{"status":"ok","report":{"price_analysis":{"current":3110.0,"change_1d":-1.9,"change_7d":-5.8,"change_30d":-0.6,"high_30d":3350.0,"low_30d":2945.0,"position_in_range":41.0,"support":2985.5,"resistance":3309.5},"summary":"TIGER 미디어컨텐츠(228810)은(는) WISE 미디어컨텐츠 지수를 추종하는 ETF입니다, 순자산 807억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 56.3로 중립 구간입니다. MACD(22.15)가 시그널선(8.04)을 상회합니다(골든크로스). SMA20 3092, SMA60 3138 — 혼조세입니다. 볼린저밴드 2909~3275 (현재 위치 55%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 56","rsi_14":56.321839080459775,"macd":22.148473091241158,"macd_signal":8.038620914275516,"sma_20":3092.0,"sma_60":3137.9166666666665,"bb_upper":3274.5212316416914,"bb_lower":2909.4787683583086,"atr_14":114.28571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3.91만, 기관 순매수 4.69만. 30일 누적: 외국인 4.62만, 기관 -1.89만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-39122.0,"institutional_flow":46873.0,"data":[{"date":"2026-10-23","foreign_net":-3454.0,"institution_net":31855.0,"retail_net":-28401.0},{"date":"2026-10-22","foreign_net":34248.0,"institution_net":-27592.0,"retail_net":-6656.0},{"date":"2026-10-21","foreign_net":-29881.0,"institution_net":-20637.0,"retail_net":50518.0},{"date":"2026-10-20","foreign_net":15503.0,"institution_net":7720.0,"retail_net":-23223.0},{"date":"2026-10-19","foreign_net":-55538.0,"institution_net":55527.0,"retail_net":11.0},{"date":"2026-10-16","foreign_net":19302.0,"institution_net":13996.0,"retail_net":-33298.0},{"date":"2026-10-15","foreign_net":-49837.0,"institution_net":108066.0,"retail_net":-58229.0},{"date":"2026-10-14","foreign_net":36058.0,"institution_net":-10369.0,"retail_net":-25689.0},{"date":"2026-10-13","foreign_net":16916.0,"institution_net":17966.0,"retail_net":-34882.0},{"date":"2026-10-12","foreign_net":-64700.0,"institution_net":78129.0,"retail_net":-13429.0},{"date":"2026-10-08","foreign_net":74722.0,"institution_net":-79263.0,"retail_net":4541.0},{"date":"2026-10-07","foreign_net":-23843.0,"institution_net":69902.0,"retail_net":-46059.0},{"date":"2026-10-06","foreign_net":16817.0,"institution_net":-20052.0,"retail_net":3235.0},{"date":"2026-10-02","foreign_net":35659.0,"institution_net":-54697.0,"retail_net":19038.0},{"date":"2026-10-01","foreign_net":10106.0,"institution_net":-45795.0,"retail_net":35689.0},{"date":"2026-09-30","foreign_net":10698.0,"institution_net":5878.0,"retail_net":-16576.0},{"date":"2026-09-29","foreign_net":-21834.0,"institution_net":-6923.0,"retail_net":28757.0},{"date":"2026-09-28","foreign_net":18861.0,"institution_net":-28538.0,"retail_net":9677.0},{"date":"2026-09-23","foreign_net":9006.0,"institution_net":-4711.0,"retail_net":-4295.0},{"date":"2026-09-22","foreign_net":-30121.0,"institution_net":-32131.0,"retail_net":62252.0},{"date":"2026-09-21","foreign_net":20356.0,"institution_net":-68008.0,"retail_net":47652.0},{"date":"2026-09-18","foreign_net":-1091.0,"institution_net":-19579.0,"retail_net":20670.0},{"date":"2026-09-17","foreign_net":13726.0,"institution_net":-44073.0,"retail_net":30347.0},{"date":"2026-09-16","foreign_net":-9106.0,"institution_net":5738.0,"retail_net":3368.0},{"date":"2026-09-15","foreign_net":-1227.0,"institution_net":2127.0,"retail_net":-900.0},{"date":"2026-09-14","foreign_net":-10266.0,"institution_net":11750.0,"retail_net":-1484.0},{"date":"2026-09-11","foreign_net":-11986.0,"institution_net":36742.0,"retail_net":-24756.0},{"date":"2026-09-10","foreign_net":11666.0,"institution_net":1993.0,"retail_net":-13659.0},{"date":"2026-09-09","foreign_net":12034.0,"institution_net":-31223.0,"retail_net":19189.0},{"date":"2026-09-08","foreign_net":3440.0,"institution_net":27284.0,"retail_net":-30724.0}],"periods":{"d1":{"foreign_net":-3454.0,"institution_net":31855.0,"retail_net":-28401.0},"d3":{"foreign_net":913.0,"institution_net":-16374.0,"retail_net":15461.0},"d7":{"foreign_net":-69657.0,"institution_net":168935.0,"retail_net":-99278.0},"d14":{"foreign_net":21972.0,"institution_net":170551.0,"retail_net":-192523.0},"d30":{"foreign_net":46234.0,"institution_net":-18918.0,"retail_net":-27316.0}}},"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":"C","percentile":58,"summary":"RSI 56","metrics":[{"name":"RSI (14)","value":56.3,"unit":"","percentile":56,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.6,"unit":"%","percentile":49,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.1565,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.16,"summary":"배당수익률 0.16%","metrics":[{"name":"배당수익률","value":0.16,"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":"2026-10-24T00:25:36.636412+00:00","sections":{"portfolio":{"status":"available"},"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"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"WISE 미디어컨텐츠 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.5,"aum":80700000000.0,"aum_display":"807억","dividend_yield":null,"tracking_error":1.34,"holdings":[{"ticker":"035900","name":"JYP Ent.","weight":11.72},{"ticker":"041510","name":"에스엠","weight":11.7},{"ticker":"122870","name":"와이지엔터테인먼트","weight":11.1},{"ticker":"352820","name":"하이브","weight":10.68},{"ticker":"419530","name":"SAMG엔터","weight":9.61},{"ticker":"376300","name":"디어유","weight":9.39},{"ticker":"253450","name":"스튜디오드래곤","weight":8.57},{"ticker":"035760","name":"CJ ENM","weight":7.81},{"ticker":"403850","name":"더핑크퐁컴퍼니","weight":4.31},{"ticker":"473980","name":"노머스","weight":4.23}],"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":3110.0,"change_pct":-1.89,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5389.0},{"date":"2016-10-25","close":5306.0},{"date":"2016-10-26","close":5272.0},{"date":"2016-10-27","close":5384.0},{"date":"2016-10-28","close":5340.0},{"date":"2016-10-31","close":5227.0},{"date":"2016-11-01","close":5232.0},{"date":"2016-11-02","close":5075.0},{"date":"2016-11-03","close":5045.0},{"date":"2016-11-04","close":5035.0},{"date":"2016-11-07","close":5162.0},{"date":"2016-11-08","close":5187.0},{"date":"2016-11-09","close":5080.0},{"date":"2016-11-10","close":5202.0},{"date":"2016-11-11","close":5182.0},{"date":"2016-11-14","close":5187.0},{"date":"2016-11-15","close":5217.0},{"date":"2016-11-16","close":5242.0},{"date":"2016-11-17","close":5267.0},{"date":"2016-11-18","close":5187.0},{"date":"2016-11-21","close":4893.0},{"date":"2016-11-22","close":4883.0},{"date":"2016-11-23","close":4819.0},{"date":"2016-11-24","close":4704.0},{"date":"2016-11-25","close":4757.0},{"date":"2016-11-28","close":4752.0},{"date":"2016-11-29","close":4858.0},{"date":"2016-11-30","close":4824.0},{"date":"2016-12-01","close":4853.0},{"date":"2016-12-02","close":4819.0},{"date":"2016-12-05","close":4714.0},{"date":"2016-12-06","close":4795.0},{"date":"2016-12-07","close":4858.0},{"date":"2016-12-08","close":4922.0},{"date":"2016-12-09","close":4981.0},{"date":"2016-12-12","close":5016.0},{"date":"2016-12-13","close":5045.0},{"date":"2016-12-14","close":5030.0},{"date":"2016-12-15","close":5080.0},{"date":"2016-12-16","close":5128.0},{"date":"2016-12-19","close":5119.0},{"date":"2016-12-20","close":5124.0},{"date":"2016-12-21","close":5124.0},{"date":"2016-12-22","close":5035.0},{"date":"2016-12-23","close":5035.0},{"date":"2016-12-26","close":5011.0},{"date":"2016-12-27","close":5011.0},{"date":"2016-12-28","close":5128.0},{"date":"2016-12-29","close":5192.0},{"date":"2017-01-02","close":5104.0},{"date":"2017-01-03","close":5065.0},{"date":"2017-01-04","close":5100.0},{"date":"2017-01-05","close":5222.0},{"date":"2017-01-06","close":5217.0},{"date":"2017-01-09","close":5177.0},{"date":"2017-01-10","close":5143.0},{"date":"2017-01-11","close":5153.0},{"date":"2017-01-12","close":5124.0},{"date":"2017-01-13","close":5162.0},{"date":"2017-01-16","close":5158.0},{"date":"2017-01-17","close":5133.0},{"date":"2017-01-18","close":5212.0},{"date":"2017-01-19","close":5262.0},{"date":"2017-01-20","close":5277.0},{"date":"2017-01-23","close":5257.0},{"date":"2017-01-24","close":5187.0},{"date":"2017-01-25","close":5138.0},{"date":"2017-01-26","close":5182.0},{"date":"2017-01-31","close":5197.0},{"date":"2017-02-01","close":5252.0},{"date":"2017-02-02","close":5192.0},{"date":"2017-02-03","close":5167.0},{"date":"2017-02-06","close":5182.0},{"date":"2017-02-07","close":5172.0},{"date":"2017-02-08","close":5138.0},{"date":"2017-02-09","close":5133.0},{"date":"2017-02-10","close":5109.0},{"date":"2017-02-13","close":5100.0},{"date":"2017-02-14","close":5124.0},{"date":"2017-02-15","close":5148.0},{"date":"2017-02-16","close":5162.0},{"date":"2017-02-17","close":5237.0},{"date":"2017-02-20","close":5217.0},{"date":"2017-02-21","close":5237.0},{"date":"2017-02-22","close":5237.0},{"date":"2017-02-23","close":5202.0},{"date":"2017-02-24","close":5272.0},{"date":"2017-02-27","close":5212.0},{"date":"2017-02-28","close":5153.0},{"date":"2017-03-02","close":4981.0},{"date":"2017-03-03","close":4908.0},{"date":"2017-03-06","close":4863.0},{"date":"2017-03-07","close":4936.0},{"date":"2017-03-08","close":4936.0},{"date":"2017-03-09","close":5025.0},{"date":"2017-03-10","close":5090.0},{"date":"2017-03-13","close":5119.0},{"date":"2017-03-14","close":5109.0},{"date":"2017-03-15","close":5040.0},{"date":"2017-03-16","close":5162.0},{"date":"2017-03-17","close":5114.0},{"date":"2017-03-20","close":5075.0},{"date":"2017-03-21","close":5143.0},{"date":"2017-03-22","close":5162.0},{"date":"2017-03-23","close":5202.0},{"date":"2017-03-24","close":5227.0},{"date":"2017-03-27","close":5232.0},{"date":"2017-03-28","close":5247.0},{"date":"2017-03-29","close":5272.0},{"date":"2017-03-30","close":5217.0},{"date":"2017-03-31","close":5267.0},{"date":"2017-04-03","close":5370.0},{"date":"2017-04-04","close":5379.0},{"date":"2017-04-05","close":5424.0},{"date":"2017-04-06","close":5439.0},{"date":"2017-04-07","close":5439.0},{"date":"2017-04-10","close":5301.0},{"date":"2017-04-11","close":5301.0},{"date":"2017-04-12","close":5360.0},{"date":"2017-04-13","close":5399.0},{"date":"2017-04-14","close":5360.0},{"date":"2017-04-17","close":5449.0},{"date":"2017-04-18","close":5521.0},{"date":"2017-04-19","close":5556.0},{"date":"2017-04-20","close":5596.0},{"date":"2017-04-21","close":5611.0},{"date":"2017-04-24","close":5646.0},{"date":"2017-04-25","close":5646.0},{"date":"2017-04-26","close":5670.0},{"date":"2017-04-27","close":5611.0},{"date":"2017-04-28","close":5586.0},{"date":"2017-05-02","close":5556.0},{"date":"2017-05-04","close":5665.0},{"date":"2017-05-08","close":5710.0},{"date":"2017-05-10","close":5695.0},{"date":"2017-05-11","close":5715.0},{"date":"2017-05-12","close":5685.0},{"date":"2017-05-15","close":5809.0},{"date":"2017-05-16","close":5754.0},{"date":"2017-05-17","close":5847.0},{"date":"2017-05-18","close":5890.0},{"date":"2017-05-19","close":5866.0},{"date":"2017-05-22","close":5813.0},{"date":"2017-05-23","close":5809.0},{"date":"2017-05-24","close":5789.0},{"date":"2017-05-25","close":5813.0},{"date":"2017-05-26","close":5823.0},{"date":"2017-05-29","close":5794.0},{"date":"2017-05-30","close":5847.0},{"date":"2017-05-31","close":5813.0},{"date":"2017-06-01","close":5744.0},{"date":"2017-06-02","close":5784.0},{"date":"2017-06-05","close":5730.0},{"date":"2017-06-07","close":5735.0},{"date":"2017-06-08","close":5740.0},{"date":"2017-06-09","close":5754.0},{"date":"2017-06-12","close":5661.0},{"date":"2017-06-13","close":5661.0},{"date":"2017-06-14","close":5670.0},{"date":"2017-06-15","close":5636.0},{"date":"2017-06-16","close":5626.0},{"date":"2017-06-19","close":5626.0},{"date":"2017-06-20","close":5546.0},{"date":"2017-06-21","close":5526.0},{"date":"2017-06-22","close":5521.0},{"date":"2017-06-23","close":5606.0},{"date":"2017-06-26","close":5586.0},{"date":"2017-06-27","close":5596.0},{"date":"2017-06-28","close":5556.0},{"date":"2017-06-29","close":5601.0},{"date":"2017-06-30","close":5611.0},{"date":"2017-07-03","close":5636.0},{"date":"2017-07-04","close":5546.0},{"date":"2017-07-05","close":5541.0},{"date":"2017-07-06","close":5586.0},{"date":"2017-07-07","close":5586.0},{"date":"2017-07-10","close":5536.0},{"date":"2017-07-11","close":5453.0},{"date":"2017-07-12","close":5418.0},{"date":"2017-07-13","close":5428.0},{"date":"2017-07-14","close":5388.0},{"date":"2017-07-17","close":5438.0},{"date":"2017-07-18","close":5531.0},{"date":"2017-07-19","close":5561.0},{"date":"2017-07-20","close":5576.0},{"date":"2017-07-21","close":5551.0},{"date":"2017-07-24","close":5546.0},{"date":"2017-07-25","close":5561.0},{"date":"2017-07-26","close":5551.0},{"date":"2017-07-27","close":5715.0},{"date":"2017-07-28","close":5646.0},{"date":"2017-07-31","close":5616.0},{"date":"2017-08-01","close":5611.0},{"date":"2017-08-02","close":5566.0},{"date":"2017-08-03","close":5511.0},{"date":"2017-08-04","close":5492.0},{"date":"2017-08-07","close":5511.0},{"date":"2017-08-08","close":5551.0},{"date":"2017-08-09","close":5438.0},{"date":"2017-08-10","close":5403.0},{"date":"2017-08-11","close":5305.0},{"date":"2017-08-14","close":5315.0},{"date":"2017-08-16","close":5315.0},{"date":"2017-08-17","close":5330.0},{"date":"2017-08-18","close":5325.0},{"date":"2017-08-21","close":5349.0},{"date":"2017-08-22","close":5315.0},{"date":"2017-08-23","close":5315.0},{"date":"2017-08-24","close":5408.0},{"date":"2017-08-25","close":5403.0},{"date":"2017-08-28","close":5458.0},{"date":"2017-08-29","close":5413.0},{"date":"2017-08-30","close":5448.0},{"date":"2017-08-31","close":5408.0},{"date":"2017-09-01","close":5383.0},{"date":"2017-09-04","close":5335.0},{"date":"2017-09-05","close":5295.0},{"date":"2017-09-06","close":5330.0},{"date":"2017-09-07","close":5354.0},{"date":"2017-09-08","close":5339.0},{"date":"2017-09-11","close":5339.0},{"date":"2017-09-12","close":5448.0},{"date":"2017-09-13","close":5403.0},{"date":"2017-09-14","close":5403.0},{"date":"2017-09-15","close":5418.0},{"date":"2017-09-18","close":5511.0},{"date":"2017-09-19","close":5482.0},{"date":"2017-09-20","close":5438.0},{"date":"2017-09-21","close":5305