18668,"low":18477,"close":18506,"volume":8804},{"date":"2025-03-05","open":18641,"high":18745,"low":18566,"close":18726,"volume":2763},{"date":"2025-03-06","open":18918,"high":18918,"low":18764,"close":18810,"volume":3837},{"date":"2025-03-07","open":18898,"high":18898,"low":18622,"close":18698,"volume":4397},{"date":"2025-03-10","open":18678,"high":18759,"low":18604,"close":18730,"volume":3421},{"date":"2025-03-11","open":18373,"high":18557,"low":18373,"close":18496,"volume":5186},{"date":"2025-03-12","open":18604,"high":18622,"low":18520,"close":18618,"volume":4373},{"date":"2025-03-13","open":18730,"high":18756,"low":18440,"close":18440,"volume":3261},{"date":"2025-03-14","open":18703,"high":18703,"low":18531,"close":18684,"volume":3157},{"date":"2025-03-17","open":18782,"high":18805,"low":18683,"close":18791,"volume":9182},{"date":"2025-03-18","open":18792,"high":18970,"low":18792,"close":18932,"volume":5221},{"date":"2025-03-19","open":18983,"high":19114,"low":18983,"close":19063,"volume":3804},{"date":"2025-03-20","open":19184,"high":19184,"low":19053,"close":19063,"volume":4050},{"date":"2025-03-21","open":19072,"high":19129,"low":18960,"close":19077,"volume":2424},{"date":"2025-03-24","open":19175,"high":19175,"low":19030,"close":19081,"volume":4649},{"date":"2025-03-25","open":19255,"high":19255,"low":18983,"close":19072,"volume":13315},{"date":"2025-03-26","open":19095,"high":19095,"low":19012,"close":19030,"volume":1575},{"date":"2025-03-27","open":18979,"high":19031,"low":18885,"close":18885,"volume":3974},{"date":"2025-03-28","open":18977,"high":19145,"low":18749,"close":18749,"volume":22627},{"date":"2025-03-31","open":18646,"high":18646,"low":18379,"close":18468,"volume":7583},{"date":"2025-04-01","open":18641,"high":18707,"low":18525,"close":18627,"volume":3029},{"date":"2025-04-02","open":18627,"high":18669,"low":18515,"close":18571,"volume":2764},{"date":"2025-04-03","open":18328,"high":18417,"low":18194,"close":18417,"volume":3135},{"date":"2025-04-04","open":18294,"high":18450,"low":18183,"close":18398,"volume":3127},{"date":"2025-04-07","open":17901,"high":17901,"low":17461,"close":17631,"volume":5201},{"date":"2025-04-08","open":17859,"high":17859,"low":17486,"close":17556,"volume":4672},{"date":"2025-04-09","open":17513,"high":17513,"low":17177,"close":17247,"volume":1540},{"date":"2025-04-10","open":17902,"high":18061,"low":17674,"close":18061,"volume":3573},{"date":"2025-04-11","open":17893,"high":17893,"low":17738,"close":17893,"volume":3718},{"date":"2025-04-14","open":17992,"high":17996,"low":17893,"close":17940,"volume":3299},{"date":"2025-04-15","open":17969,"high":18314,"low":17969,"close":18314,"volume":4308},{"date":"2025-04-16","open":18313,"high":18341,"low":18244,"close":18244,"volume":2509},{"date":"2025-04-17","open":18245,"high":18338,"low":18245,"close":18314,"volume":6155},{"date":"2025-04-18","open":18416,"high":18497,"low":18290,"close":18473,"volume":5841},{"date":"2025-04-21","open":18559,"high":18609,"low":18419,"close":18609,"volume":1430},{"date":"2025-04-22","open":18525,"high":18674,"low":18502,"close":18674,"volume":3431},{"date":"2025-04-23","open":18884,"high":18884,"low":18735,"close":18838,"volume":4831},{"date":"2025-04-24","open":18735,"high":18879,"low":18735,"close":18791,"volume":4177},{"date":"2025-04-25","open":19036,"high":19036,"low":18862,"close":18932,"volume":2526},{"date":"2025-04-28","open":18982,"high":18996,"low":18902,"close":18992,"volume":3545},{"date":"2025-04-29","open":19099,"high":19328,"low":19055,"close":19328,"volume":4911},{"date":"2025-04-30","open":19357,"high":19479,"low":19347,"close":19401,"volume":3545},{"date":"2025-05-02","open":19493,"high":19503,"low":19304,"close":19465,"volume":15476},{"date":"2025-05-07","open":19567,"high":19601,"low":19412,"close":19508,"volume":4252},{"date":"2025-05-08","open":19362,"high":19620,"low":19362,"close":19620,"volume":6506},{"date":"2025-05-09","open":19665,"high":19665,"low":19523,"close":19538,"volume":6075},{"date":"2025-05-12","open":19703,"high":19917,"low":19586,"close":19917,"volume":18944},{"date":"2025-05-13","open":19878,"high":19917,"low":19786,"close":19917,"volume":5718},{"date":"2025-05-14","open":19923,"high":20063,"low":19899,"close":20063,"volume":8481},{"date":"2025-05-15","open":19975,"high":20023,"low":19844,"close":19878,"volume":11038},{"date":"2025-05-16","open":19960,"high":19960,"low":19761,"close":19912,"volume":4626},{"date":"2025-05-19","open":19937,"high":19937,"low":19713,"close":19825,"volume":9596},{"date":"2025-05-20","open":19956,"high":19961,"low":19810,"close":19864,"volume":3200},{"date":"2025-05-21","open":19976,"high":20093,"low":19797,"close":20019,"volume":14736},{"date":"2025-05-22","open":20018,"high":20106,"low":19883,"close":19927,"volume":6142},{"date":"2025-05-23","open":20048,"high":20087,"low":19927,"close":19985,"volume":15366},{"date":"2025-05-26","open":20177,"high":20380,"low":20108,"close":20380,"volume":11229},{"date":"2025-05-27","open":20448,"high":20477,"low":20269,"close":20331,"volume":5649},{"date":"2025-05-28","open":20496,"high":20647,"low":20417,"close":20540,"volume":6050},{"date":"2025-05-29","open":20746,"high":21203,"low":20697,"close":21188,"volume":13614},{"date":"2025-05-30","open":21187,"high":21222,"low":20919,"close":21051,"volume":5811},{"date":"2025-06-02","open":21065,"high":21167,"low":20695,"close":20808,"volume":33523},{"date":"2025-06-04","open":21008,"high":21738,"low":21008,"close":21728,"volume":29132},{"date":"2025-06-05","open":22014,"high":22019,"low":21670,"close":21961,"volume":19623},{"date":"2025-06-09","open":22379,"high":22765,"low":22292,"close":22507,"volume":85120},{"date":"2025-06-10","open":22707,"high":22707,"low":22138,"close":22380,"volume":34628},{"date":"2025-06-11","open":22413,"high":22667,"low":22214,"close":22667,"volume":22481},{"date":"2025-06-12","open":22716,"high":22866,"low":22546,"close":22784,"volume":35121},{"date":"2025-06-13","open":22881,"high":22881,"low":22293,"close":22424,"volume":33973},{"date":"2025-06-16","open":22449,"high":23188,"low":22449,"close":23188,"volume":30224},{"date":"2025-06-17","open":23345,"high":23359,"low":22751,"close":23047,"volume":41015},{"date":"2025-06-18","open":22905,"high":23095,"low":22730,"close":22969,"volume":19461},{"date":"2025-06-19","open":23213,"high":23296,"low":22940,"close":23183,"volume":18669},{"date":"2025-06-20","open":23306,"high":23480,"low":23052,"close":23422,"volume":23177},{"date":"2025-06-23","open