.0},{"date":"2017-09-22","close":5276.0},{"date":"2017-09-25","close":5211.0},{"date":"2017-09-26","close":5211.0},{"date":"2017-09-27","close":5266.0},{"date":"2017-09-28","close":5325.0},{"date":"2017-09-29","close":5378.0},{"date":"2017-10-10","close":5448.0},{"date":"2017-10-11","close":5482.0},{"date":"2017-10-12","close":5463.0},{"date":"2017-10-13","close":5428.0},{"date":"2017-10-16","close":5506.0},{"date":"2017-10-17","close":5581.0},{"date":"2017-10-18","close":5576.0},{"date":"2017-10-19","close":5611.0},{"date":"2017-10-20","close":5651.0},{"date":"2017-10-23","close":5690.0},{"date":"2017-10-24","close":5710.0},{"date":"2017-10-25","close":5720.0},{"date":"2017-10-26","close":5880.0},{"date":"2017-10-27","close":5885.0},{"date":"2017-10-30","close":5934.0},{"date":"2017-10-31","close":5949.0},{"date":"2017-11-01","close":5910.0},{"date":"2017-11-02","close":5818.0},{"date":"2017-11-03","close":5856.0},{"date":"2017-11-06","close":5944.0},{"date":"2017-11-07","close":6024.0},{"date":"2017-11-08","close":6063.0},{"date":"2017-11-09","close":5979.0},{"date":"2017-11-10","close":6123.0},{"date":"2017-11-13","close":6476.0},{"date":"2017-11-14","close":6471.0},{"date":"2017-11-15","close":6609.0},{"date":"2017-11-16","close":6609.0},{"date":"2017-11-17","close":6509.0},{"date":"2017-11-20","close":6504.0},{"date":"2017-11-21","close":6456.0},{"date":"2017-11-22","close":6529.0},{"date":"2017-11-23","close":6744.0},{"date":"2017-11-24","close":6699.0},{"date":"2017-11-27","close":6679.0},{"date":"2017-11-28","close":6491.0},{"date":"2017-11-29","close":6529.0},{"date":"2017-11-30","close":6329.0},{"date":"2017-12-01","close":6481.0},{"date":"2017-12-04","close":6427.0},{"date":"2017-12-05","close":6544.0},{"date":"2017-12-06","close":6549.0},{"date":"2017-12-07","close":6432.0},{"date":"2017-12-08","close":6389.0},{"date":"2017-12-11","close":6654.0},{"date":"2017-12-12","close":6539.0},{"date":"2017-12-13","close":6624.0},{"date":"2017-12-14","close":6549.0},{"date":"2017-12-15","close":6609.0},{"date":"2017-12-18","close":6763.0},{"date":"2017-12-19","close":6664.0},{"date":"2017-12-20","close":6539.0},{"date":"2017-12-21","close":6422.0},{"date":"2017-12-22","close":6539.0},{"date":"2017-12-26","close":6559.0},{"date":"2017-12-27","close":6589.0},{"date":"2017-12-28","close":6604.0},{"date":"2018-01-02","close":6639.1797},{"date":"2018-01-03","close":6486.8374},{"date":"2018-01-04","close":6363.9805},{"date":"2018-01-05","close":6457.3521},{"date":"2018-01-08","close":6359.0669},{"date":"2018-01-09","close":6349.2378},{"date":"2018-01-10","close":6477.0088},{"date":"2018-01-11","close":6486.8374},{"date":"2018-01-12","close":6393.4668},{"date":"2018-01-15","close":6540.8945},{"date":"2018-01-16","close":6634.2661},{"date":"2018-01-17","close":6978.2646},{"date":"2018-01-18","close":6988.0933},{"date":"2018-01-19","close":7120.7778},{"date":"2018-01-22","close":7238.7207},{"date":"2018-01-23","close":7214.1494},{"date":"2018-01-24","close":7194.4917},{"date":"2018-01-25","close":7115.8643},{"date":"2018-01-26","close":7312.4351},{"date":"2018-01-29","close":7233.8066},{"date":"2018-01-30","close":7091.293},{"date":"2018-01-31","close":7066.7217},{"date":"2018-02-01","close":7189.5781},{"date":"2018-02-02","close":7047.0645},{"date":"2018-02-05","close":6822.0},{"date":"2018-02-06","close":6762.0361},{"date":"2018-02-07","close":6614.6084},{"date":"2018-02-08","close":6791.5225},{"date":"2018-02-09","close":6766.9517},{"date":"2018-02-12","close":6727.6372},{"date":"2018-02-13","close":6550.7227},{"date":"2018-02-14","close":6673.5796},{"date":"2018-02-19","close":6899.6362},{"date":"2018-02-20","close":6791.5225},{"date":"2018-02-21","close":6865.2363},{"date":"2018-02-22","close":6821.0078},{"date":"2018-02-23","close":6899.6362},{"date":"2018-02-26","close":6919.2935},{"date":"2018-02-27","close":7002.8369},{"date":"2018-02-28","close":6919.2935},{"date":"2018-03-02","close":6999.0},{"date":"2018-03-05","close":6915.0},{"date":"2018-03-06","close":7022.4932},{"date":"2018-03-07","close":6865.2363},{"date":"2018-03-08","close":6914.3794},{"date":"2018-03-09","close":7081.4639},{"date":"2018-03-12","close":7209.2354},{"date":"2018-03-13","close":7292.7778},{"date":"2018-03-14","close":7273.1211},{"date":"2018-03-15","close":7405.8066},{"date":"2018-03-16","close":7430.377},{"date":"2018-03-19","close":7469.6914},{"date":"2018-03-20","close":7543.4058},{"date":"2018-03-21","close":7445.1201},{"date":"2018-03-22","close":7371.4058},{"date":"2018-03-23","close":7179.75},{"date":"2018-03-26","close":7494.2637},{"date":"2018-03-27","close":7582.7192},{"date":"2018-03-28","close":7548.3193},{"date":"2018-03-29","close":7700.6621},{"date":"2018-03-30","close":7617.1196},{"date":"2018-04-02","close":7749.8057},{"date":"2018-04-03","close":7833.3477},{"date":"2018-04-04","close":7563.0635},{"date":"2018-04-05","close":7386.1489},{"date":"2018-04-06","close":7371.4058},{"date":"2018-04-09","close":7577.8057},{"date":"2018-04-10","close":7666.2627},{"date":"2018-04-11","close":7567.9771},{"date":"2018-04-12","close":7351.7495},{"date":"2018-04-13","close":7454.9487},{"date":"2018-04-16","close":7538.4917},{"date":"2018-04-17","close":7622.0347},{"date":"2018-04-18","close":7533.5767},{"date":"2018-04-19","close":7351.7495},{"date":"2018-04-20","close":7356.6636},{"date":"2018-04-23","close":7214.1494},{"date":"2018-04-24","close":7214.1494},{"date":"2018-04-25","close":7204.3213},{"date":"2018-04-26","close":7292.7778},{"date":"2018-04-27","close":7140.0239},{"date":"2018-04-30","close":6987.27},{"date":"2018-05-02","close":6898.5737},{"date":"2018-05-03","close":6883.791},{"date":"2018-05-04","close":6839.4429},{"date":"2018-05-08","close":6657.123},{"date":"2018-05-09","close":6819.7329},{"date":"2018-05-10","close":6745.8203},{"date":"2018-05-11","close":6947.8496},{"date":"2018-05-14","close":6937.9941},{"date":"2018-05-15","close":7046.4004},{"date":"2018-05-16","close":7061.1831},{"date":"2018-05-17","close":7056.2554},{"date":"2018-05-18","close":7085.8208},{"date":"2018-05-21","close":7120.3135},{"date":"2018-05-23","close":7095.6758},{"date":"2018-05-24","close":7149.8794},{"date":"2018-05-25","close":7080.8936},{"date":"2018-05-28","close":7056.2554},{"date":"2018-05-29","close":7243.5024},{"date":"2018-05-30","close":7317.416},{"date":"2018-05-31","close":7406.1118},{"date":"2018-06-01","close":7411.0396},{"date":"2018-06-04","close":7322.3438},{"date":"2018-06-05","close":7263.2124},{"date":"2018-06-07","close":7228.7202},{"date":"2018-06-08","close":7184.3721},{"date":"2018-06-11","close":7179.4438},{"date":"2018-06-12","close":7238.5742},{"date":"2018-06-14","close":7100.6035},{"date":"2018-06-15","close":7164.6611},{"date":"2018-06-18","close":7011.9072},{"date":"2018-06-19","close":6933.0664},{"date":"2018-06-20","close":7228.7202},{"date":"2018-06-21","close":7356.8359},{"date":"2018-06-22","close":7425.8213},{"date":"2018-06-25","close":7445.5322},{"date":"2018-06-26","close":7450.4595},{"date":"2018-06-27","close":7445.5322},{"date":"2018-06-28","close":7401.1836},{"date":"2018-06-29","close":7475.0981},{"date":"2018-07-02","close":7164.6611},{"date":"2018-07-03","close":7406.1118},{"date":"2018-07-04","close":7411.0396},{"date":"2018-07-05","close":7292.7783},{"date":"2018-07-06","close":7327.271},{"date":"2018-07-09","close":7415.9668},{"date":"2018-07-10","close":7391.3286},{"date":"2018-07-11","close":7332.1982},{"date":"2018-07-12","close":7578.5752},{"date":"2018-07-13","close":7682.0552},{"date":"2018-07-16","close":7627.8506},{"date":"2018-07-17","close":7415.9668},{"date":"2018-07-18","close":7327.271},{"date":"2018-07-19","close":7080.8936},{"date":"2018-07-20","close":7056.2554},{"date":"2018-07-23","close":6804.9502},{"date":"2018-07-24","close":6893.646},{"date":"2018-07-25","close":6824.6602},{"date":"2018-07-26","close":7026.6904},{"date":"2018-07-27","close":7110.4595},{"date":"2018-07-30","close":6908.4292},{"date":"2018-07-31","close":6814.8052},{"date":"2018-08-01","close":6982.3423},{"date":"2018-08-02","close":6903.501},{"date":"2018-08-03","close":6997.125},{"date":"2018-08-06","close":6893.646},{"date":"2018-08-07","close":6898.5737},{"date":"2018-08-08","close":6942.9214},{"date":"2018-08-09","close":7046.4004},{"date":"2018-08-10","close":7105.5308},{"date":"2018-08-13","close":6824.6602},{"date":"2018-08-14","close":6992.1973},{"date":"2018-08-16","close":7095.6758},{"date":"2018-08-17","close":7100.6035},{"date":"2018-08-20","close":7095.6758},{"date":"2018-08-21","close":7273.0679},{"date":"2018-08-22","close":7307.5605},{"date":"2018-08-23","close":7356.8359},{"date":"2018-08-24","close":7534.2285},{"date":"2018-08-27","close":7815.0981},{"date":"2018-08-28","close":7598.2866},{"date":"2018-08-29","close":7667.2715},{"date":"2018-08-30","close":7682.0552},{"date":"2018-08-31","close":7686.9824},{"date":"2018-09-03","close":7657.4175},{"date":"2018-09-04","close":7721.4741},{"date":"2018-09-05","close":7553.938},{"date":"2018-09-06","close":7573.6489},{"date":"2018-09-07","close":7627.8506},{"date":"2018-09-10","close":7435.6763},{"date":"2018-09-11","close":7519.4458},{"date":"2018-09-12","close":7667.2715},{"date":"2018-09-13","close":7770.751},{"date":"2018-09-14","close":7731.3296},{"date":"2018-09-17","close":7662.3438},{"date":"2018-09-18","close":7598.2866},{"date":"2018-09-19","close":7662.3438},{"date":"2018-09-20","close":7637.7065},{"date":"2018-09-21","close":7672.1992},{"date":"2018-09-27","close":7706.6934},{"date":"2018-09-28","close":7751.0405},{"date":"2018-10-01","close":7943.2148},{"date":"2018-10-02","close":7696.8369},{"date":"2018-10-04","close":7608.1421},{"date":"2018-10-05","close":7450.4595},{"date":"2018-10-08","close":7263.2124},{"date":"2018-10-10","close":7184.3721},{"date":"2018-10-11","close":6849.2979},{"date":"2018-10-12","close":7056.2554},{"date":"2018-10-15","close":6947.8496},{"date":"2018-10-16","close":7135.0962},{"date":"2018-10-17","close":7243.5024},{"date":"2018-10-18","close":7144.9512},{"date":"2018-10-19","close":7253.3579},{"date":"2018-10-22","close":7366.6904},{"date":"2018-10-23","close":7238.5742},{"date":"2018-10-24","close":6691.6162},{"date":"2018-10-25","close":6504.3691},{"date":"2018-10-26","close":6223.4985},{"date":"2018-10-29","close":5972.1938},{"date":"2018-10-30","close":6134.8042},{"date":"2018-10-31","close":6159.4414},{"date":"2018-11-01","close":6253.0649},{"date":"2018-11-02","close":6538.8618},{"date":"2018-11-05","close":6469.876},{"date":"2018-11-06","close":6420.6006},{"date":"2018-11-07","close":6193.9341},{"date":"2018-11-08","close":6307.2671},{"date":"2018-11-09","close":6351.6157},{"date":"2018-11-12","close":6395.9634},{"date":"2018-11-13","close":6395.9634},{"date":"2018-11-14","close":6504.3691},{"date":"2018-11-15","close":6775.3848},{"date":"2018-11-16","close":6804.9502},{"date":"2018-11-19","close":6849.2979},{"date":"2018-11-20","close":6795.0957},{"date":"2018-11-21","close":6780.312},{"date":"2018-11-22","close":6701.4712},{"date":"2018-11-23","close":6597.9937},{"date":"2018-11-26","close":6859.1538},{"date":"2018-11-27","close":6947.8496},{"date":"2018-11-28","close":6962.6323},{"date":"2018-11-29","close":6878.8633},{"date":"2018-11-30","close":6849.2979},{"date":"2018-12-03","close":6937.9941},{"date":"2018-12-04","close":7026.6904},{"date":"2018-12-05","close":6809.8784},{"date":"2018-12-06","close":6593.0659},{"date":"2018-12-07","close":6652.1963},{"date":"2018-12-10","close":6543.79},{"date":"2018-12-11","close":6642.3413},{"date":"2018-12-12","close":6745.8203},{"date":"2018-12-13","close":6731.0371},{"date":"2018-12-14","close":6607.8481},{"date":"2018-12-17","close":6479.7314},{"date":"2018-12-18","close":6395.9634},{"date":"2018-12-19","close":6607.8481},{"date":"2018-12-20","close":6499.4434},{"date":"2018-12-21","close":6504.3691},{"date":"2018-12-24","close":6499.4434},{"date":"2018-12-26","close":6469.876},{"date":"2018-12-27","close":6469.876},{"date":"2018-12-28","close":6499.4434},{"date":"2019-01-02","close":6410.7461},{"date":"2019-01-03","close":6346.688},{"date":"2019-01-04","close":6504.3691},{"date":"2019-01-07","close":6676.8345},{"date":"2019-01-08","close":6672.0},{"date":"2019-01-09","close":6691.6162},{"date":"2019-01-10","close":6740.8921},{"date":"2019-01-11","close":6745.8203},{"date":"2019-01-14","close":6785.2407},{"date":"2019-01-15","close":6878.8633},{"date":"2019-01-16","close":6888.7188},{"date":"2019-01-17","close":6671.9062},{"date":"2019-01-18","close":6637.4126},{"date":"2019-01-21","close":6484.6597},{"date":"2019-01-22","close":6499.4434},{"date":"2019-01-23","close":6474.8042},{"date":"2019-01-24","close":6489.5869},{"date":"2019-01-25","close":6578.2822},{"date":"2019-01-28","close":6558.5732},{"date":"2019-01-29","close":6509.2969},{"date":"2019-01-30","close":6519.1519},{"date":"2019-01-31","close":6622.6309},{"date":"2019-02-01","close":6583.2109},{"date":"2019-02-07","close":6711.3267},{"date":"2019-02-08","close":6721.1821},{"date":"2019-02-11","close":6804.9502},{"date":"2019-02-12","close":6691.6162},{"date":"2019-02-13","close":6721.1821},{"date":"2019-02-14","close":6711.3267},{"date":"2019-02-15","close":6780.312},{"date":"2019-02-18","close":6814.8052},{"date":"2019-02-19","close":6873.9355},{"date":"2019-02-20","close":6903.501},{"date":"2019-02-21","close":6977.4146},{"date":"2019-02-22","close":6918.2837},{"date":"2019-02-25","close":6987.27},{"date":"2019-02-26","close":6913.3569},{"date":"2019-02-27","close":6869.0078},{"date":"2019-02-28","close":6770.4575},{"date":"2019-03-04","close":6864.0815},{"date":"2019-03-05","close":6800.022},{"date":"2019-03-06","close":6898.5737},{"date":"2019-03-07","close":6814.8052},{"date":"2019-03-08","close":6888.7188},{"date":"2019-03-11","close":6760.603},{"date":"2019-03-12","close":6809.8784},{"date":"2019-03-13","close":6809.8784},{"date":"2019-03-14","close":6721.1821},{"date":"2019-03-15","close":6588.1377},{"date":"2019-03-18","close":6716.2544},{"date":"2019-03-19","close":6671.9062},{"date":"2019-03-20","close":6632.4858},{"date":"2019-03-21","close":6602.9199},{"date":"2019-03-22","close":6563.5005},{"date":"2019-03-25","close":6415.6733},{"date":"2019-03-26","close":6548.7183},{"date":"2019-03-27","close":6474.8042},{"date":"2019-03-28","close":6464.9497},{"date":"2019-03-29","close":6588.1377},{"date":"2019-04-01","close":6602.9199},{"date":"2019-04-02","close":6647.2686},{"date":"2019-04-03","close":6731.0371},{"date":"2019-04-04","close":6731.0371},{"date":"2019-04-05","close":6716.2544},{"date":"2019-04-08","close":6711.3267},{"date":"2019-04-09","close":6666.979},{"date":"2019-04-10","close":6657.123},{"date":"2019-04-11","close":6721.1821},{"date":"2019-04-12","close":6701.4712},{"date":"2019-04-15","close":6878.8633},{"date":"2019-04-16","close":7036.5449},{"date":"2019-04-17","close":6972.4873},{"date":"2019-04-18","close":6800.022},{"date":"2019-04-19","close":6800.022},{"date":"2019-04-22","close":6957.7051},{"date":"2019-04-23","close":6923.2119},{"date":"2019-04-24","close":6878.8633},{"date":"2019-04-25","close":6731.0371},{"date":"2019-04-26","close":6652.1963},{"date":"2019-04-29","close":6691.7339},{"date":"2019-04-30","close":6770.8091},{"date":"2019-05-02","close":6844.9414},{"date":"2019-05-03","close":6835.0571},{"date":"2019-05-07","close":6731.271},{"date":"2019-05-08","close":6637.3696},{"date":"2019-05-09","close":6474.2773},{"date":"2019-05-10","close":6370.4912},{"date":"2019-05-13","close":6232.1094},{"date":"2019-05-14","close":6261.7627},{"date":"2019-05-15","close":6390.2603},{"date":"2019-05-16","close":6350.7222},{"date":"2019-05-17","close":6271.6479},{"date":"2019-05-20","close":6286.4731},{"date":"2019-05-21","close":6227.1675},{"date":"2019-05-22","close":6153.0352},{"date":"2019-05-23","close":5989.9419},{"date":"2019-05-24","close":5881.2139},{"date":"2019-05-27","close":5866.3872},{"date":"2019-05-28","close":5891.0981},{"date":"2019-05-29","close":5802.1387},{"date":"2019-05-30","close":5910.8672},{"date":"2019-05-31","close":5975.1143},{"date":"2019-06-03","close":5945.4619},{"date":"2019-06-04","close":6014.6533},{"date":"2019-06-05","close":6103.6128},{"date":"2019-06-07","close":6227.1675},{"date":"2019-06-10","close":6281.5312},{"date":"2019-06-11","close":6301.3003},{"date":"2019-06-12","close":6271.6479},{"date":"2019-06-13","close":6291.4155},{"date":"2019-06-14","close":6167.8608},{"date":"2019-06-17","close":6133.2656},{"date":"2019-06-18","close":6093.728},{"date":"2019-06-19","close":6133.2656},{"date":"2019-06-20","close":6162.9185},{"date":"2019-06-21","close":6093.728},{"date":"2019-06-24","close":5980.0576},{"date":"2019-06-25","close":5950.4038},{"date":"2019-06-26","close":5920.751},{"date":"2019-06-27","close":5876.2705},{"date":"2019-06-28","close":5881.2139},{"date":"2019-07-01","close":5777.4272},{"date":"2019-07-02","close":5782.3696},{"date":"2019-07-03","close":5688.4668},{"date":"2019-07-04","close":5703.2944},{"date":"2019-07-05","close":5752.7168},{"date":"2019-07-08","close":5589.624},{"date":"2019-07-09","close":5555.0283},{"date":"2019-07-10","close":5653.8726},{"date":"2019-07-11","close":5732.9473},{"date":"2019-07-12","close":5693.4106},{"date":"2019-07-15","close":5643.9878},{"date":"2019-07-16","close":5579.7397},{"date":"2019-07-17","close":5510.5483},{"date":"2019-07-18","close":5471.0117},{"date":"2019-07-19","close":5530.3174},{"date":"2019-07-22","close":5505.6074},{"date":"2019-07-23","close":5461.1265},{"date":"2019-07-24","close":5446.3003},{"date":"2019-07-25","close":5362.2827},{"date":"2019-07-26","close":5307.9189},{"date":"2019-07-29","close":5120.1147},{"date":"2019-07-30","close":5174.479},{"date":"2019-07-31","close":5218.959},{"date":"2019-08-01","close":5149.7686},{"date":"2019-08-02","close":5070.6934},{"date":"2019-08-05","close":4625.8965},{"date":"2019-08-06","close":4522.1089},{"date":"2019-08-07","close":4665.4331},{"date":"2019-08-08","close":4917.4854},{"date":"2019-08-09","close":4873.0054},{"date":"2019-08-12","close":4833.4678},{"date":"2019-08-13","close":4739.5659},{"date":"2019-08-14","close":4744.5088},{"date":"2019-08-16","close":4630.8384},{"date":"2019-08-19","close":4685.2017},{"date":"2019-08-20","close":4749.4507},{"date":"2019-08-21","close":4868.064},{"date":"2019-08-22","close":4808.7568},{"date":"2019-08-23","close":4719.7974},{"date":"2019-08-26","close":4467.7456},{"date":"2019-08-27","close":4546.8203},{"date":"2019-08-28","close":4670.376},{"date":"2019-08-29","close":4630.8384},{"date":"2019-08-30","close":4734.624},{"date":"2019-09-02","close":4788.9883},{"date":"2019-09-03","close":4833.4678},{"date":"2019-09-04","close":4858.1787},{"date":"2019-09-05","close":4873.0054},{"date":"2019-09-06","close":4828.5254},{"date":"2019-09-09","close":4957.0225},{"date":"2019-09-10","close":5031.1553},{"date":"2019-09-11","close":5110.231},{"date":"2019-09-16","close":5105.2891},{"date":"2019-09-17","close":5129.999},{"date":"2019-09-18","close":5268.3813},{"date":"2019-09-19","close":5223.9014},{"date":"2019-09-20","close":5253.5547},{"date":"2019-09-23","close":5278.2656},{"date":"2019-09-24","close":5233.7866},{"date":"2019-09-25","close":5125.0571},{"date":"2019-09-26","close":5134.9419},{"date":"2019-09-27","close":5179.4219},{"date":"2019-09-30","close":5120.1147},{"date":"2019-10-01","close":5194.248},{"date":"2019-10-02","close":5105.2891},{"date":"2019-10-04","close":5021.2715},{"date":"2019-10-07","close":5045.9824},{"date":"2019-10-08","close":5055.8667},{"date":"2019-10-10","close":4986.6763},{"date":"2019-10-11","close":5041.0396},{"date":"2019-10-14","close":5189.3066},{"date":"2019-10-15","close":5253.5547},{"date":"2019-10-16","close":5204.1333},{"date":"2019-10-17","close":5194.248},{"date":"2019-10-18","close":5179.4219},{"date":"2019-10-21","close":5169.5371},{"date":"2019-10-22","close":5214.0176},{"date":"2019-10-23","close":5144.8262},{"date":"2019-10-24","close":5214.0176},{"date":"2019-10-25","close":5174.479},{"date":"2019-10-28","close":5169.5371},{"date":"2019-10-29","close":5273.3232},{"date":"2019-10-30","close":5357.3403},{"date":"2019-10-31","close":5357.3403},{"date":"2019-11-01","close":5426.5322},{"date":"2019-11-04","close":5490.7793},{"date":"2019-11-05","close":5485.8374},{"date":"2019-11-06","close":5510.5483},{"date":"2019-11-07","close":5461.1265},{"date":"2019-11-08","close":5391.936},{"date":"2019-11-11","close":5421.5889},{"date":"2019-11-12","close":5401.8203},{"date":"2019-11-13","close":5327.688},{"date":"2019-11-14","close":5461.1265},{"date":"2019-11-15","close":5505.6074},{"date":"2019-11-18","close":5530.3174},{"date":"2019-11-19","close":5520.4331},{"date":"2019-11-20","close":5436.4155},{"date":"2019-11-21","close":5391.936},{"date":"2019-11-22","close":5317.8027},{"date":"2019-11-25","close":5426.5322},{"date":"2019-11-26","close":5411.7046},{"date":"2019-11-27","close":5382.0518},{"date":"2019-11-28","close":5288.1494},{"date":"2019-11-29","close":5342.5142},{"date":"2019-12-02","close":5337.5718},{"date":"2019-12-03","close":5322.7451},{"date":"2019-12-04","close":5263.4395},{"date":"2019-12-05","close":5258.4971},{"date":"2019-12-06","close":5288.1494},{"date":"2019-12-09","close":5228.8438},{"date":"2019-12-10","close":5253.5547},{"date":"2019-12-11","close":5238.728},{"date":"2019-12-12","close":5288.1494},{"date":"2019-12-13","close":5347.4561},{"date":"2019-12-16","close":5327.688},{"date":"2019-12-17","close":5327.688},{"date":"2019-12-18","close":5293.0928},{"date":"2019-12-19","close":5293.0928},{"date":"2019-12-20","close":5293.0928},{"date":"2019-12-23","close":5273.3232},{"date":"2019-12-24","close":5214.0176},{"date":"2019-12-26","close":5268.3813},{"date":"2019-12-27","close":5377.1099},{"date":"2019-12-30","close":5451.2422},{"date":"2020-01-02","close":5490.7793},{"date":"2020-01-03","close":5480.8955},{"date":"2020-01-06","close":5322.7451},{"date":"2020-01-07","close":5495.7222},{"date":"2020-01-08","close":5367.2251},{"date":"2020-01-09","close":5545.1445},{"date":"2020-01-10","close":5569.855},{"date":"2020-01-13","close":5831.7915},{"date":"2020-01-14","close":5841.6758},{"date":"2020-01-15","close":5876.2705},{"date":"2020-01-16","close":5891.0981},{"date":"2020-01-17","close":5861.4453},{"date":"2020-01-20","close":5792.2544},{"date":"2020-01-21","close":5708.2363},{"date":"2020-01-22","close":5787.312},{"date":"2020-01-23","close":5752.7168},{"date":"2020-01-28","close":5372.167},{"date":"2020-01-29","close":5505.6074},{"date":"2020-01-30","close":5426.5322},{"date":"2020-01-31","close":5298.0337},{"date":"2020-02-03","close":5401.8203},{"date":"2020-02-04","close":5495.7222},{"date":"2020-02-05","close":5471.0117},{"date":"2020-02-06","close":5525.375},{"date":"2020-02-07","close":5515.4912},{"date":"2020-02-10","close":5555.0283},{"date":"2020-02-11","close":5559.9702},{"date":"2020-02-12","close":5604.4507},{"date":"2020-02-13","close":5737.8896},{"date":"2020-02-14","close":5683.5259},{"date":"2020-02-17","close":5792.2544},{"date":"2020-02-18","close":5718.1206},{"date":"2020-02-19","close":5663.7563},{"date":"2020-02-20","close":5520.4331},{"date":"2020-02-21","close":5352.3994},{"date":"2020-02-24","close":5164.5952},{"date":"2020-02-25","close":5268.3813},{"date":"2020-02-26","close":5223.9014},{"date":"2020-02-27","close":5095.4043},{"date":"2020-02-28","close":4833.4678},{"date":"2020-03-02","close":4927.3696},{"date":"2020-03-03","close":4902.6592},{"date":"2020-03-04","close":4981.7334},{"date":"2020-03-05","close":5011.3867},{"date":"2020-03-06","close":4798.8721},{"date":"2020-03-09","close":4566.5894},{"date":"2020-03-10","close":4606.1265},{"date":"2020-03-11","close":4418.3237},{"date":"2020-03-12","close":4027.8901},{"date":"2020-03-13","close":3830.2019},{"date":"2020-03-16","close":3756.0691},{"date":"2020-03-17","close":3761.0112},{"date":"2020-03-18","close":3578.1501},{"date":"2020-03-19","close":3167.9475},{"date":"2020-03-20","close":3370.5779},{"date":"2020-03-23","close":3103.6992},{"date":"2020-03-24","close":3340.9243},{"date":"2020-03-25","close":3617.6875},{"date":"2020-03-26","close":3676.9941},{"date":"2020-03-27","close":3706.647},{"date":"2020-03-30","close":3736.3003},{"date":"2020-03-31","close":3820.3176},{"date":"2020-04-01","close":3815.3757},{"date":"2020-04-02","close":3914.2195},{"date":"2020-04-03","close":3958.6992},{"date":"2020-04-06","close":4082.2534},{"date":"2020-04-07","close":4151.4443},{"date":"2020-04-08","close":4215.6934},{"date":"2020-04-09","close":4245.3467},{"date":"2020-04-10","close":4527.0518},{"date":"2020-04-13","close":4487.5142},{"date":"2020-04-14","close":4571.5312},{"date":"2020-04-16","close":4714.8555},{"date":"2020-04-17","close":4769.2192},{"date":"2020-04-20","close":4695.0864},{"date":"2020-04-21","close":4611.0688},{"date":"2020-04-22","close":4645.665},{"date":"2020-04-23","close":4660.4907},{"date":"2020-04-24","close":4576.4741},{"date":"2020-04-27","close":4670.376},{"date":"2020-04-28","close":4858.5776},{"date":"2020-04-29","close":4838.7661},{"date":"2020-05-04","close":4769.4287},{"date":"2020-05-06","close":4868.4819},{"date":"2020-05-07","close":4893.2456},{"date":"2020-05-08","close":4848.6714},{"date":"2020-05-11","close":4734.7603},{"date":"2020-05-12","close":4645.6118},{"date":"2020-05-13","close":4719.9014},{"date":"2020-05-14","close":4660.4702},{"date":"2020-05-15","close":4596.085},{"date":"2020-05-18","close":4645.6118},{"date":"2020-05-19","close":4898.1982},{"date":"2020-05-20","close":4898.1982},{"date":"2020-05-21","close":4893.2456},{"date":"2020-05-22","close":4749.6177},{"date":"2020-05-25","close":4764.4761},{"date":"2020-05-26","close":4848.6714},{"date":"2020-05-27","close":4932.8667},{"date":"2020-05-28","close":4784.2866},{"date":"2020-05-29","close":4749.6177},{"date":"2020-06-01","close":4828.8613},{"date":"2020-06-02","close":4873.4351},{"date":"2020-06-03","close":4898.1982},{"date":"2020-06-04","close":4853.6245},{"date":"2020-06-05","close":4888.2935},{"date":"2020-06-08","close":4967.5356},{"date":"2020-06-09","close":5012.1104},{"date":"2020-06-10","close":4992.2993},{"date":"2020-06-11","close":4898.1982},{"date":"2020-06-12","close":4705.0439},{"date":"2020-06-15","close":4348.4517},{"date":"2020-06-16","close":4586.1802},{"date":"2020-06-17","close":4591.1328},{"date":"2020-06-18","close":4546.5581},{"date":"2020-06-19","close":4573.0},{"date":"2020-06-22","close":4556.4634},{"date":"2020-06-23","close":4571.3218},{"date":"2020-06-24","close":4571.3218},{"date":"2020-06-25","close":4482.1729},{"date":"2020-06-26","close":4501.9844},{"date":"2020-06-29","close":4442.5522},{"date":"2020-06-30","close":4705.0439},{"date":"2020-07-01","close":4620.8481},{"date":"2020-07-02","close":4927.915},{"date":"2020-07-03","close":5058.0},{"date":"2020-07-06","close":5096.3052},{"date":"2020-07-07","close":5071.542},{"date":"2020-07-08","close":5244.8857},{"date":"2020-07-09","close":5230.0273},{"date":"2020-07-10","close":5200.312},{"date":"2020-07-13","close":5254.791},{"date":"2020-07-14","close":5324.1284},{"date":"2020-07-15","close":5279.5547},{"date":"2020-07-16","close":5234.9805},{"date":"2020-07-17","close":5338.9878},{"date":"2020-07-20","close":5284.5073},{"date":"2020-07-21","close":5289.46},{"date":"2020-07-22","close":5175.5483},{"date":"2020-07-23","close":5140.8794},{"date":"2020-07-24","close":5061.6362},{"date":"2020-07-27","close":5121.0693},{"date":"2020-07-28","close":5145.8325},{"date":"2020-07-29","close":5195.3589},{"date":"2020-07-30","close":5116.1162},{"date":"2020-07-31","close":5150.7852},{"date":"2020-08-03","close":5175.5483},{"date":"2020-08-04","close":5254.791},{"date":"2020-08-05","close":5324.1284},{"date":"2020-08-06","close":5348.8921},{"date":"2020-08-07","close":5329.0811},{"date":"2020-08-10","close":5452.8984},{"date":"2020-08-11","close":5472.709},