":23052,"high":23563,"low":23009,"close":23558,"volume":35771},{"date":"2025-06-24","open":23850,"high":24269,"low":23850,"close":24269,"volume":36147},{"date":"2025-06-25","open":24269,"high":24394,"low":24093,"close":24342,"volume":36692},{"date":"2025-06-26","open":24394,"high":24394,"low":23680,"close":23986,"volume":30774},{"date":"2025-06-27","open":24171,"high":24176,"low":23752,"close":23894,"volume":48584},{"date":"2025-06-30","open":24000,"high":24112,"low":23899,"close":23947,"volume":22123},{"date":"2025-07-01","open":24034,"high":24766,"low":24034,"close":24502,"volume":50516},{"date":"2025-07-02","open":24584,"high":24584,"low":24068,"close":24502,"volume":54835},{"date":"2025-07-03","open":24610,"high":24713,"low":24443,"close":24639,"volume":57691},{"date":"2025-07-04","open":24639,"high":24639,"low":23957,"close":23962,"volume":43330},{"date":"2025-07-07","open":23899,"high":24293,"low":23889,"close":24293,"volume":43687},{"date":"2025-07-08","open":24292,"high":24822,"low":24234,"close":24750,"volume":28671},{"date":"2025-07-09","open":24838,"high":25354,"low":24823,"close":25354,"volume":62932},{"date":"2025-07-10","open":25450,"high":25811,"low":25256,"close":25797,"volume":75513},{"date":"2025-07-11","open":25798,"high":26026,"low":25729,"close":25812,"volume":74614},{"date":"2025-07-14","open":25958,"high":26576,"low":25812,"close":26576,"volume":101017},{"date":"2025-07-15","open":26557,"high":26566,"low":26156,"close":26337,"volume":109081},{"date":"2025-07-16","open":26161,"high":26166,"low":25632,"close":25651,"volume":75826},{"date":"2025-07-17","open":25890,"high":25890,"low":25417,"close":25646,"volume":61945},{"date":"2025-07-18","open":25646,"high":25691,"low":25116,"close":25310,"volume":50590},{"date":"2025-07-21","open":25242,"high":25256,"low":25106,"close":25154,"volume":28016},{"date":"2025-07-22","open":25155,"high":25389,"low":24862,"close":25042,"volume":31381},{"date":"2025-07-23","open":25043,"high":25248,"low":24727,"close":24999,"volume":58832},{"date":"2025-07-24","open":24998,"high":25344,"low":24628,"close":24692,"volume":39122},{"date":"2025-07-25","open":24688,"high":24801,"low":24590,"close":24634,"volume":23803},{"date":"2025-07-28","open":24605,"high":24634,"low":23957,"close":24059,"volume":171435},{"date":"2025-07-29","open":24058,"high":24361,"low":23850,"close":24361,"volume":24981},{"date":"2025-07-30","open":24429,"high":24439,"low":24166,"close":24434,"volume":17990},{"date":"2025-07-31","open":24438,"high":24482,"low":24092,"close":24195,"volume":33235},{"date":"2025-08-01","open":23966,"high":23966,"low":23128,"close":23132,"volume":49853},{"date":"2025-08-04","open":23176,"high":23468,"low":23039,"close":23468,"volume":41001},{"date":"2025-08-05","open":23721,"high":23863,"low":23501,"close":23678,"volume":27938},{"date":"2025-08-06","open":23684,"high":23883,"low":23640,"close":23883,"volume":9476},{"date":"2025-08-07","open":23913,"high":23996,"low":23797,"close":23903,"volume":31163},{"date":"2025-08-08","open":24004,"high":24004,"low":23756,"close":23912,"volume":10748},{"date":"2025-08-11","open":23951,"high":23951,"low":23488,"close":23615,"volume":16322},{"date":"2025-08-12","open":23630,"high":23942,"low":23561,"close":23600,"volume":15414},{"date":"2025-08-13","open":23644,"high":23727,"low":23366,"close":23605,"volume":18724},{"date":"2025-08-14","open":23797,"high":23821,"low":23454,"close":23503,"volume":13838},{"date":"2025-08-18","open":23448,"high":23448,"low":23156,"close":23205,"volume":14064},{"date":"2025-08-19","open":23204,"high":23229,"low":22975,"close":23073,"volume":10522},{"date":"2025-08-20","open":23074,"high":23132,"low":22619,"close":23132,"volume":24468},{"date":"2025-08-21","open":23165,"high":23317,"low":23097,"close":23268,"volume":12756},{"date":"2025-08-22","open":23414,"high":23447,"low":23184,"close":23346,"volume":9304},{"date":"2025-08-25","open":23497,"high":23527,"low":23318,"close":23527,"volume":12742},{"date":"2025-08-26","open":23576,"high":23576,"low":23419,"close":23556,"volume":10999},{"date":"2025-08-27","open":23707,"high":23707,"low":23405,"close":23507,"volume":14536},{"date":"2025-08-28","open":23502,"high":24044,"low":23478,"close":23966,"volume":27187},{"date":"2025-08-29","open":24107,"high":24107,"low":23840,"close":23849,"volume":15917},{"date":"2025-09-01","open":23849,"high":23961,"low":23689,"close":23849,"volume":24637},{"date":"2025-09-02","open":23921,"high":23921,"low":23678,"close":23834,"volume":11159},{"date":"2025-09-03","open":23926,"high":23926,"low":23765,"close":23844,"volume":10011},{"date":"2025-09-04","open":23951,"high":24029,"low":23864,"close":23907,"volume":10664},{"date":"2025-09-05","open":23918,"high":24099,"low":23918,"close":24054,"volume":18719},{"date":"2025-09-08","open":24147,"high":24147,"low":23951,"close":24098,"volume":9418},{"date":"2025-09-09","open":24165,"high":24556,"low":24116,"close":24556,"volume":23779},{"date":"2025-09-10","open":24557,"high":24941,"low":24557,"close":24878,"volume":76013},{"date":"2025-09-11","open":24995,"high":25000,"low":24664,"close":24864,"volume":30929},{"date":"2025-09-12","open":25238,"high":25263,"low":25028,"close":25127,"volume":38636},{"date":"2025-09-15","open":25214,"high":25462,"low":25150,"close":25327,"volume":32821},{"date":"2025-09-16","open":25507,"high":25507,"low":25171,"close":25259,"volume":28296},{"date":"2025-09-17","open":25259,"high":25259,"low":24869,"close":24966,"volume":19999},{"date":"2025-09-18","open":24999,"high":25117,"low":24906,"close":25112,"volume":19752},{"date":"2025-09-19","open":25114,"high":25114,"low":24879,"close":24898,"volume":25017},{"date":"2025-09-22","open":24960,"high":25184,"low":24960,"close":25073,"volume":25120},{"date":"2025-09-23","open":25075,"high":25206,"low":24898,"close":24942,"volume":29166},{"date":"2025-09-24","open":24941,"high":24941,"low":24468,"close":24605,"volume":21272},{"date":"2025-09-25","open":24644,"high":24644,"low":24342,"close":24361,"volume":21247},{"date":"2025-09-26","open":24264,"high":24357,"low":23981,"close":24073,"volume":22439},{"date":"2025-09-29","open":24269,"high":24513,"low":24269,"close":24371,"volume":8498},{"date":"2025-09-30","open":24370,"high":24370,"low":24160,"close":24200,"volume":12034},{"date":"2025-10-01","open":24337,"high":24337,"low":24063,"close":24107,"volume":18163},{"date":"2025-10-02","open":24176,"high":24537,"low":24147,"close":24366,"volume":28097},{"date":"2025-10-10","open":24365,"high":24374,