{"date":"2020-08-12","close":5507.3779},{"date":"2020-08-13","close":5784.728},{"date":"2020-08-14","close":5750.0596},{"date":"2020-08-18","close":5324.1284},{"date":"2020-08-19","close":5561.8574},{"date":"2020-08-20","close":5299.3652},{"date":"2020-08-21","close":5309.2705},{"date":"2020-08-24","close":5309.2705},{"date":"2020-08-25","close":5457.8511},{"date":"2020-08-26","close":5462.8037},{"date":"2020-08-27","close":5363.7505},{"date":"2020-08-28","close":5338.9878},{"date":"2020-08-31","close":5378.6084},{"date":"2020-09-01","close":5527.1885},{"date":"2020-09-02","close":5641.1001},{"date":"2020-09-03","close":5814.4438},{"date":"2020-09-04","close":5814.4438},{"date":"2020-09-07","close":5849.1128},{"date":"2020-09-08","close":6032.3613},{"date":"2020-09-09","close":6057.125},{"date":"2020-09-10","close":6037.314},{"date":"2020-09-11","close":6141.3213},{"date":"2020-09-14","close":6171.0366},{"date":"2020-09-15","close":6190.8481},{"date":"2020-09-16","close":6245.3271},{"date":"2020-09-17","close":6111.604},{"date":"2020-09-18","close":6180.9419},{"date":"2020-09-21","close":6022.4561},{"date":"2020-09-22","close":5849.1128},{"date":"2020-09-23","close":5933.3081},{"date":"2020-09-24","close":5680.7217},{"date":"2020-09-25","close":5740.1538},{"date":"2020-09-28","close":6012.5503},{"date":"2020-09-29","close":6062.0781},{"date":"2020-10-05","close":5898.6396},{"date":"2020-10-06","close":5839.207},{"date":"2020-10-07","close":5854.0654},{"date":"2020-10-08","close":5819.3965},{"date":"2020-10-12","close":5863.9702},{"date":"2020-10-13","close":5918.4502},{"date":"2020-10-14","close":5824.3491},{"date":"2020-10-15","close":5527.1885},{"date":"2020-10-16","close":5482.6147},{"date":"2020-10-19","close":5413.2773},{"date":"2020-10-20","close":5413.2773},{"date":"2020-10-21","close":5423.1821},{"date":"2020-10-22","close":5284.5073},{"date":"2020-10-23","close":5284.5073},{"date":"2020-10-26","close":5086.4004},{"date":"2020-10-27","close":5140.8794},{"date":"2020-10-28","close":5264.6968},{"date":"2020-10-29","close":5205.2646},{"date":"2020-10-30","close":5046.7788},{"date":"2020-11-02","close":5126.022},{"date":"2020-11-03","close":5205.2646},{"date":"2020-11-04","close":5254.791},{"date":"2020-11-05","close":5403.3716},{"date":"2020-11-06","close":5314.2236},{"date":"2020-11-09","close":5383.5605},{"date":"2020-11-10","close":5492.52},{"date":"2020-11-11","close":5507.3779},{"date":"2020-11-12","close":5522.2358},{"date":"2020-11-13","close":5467.7568},{"date":"2020-11-16","close":5556.9048},{"date":"2020-11-17","close":5472.709},{"date":"2020-11-18","close":5527.1885},{"date":"2020-11-19","close":5487.5669},{"date":"2020-11-20","close":5581.6685},{"date":"2020-11-23","close":5556.9048},{"date":"2020-11-24","close":5636.1479},{"date":"2020-11-25","close":5591.5737},{"date":"2020-11-26","close":5542.0464},{"date":"2020-11-27","close":5527.1885},{"date":"2020-11-30","close":5467.7568},{"date":"2020-12-01","close":5517.2832},{"date":"2020-12-02","close":5561.8574},{"date":"2020-12-03","close":5799.5859},{"date":"2020-12-04","close":5665.8638},{"date":"2020-12-07","close":5517.2832},{"date":"2020-12-08","close":5551.9517},{"date":"2020-12-09","close":5616.3369},{"date":"2020-12-10","close":5616.3369},{"date":"2020-12-11","close":5705.4858},{"date":"2020-12-14","close":5655.958},{"date":"2020-12-15","close":5665.8638},{"date":"2020-12-16","close":5665.8638},{"date":"2020-12-17","close":5596.5259},{"date":"2020-12-18","close":5591.5737},{"date":"2020-12-21","close":5556.9048},{"date":"2020-12-22","close":5467.7568},{"date":"2020-12-23","close":5502.4253},{"date":"2020-12-24","close":5566.8105},{"date":"2020-12-28","close":5606.4321},{"date":"2020-12-29","close":5735.2012},{"date":"2020-12-30","close":5913.4971},{"date":"2021-01-04","close":5928.356},{"date":"2021-01-05","close":6052.1724},{"date":"2021-01-06","close":5977.8823},{"date":"2021-01-07","close":5997.6929},{"date":"2021-01-08","close":6091.7944},{"date":"2021-01-11","close":6017.5044},{"date":"2021-01-12","close":6230.4692},{"date":"2021-01-13","close":6354.2856},{"date":"2021-01-14","close":6408.7656},{"date":"2021-01-15","close":6270.0903},{"date":"2021-01-18","close":6151.2261},{"date":"2021-01-19","close":6339.4277},{"date":"2021-01-20","close":6676.21},{"date":"2021-01-21","close":6686.1152},{"date":"2021-01-22","close":6933.7495},{"date":"2021-01-25","close":7037.7554},{"date":"2021-01-26","close":6968.4185},{"date":"2021-01-27","close":6889.1748},{"date":"2021-01-28","close":6720.7837},{"date":"2021-01-29","close":6393.9072},{"date":"2021-02-01","close":6517.7241},{"date":"2021-02-02","close":6676.21},{"date":"2021-02-03","close":6780.2163},{"date":"2021-02-04","close":6735.6421},{"date":"2021-02-05","close":6730.6895},{"date":"2021-02-08","close":6730.6895},{"date":"2021-02-09","close":6601.9194},{"date":"2021-02-10","close":6676.21},{"date":"2021-02-15","close":6735.6421},{"date":"2021-02-16","close":6904.0322},{"date":"2021-02-17","close":6948.6069},{"date":"2021-02-18","close":6829.7427},{"date":"2021-02-19","close":6725.7368},{"date":"2021-02-22","close":6596.9673},{"date":"2021-02-23","close":6631.6362},{"date":"2021-02-24","close":6463.2446},{"date":"2021-02-25","close":6666.3047},{"date":"2021-02-26","close":6522.6763},{"date":"2021-03-02","close":6572.2036},{"date":"2021-03-03","close":6715.8306},{"date":"2021-03-04","close":6839.6479},{"date":"2021-03-05","close":6869.3647},{"date":"2021-03-08","close":6730.6895},{"date":"2021-03-09","close":6666.3047},{"date":"2021-03-10","close":6537.5347},{"date":"2021-03-11","close":6676.21},{"date":"2021-03-12","close":6775.2632},{"date":"2021-03-15","close":6740.5947},{"date":"2021-03-16","close":6824.79},{"date":"2021-03-17","close":6869.3647},{"date":"2021-03-18","close":6874.3169},{"date":"2021-03-19","close":6844.6011},{"date":"2021-03-22","close":6854.5063},{"date":"2021-03-23","close":6849.5537},{"date":"2021-03-24","close":6884.2227},{"date":"2021-03-25","close":6958.5122},{"date":"2021-03-26","close":6973.3701},{"date":"2021-03-29","close":6948.6069},{"date":"2021-03-30","close":7042.7075},{"date":"2021-03-31","close":7012.9917},{"date":"2021-04-01","close":6943.6548},{"date":"2021-04-02","close":6958.5122},{"date":"2021-04-05","close":7067.4717},{"date":"2021-04-06","close":7077.377},{"date":"2021-04-07","close":7171.4775},{"date":"2021-04-08","close":7166.5249},{"date":"2021-04-09","close":7136.8091},{"date":"2021-04-12","close":7136.8091},{"date":"2021-04-13","close":7112.0459},{"date":"2021-04-14","close":7012.9917},{"date":"2021-04-15","close":7067.4717},{"date":"2021-04-16","close":7107.0928},{"date":"2021-04-19","close":6988.2285},{"date":"2021-04-20","close":7052.6133},{"date":"2021-04-21","close":6958.5122},{"date":"2021-04-22","close":6973.3701},{"date":"2021-04-23","close":6938.7012},{"date":"2021-04-26","close":6963.4653},{"date":"2021-04-27","close":6923.8438},{"date":"2021-04-28","close":6795.0747},{"date":"2021-04-29","close":6765.3359},{"date":"2021-04-30","close":6800.0303},{"date":"2021-05-03","close":6676.1226},{"date":"2021-05-04","close":6735.5986},{"date":"2021-05-06","close":6775.2485},{"date":"2021-05-07","close":6874.3745},{"date":"2021-05-10","close":6988.3691},{"date":"2021-05-11","close":6928.8936},{"date":"2021-05-12","close":6859.5059},{"date":"2021-05-13","close":6760.3799},{"date":"2021-05-14","close":6933.8501},{"date":"2021-05-17","close":7127.1455},{"date":"2021-05-18","close":7280.7905},{"date":"2021-05-20","close":7374.96},{"date":"2021-05-21","close":7340.2656},{"date":"2021-05-24","close":7365.0474},{"date":"2021-05-25","close":7513.7358},{"date":"2021-05-26","close":7632.6865},{"date":"2021-05-27","close":7667.3809},{"date":"2021-05-28","close":7652.5127},{"date":"2021-05-31","close":7900.3267},{"date":"2021-06-01","close":7870.5889},{"date":"2021-06-02","close":7900.3267},{"date":"2021-06-03","close":7930.0645},{"date":"2021-06-04","close":7741.7256},{"date":"2021-06-07","close":7791.2886},{"date":"2021-06-08","close":7731.813},{"date":"2021-06-09","close":7731.813},{"date":"2021-06-10","close":7845.8076},{"date":"2021-06-11","close":7959.8018},{"date":"2021-06-14","close":7969.7148},{"date":"2021-06-15","close":8113.4473},{"date":"2021-06-16","close":8172.9219},{"date":"2021-06-17","close":8301.7861},{"date":"2021-06-18","close":8356.3066},{"date":"2021-06-21","close":8202.6602},{"date":"2021-06-22","close":8286.917},{"date":"2021-06-23","close":8435.6064},{"date":"2021-06-24","close":8381.0879},{"date":"2021-06-25","close":8192.748},{"date":"2021-06-28","close":8172.9219},{"date":"2021-06-29","close":8207.6182},{"date":"2021-06-30","close":8272.0498},{"date":"2021-07-01","close":8301.7861},{"date":"2021-07-02","close":8316.6553},{"date":"2021-07-05","close":8470.2998},{"date":"2021-07-06","close":8405.8682},{"date":"2021-07-07","close":8237.3545},{"date":"2021-07-08","close":8153.0977},{"date":"2021-07-09","close":8108.4912},{"date":"2021-07-12","close":8296.8301},{"date":"2021-07-13","close":8450.4756},{"date":"2021-07-14","close":8490.125},{"date":"2021-07-15","close":8495.082},{"date":"2021-07-16","close":8584.293},{"date":"2021-07-19","close":8500.0381},{"date":"2021-07-20","close":8415.7803},{"date":"2021-07-21","close":8460.3867},{"date":"2021-07-22","close":8569.4268},{"date":"2021-07-23","close":8653.6826},{"date":"2021-07-26","close":8648.7266},{"date":"2021-07-27","close":8554.5566},{"date":"2021-07-28","close":8420.7373},{"date":"2021-07-29","close":8450.4756},{"date":"2021-07-30","close":8237.3545},{"date":"2021-08-02","close":8277.0029},{"date":"2021-08-03","close":8301.7861},{"date":"2021-08-04","close":8708.2012},{"date":"2021-08-05","close":8683.4199},{"date":"2021-08-06","close":8777.5898},{"date":"2021-08-09","close":8732.9824},{"date":"2021-08-10","close":8653.6826},{"date":"2021-08-11","close":8519.8623},{"date":"2021-08-12","close":8618.9893},{"date":"2021-08-13","close":8475.2559},{"date":"2021-08-17","close":8217.5293},{"date":"2021-08-18","close":8306.7432},{"date":"2021-08-19","close":8024.2339},{"date":"2021-08-20","close":7667.3809},{"date":"2021-08-23","close":7984.584},{"date":"2021-08-24","close":8321.6123},{"date":"2021-08-25","close":8351.3486},{"date":"2021-08-26","close":8435.6064},{"date":"2021-08-27","close":8376.1309},{"date":"2021-08-30","close":8376.1309},{"date":"2021-08-31","close":8386.0439},{"date":"2021-09-01","close":8455.4316},{"date":"2021-09-02","close":8371.1748},{"date":"2021-09-03","close":8321.6123},{"date":"2021-09-06","close":8326.5674},{"date":"2021-09-07","close":8381.0879},{"date":"2021-09-08","close":8158.0542},{"date":"2021-09-09","close":8148.1406},{"date":"2021-09-10","close":8098.5786},{"date":"2021-09-13","close":8009.3652},{"date":"2021-09-14","close":8128.3159},{"date":"2021-09-15","close":8172.9219},{"date":"2021-09-16","close":8093.6226},{"date":"2021-09-17","close":8128.3159},{"date":"2021-09-23","close":8187.7915},{"date":"2021-09-24","close":8163.0088},{"date":"2021-09-27","close":8262.1357},{"date":"2021-09-28","close":8277.0029},{"date":"2021-09-29","close":8267.0928},{"date":"2021-09-30","close":8623.9453},{"date":"2021-10-01","close":8653.6826},{"date":"2021-10-05","close":8846.9775},{"date":"2021-10-06","close":8703.2451},{"date":"2021-10-07","close":9030.3613},{"date":"2021-10-08","close":8956.0176},{"date":"2021-10-12","close":8812.2842},{"date":"2021-10-13","close":8832.1084},{"date":"2021-10-14","close":9005.5801},{"date":"2021-10-15","close":9159.2246},{"date":"2021-10-18","close":9337.6504},{"date":"2021-10-19","close":9511.1211},{"date":"2021-10-20","close":9848.1504},{"date":"2021-10-21","close":9823.3682},{"date":"2021-10-22","close":9927.4502},{"date":"2021-10-25","close":9788.6738},{"date":"2021-10-26","close":10036.4873},{"date":"2021-10-27","close":10279.3447},{"date":"2021-10-28","close":9991.8818},{"date":"2021-10-29","close":10051.3564},{"date":"2021-11-01","close":10195.0889},{"date":"2021-11-02","close":10294.2148},{"date":"2021-11-03","close":10061.2686},{"date":"2021-11-04","close":10056.3125},{"date":"2021-11-05","close":10091.0078},{"date":"2021-11-08","close":10328.9092},{"date":"2021-11-09","close":10581.6787},{"date":"2021-11-10","close":10462.7295},{"date":"2021-11-11","close":10551.9414},{"date":"2021-11-12","close":10591.5918},{"date":"2021-11-15","close":10809.6689},{"date":"2021-11-16","close":10988.0957},{"date":"2021-11-17","close":11483.7256},{"date":"2021-11-18","close":11533.2891},{"date":"2021-11-19","close":11211.1279},{"date":"2021-11-22","close":10616.373},{"date":"2021-11-23","close":10447.8604},{"date":"2021-11-24","close":10408.21},{"date":"2021-11-25","close":10358.6465},{"date":"2021-11-26","close":10016.6631},{"date":"2021-11-29","close":9907.625},{"date":"2021-11-30","close":9699.46},{"date":"2021-12-01","close":9689.5479},{"date":"2021-12-02","close":9362.4316},{"date":"2021-12-03","close":9813.4551},{"date":"2021-12-06","close":9560.6836},{"date":"2021-12-07","close":9575.5527},{"date":"2021-12-08","close":9570.5967},{"date":"2021-12-09","close":9709.373},{"date":"2021-12-10","close":9600.335},{"date":"2021-12-13","close":9476.4268},{"date":"2021-12-14","close":9451.6455},{"date":"2021-12-15","close":9367.3887},{"date":"2021-12-16","close":9436.7773},{"date":"2021-12-17","close":9377.3018},{"date":"2021-12-20","close":9179.0508},{"date":"2021-12-21","close":9298.001},{"date":"2021-12-22","close":9421.9082},{"date":"2021-12-23","close":9407.0391},{"date":"2021-12-24","close":9615.2031},{"date":"2021-12-27","close":9491.2969},{"date":"2021-12-28","close":9724.2412},{"date":"2021-12-29","close":9669.7227},{"date":"2021-12-30","close":9729.1982},{"date":"2022-01-03","close":9899.0},{"date":"2022-01-04","close":9699.46},{"date":"2022-01-05","close":9372.3447},{"date":"2022-01-06","close":8936.1924},{"date":"2022-01-07","close":9079.9238},{"date":"2022-01-10","close":8926.2783},{"date":"2022-01-11","close":8827.1533},{"date":"2022-01-12","close":8941.1475},{"date":"2022-01-13","close":8817.2412},{"date":"2022-01-14","close":8737.9404},{"date":"2022-01-17","close":8663.5957},{"date":"2022-01-18","close":8549.6016},{"date":"2022-01-19","close":8460.3867},{"date":"2022-01-20","close":8782.5459},{"date":"2022-01-21","close":8777.5898},{"date":"2022-01-24","close":8376.1309},{"date":"2022-01-25","close":8073.7974},{"date":"2022-01-26","close":7870.5889},{"date":"2022-01-27","close":7523.6484},{"date":"2022-01-28","close":7781.376},{"date":"2022-02-03","close":7939.9766},{"date":"2022-02-04","close":8326.5674},{"date":"2022-02-07","close":8247.2676},{"date":"2022-02-08","close":8316.6553},{"date":"2022-02-09","close":8460.3867},{"date":"2022-02-10","close":8242.3115},{"date":"2022-02-11","close":8083.7095},{"date":"2022-02-14","close":7982.0},{"date":"2022-02-15","close":7840.8511},{"date":"2022-02-16","close":8227.4414},{"date":"2022-02-17","close":8232.3984},{"date":"2022-02-18","close":8306.7432},{"date":"2022-02-21","close":8623.9453},{"date":"2022-02-22","close":8574.3828},{"date":"2022-02-23","close":8628.9023},{"date":"2022-02-24","close":8435.6064},{"date":"2022-02-25","close":8638.8135},{"date":"2022-02-28","close":8777.5898},{"date":"2022-03-02","close":8936.1924},{"date":"2022-03-03","close":8951.0596},{"date":"2022-03-04","close":8960.9727},{"date":"2022-03-07","close":8886.6279},{"date":"2022-03-08","close":8718.1152},{"date":"2022-03-10","close":8980.7988},{"date":"2022-03-11","close":9203.8311},{"date":"2022-03-14","close":9040.2734},{"date":"2022-03-15","close":9035.3174},{"date":"2022-03-16","close":9208.7871},{"date":"2022-03-17","close":9233.5684},{"date":"2022-03-18","close":9293.0459},{"date":"2022-03-21","close":9223.6562},{"date":"2022-03-22","close":9456.6016},{"date":"2022-03-23","close":9486.3408},{"date":"2022-03-24","close":9511.1211},{"date":"2022-03-25","close":9560.6836},{"date":"2022-03-28","close":9362.4316},{"date":"2022-03-29","close":9407.0391},{"date":"2022-03-30","close":9575.5527},{"date":"2022-03-31","close":9654.8535},{"date":"2022-04-01","close":9833.2793},{"date":"2022-04-04","close":9768.8477},{"date":"2022-04-05","close":9649.8975},{"date":"2022-04-06","close":9540.8594},{"date":"2022-04-07","close":9298.001},{"date":"2022-04-08","close":9293.0459},{"date":"2022-04-11","close":9184.0068},{"date":"2022-04-12","close":9109.6611},{"date":"2022-04-13","close":9293.0459},{"date":"2022-04-14","close":9273.2197},{"date":"2022-04-15","close":9372.3447},{"date":"2022-04-18","close":9070.0107},{"date":"2022-04-19","close":9124.5303},{"date":"2022-04-20","close":8951.0596},{"date":"2022-04-21","close":8846.9775},{"date":"2022-04-22","close":8688.377},{"date":"2022-04-25","close":8519.8623},{"date":"2022-04-26","close":8638.8135},{"date":"2022-04-27","close":8534.7314},{"date":"2022-04-28","close":8465.1416},{"date":"2022-04-29","close":8420.4062},{"date":"2022-05-02","close":8369.0},{"date":"2022-05-03","close":8450.2285},{"date":"2022-05-04","close":8390.5811},{"date":"2022-05-06","close":8271.2832},{"date":"2022-05-09","close":7986.0},{"date":"2022-05-10","close":7848.7725},{"date":"2022-05-11","close":7813.9771},{"date":"2022-05-12","close":7331.8169},{"date":"2022-05-13","close":7461.0557},{"date":"2022-05-16","close":7580.3535},{"date":"2022-05-17","close":7729.4746},{"date":"2022-05-18","close":7764.2695},{"date":"2022-05-19","close":7605.2065},{"date":"2022-05-20","close":7809.0059},{"date":"2022-05-23","close":7784.1523},{"date":"2022-05-24","close":7635.0308},{"date":"2022-05-25","close":7714.562},{"date":"2022-05-26","close":7699.6504},{"date":"2022-05-27","close":7764.2695},{"date":"2022-05-30","close":8042.6304},{"date":"2022-05-31","close":8087.3662},{"date":"2022-06-02","close":7958.1274},{"date":"2022-06-03","close":8002.8647},{"date":"2022-06-07","close":7809.0059},{"date":"2022-06-08","close":7953.1572},{"date":"2022-06-09","close":7992.9233},{"date":"2022-06-10","close":7928.3037},{"date":"2022-06-13","close":7495.8501},{"date":"2022-06-14","close":7311.9341},{"date":"2022-06-15","close":6894.3931},{"date":"2022-06-16","close":6963.9829},{"date":"2022-06-17","close":6849.6567},{"date":"2022-06-20","close":6695.564},{"date":"2022-06-21","close":6740.3003},{"date":"2022-06-22","close":6317.7891},{"date":"2022-06-23","close":6064.2827},{"date":"2022-06-24","close":6392.3501},{"date":"2022-06-27","close":6556.3843},{"date":"2022-06-28","close":6466.9111},{"date":"2022-06-29","close":6377.438},{"date":"2022-06-30","close":6268.082},{"date":"2022-07-01","close":6178.6089},{"date":"2022-07-04","close":6193.521},{"date":"2022-07-05","close":6387.3794},{"date":"2022-07-06","close":6461.9399},{"date":"2022-07-07","close":6566.3252},{"date":"2022-07-08","close":6690.5933},{"date":"2022-07-11","close":6695.564},{"date":"2022-07-12","close":6511.6475},{"date":"2022-07-13","close":6804.9199},{"date":"2022-07-14","close":6879.481},{"date":"2022-07-15","close":6780.0664},{"date":"2022-07-18","close":6919.2466},{"date":"2022-07-19","close":6894.3931},{"date":"2022-07-20","close":7018.6616},{"date":"2022-07-21","close":7123.0464},{"date":"2022-07-22","close":7028.6025},{"date":"2022-07-25","close":7157.8418},{"date":"2022-07-26","close":6978.8955},{"date":"2022-07-27","close":6889.4224},{"date":"2022-07-28","close":6879.481},{"date":"2022-07-29","close":7003.749},{"date":"2022-08-01","close":6949.0708},{"date":"2022-08-02","close":6864.5688},{"date":"2022-08-03","close":7098.1929},{"date":"2022-08-04","close":7212.5195},{"date":"2022-08-05","close":7197.6074},{"date":"2022-08-08","close":7257.2554},{"date":"2022-08-09","close":7376.5532},{"date":"2022-08-10","close":7152.8706},{"date":"2022-08-11","close":7356.6704},{"date":"2022-08-12","close":7346.7285},{"date":"2022-08-16","close":7386.4946},{"date":"2022-08-17","close":7207.5483},{"date":"2022-08-18","close":7207.5483},{"date":"2022-08-19","close":7083.2808},{"date":"2022-08-22","close":6959.0122},{"date":"2022-08-23","close":6765.1538},{"date":"2022-08-24","close":6844.686},{"date":"2022-08-25","close":7023.6318},{"date":"2022-08-26","close":6983.8657},{"date":"2022-08-29","close":6715.4468},{"date":"2022-08-30","close":6884.4517},{"date":"2022-08-31","close":7018.6616},{"date":"2022-09-01","close":6765.1538},{"date":"2022-09-02","close":6814.8613},{"date":"2022-09-05","close":6770.1245},{"date":"2022-09-06","close":6770.1245},{"date":"2022-09-07","close":6675.6812},{"date":"2022-09-08","close":6715.4468},{"date":"2022-09-13","close":6854.6274},{"date":"2022-09-14","close":6650.8276},{"date":"2022-09-15","close":6596.1499},{"date":"2022-09-16","close":6645.8569},{"date":"2022-09-19","close":6486.7939},{"date":"2022-09-20","close":6561.3545},{"date":"2022-09-21","close":6561.3545},{"date":"2022-09-22","close":6392.3501},{"date":"2022-09-23","close":6173.6382},{"date":"2022-09-26","close":5855.5117},{"date":"2022-09-27","close":5949.9556},{"date":"2022-09-28","close":5611.9463},{"date":"2022-09-29","close":5731.2437},{"date":"2022-09-30","close":5785.9219},{"date":"2022-10-04","close":5935.0435},{"date":"2022-10-05","close":5731.2437},{"date":"2022-10-06","close":5815.7461},{"date":"2022-10-07","close":5656.6831},{"date":"2022-10-11","close":5363.4106},{"date":"2022-10-12","close":5437.9712},{"date":"2022-10-13","close":5273.9375},{"date":"2022-10-14","close":5602.0054},{"date":"2022-10-17","close":5552.2979},{"date":"2022-10-18","close":5686.5073},{"date":"2022-10-19","close":5621.8877},{"date":"2022-10-20","close":5492.6489},{"date":"2022-10-21","close":5437.9712},{"date":"2022-10-24","close":5547.3271},{"date":"2022-10-25","close":5572.1807},{"date":"2022-10-26","close":5492.6489},{"date":"2022-10-27","close":5631.8296},{"date":"2022-10-28","close":5552.2979},{"date":"2022-10-31","close":5552.2979},{"date":"2022-11-01","close":5542.3564},{"date":"2022-11-02","close":5547.3271},{"date":"2022-11-03","close":5433.0005},{"date":"2022-11-04","close":5383.2935},{"date":"2022-11-07","close":5482.708},{"date":"2022-11-08","close":5681.5366},{"date":"2022-11-09","close":5636.8003},{"date":"2022-11-10","close":5671.5947},{"date":"2022-11-11","close":5900.2485},{"date":"2022-11-14","close":5875.395},{"date":"2022-11-15","close":6009.604},{"date":"2022-11-16","close":6143.814},{"date":"2022-11-17","close":6113.9897},{"date":"2022-11-18","close":6024.5166},{"date":"2022-11-21","close":5969.8389},{"date":"2022-11-22","close":5890.3066},{"date":"2022-11-23","close":6278.0229},{"date":"2022-11-24","close":6461.9399},{"date":"2022-11-25","close":6427.145},{"date":"2022-11-28","close":6362.5259},{"date":"2022-11-29","close":6501.7056},{"date":"2022-11-30","close":6407.2622},{"date":"2022-12-01","close":6616.0322},{"date":"2022-12-02","close":6611.062},{"date":"2022-12-05","close":6601.1206},{"date":"2022-12-06","close":6427.145},{"date":"2022-12-07","close":6501.7056},{"date":"2022-12-08","close":6476.8521},{"date":"2022-12-09","close":6814.8613},{"date":"2022-12-12","close":6914.2759},{"date":"2022-12-13","close":6725.3887},{"date":"2022-12-14","close":6834.7441},{"date":"2022-12-15","close":6640.8862},{"date":"2022-12-16","close":6725.3887},{"date":"2022-12-19","close":6844.686},{"date":"2022-12-20","close":6611.062},{"date":"2022-12-21","close":6760.1836},{"date":"2022-12-22","close":6869.5396},{"date":"2022-12-23","close":6710.4766},{"date":"2022-12-26","close":6705.5054},{"date":"2022-12-27","close":6670.7104},{"date":"2022-12-28","close":6645.8569},{"date":"2022-12-29","close":6670.7104},{"date":"2023-01-02","close":6630.9448},{"date":"2023-01-03","close":6760.1836},{"date":"2023-01-04","close":6655.7983},{"date":"2023-01-05","close":6640.8862},{"date":"2023-01-06","close":6571.2959},{"date":"2023-01-09","close":6685.623},{"date":"2023-01-10","close":6601.1206},{"date":"2023-01-11","close":6775.0962},{"date":"2023-01-12","close":6770.1245},{"date":"2023-01-13","close":6745.271},{"date":"2023-01-16","close":6819.8325},{"date":"2023-01-17","close":6745.271},{"date":"2023-01-18","close":6884.4517},{"date":"2023-01-19","close":7008.7192},{"date":"2023-01-20","close":7073.3389},{"date":"2023-01-25","close":7043.5151},{"date":"2023-01-26","close":7058.4268},{"date":"2023-01-27","close":7113.105},{"date":"2023-01-30","close":7118.0757},{"date":"2023-01-31","close":7202.5776},{"date":"2023-02-01","close":7306.9629},{"date":"2023-02-02","close":7351.6997},{"date":"2023-02-03","close":7515.7339},{"date":"2023-02-06","close":7411.3481},{"date":"2023-02-07","close":7470.9966},{"date":"2023-02-08","close":7689.7085},{"date":"2023-02-09","close":7644.9727},{"date":"2023-02-10","close":7709.5918},{"date":"2023-02-13","close":7545.5576},{"date":"2023-02-14","close":7610.1772},{"date":"2023-02-15","close":7580.3535},{"date":"2023-02-16","close":7724.5044},{"date":"2023-02-17","close":7555.4995},{"date":"2023-02-20","close":7575.3818},{"date":"2023-02-21","close":7545.5576},{"date":"2023-02-22","close":7466.0264},{"date":"2023-02-23","close":7595.2651},{"date":"2023-02-24","close":7431.2314},{"date":"2023-02-27","close":7396.436},{"date":"2023-02-28","close":7605.2065},{"date":"2023-03-02","close":7495.8501},{"date":"2023-03-03","close":7570.4116},{"date":"2023-03-06","close":7575.3818},{"date":"2023-03-07","close":7729.4746},{"date":"2023-03-08","close":7714.562},{"date":"2023-03-09","close":7635.0308},{"date":"2023-03-10","close":7505.7925},{"date":"2023-03-13","close":7038.5435},{"date":"2023-03-14","close":6824.8032},{"date":"2023-03-15","close":6780.0664},{"date":"2023-03-16","close":6720.4175},{"date":"2023-03-17","close":6869.5396},{"date":"2023-03-20","close":6834.7441},{"date":"2023-03-21","close":6944.1006},{"date":"2023-03-22","close":6909.3052},{"date":"2023-03-23","close":6834.7441},{"date":"2023-03-24","close":6988.8364},{"date":"2023-03-27","close":6750.2427},{"date":"2023-03-28","close":6879.481},{"date":"2023-03-29","close":6929.1885},{"date":"2023-03-30","close":6899.3638},{"date":"2023-03-31","close":6884.4517},{"date":"2023-04-03","close":6814.8613},{"date":"2023-04-04","close":6998.7783},{"date":"2023-04-05","close":6949.0708},{"date":"2023-04-06","close":6929.1885},{"date":"2023-04-07","close":7018.6616},{"date":"2023-04-10","close":6909.3052},{"date":"2023-04-11","close":6934.1587},{"date":"2023-04-12","close":6998.7783},{"date":"2023-04-13","close":7267.1973},{"date":"2023-04-14","close":7431.2314},{"date":"2023-04-17","close":7426.2607},{"date":"2023-04-18","close":7356.6704},{"date":"2023-04-19","close":7301.9922},{"date":"2023-04-20","close":7167.7827},{"date":"2023-04-21","close":7063.3979},{"date":"2023-04-24","close":7078.3096},{"date":"2023-04-25","close":7058.4268},{"date":"2023-04-26","close":7162.812},{"date":"2023-04-27","close":7192.6777},{"date":"2023-04-28","close":7217.5659},{"date":"2023-05-02","close":7471.4253},{"date":"2023-05-03","close":7481.3809},{"date":"2023-05-04","close":7406.7163},{"date":"2023-05-08","close":7277.2979},{"date":"2023-05-09","close":7172.7681},{"date":"2023-05-10","close":7177.7451},{"date":"2023-05-11","close":7292.2305},{"date":"2023-05-12","close":7431.6045},{"date":"2023-05-15","close":7317.1187},{"date":"2023-05-16","close":7615.7769},{"date":"2023-05-17","close":7904.4795},{"date":"2023-05-18","close":7893.0},{"date":"2023-05-19","close":7804.9263},{"date":"2023-05-22","close":7725.2847},{"date":"2023-05-23","close":7834.793},{"date":"2023-05-24","close":7713.0},{"date":"2023-05-25","close":7630.71},{"date":"2023-05-26","close":7590.8892},{"date":"2023-05-30","close":7799.9492},{"date":"2023-05-31","close":7829.8145},{"date":"2023-06-01","close":7735.2402},{"date":"2023-06-02","close":7720.3071},{"date":"2023-06-05","close":7690.4414},{"date":"2023-06-07","close":7735.2402},{"date":"2023-06-08","close":7635.6875},{"date":"2023-06-09","close":7735.2402},{"date":"2023-06-12","close":7819.8594},{"date":"2023-06-13","close":7819.8594},{"date":"2023-06-14","close":7789.9941},{"date":"2023-06-15","close":7785.0166