"low":24146,"close":24205,"volume":41019},{"date":"2025-10-13","open":24088,"high":24088,"low":23732,"close":24000,"volume":27998},{"date":"2025-10-14","open":24062,"high":24263,"low":23941,"close":23985,"volume":24089},{"date":"2025-10-15","open":23985,"high":24374,"low":23985,"close":24356,"volume":19474},{"date":"2025-10-16","open":24493,"high":25010,"low":24493,"close":24732,"volume":29758},{"date":"2025-10-17","open":24566,"high":24757,"low":24434,"close":24498,"volume":22169},{"date":"2025-10-20","open":24772,"high":25157,"low":24338,"close":25137,"volume":29443},{"date":"2025-10-21","open":25313,"high":25551,"low":24980,"close":25098,"volume":38536},{"date":"2025-10-22","open":25097,"high":25273,"low":24780,"close":25273,"volume":25728},{"date":"2025-10-23","open":25141,"high":25434,"low":24951,"close":25171,"volume":23648},{"date":"2025-10-24","open":25367,"high":25410,"low":25098,"close":25190,"volume":26494},{"date":"2025-10-27","open":25429,"high":25689,"low":25337,"close":25517,"volume":43894},{"date":"2025-10-28","open":25517,"high":25551,"low":25254,"close":25522,"volume":22520},{"date":"2025-10-29","open":25742,"high":25756,"low":25337,"close":25703,"volume":22066},{"date":"2025-10-30","open":25791,"high":26211,"low":25398,"close":25658,"volume":40159},{"date":"2025-10-31","open":25659,"high":26016,"low":25586,"close":25747,"volume":23946},{"date":"2025-11-03","open":25937,"high":26064,"low":25815,"close":25937,"volume":27129,"rsi_14":84.98,"sma_20":25455.25,"sma_60":24889.74,"sma_120":24164.67},{"date":"2025-11-04","open":25875,"high":25885,"low":25532,"close":25595,"volume":38002,"rsi_14":72.41,"sma_20":25526.45,"sma_60":24925.96,"sma_120":24215.54},{"date":"2025-11-05","open":25457,"high":25590,"low":24591,"close":25326,"volume":42371,"rsi_14":61.21,"sma_20":25588.76,"sma_60":24954.01,"sma_120":24264.82},{"date":"2025-11-06","open":25599,"high":26045,"low":25154,"close":25849,"volume":23233,"rsi_14":72.96,"sma_20":25664.56,"sma_60":24987.5,"sma_120":24315.33},{"date":"2025-11-07","open":25746,"high":25746,"low":24973,"close":25335,"volume":25411,"rsi_14":53.55,"sma_20":25722.27,"sma_60":25011.92,"sma_120":24361.46},{"date":"2025-11-10","open":25565,"high":26514,"low":25565,"close":26456,"volume":46362,"rsi_14":67.41,"sma_20":25847.76,"sma_60":25055.25,"sma_120":24415.9},{"date":"2025-11-11","open":26456,"high":26676,"low":26123,"close":26246,"volume":29861,"rsi_14":62.36,"sma_20":25963.24,"sma_60":25100.06,"sma_120":24470.11},{"date":"2025-11-12","open":26247,"high":27039,"low":26247,"close":27039,"volume":39244,"rsi_14":70.19,"sma_20":26100.23,"sma_60":25158.6,"sma_120":24530.78},{"date":"2025-11-13","open":26976,"high":27113,"low":26810,"close":27083,"volume":20593,"rsi_14":70.35,"sma_20":26220.3,"sma_60":25217.82,"sma_120":24592.57},{"date":"2025-11-14","open":26750,"high":26897,"low":26285,"close":26393,"volume":23109,"rsi_14":58.75,"sma_20":26317.14,"sma_60":25267.05,"sma_120":24648.17},{"date":"2025-11-17","open":26481,"high":26481,"low":26198,"close":26476,"volume":14642,"rsi_14":59.37,"sma_20":26385.58,"sma_60":25322.74,"sma_120":24703.14},{"date":"2025-11-18","open":26305,"high":26324,"low":25575,"close":25678,"volume":16450,"rsi_14":49.79,"sma_20":26415.26,"sma_60":25367.09,"sma_120":24752.11},{"date":"2025-11-19","open":25806,"high":25846,"low":25312,"close":25649,"volume":14673,"rsi_14":49.91,"sma_20":26434.41,"sma_60":25409.95,"sma_120":24800.32},{"date":"2025-11-20","open":26050,"high":26123,"low":25849,"close":25942,"volume":9218,"rsi_14":51.66,"sma_20":26473.84,"sma_60":25455.47,"sma_120":24847.69},{"date":"2025-11-21","open":25403,"high":25629,"low":25282,"close":25360,"volume":21004,"rsi_14":45.41,"sma_20":26482.58,"sma_60":25489.76,"sma_120":24890.52},{"date":"2025-11-24","open":25545,"high":25653,"low":25237,"close":25282,"volume":21883,"rsi_14":47.41,"sma_20":26470.62,"sma_60":25519.65,"sma_120":24930.89},{"date":"2025-11-25","open":25506,"high":25634,"low":25129,"close":25365,"volume":12647,"rsi_14":50.33,"sma_20":26462.66,"sma_60":25550.47,"sma_120":24966.47},{"date":"2025-11-26","open":25634,"high":25802,"low":25452,"close":25771,"volume":32104,"rsi_14":49.32,"sma_20":26466.18,"sma_60":25589.03,"sma_120":25006.66},{"date":"2025-11-27","open":25884,"high":26094,"low":25815,"close":25942,"volume":12040,"rsi_14":55.64,"sma_20":26480.69,"sma_60":25622.69,"sma_120":25050.36},{"date":"2025-11-28","open":26084,"high":26084,"low":25771,"close":25815,"volume":9643,"rsi_14":42.69,"sma_20":26484.21,"sma_60":25656.18,"sma_120":25085.17},{"date":"2025-12-01","open":26089,"high":26089,"low":25658,"close":25805,"volume":8829,"rsi_14":44.73,"sma_20":26477.48,"sma_60":25689.5,"sma_120":25117.9},{"date":"2025-12-02","open":25889,"high":26285,"low":25889,"close":26261,"volume":18225,"rsi_14":39.9,"sma_20":26511.51,"sma_60":25730.81,"sma_120":25149.86},{"date":"2025-12-03","open":26383,"high":26745,"low":26236,"close":26662,"volume":15299,"rsi_14":45.0,"sma_20":26579.73,"sma_60":25778.78,"sma_120":25186.32},{"date":"2025-12-04","open":26760,"high":26760,"low":26491,"close":26608,"volume":11155,"rsi_14":53.01,"sma_20":26618.49,"sma_60":25824.78,"sma_120":25219.88},{"date":"2025-12-05","open":26716,"high":27039,"low":26535,"close":27039,"volume":36851,"rsi_14":57.19,"sma_20":26705.5,"sma_60":25875.62,"sma_120":25256.1},{"date":"2025-12-08","open":27044,"high":27049,"low":26716,"close":26892,"volume":16609,"rsi_14":68.56,"sma_20":26727.75,"sma_60":25923.21,"sma_120":25294.15},{"date":"2025-12-09","open":26926,"high":26926,"low":26579,"close":26765,"volume":11546,"rsi_14":66.58,"sma_20":26754.23,"sma_60":25960.8,"sma_120":25324.61},{"date":"2025-12-10","open":26892,"high":26892,"low":26505,"close":26588,"volume":9552,"rsi_14":59.95,"sma_20":26731.26,"sma_60":25989.94,"sma_120":25354.78},{"date":"2025-12-11","open":26809,"high":26809,"low":26447,"close":26564,"volume":13886,"rsi_14":72.37,"sma_20":26704.8,"sma_60":26018.9,"sma_120":25385.39},{"date":"2025-12-12","open":26647,"high":27147,"low":26647,"close":27098,"volume":21079,"rsi_14":78.84,"sma_20":26740.77,"sma_60":26052.44,"sma_120":25418.72},{"date":"2025-12-15","open":27000,"high":27000,"low":26745,"close":26877,"volume":15691,"rsi_14":73.02,"sma_20":26761.3,"sma_60":26078.83,"sma_120":25448.15},{"date":"2025-12-16","open":26907,"high":26907,"low":26603,"close":26657,"volume":14230,"rsi_14":64.3,"sma_20":26811.3,"sma_60":26102.64,"sma_120":25474.55},{"date":"2025-12-17","open":26765,"high":26823,"low":26535,"close":26657