},{"date":"2023-06-16","close":7789.9941},{"date":"2023-06-19","close":7789.9941},{"date":"2023-06-20","close":7874.6138},{"date":"2023-06-21","close":7605.8218},{"date":"2023-06-22","close":7521.2017},{"date":"2023-06-23","close":7366.8955},{"date":"2023-06-26","close":7272.3203},{"date":"2023-06-27","close":7197.6562},{"date":"2023-06-28","close":7162.812},{"date":"2023-06-29","close":7093.1255},{"date":"2023-06-30","close":7108.0586},{"date":"2023-07-03","close":7189.0},{"date":"2023-07-04","close":7259.0},{"date":"2023-07-05","close":7214.0},{"date":"2023-07-06","close":7090.0},{"date":"2023-07-07","close":7023.4385},{"date":"2023-07-10","close":6963.707},{"date":"2023-07-11","close":7199.0},{"date":"2023-07-12","close":7194.0},{"date":"2023-07-13","close":7314.0},{"date":"2023-07-14","close":7162.812},{"date":"2023-07-17","close":7137.9238},{"date":"2023-07-18","close":7050.0},{"date":"2023-07-19","close":7043.3491},{"date":"2023-07-20","close":7073.2153},{"date":"2023-07-21","close":6968.6846},{"date":"2023-07-24","close":6799.4453},{"date":"2023-07-25","close":7005.0},{"date":"2023-07-26","close":6625.228},{"date":"2023-07-27","close":6851.0},{"date":"2023-07-28","close":6933.8413},{"date":"2023-07-31","close":7040.0},{"date":"2023-08-01","close":7005.0},{"date":"2023-08-02","close":6856.0},{"date":"2023-08-03","close":6844.2437},{"date":"2023-08-04","close":7048.3267},{"date":"2023-08-07","close":7078.1929},{"date":"2023-08-08","close":7008.5059},{"date":"2023-08-09","close":6968.6846},{"date":"2023-08-10","close":7053.3047},{"date":"2023-08-11","close":7008.5059},{"date":"2023-08-14","close":6918.9082},{"date":"2023-08-16","close":6714.8257},{"date":"2023-08-17","close":6679.9814},{"date":"2023-08-18","close":6520.6978},{"date":"2023-08-21","close":6520.6978},{"date":"2023-08-22","close":6480.8765},{"date":"2023-08-23","close":6446.0332},{"date":"2023-08-24","close":6560.519},{"date":"2023-08-25","close":6555.541},{"date":"2023-08-28","close":6709.8481},{"date":"2023-08-29","close":6859.1768},{"date":"2023-08-30","close":6908.9531},{"date":"2023-08-31","close":6884.0649},{"date":"2023-09-01","close":6734.7363},{"date":"2023-09-04","close":6754.646},{"date":"2023-09-05","close":6734.7363},{"date":"2023-09-06","close":6689.9375},{"date":"2023-09-07","close":6580.4292},{"date":"2023-09-08","close":6665.0493},{"date":"2023-09-11","close":6694.915},{"date":"2023-09-12","close":6809.4009},{"date":"2023-09-13","close":6734.7363},{"date":"2023-09-14","close":6864.1543},{"date":"2023-09-15","close":6824.3335},{"date":"2023-09-18","close":6729.7578},{"date":"2023-09-19","close":6689.9375},{"date":"2023-09-20","close":6655.0938},{"date":"2023-09-21","close":6441.0562},{"date":"2023-09-22","close":6381.3237},{"date":"2023-09-25","close":6455.9883},{"date":"2023-09-26","close":6351.4585},{"date":"2023-09-27","close":6391.2798},{"date":"2023-10-04","close":6077.6885},{"date":"2023-10-05","close":6052.8003},{"date":"2023-10-06","close":6092.6216},{"date":"2023-10-10","close":5938.3149},{"date":"2023-10-11","close":6042.8452},{"date":"2023-10-12","close":6261.8608},{"date":"2023-10-13","close":6127.4648},{"date":"2023-10-16","close":5983.1138},{"date":"2023-10-17","close":5993.0688},{"date":"2023-10-18","close":5933.3374},{"date":"2023-10-19","close":5759.1206},{"date":"2023-10-20","close":5664.5449},{"date":"2023-10-23","close":5654.5894},{"date":"2023-10-24","close":5793.9634},{"date":"2023-10-25","close":5759.1206},{"date":"2023-10-26","close":5430.5962},{"date":"2023-10-27","close":5530.1489},{"date":"2023-10-30","close":5614.7686},{"date":"2023-10-31","close":5569.9702},{"date":"2023-11-01","close":5769.0752},{"date":"2023-11-02","close":5908.4492},{"date":"2023-11-03","close":5948.2695},{"date":"2023-11-06","close":6266.8389},{"date":"2023-11-07","close":6152.353},{"date":"2023-11-08","close":6361.4136},{"date":"2023-11-09","close":6346.4805},{"date":"2023-11-10","close":6281.7715},{"date":"2023-11-13","close":6032.8901},{"date":"2023-11-14","close":6097.5991},{"date":"2023-11-15","close":6222.04},{"date":"2023-11-16","close":6227.0176},{"date":"2023-11-17","close":5968.1807},{"date":"2023-11-20","close":6062.7554},{"date":"2023-11-21","close":6147.3755},{"date":"2023-11-22","close":6192.1738},{"date":"2023-11-23","close":6281.7715},{"date":"2023-11-24","close":6276.7939},{"date":"2023-11-27","close":6231.9951},{"date":"2023-11-28","close":6157.3311},{"date":"2023-11-29","close":6152.353},{"date":"2023-11-30","close":6097.5991},{"date":"2023-12-01","close":6112.5317},{"date":"2023-12-04","close":6057.7783},{"date":"2023-12-05","close":5973.1577},{"date":"2023-12-06","close":6321.5923},{"date":"2023-12-07","close":6281.7715},{"date":"2023-12-08","close":6381.3237},{"date":"2023-12-11","close":6570.4741},{"date":"2023-12-12","close":6386.3018},{"date":"2023-12-13","close":6376.3467},{"date":"2023-12-14","close":6227.0176},{"date":"2023-12-15","close":6246.9282},{"date":"2023-12-18","close":6361.4136},{"date":"2023-12-19","close":6431.1001},{"date":"2023-12-20","close":6451.0112},{"date":"2023-12-21","close":6366.3916},{"date":"2023-12-22","close":6326.5703},{"date":"2023-12-26","close":6222.04},{"date":"2023-12-27","close":6316.6152},{"date":"2023-12-28","close":6326.5703},{"date":"2024-01-02","close":6371.3687},{"date":"2024-01-03","close":6301.6821},{"date":"2024-01-04","close":6217.062},{"date":"2024-01-05","close":6271.8164},{"date":"2024-01-08","close":6416.168},{"date":"2024-01-09","close":6605.3174},{"date":"2024-01-10","close":6585.4072},{"date":"2024-01-11","close":6570.4741},{"date":"2024-01-12","close":6396.2568},{"date":"2024-01-15","close":6147.3755},{"date":"2024-01-16","close":6072.7109},{"date":"2024-01-17","close":5928.3599},{"date":"2024-01-18","close":6027.0},{"date":"2024-01-19","close":6012.979},{"date":"2024-01-22","close":6107.5547},{"date":"2024-01-23","close":6162.3081},{"date":"2024-01-24","close":6281.7715},{"date":"2024-01-25","close":6187.1963},{"date":"2024-01-26","close":6246.9282},{"date":"2024-01-29","close":5948.2695},{"date":"2024-01-30","close":5903.4717},{"date":"2024-01-31","close":5759.1206},{"date":"2024-02-01","close":5654.5894},{"date":"2024-02-02","close":5729.2539},{"date":"2024-02-05","close":5669.5229},{"date":"2024-02-06","close":5659.5679},{"date":"2024-02-07","close":5784.0088},{"date":"2024-02-08","close":5868.6279},{"date":"2024-02-13","close":5843.7397},{"date":"2024-02-14","close":5938.3149},{"date":"2024-02-15","close":5928.3599},{"date":"2024-02-16","close":5898.4932},{"date":"2024-02-19","close":5898.4932},{"date":"2024-02-20","close":5883.561},{"date":"2024-02-21","close":5948.2695},{"date":"2024-02-22","close":6052.8003},{"date":"2024-02-23","close":6017.957},{"date":"2024-02-26","close":6052.8003},{"date":"2024-02-27","close":5828.8071},{"date":"2024-02-28","close":5883.561},{"date":"2024-02-29","close":5823.8291},{"date":"2024-03-04","close":5659.5679},{"date":"2024-03-05","close":5569.9702},{"date":"2024-03-06","close":5465.4399},{"date":"2024-03-07","close":5350.9546},{"date":"2024-03-08","close":5455.4844},{"date":"2024-03-11","close":5634.6797},{"date":"2024-03-12","close":5664.5449},{"date":"2024-03-13","close":5669.5229},{"date":"2024-03-14","close":5619.7466},{"date":"2024-03-15","close":5555.0371},{"date":"2024-03-18","close":5594.8584},{"date":"2024-03-19","close":5510.2388},{"date":"2024-03-20","close":5465.4399},{"date":"2024-03-21","close":5505.2607},{"date":"2024-03-22","close":5535.127},{"date":"2024-03-25","close":5589.8804},{"date":"2024-03-26","close":5774.0532},{"date":"2024-03-27","close":5858.6729},{"date":"2024-03-28","close":5784.0088},{"date":"2024-03-29","close":5883.561},{"date":"2024-04-01","close":5898.4932},{"date":"2024-04-02","close":5679.4775},{"date":"2024-04-03","close":5689.4331},{"date":"2024-04-04","close":5639.6567},{"date":"2024-04-05","close":5634.6797},{"date":"2024-04-08","close":5540.104},{"date":"2024-04-09","close":5485.3506},{"date":"2024-04-11","close":5485.3506},{"date":"2024-04-12","close":5390.7754},{"date":"2024-04-15","close":5301.1782},{"date":"2024-04-16","close":5221.5361},{"date":"2024-04-17","close":5256.3789},{"date":"2024-04-18","close":5365.8872},{"date":"2024-04-19","close":5385.7974},{"date":"2024-04-22","close":5400.731},{"date":"2024-04-23","close":5430.5962},{"date":"2024-04-24","close":5455.4844},{"date":"2024-04-25","close":5360.9092},{"date":"2024-04-26","close":5326.0664},{"date":"2024-04-29","close":5374.9751},{"date":"2024-04-30","close":5360.0029},{"date":"2024-05-02","close":5404.9189},{"date":"2024-05-03","close":5539.6675},{"date":"2024-05-07","close":5549.6489},{"date":"2024-05-08","close":5519.7051},{"date":"2024-05-09","close":5589.5747},{"date":"2024-05-10","close":5694.3794},{"date":"2024-05-13","close":5434.8633},{"date":"2024-05-14","close":5479.7793},{"date":"2024-05-16","close":5504.7329},{"date":"2024-05-17","close":5549.6489},{"date":"2024-05-20","close":5419.8911},{"date":"2024-05-21","close":5369.9844},{"date":"2024-05-22","close":5369.9844},{"date":"2024-05-23","close":5519.7051},{"date":"2024-05-24","close":5549.6489},{"date":"2024-05-27","close":5634.4907},{"date":"2024-05-28","close":5509.7236},{"date":"2024-05-29","close":5399.9282},{"date":"2024-05-30","close":5464.8076},{"date":"2024-05-31","close":5469.7979},{"date":"2024-06-03","close":5454.8262},{"date":"2024-06-04","close":5345.0308},{"date":"2024-06-05","close":5335.0493},{"date":"2024-06-07","close":5265.1797},{"date":"2024-06-10","close":5305.1055},{"date":"2024-06-11","close":5270.1704},{"date":"2024-06-12","close":5245.2173},{"date":"2024-06-13","close":5220.2637},{"date":"2024-06-14","close":5175.3477},{"date":"2024-06-17","close":5145.4028},{"date":"2024-06-18","close":5140.4126},{"date":"2024-06-19","close":5140.4126},{"date":"2024-06-20","close":5115.459},{"date":"2024-06-21","close":5060.5615},{"date":"2024-06-24","close":4985.7012},{"date":"2024-06-25","close":4990.6919},{"date":"2024-06-26","close":5025.627},{"date":"2024-06-27","close":5050.5796},{"date":"2024-06-28","close":5095.4966},{"date":"2024-07-01","close":5130.4312},{"date":"2024-07-02","close":5035.6079},{"date":"2024-07-03","close":4925.8125},{"date":"2024-07-04","close":4890.8779},{"date":"2024-07-05","close":4880.8965},{"date":"2024-07-08","close":4990.6919},{"date":"2024-07-09","close":4990.6919},{"date":"2024-07-10","close":4955.7568},{"date":"2024-07-11","close":4985.7012},{"date":"2024-07-12","close":5030.6172},{"date":"2024-07-15","close":5005.6636},{"date":"2024-07-16","close":4950.7661},{"date":"2024-07-17","close":4920.8223},{"date":"2024-07-18","close":4900.8589},{"date":"2024-07-19","close":4885.8872},{"date":"2024-07-22","close":4801.0454},{"date":"2024-07-23","close":4786.0732},{"date":"2024-07-24","close":4731.1758},{"date":"2024-07-25","close":4686.2598},{"date":"2024-07-26","close":4691.25},{"date":"2024-07-29","close":4731.1758},{"date":"2024-07-30","close":4716.2036},{"date":"2024-07-31","close":4751.1382},{"date":"2024-08-01","close":4796.0547},{"date":"2024-08-02","close":4691.25},{"date":"2024-08-05","close":4291.9951},{"date":"2024-08-06","close":4336.9111},{"date":"2024-08-07","close":4511.5854},{"date":"2024-08-08","close":4451.6968},{"date":"2024-08-09","close":4551.5107},{"date":"2024-08-12","close":4561.4922},{"date":"2024-08-13","close":4466.6694},{"date":"2024-08-14","close":4411.7715},{"date":"2024-08-16","close":4391.8086},{"date":"2024-08-19","close":4416.7622},{"date":"2024-08-20","close":4461.6782},{"date":"2024-08-21","close":4506.5942},{"date":"2024-08-22","close":4581.4551},{"date":"2024-08-23","close":4531.5479},{"date":"2024-08-26","close":4511.5854},{"date":"2024-08-27","close":4486.0},{"date":"2024-08-28","close":4466.6694},{"date":"2024-08-29","close":4431.7344},{"date":"2024-08-30","close":4461.6782},{"date":"2024-09-02","close":4401.79},{"date":"2024-09-03","close":4406.7808},{"date":"2024-09-04","close":4157.2461},{"date":"2024-09-05","close":4257.0601},{"date":"2024-09-06","close":4102.3486},{"date":"2024-09-09","close":4142.2744},{"date":"2024-09-10","close":4092.3672},{"date":"2024-09-11","close":4132.2925},{"date":"2024-09-12","close":4177.209},{"date":"2024-09-13","close":4147.2646},{"date":"2024-09-19","close":4157.2461},{"date":"2024-09-20","close":4152.2554},{"date":"2024-09-23","close":4177.209},{"date":"2024-09-24","close":4296.9854},{"date":"2024-09-25","close":4291.9951},{"date":"2024-09-26","close":4436.7246},{"date":"2024-09-27","close":4611.3989},{"date":"2024-09-30","close":4526.5576},{"date":"2024-10-02","close":4506.5942},{"date":"2024-10-04","close":4516.5757},{"date":"2024-10-07","close":4516.5757},{"date":"2024-10-08","close":4581.4551},{"date":"2024-10-10","close":4516.5757},{"date":"2024-10-11","close":4466.6694},{"date":"2024-10-14","close":4576.4644},{"date":"2024-10-15","close":4621.3804},{"date":"2024-10-16","close":4526.5576},{"date":"2024-10-17","close":4591.4365},{"date":"2024-10-18","close":4546.52},{"date":"2024-10-21","close":4611.3989},{"date":"2024-10-22","close":4641.3433},{"date":"2024-10-23","close":4706.2222},{"date":"2024-10-24","close":4631.3618},{"date":"2024-10-25","close":4631.3618},{"date":"2024-10-28","close":4711.2129},{"date":"2024-10-29","close":4791.064},{"date":"2024-10-30","close":4736.0},{"date":"2024-10-31","close":4761.1196},{"date":"2024-11-01","close":4816.0176},{"date":"2024-11-04","close":5025.627},{"date":"2024-11-05","close":5230.0},{"date":"2024-11-06","close":5160.375},{"date":"2024-11-07","close":5095.4966},{"date":"2024-11-08","close":5105.4775},{"date":"2024-11-11","close":4955.7568},{"date":"2024-11-12","close":4796.0547},{"date":"2024-11-13","close":4910.8403},{"date":"2024-11-14","close":4990.6919},{"date":"2024-11-15","close":5075.5332},{"date":"2024-11-18","close":5215.2725},{"date":"2024-11-19","close":5340.0405},{"date":"2024-11-20","close":5345.0308},{"date":"2024-11-21","close":5300.1147},{"date":"2024-11-22","close":5364.9932},{"date":"2024-11-25","close":5454.8262},{"date":"2024-11-26","close":5524.6958},{"date":"2024-11-27","close":5639.4819},{"date":"2024-11-28","close":5529.686},{"date":"2024-11-29","close":5529.686},{"date":"2024-12-02","close":5474.7886},{"date":"2024-12-03","close":5484.77},{"date":"2024-12-04","close":5379.9658},{"date":"2024-12-05","close":5200.3008},{"date":"2024-12-06","close":5080.5244},{"date":"2024-12-09","close":4816.0176},{"date":"2024-12-10","close":5180.3379},{"date":"2024-12-11","close":5230.2451},{"date":"2024-12-12","close":5305.1055},{"date":"2024-12-13","close":5544.6587},{"date":"2024-12-16","close":5569.6118},{"date":"2024-12-17","close":5474.7886},{"date":"2024-12-18","close":5599.5562},{"date":"2024-12-19","close":5504.7329},{"date":"2024-12-20","close":5335.0493},{"date":"2024-12-23","close":5350.0215},{"date":"2024-12-24","close":5250.2075},{"date":"2024-12-26","close":5350.0215},{"date":"2024-12-27","close":5040.5986},{"date":"2024-12-30","close":5070.543},{"date":"2025-01-02","close":4985.7012},{"date":"2025-01-03","close":5075.5332},{"date":"2025-01-06","close":4950.7661},{"date":"2025-01-07","close":5050.5796},{"date":"2025-01-08","close":4975.7197},{"date":"2025-01-09","close":4905.8501},{"date":"2025-01-10","close":5010.6543},{"date":"2025-01-13","close":4975.7197},{"date":"2025-01-14","close":5140.4126},{"date":"2025-01-15","close":5125.4404},{"date":"2025-01-16","close":5125.4404},{"date":"2025-01-17","close":5145.4028},{"date":"2025-01-20","close":5085.5146},{"date":"2025-01-21","close":5055.5708},{"date":"2025-01-22","close":5075.5332},{"date":"2025-01-23","close":5020.6357},{"date":"2025-01-24","close":5085.5146},{"date":"2025-01-31","close":5105.4775},{"date":"2025-02-03","close":5070.543},{"date":"2025-02-04","close":5190.3193},{"date":"2025-02-05","close":5270.1704},{"date":"2025-02-06","close":5310.0957},{"date":"2025-02-07","close":5325.0679},{"date":"2025-02-10","close":5454.8262},{"date":"2025-02-11","close":5579.5933},{"date":"2025-02-12","close":5594.5654},{"date":"2025-02-13","close":5569.6118},{"date":"2025-02-14","close":5499.7422},{"date":"2025-02-17","close":5394.938},{"date":"2025-02-18","close":5494.7515},{"date":"2025-02-19","close":5619.5186},{"date":"2025-02-20","close":5983.8394},{"date":"2025-02-21","close":5898.9976},{"date":"2025-02-24","close":5834.1187},{"date":"2025-02-25","close":5953.8955},{"date":"2025-02-26","close":5948.9043},{"date":"2025-02-27","close":5983.8394},{"date":"2025-02-28","close":5993.8208},{"date":"2025-03-04","close":5903.9883},{"date":"2025-03-05","close":5809.165},{"date":"2025-03-06","close":5739.2954},{"date":"2025-03-07","close":5734.3047},{"date":"2025-03-10","close":5644.4722},{"date":"2025-03-11","close":5529.686},{"date":"2025-03-12","close":5544.6587},{"date":"2025-03-13","close":5439.854},{"date":"2025-03-14","close":5424.8818},{"date":"2025-03-17","close":5494.7515},{"date":"2025-03-18","close":5379.9658},{"date":"2025-03-19","close":5489.7612},{"date":"2025-03-20","close":5389.9468},{"date":"2025-03-21","close":5489.7612},{"date":"2025-03-24","close":5554.6396},{"date":"2025-03-25","close":5614.5283},{"date":"2025-03-26","close":5629.5005},{"date":"2025-03-27","close":5714.3418},{"date":"2025-03-28","close":5604.5469},{"date":"2025-03-31","close":5524.6958},{"date":"2025-04-01","close":5544.6587},{"date":"2025-04-02","close":5509.7236},{"date":"2025-04-03","close":5554.6396},{"date":"2025-04-04","close":5789.2026},{"date":"2025-04-07","close":5449.8354},{"date":"2025-04-08","close":5399.9282},{"date":"2025-04-09","close":5170.3564},{"date":"2025-04-10","close":5305.1055},{"date":"2025-04-11","close":5424.8818},{"date":"2025-04-14","close":5409.9097},{"date":"2025-04-15","close":5429.8726},{"date":"2025-04-16","close":5424.8818},{"date":"2025-04-17","close":5649.4629},{"date":"2025-04-18","close":5699.3701},{"date":"2025-04-21","close":5599.5562},{"date":"2025-04-22","close":5649.4629},{"date":"2025-04-23","close":5629.5005},{"date":"2025-04-24","close":5639.4819},{"date":"2025-04-25","close":5799.1836},{"date":"2025-04-28","close":5918.9604},{"date":"2025-04-29","close":6098.7769},{"date":"2025-04-30","close":6198.6748},{"date":"2025-05-02","close":6193.6802},{"date":"2025-05-07","close":6193.6802},{"date":"2025-05-08","close":6208.6646},{"date":"2025-05-09","close":6163.7104},{"date":"2025-05-12","close":6028.8481},{"date":"2025-05-13","close":6088.7871},{"date":"2025-05-14","close":6353.5171},{"date":"2025-05-15","close":6453.415},{"date":"2025-05-16","close":6453.415},{"date":"2025-05-19","close":6403.4658},{"date":"2025-05-20","close":6508.3589},{"date":"2025-05-21","close":6553.313},{"date":"2025-05-22","close":6513.354},{"date":"2025-05-23","close":6743.1191},{"date":"2025-05-26","close":6818.043},{"date":"2025-05-27","close":6773.0889},{"date":"2025-05-28","close":6748.1143},{"date":"2025-05-29","close":6887.9717},{"date":"2025-05-30","close":6862.9971},{"date":"2025-06-02","close":6967.8901},{"date":"2025-06-04","close":7097.7573},{"date":"2025-06-05","close":7207.6455},{"date":"2025-06-09","close":7252.5996},{"date":"2025-06-10","close":7612.2324},{"date":"2025-06-11","close":7402.4468},{"date":"2025-06-12","close":7402.4468},{"date":"2025-06-13","close":7247.6045},{"date":"2025-06-16","close":7382.4668},{"date":"2025-06-17","close":7412.4365},{"date":"2025-06-18","close":7482.3652},{"date":"2025-06-19","close":7517.3291},{"date":"2025-06-20","close":7692.1509},{"date":"2025-06-23","close":7587.2578},{"date":"2025-06-24","close":7677.166},{"date":"2025-06-25","close":7617.2275},{"date":"2025-06-26","close":7477.3701},{"date":"2025-06-27","close":7547.2988},{"date":"2025-06-30","close":7582.2632},{"date":"2025-07-01","close":7532.314},{"date":"2025-07-02","close":7302.5483},{"date":"2025-07-03","close":7092.7627},{"date":"2025-07-04","close":6962.895},{"date":"2025-07-07","close":6967.8901},{"date":"2025-07-08","close":7257.5942},{"date":"2025-07-09","close":7262.5894},{"date":"2025-07-10","close":7167.686},{"date":"2025-07-11","close":7147.7065},{"date":"2025-07-14","close":7142.7114},{"date":"2025-07-15","close":7142.7114},{"date":"2025-07-16","close":6982.8745},{"date":"2025-07-17","close":6952.9053},{"date":"2025-07-18","close":6932.9258},{"date":"2025-07-21","close":7127.7271},{"date":"2025-07-22","close":6982.8745},{"date":"2025-07-23","close":6838.0225},{"date":"2025-07-24","close":6673.1909},{"date":"2025-07-25","close":6643.2212},{"date":"2025-07-28","close":6513.354},{"date":"2025-07-29","close":6578.2876},{"date":"2025-07-30","close":6528.3384},{"date":"2025-07-31","close":6763.0991},{"date":"2025-08-01","close":6483.3843},{"date":"2025-08-04","close":6628.2363},{"date":"2025-08-05","close":6713.1499},{"date":"2025-08-06","close":6833.0273},{"date":"2025-08-07","close":6997.8594},{"date":"2025-08-08","close":7217.6353},{"date":"2025-08-11","close":7397.4517},{"date":"2025-08-12","close":7357.4922},{"date":"2025-08-13","close":7122.7319},{"date":"2025-08-14","close":7147.7065},{"date":"2025-08-18","close":7027.8286},{"date":"2025-08-19","close":7177.6758},{"date":"2025-08-20","close":7252.5996},{"date":"2025-08-21","close":7272.5791},{"date":"2025-08-22","close":7167.686},{"date":"2025-08-25","close":7227.625},{"date":"2025-08-26","close":7257.5942},{"date":"2025-08-27","close":7167.686},{"date":"2025-08-28","close":6972.8848},{"date":"2025-08-29","close":6872.9868},{"date":"2025-09-01","close":6922.936},{"date":"2025-09-02","close":6848.0122},{"date":"2025-09-03","close":6763.0991},{"date":"2025-09-04","close":6778.0835},{"date":"2025-09-05","close":6882.9766},{"date":"2025-09-08","close":6942.9155},{"date":"2025-09-09","close":6838.0225},{"date":"2025-09-10","close":6892.9663},{"date":"2025-09-11","close":6882.9766},{"date":"2025-09-12","close":6932.9258},{"date":"2025-09-15","close":6853.0073},{"date":"2025-09-16","close":6872.9868},{"date":"2025-09-17","close":6922.936},{"date":"2025-09-18","close":6992.8643},{"date":"2025-09-19","close":7032.8237},{"date":"2025-09-22","close":7032.8237},{"date":"2025-09-23","close":6917.9409},{"date":"2025-09-24","close":6828.0327},{"date":"2025-09-25","close":6713.1499},{"date":"2025-09-26","close":6713.1499},{"date":"2025-09-29","close":6718.145},{"date":"2025-09-30","close":6653.2109},{"date":"2025-10-01","close":6623.2417},{"date":"2025-10-02","close":6578.2876},{"date":"2025-10-10","close":6593.2725},{"date":"2025-10-13","close":6708.1548},{"date":"2025-10-14","close":6448.4199},{"date":"2025-10-15","close":6433.4355},{"date":"2025-10-16","close":6343.5269},{"date":"2025-10-17","close":6153.7207},{"date":"2025-10-20","close":6263.6084},{"date":"2025-10-21","close":6323.5474},{"date":"2025-10-22","close":6273.5986},{"date":"2025-10-23","close":6308.563},{"date":"2025-10-24","close":6398.4712},{"date":"2025-10-27","close":6538.3281},{"date":"2025-10-28","close":6553.313},{"date":"2025-10-29","close":6458.4097},{"date":"2025-10-30","close":6538.3281},{"date":"2025-10-31","close":6583.2822},{"date":"2025-11-03","close":6473.3945},{"date":"2025-11-04","close":6433.4355},{"date":"2025-11-05","close":6188.6851},{"date":"2025-11-06","close":5983.894},{"date":"2025-11-07","close":5734.1489},{"date":"2025-11-10","close":5764.1182},{"date":"2025-11-11","close":5569.3169},{"date":"2025-11-12","close":5634.251},{"date":"2025-11-13","close":5729.1538},{"date":"2025-11-14","close":5669.2153},{"date":"2025-11-17","close":5654.2305},{"date":"2025-11-18","close":5479.4087},{"date":"2025-11-19","close":5434.4546},{"date":"2025-11-20","close":5569.3169},{"date":"2025-11-21","close":5449.4395},{"date":"2025-11-24","close":5404.4854},{"date":"2025-11-25","close":5284.6074},{"date":"2025-11-26","close":5359.5312},{"date":"2025-11-27","close":5474.4141},{"date":"2025-11-28","close":5629.2559},{"date":"2025-12-01","close":5569.3169},{"date":"2025-12-02","close":5589.2969},{"date":"2025-12-03","close":5514.373},{"date":"2025-12-04","close":5444.4443},{"date":"2025-12-05","close":5444.4443},{"date":"2025-12-08","close":5389.5005},{"date":"2025-12-09","close":5394.4956},{"date":"2025-12-10","close":5449.4395},{"date":"2025-12-11","close":5434.4546},{"date":"2025-12-12","close":5494.3936},{"date":"2025-12-15","close":5579.3066},{"date":"2025-12-16","close":5594.2915},{"date":"2025-12-17","close":5714.1694},{"date":"2025-12-18","close":5659.2251},{"date":"2025-12-19","close":5759.1235},{"date":"2025-12-22","close":5794.0879},{"date":"2025-12-23","close":5963.9146},{"date":"2025-12-24","close":5953.9248},{"date":"2025-12-26","close":5829.0522},{"date":"2025-12-29","close":5893.9858},{"date":"2025-12-30","close":6058.8174},{"date":"2026-01-02","close":6263.6084},{"date":"2026-01-05","close":5933.9448},{"date":"2026-01-06","close":5794.0879},{"date":"2026-01-07","close":5709.1743},{"date":"2026-01-08","close":5724.1592},{"date":"2026-01-09","close":5644.2407},{"date":"2026-01-12","close":5744.1387},{"date":"2026-01-13","close":5654.2305},{"date":"2026-01-14","close":5709.1743},{"date":"2026-01-15","close":5729.1538},{"date":"2026-01-16","close":5674.21},{"date":"2026-01-19","close":5754.1284},{"date":"2026-01-20","close":5799.0825},{"date":"2026-01-21","close":5594.2915},{"date":"2026-01-22","close":5699.1846},{"date":"2026-01-23","close":5834.0469},{"date":"2026-01-26","close":6013.8633},{"date":"2026-01-27","close":5978.8989},{"date":"2026-01-28","close":6118.7563},{"date":"2026-01-29","close":6113.7617},{"date":"2026-01-30","close":6048.8276},{"date":"2026-02-02","close":5684.1997},{"date":"2026-02-03","close":5849.0317},{"date":"2026-02-04","close":5834.0469},{"date":"2026-02-05","close":5938.9399},{"date":"2026-02-06","close":5794.0879},{"date":"2026-02-09","close":6033.8433},{"date":"2026-02-10","close":6123.7515},{"date":"2026-02-11","close":6268.6035},{"date":"2026-02-12","close":6223.6494},{"date":"2026-02-13","close":6068.8076},{"date":"2026-02-19","close":6153.7207},{"date":"2026-02-20","close":6058.8174},{"date":"2026-02-23","close":6028.8481},{"date":"2026-02-24","close":5948.9297},{"date":"2026-02-25","close":5864.0166},{"date":"2026-02-26","close":5799.0825},{"date":"2026-02-27","close":5794.0879},{"date":"2026-03-03","close":5424.4648},{"date":"2026-03-04","close":4900.0},{"date":"2026-03-05","close":5129.7656},{"date":"2026-03-06","close":5394.4956},{"date":"2026-03-09","close":5179.7148},{"date":"2026-03-10","close":5324.5669},{"date":"2026-03-11","close":5339.5518},{"date":"2026-03-12","close":5339.5518},{"date":"2026-03-13","close":5369.521},{"date":"2026-03-16","close":5289.6025},{"date":"2026-03-17","close":5339.5518},{"date":"2026-03-18","close":5359.5312},{"date":"2026-03-19","close":5234.6587},{"date":"2026-03-20","close":5284.6074},{"date":"2026-03-23","close":4840.061},{"date":"2026-03-24","close":4944.9541},{"date":"2026-03-25","close":4999.8979},{"date":"2026-03-26","close":4949.9492},{"date":"2026-03-27","close":4949.9492},{"date":"2026-03-30","close":4785.1172},{"date":"2026-03-31","close":4715.1885},{"date":"2026-04-01","close":4840.061},{"date":"2026-04-02","close":4590.3159},{"date":"2026-04-03","close":4570.3364},{"date":"2026-04-06","close":4515.3926},{"date":"2026-04-07","close":4420.4893},{"date":"2026-04-08","close":4620.2856},{"date":"2026-04-09","close":4560.3467},{"date":"2026-04-10","close":4625.2803},{"date":"2026-04-13","close":4575.3315},{"date":"2026-04-14","close":4685.2192},{"date":"2026-04-15","close":4705.1987},{"date":"2026-04-16","close":4919.9795},{"date":"2026-04-17","close":4900.0},{"date":"2026-04-20","close":4820.0815},{"date":"2026-04-21","close":4775.1274},{"date":"2026-04-22","close":4780.1226},{"date":"2026-04-23","close":4735.1685},{"date":"2026-04-24","close":4820.0815},{"date":"2026-04-27","close":4840.061},{"date":"2026-04-28","close":4900.0},{"date":"2026-04-29","close":4985.0},{"date":"2026-04-30","close":4870.0},{"date":"2026-05-04","close":4820.0},{"date":"2026-05-06","close":4625.0},{"date":"2026-05-07","close":4535