,"volume":10890,"rsi_14":62.21,"sma_20":26862.82,"sma_60":26131.45,"sma_120":25494.88},{"date":"2025-12-18","open":26540,"high":26579,"low":26314,"close":26432,"volume":13153,"rsi_14":60.19,"sma_20":26887.83,"sma_60":26153.91,"sma_120":25512.68},{"date":"2025-12-19","open":26770,"high":26804,"low":26432,"close":26804,"volume":6479,"rsi_14":64.74,"sma_20":26961.56,"sma_60":26186.39,"sma_120":25536.67},{"date":"2025-12-22","open":26823,"high":26970,"low":26804,"close":26907,"volume":16246,"rsi_14":60.65,"sma_20":27044.53,"sma_60":26217.61,"sma_120":25562.32},{"date":"2025-12-23","open":26946,"high":27098,"low":26892,"close":26916,"volume":10744,"rsi_14":54.81,"sma_20":27123.76,"sma_60":26251.25,"sma_120":25587.61},{"date":"2025-12-24","open":27024,"high":27068,"low":26916,"close":26946,"volume":10313,"rsi_14":56.45,"sma_20":27183.75,"sma_60":26291.12,"sma_120":25608.42},{"date":"2025-12-26","open":27073,"high":27073,"low":26608,"close":26662,"volume":18237,"rsi_14":42.38,"sma_20":27220.5,"sma_60":26330.3,"sma_120":25626.81},{"date":"2025-12-29","open":26588,"high":26804,"low":26383,"close":26765,"volume":16126,"rsi_14":47.38,"sma_20":27269.0,"sma_60":26376.14,"sma_120":25644.92},{"date":"2025-12-30","open":26814,"high":26814,"low":26637,"close":26637,"volume":11283,"rsi_14":47.38,"sma_20":27311.5,"sma_60":26414.74,"sma_120":25667.71},{"date":"2026-01-02","open":26814,"high":26814,"low":26388,"close":26657,"volume":50887,"rsi_14":51.51,"sma_20":27331.75,"sma_60":26456.57,"sma_120":25687.84},{"date":"2026-01-05","open":26686,"high":27039,"low":26667,"close":26941,"volume":32633,"rsi_14":57.45,"sma_20":27346.0,"sma_60":26504.83,"sma_120":25706.49},{"date":"2026-01-06","open":26980,"high":27313,"low":26980,"close":27313,"volume":29592,"rsi_14":54.55,"sma_20":27382.0,"sma_60":26555.01,"sma_120":25723.17},{"date":"2026-01-07","open":27333,"high":27460,"low":27044,"close":27377,"volume":25268,"rsi_14":61.28,"sma_20":27399.25,"sma_60":26609.01,"sma_120":25736.62},{"date":"2026-01-08","open":27357,"high":27357,"low":26730,"close":26975,"volume":25447,"rsi_14":56.65,"sma_20":27403.5,"sma_60":26659.67,"sma_120":25746.54},{"date":"2026-01-09","open":27068,"high":27215,"low":26828,"close":27215,"volume":18370,"rsi_14":60.59,"sma_20":27426.5,"sma_60":26714.66,"sma_120":25752.0},{"date":"2026-01-12","open":27519,"high":27519,"low":27039,"close":27156,"volume":19543,"rsi_14":64.68,"sma_20":27455.5,"sma_60":26762.33,"sma_120":25758.98},{"date":"2026-01-13","open":27592,"high":27753,"low":27421,"close":27719,"volume":21032,"rsi_14":67.22,"sma_20":27514.5,"sma_60":26813.2,"sma_120":25776.59},{"date":"2026-01-14","open":27719,"high":28264,"low":27719,"close":28258,"volume":38213,"rsi_14":71.84,"sma_20":27573.75,"sma_60":26877.22,"sma_120":25798.83},{"date":"2026-01-15","open":28243,"high":28644,"low":28243,"close":28566,"volume":27644,"rsi_14":74.31,"sma_20":27660.0,"sma_60":26935.63,"sma_120":25826.55},{"date":"2026-01-16","open":28850,"high":29026,"low":28635,"close":28679,"volume":28408,"rsi_14":74.93,"sma_20":27763.25,"sma_60":26996.6,"sma_120":25856.56},{"date":"2026-01-19","open":28679,"high":29217,"low":28669,"close":29207,"volume":40797,"rsi_14":84.21,"sma_20":27893.5,"sma_60":27063.58,"sma_120":25892.02},{"date":"2026-01-20","open":29320,"high":29755,"low":29002,"close":29692,"volume":27790,"rsi_14":85.68,"sma_20":28060.0,"sma_60":27140.56,"sma_120":25931.98},{"date":"2026-01-21","open":29300,"high":29726,"low":29222,"close":29726,"volume":29689,"rsi_14":88.52,"sma_20":28209.25,"sma_60":27217.8,"sma_120":25974.84},{"date":"2026-01-22","open":30240,"high":30426,"low":29726,"close":29809,"volume":27377,"rsi_14":88.7,"sma_20":28357.5,"sma_60":27290.88,"sma_120":26018.91},{"date":"2026-01-23","open":30005,"high":30607,"low":30005,"close":30436,"volume":29609,"rsi_14":89.58,"sma_20":28537.25,"sma_60":27374.55,"sma_120":26073.21},{"date":"2026-01-26","open":30431,"high":30539,"low":30123,"close":30206,"volume":28791,"rsi_14":83.85,"sma_20":28703.75,"sma_60":27451.23,"sma_120":26122.97},{"date":"2026-01-27","open":30171,"high":30739,"low":29897,"close":30651,"volume":18674,"rsi_14":85.17,"sma_20":28907.5,"sma_60":27536.23,"sma_120":26175.9},{"date":"2026-01-28","open":30901,"high":31283,"low":30891,"close":30955,"volume":23188,"rsi_14":93.66,"sma_20":29121.5,"sma_60":27624.9,"sma_120":26233.44},{"date":"2026-01-29","open":31043,"high":32110,"low":30646,"close":31929,"volume":26201,"rsi_14":94.54,"sma_20":29391.75,"sma_60":27726.91,"sma_120":26308.33},{"date":"2026-01-30","open":31880,"high":32306,"low":31738,"close":32071,"volume":40896,"rsi_14":95.72,"sma_20":29668.25,"sma_60":27837.17,"sma_120":26381.56},{"date":"2026-02-02","open":31552,"high":31958,"low":30411,"close":30720,"volume":49853,"rsi_14":74.34,"sma_20":29861.25,"sma_60":27928.99,"sma_120":26441.5},{"date":"2026-02-03","open":31341,"high":32159,"low":31341,"close":32159,"volume":22820,"rsi_14":77.62,"sma_20":30108.75,"sma_60":28036.41,"sma_120":26511.96},{"date":"2026-02-04","open":32169,"high":32913,"low":31938,"close":32854,"volume":29071,"rsi_14":78.78,"sma_20":30388.5,"sma_60":28164.42,"sma_120":26588.17},{"date":"2026-02-05","open":32555,"high":32932,"low":32164,"close":32526,"volume":38096,"rsi_14":75.1,"sma_20":30672.0,"sma_60":28267.75,"sma_120":26661.5},{"date":"2026-02-06","open":31801,"high":32046,"low":30867,"close":31953,"volume":85361,"rsi_14":67.81,"sma_20":30914.0,"sma_60":28364.91,"sma_120":26732.48},{"date":"2026-02-09","open":32736,"high":33412,"low":32638,"close":33118,"volume":35079,"rsi_14":70.42,"sma_20":31218.5,"sma_60":28468.42,"sma_120":26813.51},{"date":"2026-02-10","open":33549,"high":33965,"low":33382,"close":33926,"volume":22959,"rsi_14":72.92,"sma_20":31535.5,"sma_60":28584.93,"sma_120":26901.37},{"date":"2026-02-11","open":34180,"high":34484,"low":33872,"close":34371,"volume":37719,"rsi_14":73.95,"sma_20":31847.75,"sma_60":28720.76,"sma_120":26993.91},{"date":"2026-02-12","open":34880,"high":35159,"low":34587,"close":35154,"volume":38064,"rsi_14":74.37,"sma_20":32184.25,"sma_60":28868.52,"sma_120":27095.63},{"date":"2026-02-13","open":35404,"high":36280,"low":35198,"close":35796,"volume":59552,"rsi_14":77.69,"sma_20":32547.75,"sma_60":29040.77,"sma_120":27203.93},{"date":"2026-02-19","open":36716,"high":37171,"low":36613,"close":37127,"volume":47406,"rsi_14":79.49,"sma_20":32952.25,"sma_60":29236.19,"sma_120":27323.07},{"date":"2026-02-20","open":37964,"high":38507,"low":37225,"close":38116,"volume":195352,"rsi_14":80.7,"sma_20":33382.5,"sma_60":29443.44,"sma_120":27449.46},{"date":"2026-02-23","open":38987,"high":39060,"low":37734,"close":38111,"volume":74231,"rsi_14":78.9,"sma_20":33810.75,"sma_60":29660.52,"sma_120":27575.14},{"date":"2026-02-24","open":37817,"high":37837,"low":36515,"close":37817,"volume":60248,"rsi_14":76.49,"sma_20":34219.75,"sma_60":29873.93,"sma_120":27696.79},{"date":"2026-02-25","open":37905,"high":38894,"low":37739,"close":38532,"volume":48712,"rsi_14":88.26,"sma_20":34633.25,"sma_60":30098.09,"sma_120":27824.28},{"date":"2026-02-26","open":38561,"high":39149,"low":38277,"close":39124,"volume":78483,"rsi_14":87.19,"sma_20":35088.75,"sma_60":30325.42,"sma_120":27957.22},{"date":"2026-02-27","open":38752,"high":39056,"low":38081,"close":38757,"volume":95298,"rsi_14":82.67,"sma_20":35502.75,"sma_60":30543.58,"sma_120":28083.14},{"date":"2026-03-03","open":38135,"high":38135,"low":36476,"close":36657,"volume":120854,"rsi_14":69.11,"sma_20":35794.01,"sma_60":30728.17,"sma_120":28192.18},{"date":"2026-03-04","open":34484,"high":35237,"low":31718,"close":32399,"volume":151363,"rsi_14":51.54,"sma_20":35818.05,"sma_60":30840.43,"sma_120":28264.97},{"date":"2026-03-05","open":34940,"high":35430,"low":34309,"close":35096,"volume":107177,"rsi_14":56.17,"sma_20":35972.53,"sma_60":30990.84,"sma_120":28360.83},{"date":"2026-03-06","open":34469,"high":35242,"low":33887,"close":35125,"volume":75908,"rsi_14":53.93,"sma_20":36197.54,"sma_60":31134.93,"sma_120":28456.86},{"date":"2026-03-09","open":33142,"high":33583,"low":32643,"close":33510,"volume":39663,"rsi_14":47.38,"sma_20":36266.57,"sma_60":31252.44,"sma_120":28538.61},{"date":"2026-03-10","open":34989,"high":34989,"low":34024,"close":34582,"volume":24062,"rsi_14":48.28,"sma_20":36354.8,"sma_60":31380.85,"sma_120":28628.24},{"date":"2026-03-11","open":35541,"high":36167,"low":35013,"close":35179,"volume":23486,"rsi_14":48.15,"sma_20":36490.33,"sma_60":31521.94,"sma_120":28722.57},{"date":"2026-03-12","open":35464,"high":35464,"low":34881,"close":35194,"volume":31460,"rsi_14":43.7,"sma_20":36655.82,"sma_60":31665.44,"sma_120":28813.12},{"date":"2026-03-13","open":34293,"high":35036,"low":34087,"close":34841,"volume":13211,"rsi_14":38.87,"sma_20":36743.82,"sma_60":31805.94,"sma_120":28897.94},{"date":"2026-03-16","open":34856,"high":35115,"low":34406,"close":34415,"volume":13198,"rsi_14":37.79,"sma_20":36768.83,"sma_60":31939.61,"sma_120":28979.25},{"date":"2026-03-17","open":35444,"high":35444,"low":35009,"close":35194,"volume":15787,"rsi_14":41.6,"sma_20":36810.82,"sma_60":32077.44,"sma_120":29064.94},{"date":"2026-03-18","open":35546,"high":36168,"low":35546,"close":36124,"volume":20920,"rsi_14":42.39,"sma_20":36860.3,"sma_60":32234.85,"sma_120":29156.84},{"date":"2026-03-19","open":35414,"high":35825,"low":35267,"close":35326,"volume":13609,"rsi_14":38.16,"sma_20":36836.33,"sma_60":32382.44,"sma_120":29242.54},{"date":"2026-03-20","open":35918,"high":36309,"low":35859,"close":36285,"volume":11524,"rsi_14":42.57,"sma_20":36793.35,"sma_60":32546.37,"sma_120":29338.91},{"date":"2026-03-23","open":35183,"high":35242,"low":34048,"close":34234,"volume":21159,"rsi_14":42.69,"sma_20":36595.1,"sma_60":32679.2,"sma_120":29416.56},{"date":"2026-03-24","open":35208,"high":35291,"low":33916,"close":34616,"volume":12255,"rsi_14":58.73,"sma_20":36416.62,"sma_60":32812.21,"sma_120":29499.3},{"date":"2026-03-25","open":35350,"high":35854,"low":35350,"close":35585,"volume":10336,"rsi_14":52.23,"sma_20":36302.63,"sma_60":32959.96,"sma_120":29588.78},{"date":"2026-03-26","open":35787,"high":35787,"low":34930,"close":35052,"volume":13725,"rsi_14":49.68,"sma_20":36124.87,"sma_60":33098.46,"sma_120":29674.85},{"date":"2026-03-27","open":34563,"high":35248,"low":33961,"close":35189,"volume":13508,"rsi_14":58.39,"sma_20":35923.85,"sma_60":33238.78,"sma_120":29764.95},{"date":"2026-03-30","open":34073,"high":34367,"low":33574,"close":34117,"volume":12383,"rsi_14":47.67,"sma_20":35686.83,"sma_60":33365.69,"sma_120":29848.0},{"date":"2026-03-31","open":33695,"high":35164,"low":33255,"close":33500,"volume":35042,"rsi_14":41.62,"sma_20":35525.59,"sma_60":33480.37,"sma_120":29928.25},{"date":"2026-04-01","open":34856,"high":35522,"low":34391,"close":35458,"volume":16458,"rsi_14":51.11,"sma_20":35681.83,"sma_60":33630.54,"sma_120":30022.64},{"date":"2026-04-02","open":35663,"high":35756,"low":33627,"close":34019,"volume":24482,"rsi_14":46.85,"sma_20":35626.87,"sma_60":33755.88,"sma_120":30106.23},{"date":"2026-04-03","open":34601,"high":34665,"low":34131,"close":34229,"volume":16000,"rsi_14":49.28,"sma_20":35581.1,"sma_60":33879.97,"sma_120":30192.4},{"date":"2026-04-06","open":34308,"high":34782,"low":34166,"close":34543,"volume":12245,"rsi_14":47.37,"sma_20":35633.83,"sma_60":34003.05,"sma_120":30279.03},{"date":"2026-04-07","open":34665,"high":34768,"low":33872,"close":34166,"volume":10344,"rsi_14":41.71,"sma_20":35612.6,"sma_60":34118.63,"sma_120":30363.82},{"date":"2026-04-08","open":35536,"high":35982,"low":35316,"close":35982,"volume":27933,"rsi_14":52.55,"sma_20":35653.57,"sma_60":34271.97,"sma_120":30465.82},{"date":"2026-04-09","open":35810,"high":35952,"low":35419,"close":35541,"volume":8808,"rsi_14":46.98,"sma_20":35671.33,"sma_60":34413.72,"sma_120":30564.19},{"date":"2026-04-10","open":36021,"high":36133,"low":35908,"close":36075,"volume":11889,"rsi_14":58.52,"sma_20":35734.32,"sma_60":34565.55,"sma_120":30663.94},{"date":"2026-04-13","open":35624,"high":35938,"low":35419,"close":35840,"volume":14176,"rsi_14":55.74,"sma_20":35807.07,"sma_60":34703.8,"sma_120":30758.5},{"date":"2026-04-14","open":36530,"high":36789,"low":36354,"close":36691,"volume":22063,"rsi_14":55.25,"sma_20":35883.58,"sma_60":34847.38,"sma_120":30862.3},{"date":"2026-04-15","open":37602,"high":37602,"low":36902,"close":37034,"volume":20911,"rsi_14":59.59,"sma_20":35930.1,"sma_60":34991.55,"sma_120":30963.59},{"date":"2026-04-16","open":37572,"high":37621,"low":37347,"close":37475,"volume":12824,"rsi_14":60.74,"sma_20":36039.82,"sma_60":35141.3,"sma_120":31068.95},{"date":"2026-04-17","open":37891,"high":37891,"low":37264,"close":37406,"volume":17996,"rsi_14":67.06,"sma_20":36097.05,"sma_60":35280.88,"sma_120":31172.23},{"date":"2026-04-20","open":37411,"high":37484,"low":37156,"close":37166,"volume":31523,"rsi_14":69.78,"sma_20":36246.8,"sma_60":35408.13,"sma_120":31274.34},{"date":"2026-04-21","open":37597,"high":37616,"low":37300,"close":37616,"volume":23032,"rsi_14":63.91,"sma_20":36400.03,"sma_60":35542.47,"sma_120":31380.13},{"date":"2026-04-22","open":37602,"high":37602,"low":37171,"close":37587,"volume":35009,"rsi_14":78.1,"sma_20":36502.27,"sma_60":35674.88,"sma_120":31482.88},{"date":"2026-04-23","open":38179,"high":38292,"low":37240,"close":37788,"volume":22691,"rsi_14":78.07,"sma_20":36642.03,"sma_60":35800.05,"sma_120":31587.3},{"date":"2026-04-24","open":38003,"high":38003,"low":37621,"close":37749,"volume":25561,"rsi_14":76.43,"sma_20":36772.8,"sma_60":35928.47,"sma_120":31689.85},{"date":"2026-04-27","open":38179,"high":38277,"low":37680,"close":37944,"volume":128449,"rsi_14":82.11,"sma_20":36968.32,"sma_60":36052.63,"sma_120":31794.43},{"date":"2026-04-28","open":38174,"high":38860,"low":38174,"close":38463,"volume":24212,"rsi_14":77.05,"sma_20":37221.8,"sma_60":36180.47,"sma_120":31902.69},{"date":"2026-04-29","open":38739,"high":38739,"low":38060,"close":38414,"volume":15528,"rsi_14":71.7,"sma_20":37335.28,"sma_60":36278.38,"sma_120":32002.65},{"date":"2026-04-30","open":38554,"high":38554,"low":37656,"close":37796,"volume":24067,"rsi_14":59.98,"sma_20":37491.25,"sma_60":36363.55,"sma_120":32100.36},{"date":"2026-05-04","open":38379,"high":39023,"low":38005,"close":38819,"volume":38238,"rsi_14":69.38,"sma_20":37687.75,"sma_60":36488.8,"sma_120":32208.9},{"date":"2026-05-06","open":40166,"high":40380,"low":39173,"close":40106,"volume":57841,"rsi_14":71.42,"sma_20":37932.75,"sma_60":36611.05,"sma_120":32323.73},{"date":"2026-05-07","open":40226,"high":40346,"low":39323,"close":40051,"volume":43997,"rsi_14":69.1,"sma_20":38194.25,"sma_60":36720.55,"sma_120":32442.48},{"date":"2026-05-08","open":40001,"high":40291,"low":39522,"close":40011,"volume":18871,"rsi_14":66.13,"sma_20":38361.0,"sma_60":36834.97,"sma_120":32551.36},{"date":"2026-05-11","open":40240,"high":40515,"low":39841,"close":39871,"volume":124404,"rsi_14":65.32,"sma_20":38543.25,"sma_60":36956.8,"sma_120":32660.86},{"date":"2026-05-12","open":40351,"high":40885,"low":37926,"close":38824,"volume":48472,"rsi_14":57.21,"sma_20":38645.75,"sma_60":37041.3,"sma_120":32754.86},{"date":"2026-05-13","open":38853,"high":39492,"low":38354,"close":39482,"volume":21530,"rsi_14":58.49,"sma_20":38793.25,"sma_60":37123.05,"sma_120":32853.99},{"date":"2026-05-14","open":39592,"high":40415,"low":39532,"close":40415,"volume":24384,"rsi_14":63.83,"sma_20":38944.0,"sma_60":37212.8,"sma_120":32966.78},{"date":"2026-05-15","open":41468,"high":41473,"low":38474,"close":39447,"volume":43561,"rsi_14":55.54,"sma_20":39028.75,"sma_60":37273.05,"sma_120":33070.78},{"date":"2026-05-18","open":39222,"high":39222,"low":35929,"close":38519,"volume":37009,"rsi_14":50.19,"sma_20":39044.5,"sma_60":37306.88,"sma_120":33173.82},{"date":"2026-05-19","open":38380,"high":38380,"low":36529,"close":37197,"volume":28562,"rsi_14":42.82,"sma_20":38997.5,"sma_60":37295.97,"sma_120":33266.08},{"date":"2026-05-20","open":37212,"high":37227,"low":35481,"close":36299,"volume":40608,"rsi_14":36.41,"sma_20":38917.75,"sma_60":37253.22,"sma_120":33348.33},{"date":"2026-05-21","open":37028,"high":38874,"low":37028,"close":38629,"volume":86805,"rsi_14":50.88,"sma_20":38931.75,"sma_60":37249.47,"sma_120":33454.99},{"date":"2026-05-22","open":39024,"high":39258,"low":38719,"close":39178,"volume":16429,"rsi_14":55.67,"sma_20":38974.75,"sma_60":37259.88,"sma_120":33566.9},{"date":"2026-05-26","open":39866,"high":40365,"low":39023,"close":39043,"volume":36248,"rsi_14":50.99,"sma_20":39000.75,"sma_60":37255.88,"sma_120":33676.98},{"date":"2026-05-27","open":39588,"high":39897,"low":38205,"close":38639,"volume":31400,"rsi_14":42.95,"sma_20":39008.5,"sma_60":37235.05,"sma_120":33780.23},{"date":"2026-05-28","open":38638,"high":38638,"low":36727,"close":37845,"volume":37115,"rsi_14":40.11,"sma_20":38966.5,"sma_60":37207.22,"sma_120":33875.4},{"date":"2026-05-29","open":38464,"high":39237,"low":37047,"close":39038,"volume":29758,"rsi_14":46.04,"sma_20":38957.75,"sma_60":37235.05,"sma_120":33981.61},{"date":"2026-06-01","open":39117,"high":40964,"low":39038,"close":40071,"volume":35224,"rsi_14":50.76,"sma_20":39040.75,"sma_60":37352.62,"sma_120":34096.52},{"date":"2026-06-02","open":39612,"high":39612,"low":36928,"close":39203,"volume":39473,"rsi_14":51.46,"sma_20":39111.25,"sma_60":37409.79,"sma_120":34200.32},{"date":"2026-06-04","open":39203,"high":39523,"low":38535,"close":39193,"volume":15173,"rsi_14":48.83,"sma_20":39130.0,"sma_60":37466.28,"sma_120":34300.61},{"date":"2026-06-05","open":38598,"high":38803,"low":37226,"close":38379,"volume":19331,"rsi_14":41.69,"sma_20":39043.5,"sma_60":37536.69,"sma_120":34394.57},{"date":"2026-06-08","open":35431,"high":36464,"low":34737,"close":35685,"volume":28005,"rsi_14":36.54,"sma_20":38824.75,"sma_60":37543.87,"sma_120":34462.36},{"date":"2026-06-09","open":36109,"high":37392,"low":36089,"close":37122,"volume":14105,"rsi_14":45.18,"sma_20":38680.0,"sma_60":37564.86,"sma_120":34543.4},{"date":"2026-06-10","open":36543,"high":36992,"low":35500,"close":36468,"volume":16133,"rsi_14":47.36,"sma_20":38509.5,"sma_60":37574.69,"sma_120":34620.07},{"date":"2026-06-11","open":35814,"high":36717,"low":35060,"close":36543,"volume":12776,"rsi_14":50.94,"sma_20":38395.25,"sma_60":37591.77,"sma_120":34698.86},{"date":"2026-06-12","open":37691,"high":38225,"low":37237,"close":37616,"volume":14701,"rsi_14":45.68,"sma_20":38301.75,"sma_60":37634.02,"sma_120":34786.82},{"date":"2026-06-15","open":38025,"high":39053,"low":37615,"close":38354,"volume":68656,"rsi_14":46.55,"sma_20":38198.5,"sma_60":37675.36,"sma_120":34876.4},{"date":"2026-06-16","open":38618,"high":39427,"low":38618,"close":38868,"volume":11038,"rsi_14":49.29,"sma_20":38169.5,"sma_60":37709.45,"sma_120":34972.15},{"date":"2026-06-17","open":38924,"high":39094,"low":38175,"close":38320,"volume":12991,"rsi_14":48.72,"sma_20":38159.5,"sma_60":37747.94,"sma_120":35065.19},{"date":"2026-06-18","open":38174,"high":38174,"low":37201,"close":37326,"volume":16178,"rsi_14":47.95,"sma_20":38166.0,"sma_60":37753.52,"sma_120":35149.94},{"date":"2026-06-19","open":37326,"high":37580,"low":36163,"close":36887,"volume":26916,"rsi_14":40.96,"sma_20":38195.5,"sma_60":37786.68,"sma_120":35232.94},{"date":"2026-06-22","open":36887,"high":36887,"low":35689,"close":35869,"volume":21335,"rsi_14":32.31,"sma_20":38057.25,"sma_60":37796.34,"sma_120":35304.27},{"date":"2026-06-23","open":35774,"high":36243,"low":34404,"close":34432,"volume":20070,"rsi_14":30.83,"sma_20":37819.5,"sma_60":37765.51,"sma_120":35362.73},{"date":"2026-06-24","open":34437,"high":34631,"low":33668,"close":34362,"volume":19774,"rsi_14":30.69,"sma_20":37585.0,"sma_60":37742.59,"sma_120":35420.52},{"date":"2026-06-25","open":34936,"high":35195,"low":34337,"close":34417,"volume":16125,"rsi_14":33.14,"sma_20":37373.5,"sma_60":37718.27,"sma_120":35478.52},{"date":"2026-06-26","open":34243,"high":34418,"low":32566,"close":33594,"volume":12887,"rsi_14":39.41,"sma_20":37160.5,"sma_60":37698.44,"sma_120":35532.07},{"date":"2026-06-29","open":33594,"high":35266,"low":33115,"close":35186,"volume":10567,"rsi_14":40.35,"sma_20":36967.5,"sma_60":37715.68,"sma_120":35598.02},{"date":"2026-06-30","open":35185,"high":35190,"low":34716,"close":34871,"volume":11797,"rsi_14":41.76,"sma_20":36707.0,"sma_60":37694.34,"sma_120":35662.44},{"date":"2026-07-01","open":34952,"high":35930,"low":34632,"close":35141,"volume":10157,"rsi_14":42.91,"sma_20":36503.5,"sma_60":37702.0,"sma_120":35728.94},{"date":"2026-07-02","open":35225,"high":36388,"low":34192,"close":35430,"volume":21195,"rsi_14":37.99,"sma_20":36315.0,"sma_60":37710.92,"sma_120":35795.44},{"date":"2026-07-03","open":35645,"high":36464,"low":35271,"close":36279,"volume":13767,"rsi_14":38.73,"sma_20":36209.75,"sma_60":37728.67,"sma_120":35865.86},{"date":"2026-07-06","open":36838,"high":37227,"low":36179,"close":36788,"volume":8276,"rsi_14":38.7,"sma_20":36265.0,"sma_60":37761.33,"sma_120":35939.98},{"date":"2026-07-07","open":36713,"high":37023,"low":36089,"close":36738,"volume":7380,"rsi_14":40.92,"sma_20":36245.75,"sma_60":37762.25,"sma_120":36017.11},{"date":"2026-07-08","open":36892,"high":37311,"low":35340,"close":35939,"volume":19545,"rsi_14":41.85,"sma_20":36219.25,"sma_60":37757.33,"sma_120":36085.52},{"date":"2026-07-09","open":36045,"high":36045,"low":34173,"close":34752,"volume":10995,"rsi_14":38.47,"sma_20":36129.5,"sma_60":37723.5,"sma_120":36144.52},{"date":"2026-07-10","open":35345,"high":36917,"low":35345,"close":36029,"volume":14870,"rsi_14":50.84,"sma_20":36050.0,"sma_60":37715.0,"sma_120":36209.4},{"date":"2026-07-13","open":36183,"high":37261,"low":35470,"close":35470,"volume":21648,"rsi_14":56.0,"sma_20":35905.5,"sma_60":37682.67,"sma_120":36265.02},{"date":"2026-07-14","open":36119,"high":36119,"low":34832,"close":35061,"volume":7151,"rsi_14":53.89,"sma_20":35714.75,"sma_60":37637.67,"sma_120":36314.61},{"date":"2026-07-15","open":35985,"high":36259,"low":35710,"close":35720,"volume":18941,"rsi_14":56.79,"sma_20":35584.5,"sma_60":37596.17,"sma_120":36368.73},{"date":"2026-07-16","open":35536,"high":36334,"low":35246,"close":35740,"volume":6992,"rsi_14":62.22,"sma_20":35505.0,"sma_60":37556.17,"sma_120":36418.52},{"date":"2026-07-20","open":35461,"high":35765,"low":34378,"close":34707,"volume":16823,"rsi_14":47.09,"sma_20":35395.75,"sma_60":37503.0,"sma_120":36455.57},{"date":"2026-07-21","open":34612,"high":35251,"low":34073,"close":35131,"volume":8309,"rsi_14":51.56,"sma_20":35358.75,"sma_60":37449.25,"sma_120":36495.86},{"date":"2026-07-22","open":35889,"high":35999,"low":35016,"close":35016,"volume":3377,"rsi_14":49.24,"sma_20":35388.0,"sma_60":37394.08,"sma_120":36534.48},{"date":"2026-07-23","open":35275,"high":36029,"low":35275,"close":35849,"volume":16537,"rsi_14":52.4,"sma_20":35462.5,"sma_60":37349.42,"sma_120":36574.73},{"date":"2026-07-24","open":35690,"high":36040,"low":35251,"close":35750,"volume":9399,"rsi_14":46.68,"sma_20":35529.25,"sma_60":37303.75,"sma_120":36616.11},{"date":"2026-07-27","open":36099,"high":36099,"low":35471,"close":35790,"volume":10966,"rsi_14":43.35,"sma_20":35639.25,"sma_60":37255.42,"sma_120":36654.02},{"date":"2026-07-28","open":35150,"high":35260,"low":33583,"close":33928,"volume":8818,"rsi_14":34.92,"sma_20":35576.25,"sma_60":37167.17,"sma_120":36673.82},{"date":"2026-07-29","open":33953,"high":34482,"low":32016,"close":33005,"volume":41722,"rsi_14":34.23,"sma_20":35479.5,"sma_60":37075.75,"sma_120":36677.07},{"date":"2026-07-30","open":33005,"high":34690,"low":32650,"close":32970,"volume":30079,"rsi_14":38.95,"sma_20":35367.5,"sma_60":36994.08,"sma_120":36678.82},{"date":"2026-07-31","open":33675,"high":34525,"low":33135,"close":34245,"volume":7550,"rsi_14":38.91,"sma_20":35304.75,"sma_60":36916.58,"sma_120":36702.69},{"date":"2026-08-03","open":33985,"high":34335,"low":33540,"close":34180,"volume":9829,"rsi_14":41.36,"sma_20":35196.25,"sma_60":36816.5,"sma_120":36713.77},{"date":"2026-08-04","open":34180,"high":34640,"low":33900,"close":34640,"volume":4790,"rsi_14":46.91,"sma_20":35085.25,"sma_60":36725.0,"sma_120":36722.77},{"date":"2026-08-05","open":34690,"high":35230,"low":34650,"close":35000,"volume":5137,"rsi_14":44.82,"sma_20":34994.75,"sma_60":36640.17,"sma_120":36737.57},{"date":"2026-08-06","open":35105,"high":35420,"low":34755,"close":35245,"volume":4876,"rsi_14":46.4,"sma_20":34956.5,"sma_60":36561.75,"sma_120":36759.27},{"date":"2026-08-07","open":35245,"high":35675,"low":35095,"close":35520,"volume":3717,"rsi_14":55.26,"sma_20":34991.5,"sma_60":36505.42,"sma_120":36773.36},{"date":"2026-08-10","open":35250,"high":35845,"low":35030,"close":35720,"volume":4991,"rsi_14":54.35,"sma_20":34934.0,"sma_60":36379.55,"sma_120":36749.35},{"date":"2026-08-11","open":35715,"high":36090,"low":35420,"close":35740,"volume":7768,"rsi_14":55.41,"sma_20":34947.5,"sma_60":36301.63,"sma_120":36754.6},{"date":"2026-08-12","open":35740,"high":35965,"low":35375,"close":35375,"volume":21545,"rsi_14":46.19,"sma_20":34963.25,"sma_60":36233.77,"sma_120":36750.14},{"date":"2026-08-13","open":35825,"high":36085,"low":35290,"close":35370,"volume":35379,"rsi_14":46.91,"sma_20":34945.8,"sma_60":36181.28,"sma_120":36740.18},{"date":"2026-08-14","open":35725,"high":36210,"low":35725,"close":36210,"volume":14967,"rsi_14":53.04,"sma_20":34969.35,"sma_60":36164.85,"sma_120":36725.89},{"date":"2026-08-18","open":36210,"high":36210,"low":35070,"close":35300,"volume":13302,"rsi_14":61.48,"sma_20":34999.05,"sma_60":36148.22,"sma_120":36695.6},{"date":"2026-08-19","open":34810,"high":34860,"low":34000,"close":34410,"volume":14229,"rsi_14":61.82,"sma_20":34963.05,"sma_60":36077.92,"sma_120":36657.93},{"date":"2026-08-20","open":34740,"high":34960,"low":34500,"close":34545,"volume":3616,"rsi_14":63.03,"sma_20":34939.5,"sma_60":36000.72,"sma_120":36623.89},{"date":"2026-08-21","open":34430,"high":34700,"low":34075,"close":34700,"volume":7026,"rsi_14":54.62,"sma_20":34882.05,"sma_60":35928.33,"sma_120":36585.06},{"date":"2026-08-24","open":34800,"high":34810,"low":34365,"close":34760,"volume":9793,"rsi_14":55.89,"sma_20":34832.6,"sma_60":35863.7,"sma_120":36541.68},{"date":"2026-08-25","open":34460,"high":35185,"low":34270,"close":34940,"volume":12518,"rsi_14":53.23,"sma_20":34790.15,"sma_60":35815.28,"sma_120":36502.93},{"date":"2026-08-26","open":35100,"high":35545,"low":35030,"close":35410,"volume":2852,"rsi_14":54.32,"sma_20":34864.25,"sma_60":35754.82,"sma_120":36485.97},{"date":"2026-08-27","open":36000,"high":36000,"low":35060,"close":35190,"volume":4023,"rsi_14":49.42,"sma_20":34973.5,"sma_60":35673.47,"sma_120":36503.43},{"date":"2026-08-28","open":35335,"high":35685,"low":35010,"close":35685,"volume":7600,"rsi_14":51.67,"sma_20":35109.25,"sma_60":35614.85,"sma_120":36502.05},{"date":"2026-08-31","open":35695,"high":35735,"low":35035,"close":35515,"volume":6070,"rsi_14":47.91,"sma_20":35172.75,"sma_60":35553.57,"sma_120":36499.01},{"date":"2026-09-01","open":35535,"high":36000,"low":35535,"close":36000,"volume":6172,"rsi_14":52.42,"sma_20":35263.75,"sma_60":35513.92,"sma_120":36513.75},{"date":"2026-09-02","open":35540,"high":35765,"low":35215,"close":35470,"volume":9867,"rsi_14":50.86,"sma_20":35305.25,"sma_60":35510.35,"sma_120":36514.97},{"date":"2026-09-03","open":35470,"high":36245,"low":35420,"close":35785,"volume":5546,"rsi_14":53.54,"sma_20":35344.5,"sma_60":35488.08,"sma_120":36513.71},{"date":"2026-09-04","open":35865,"high":36055,"low":35490,"close":35490,"volume":3180,"rsi_14":43.22,"sma_20":35356.75,"sma_60":35471.78,"sma_120":36509.88},{"date":"2026-09-07","open":35780,"high":35950,"low":35710,"close":35735,"volume":4736,"rsi_14":54.68,"sma_20":35367.5,"sma_60":35458.32,"sma_120":36511.09},{"date":"2026-09-08","open":36065,"high":36270,"low":35610,"close":35610,"volume":3252,"rsi_14":65.46,"sma_20":35362.0,"sma_60":35424.9,"sma_120":36514.88},{"date":"2026-09-09","open":35480,"high":35685,"low":35310,"close":35630,"volume":2559,"rsi_14":64.41,"sma_20":35356.5,"sma_60":35379.5,"sma_120":36512.21},{"date":"2026-09-10","open":35420,"high":35815,"low":35055,"close":35815,"volume":1084,"rsi_14":64.69,"sma_20":35378.5,"sma_60":35328.62,"sma_120":36503.17},{"date":"2026-09-11","open":35175,"high":35925,"low":35160,"close":35925,"volume":1817,"rsi_14":65.15,"sma_20":35406.25,"sma_60":35288.72,"sma_120":36501.84},{"date":"2026-09-14","open":35450,"high":36000,"low":35165,"close":36000,"volume":25904,"rsi_14":64.17,"sma_20":35395.75,"sma_60":35266.62,"sma_120":36492.96},{"date":"2026-09-15","open":35630,"high":35645,"low":35300,"close":35485,"volume":2242,"rsi_14":50.99,"sma_20":35405.0,"sma_60":35243.25,"sma_120":36497.25},{"date":"2026-09-16","open":35460,"high":35460,"low":35040,"close":35065,"volume":25689,"rsi_14":48.43,"sma_20":35437.75,"sma_60":35229.85,"sma_120":36494.79},{"date":"2026-09-17","open":35240,"high":35540,"low":35110,"close":35300,"volume":2938,"rsi_14":44.83,"sma_20":35475.5,"sma_60":35244.32,"sma_120":36486.04},{"date":"2026-09-18","open":35630,"high":35630,"low":34930,"close":34965,"volume":6123,"rsi_14":42.93,"sma_20":35488.75,"sma_60":35254.37,"sma_120":36479.04},{"date":"2026-09-21","open":34965,"high":35085,"low":34815,"close":34955,"volume":4787,"rsi_14":34.7,"sma_20":35498.5,"sma_60":35263.33,"sma_120":36470.79},{"date":"2026-09-22","open":35130,"high":35370,"low":34785,"close":35000,"volume":16027,"rsi_14":41.98,"sma_20":35501.5,"sma_60":35286.78,"sma_120":36472.04},{"date":"2026-09-23","open":35015,"high":35260,"low":34560,"close":34700,"volume":3983,"rsi_14":31.39,"sma_20":35466.0,"sma_60":35278.7,"sma_120":36476.04},{"date":"2026-09-28","open":34700,"high":35140,"low":34485,"close":34985,"volume":4470,"rsi_14":41.31,"sma_20":35455.75,"sma_60":35280.6,"sma_120":36465.75},{"date":"2026-09-29","open":35180,"high":35180,"low":34625,"close":35055,"volume":5757,"rsi_14":37.55,"sma_20":35424.25,"sma_60":35279.18,"sma_120":36468.28},{"date":"2026-09-30","open":35040,"high":35040,"low":34185,"close":34285,"volume":3301,"rsi_14":30.37,"sma_20":35362.75,"sma_60":35260.1,"sma_120":36462.62},{"date":"2026-10-01","open":34285,"high":34445,"low":33985,"close":34015,"volume":6595,"rsi_14":27.72,"sma_20":35263.5,"sma_60":35222.38,"sma_120":36452.03},{"date":"2026-10-02","open":34065,"high":34385,"low":34065,"close":34350,"volume":4125,"rsi_14":30.6,"sma_20":35207.5,"sma_60":35181.77,"sma_120":36447.45},{"date":"2026-10-06","open":34555,"high":34740,"low":34240,"close":34350,"volume":2798,"rsi_14":28.51,"sma_20":35135.75,"sma_60":35141.98,"sma_120":36427.41},{"date":"2026-10-07","open":34410,"high":34515,"low":34185,"close":34185,"volume":5426,"rsi_14":25.83,"sma_20":35070.5,"sma_60":35112.75,"sma_120":36409.74},{"date":"2026-10-08","open":34050,"high":34050,"low":33645,"close":33730,"volume":3352,"rsi_14":26.25,"sma_20":34970.25,"sma_60":35095.73,"sma_120":36383.74},{"date":"2026-10-12","open":33675,"high":33730,"low":33195,"close":33605,"volume":8183,"rsi_14":28.53,"sma_20":34870.0,"sma_60":35055.33,"sma_120":36358.7},{"date":"2026-10-13","open":33245,"high":33255,"low":32460,"close":33240,"volume":8887,"rsi_14":20.82,"sma_20":34750.5,"sma_60":35018.17,"sma_120":36323.37},{"date":"2026-10-14","open":33295,"high":33600,"low":32630,"close":32870,"volume":7178,"rsi_14":20.62,"sma_20":34603.25,"sma_60":34981.67,"sma_120":36282.03},{"date":"2026-10-15","open":32505,"high":32560,"low":31880,"close":32520,"volume":15194,"rsi_14":18.82,"sma_20":34433.0,"sma_60":34928.35,"sma_120":36234.03},{"date":"2026-10-16","open":32525,"high":33385,"low":32525,"close":32920,"volume":5873,"rsi_14":25.59,"sma_20":34279.0,"sma_60":34881.37,"sma_120":36189.95},{"date":"2026-10-19","open":32920,"high":33470,"low":32505,"close":33400,"volume":2282,"rsi_14":35.36,"sma_20":34174.75,"sma_60":34859.6,"sma_120":36151.91},{"date":"2026-10-20","open":33245,"high":33650,"low":32635,"close":32915,"volume":1796,"rsi_14":27.69,"sma_20":34067.25,"sma_60":34822.68,"sma_120":36105.99},{"date":"2026-10-21","open":32995,"high":33255,"low":32550,"close":32620,"volume":2364,"rsi_14":24.97,"sma_20":33933.25,"sma_60":34782.75,"sma_120":36057.87},{"date":"2026-10-22","open":32520,"high":32745,"low":32210,"close":32270,"volume":1611,"rsi_14":27.33,"sma_20":33798.5,"sma_60":34723.1,"sma_120":36005.12},{"date":"2026-10-23","open":32002,"high":32002,"low":31201,"close":31620,"volume":2636,"rsi_14":25.18,"sma_20":33631.75,"sma_60":34654.28,"sma_120":35947.28}],"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 배당성장","phase":"above-fold","symbol_resolved":true}