.0},{"date":"2026-05-08","close":4520.0},{"date":"2026-05-11","close":4395.0},{"date":"2026-05-12","close":4290.0},{"date":"2026-05-13","close":4270.0},{"date":"2026-05-14","close":4460.0},{"date":"2026-05-15","close":4405.0},{"date":"2026-05-18","close":4155.0},{"date":"2026-05-19","close":4150.0},{"date":"2026-05-20","close":3955.0},{"date":"2026-05-21","close":3945.0},{"date":"2026-05-22","close":4080.0},{"date":"2026-05-26","close":4030.0},{"date":"2026-05-27","close":3900.0},{"date":"2026-05-28","close":3850.0},{"date":"2026-05-29","close":3750.0},{"date":"2026-06-01","close":3680.0},{"date":"2026-06-02","close":3690.0},{"date":"2026-06-04","close":3670.0},{"date":"2026-06-05","close":3580.0},{"date":"2026-06-08","close":3365.0},{"date":"2026-06-09","close":3490.0},{"date":"2026-06-10","close":3455.0},{"date":"2026-06-11","close":3750.0},{"date":"2026-06-12","close":3750.0},{"date":"2026-06-15","close":3735.0},{"date":"2026-06-16","close":3780.0},{"date":"2026-06-17","close":3900.0},{"date":"2026-06-18","close":3720.0},{"date":"2026-06-19","close":3595.0},{"date":"2026-06-22","close":3520.0},{"date":"2026-06-23","close":3315.0},{"date":"2026-06-24","close":3320.0},{"date":"2026-06-25","close":3195.0},{"date":"2026-06-26","close":3090.0},{"date":"2026-06-29","close":3420.0},{"date":"2026-06-30","close":3365.0},{"date":"2026-07-01","close":3450.0},{"date":"2026-07-02","close":3500.0},{"date":"2026-07-03","close":3410.0},{"date":"2026-07-06","close":3445.0},{"date":"2026-07-07","close":3545.0},{"date":"2026-07-08","close":3420.0},{"date":"2026-07-09","close":3405.0},{"date":"2026-07-10","close":3455.0},{"date":"2026-07-13","close":3365.0},{"date":"2026-07-14","close":3225.0},{"date":"2026-07-15","close":3245.0},{"date":"2026-07-16","close":3240.0},{"date":"2026-07-20","close":3100.0},{"date":"2026-07-21","close":3110.0},{"date":"2026-07-22","close":3140.0},{"date":"2026-07-23","close":3325.0},{"date":"2026-07-24","close":3280.0},{"date":"2026-07-27","close":3360.0},{"date":"2026-07-28","close":3175.0},{"date":"2026-07-29","close":3005.0},{"date":"2026-07-30","close":3015.0},{"date":"2026-07-31","close":3165.0},{"date":"2026-08-03","close":3195.0},{"date":"2026-08-04","close":3390.0},{"date":"2026-08-05","close":3305.0},{"date":"2026-08-06","close":3355.0},{"date":"2026-08-07","close":3415.0},{"date":"2026-08-10","close":3425.0},{"date":"2026-08-11","close":3400.0},{"date":"2026-08-12","close":3360.0},{"date":"2026-08-13","close":3200.0},{"date":"2026-08-14","close":3225.0},{"date":"2026-08-18","close":3085.0},{"date":"2026-08-19","close":3060.0},{"date":"2026-08-20","close":3120.0},{"date":"2026-08-21","close":3030.0},{"date":"2026-08-24","close":3055.0},{"date":"2026-08-25","close":3055.0},{"date":"2026-08-26","close":3130.0},{"date":"2026-08-27","close":3090.0},{"date":"2026-08-28","close":3115.0},{"date":"2026-08-31","close":3140.0},{"date":"2026-09-01","close":3155.0},{"date":"2026-09-02","close":3060.0},{"date":"2026-09-03","close":3045.0},{"date":"2026-09-04","close":3100.0},{"date":"2026-09-07","close":3140.0},{"date":"2026-09-08","close":3130.0},{"date":"2026-09-09","close":3065.0},{"date":"2026-09-10","close":3075.0},{"date":"2026-09-11","close":3095.0},{"date":"2026-09-14","close":3150.0},{"date":"2026-09-15","close":3175.0},{"date":"2026-09-16","close":3140.0},{"date":"2026-09-17","close":3080.0},{"date":"2026-09-18","close":3060.0},{"date":"2026-09-21","close":3095.0},{"date":"2026-09-22","close":2990.0},{"date":"2026-09-23","close":3030.0},{"date":"2026-09-28","close":3050.0},{"date":"2026-09-29","close":3070.0},{"date":"2026-09-30","close":3035.0},{"date":"2026-10-01","close":3000.0},{"date":"2026-10-02","close":3000.0},{"date":"2026-10-06","close":2990.0},{"date":"2026-10-07","close":3095.0},{"date":"2026-10-08","close":3125.0},{"date":"2026-10-12","close":2990.0},{"date":"2026-10-13","close":3040.0},{"date":"2026-10-14","close":3110.0},{"date":"2026-10-15","close":3065.0},{"date":"2026-10-16","close":3185.0},{"date":"2026-10-19","close":3300.0},{"date":"2026-10-20","close":3260.0},{"date":"2026-10-21","close":3225.0},{"date":"2026-10-22","close":3170.0},{"date":"2026-10-23","close":3100.0}],"chart_data":[{"date":"2024-10-24","open":4710,"high":4710,"low":4611,"close":4631,"volume":93041},{"date":"2024-10-25","open":4645,"high":4650,"low":4546,"close":4631,"volume":108015},{"date":"2024-10-28","open":4631,"high":4740,"low":4561,"close":4711,"volume":108129},{"date":"2024-10-29","open":4711,"high":4791,"low":4691,"close":4791,"volume":142341},{"date":"2024-10-30","open":4795,"high":4805,"low":4736,"close":4736,"volume":53447},{"date":"2024-10-31","open":4741,"high":4761,"low":4671,"close":4761,"volume":71767},{"date":"2024-11-01","open":4761,"high":4850,"low":4701,"close":4816,"volume":112769},{"date":"2024-11-04","open":4831,"high":5065,"low":4831,"close":5026,"volume":551553},{"date":"2024-11-05","open":4995,"high":5274,"low":4995,"close":5230,"volume":714894},{"date":"2024-11-06","open":5294,"high":5294,"low":5090,"close":5160,"volume":224077},{"date":"2024-11-07","open":5159,"high":5179,"low":4791,"close":5095,"volume":171398},{"date":"2024-11-08","open":5119,"high":5164,"low":5076,"close":5105,"volume":134056},{"date":"2024-11-11","open":5100,"high":5100,"low":4946,"close":4956,"volume":180323},{"date":"2024-11-12","open":4955,"high":4955,"low":4786,"close":4796,"volume":106612},{"date":"2024-11-13","open":4796,"high":4970,"low":4741,"close":4911,"volume":330685},{"date":"2024-11-14","open":5025,"high":5035,"low":4896,"close":4991,"volume":239361},{"date":"2024-11-15","open":4991,"high":5114,"low":4876,"close":5076,"volume":590114},{"date":"2024-11-18","open":5120,"high":5215,"low":5015,"close":5215,"volume":121648},{"date":"2024-11-19","open":5215,"high":5369,"low":5205,"close":5340,"volume":268959},{"date":"2024-11-20","open":5340,"high":5389,"low":5285,"close":5345,"volume":194725},{"date":"2024-11-21","open":5374,"high":5389,"low":5280,"close":5300,"volume":215750},{"date":"2024-11-22","open":5315,"high":5409,"low":5230,"close":5365,"volume":236021},{"date":"2024-11-25","open":5390,"high":5604,"low":5390,"close":5455,"volume":453143},{"date":"2024-11-26","open":5440,"high":5569,"low":5430,"close":5525,"volume":246010},{"date":"2024-11-27","open":5500,"high":5668,"low":5500,"close":5639,"volume":462178},{"date":"2024-11-28","open":5689,"high":5728,"low":5510,"close":5530,"volume":355248},{"date":"2024-11-29","open":5440,"high":5549,"low":5355,"close":5530,"volume":323880},{"date":"2024-12-02","open":5519,"high":5619,"low":5470,"close":5475,"volume":242021},{"date":"2024-12-03","open":5519,"high":5589,"low":5390,"close":5485,"volume":363449},{"date":"2024-12-04","open":5300,"high":5479,"low":5300,"close":5380,"volume":245052},{"date":"2024-12-05","open":5379,"high":5404,"low":5200,"close":5200,"volume":184617},{"date":"2024-12-06","open":5194,"high":5244,"low":4946,"close":5081,"volume":267797},{"date":"2024-12-09","open":5020,"high":5020,"low":4796,"close":4816,"volume":190746},{"date":"2024-12-10","open":4856,"high":5199,"low":4856,"close":5180,"volume":212313},{"date":"2024-12-11","open":5205,"high":5249,"low":5105,"close":5230,"volume":87871},{"date":"2024-12-12","open":5270,"high":5305,"low":5170,"close":5305,"volume":143476},{"date":"2024-12-13","open":5305,"high":5624,"low":5280,"close":5545,"volume":881076},{"date":"2024-12-16","open":5634,"high":5634,"low":5475,"close":5570,"volume":171234},{"date":"2024-12-17","open":5559,"high":5604,"low":5460,"close":5475,"volume":133869},{"date":"2024-12-18","open":5505,"high":5609,"low":5495,"close":5600,"volume":142610},{"date":"2024-12-19","open":5405,"high":5579,"low":5405,"close":5505,"volume":260289},{"date":"2024-12-20","open":5499,"high":5559,"low":5300,"close":5335,"volume":107809},{"date":"2024-12-23","open":5384,"high":5424,"low":5270,"close":5350,"volume":181437},{"date":"2024-12-24","open":5359,"high":5359,"low":5175,"close":5250,"volume":689756},{"date":"2024-12-26","open":5255,"high":5409,"low":5255,"close":5350,"volume":423327},{"date":"2024-12-27","open":5349,"high":5349,"low":4971,"close":5041,"volume":377034},{"date":"2024-12-30","open":5080,"high":5119,"low":5001,"close":5071,"volume":100765},{"date":"2025-01-02","open":5040,"high":5150,"low":4946,"close":4986,"volume":204921},{"date":"2025-01-03","open":4986,"high":5105,"low":4986,"close":5076,"volume":157649},{"date":"2025-01-06","open":5075,"high":5120,"low":4926,"close":4951,"volume":297501},{"date":"2025-01-07","open":4991,"high":5090,"low":4991,"close":5051,"volume":103817},{"date":"2025-01-08","open":5090,"high":5090,"low":4961,"close":4976,"volume":106717},{"date":"2025-01-09","open":4975,"high":4990,"low":4886,"close":4906,"volume":111904},{"date":"2025-01-10","open":4906,"high":5030,"low":4876,"close":5011,"volume":145239},{"date":"2025-01-13","open":5010,"high":5065,"low":4966,"close":4976,"volume":77240},{"date":"2025-01-14","open":4976,"high":5140,"low":4966,"close":5140,"volume":119456},{"date":"2025-01-15","open":5144,"high":5144,"low":5070,"close":5125,"volume":78269},{"date":"2025-01-16","open":5144,"high":5149,"low":5090,"close":5125,"volume":125922},{"date":"2025-01-17","open":5130,"high":5204,"low":5095,"close":5145,"volume":102441},{"date":"2025-01-20","open":5199,"high":5199,"low":5071,"close":5086,"volume":135569},{"date":"2025-01-21","open":5090,"high":5149,"low":5031,"close":5056,"volume":97565},{"date":"2025-01-22","open":5021,"high":5085,"low":4991,"close":5076,"volume":119029},{"date":"2025-01-23","open":5075,"high":5125,"low":5021,"close":5021,"volume":93954},{"date":"2025-01-24","open":5021,"high":5119,"low":5001,"close":5086,"volume":233356},{"date":"2025-01-31","open":5090,"high":5149,"low":5056,"close":5105,"volume":140611},{"date":"2025-02-03","open":4991,"high":5100,"low":4991,"close":5071,"volume":171570},{"date":"2025-02-04","open":5110,"high":5214,"low":5075,"close":5190,"volume":132175},{"date":"2025-02-05","open":5240,"high":5324,"low":5195,"close":5270,"volume":409367},{"date":"2025-02-06","open":5354,"high":5354,"low":5255,"close":5310,"volume":636266},{"date":"2025-02-07","open":5310,"high":5329,"low":5270,"close":5325,"volume":536599},{"date":"2025-02-10","open":5425,"high":5559,"low":5410,"close":5455,"volume":748866},{"date":"2025-02-11","open":5515,"high":5580,"low":5475,"close":5580,"volume":429478},{"date":"2025-02-12","open":5590,"high":5599,"low":5490,"close":5595,"volume":456678},{"date":"2025-02-13","open":5599,"high":5629,"low":5490,"close":5570,"volume":559667},{"date":"2025-02-14","open":5539,"high":5609,"low":5460,"close":5500,"volume":217365},{"date":"2025-02-17","open":5499,"high":5499,"low":5360,"close":5395,"volume":791869},{"date":"2025-02-18","open":5375,"high":5495,"low":5370,"close":5495,"volume":247976},{"date":"2025-02-19","open":5515,"high":5620,"low":5435,"close":5620,"volume":363242},{"date":"2025-02-20","open":5964,"high":6108,"low":5749,"close":5984,"volume":2186538},{"date":"2025-02-21","open":6053,"high":6068,"low":5819,"close":5899,"volume":828420},{"date":"2025-02-24","open":5829,"high":5868,"low":5774,"close":5834,"volume":312129},{"date":"2025-02-25","open":5834,"high":6003,"low":5814,"close":5954,"volume":464135},{"date":"2025-02-26","open":5889,"high":5998,"low":5879,"close":5949,"volume":1035804},{"date":"2025-02-27","open":5874,"high":6018,"low":5854,"close":5984,"volume":296196},{"date":"2025-02-28","open":5919,"high":6118,"low":5914,"close":5994,"volume":850242},{"date":"2025-03-04","open":5889,"high":5938,"low":5809,"close":5904,"volume":405093},{"date":"2025-03-05","open":5928,"high":5933,"low":5724,"close":5809,"volume":648668},{"date":"2025-03-06","open":5783,"high":5803,"low":5684,"close":5739,"volume":436616},{"date":"2025-03-07","open":5704,"high":5853,"low":5704,"close":5734,"volume":406191},{"date":"2025-03-10","open":5678,"high":5718,"low":5485,"close":5644,"volume":462904},{"date":"2025-03-11","open":5485,"high":5614,"low":5440,"close":5530,"volume":349409},{"date":"2025-03-12","open":5530,"high":5569,"low":5475,"close":5545,"volume":758669},{"date":"2025-03-13","open":5514,"high":5529,"low":5430,"close":5440,"volume":254406},{"date":"2025-03-14","open":5454,"high":5454,"low":5390,"close":5425,"volume":244532},{"date":"2025-03-17","open":5450,"high":5524,"low":5385,"close":5495,"volume":352755},{"date":"2025-03-18","open":5509,"high":5509,"low":5370,"close":5380,"volume":277987},{"date":"2025-03-19","open":5405,"high":5519,"low":5400,"close":5490,"volume":253462},{"date":"2025-03-20","open":5509,"high":5509,"low":5365,"close":5390,"volume":242933},{"date":"2025-03-21","open":5390,"high":5490,"low":5325,"close":5490,"volume":1723208},{"date":"2025-03-24","open":5510,"high":5609,"low":5490,"close":5555,"volume":1042378},{"date":"2025-03-25","open":5515,"high":5668,"low":5480,"close":5615,"volume":500453},{"date":"2025-03-26","open":5633,"high":5658,"low":5545,"close":5630,"volume":890555},{"date":"2025-03-27","open":5619,"high":5753,"low":5569,"close":5714,"volume":769243},{"date":"2025-03-28","open":5723,"high":5748,"low":5605,"close":5605,"volume":264536},{"date":"2025-03-31","open":5559,"high":5614,"low":5490,"close":5525,"volume":384508},{"date":"2025-04-01","open":5530,"high":5644,"low":5450,"close":5545,"volume":549101},{"date":"2025-04-02","open":5569,"high":5579,"low":5455,"close":5510,"volume":415312},{"date":"2025-04-03","open":5370,"high":5624,"low":5370,"close":5555,"volume":120817},{"date":"2025-04-04","open":5544,"high":5789,"low":5544,"close":5789,"volume":708415},{"date":"2025-04-07","open":5609,"high":5629,"low":5435,"close":5450,"volume":534769},{"date":"2025-04-08","open":5529,"high":5554,"low":5360,"close":5400,"volume":207277},{"date":"2025-04-09","open":5359,"high":5369,"low":5095,"close":5170,"volume":306102},{"date":"2025-04-10","open":5300,"high":5329,"low":5145,"close":5305,"volume":235737},{"date":"2025-04-11","open":5280,"high":5425,"low":5240,"close":5425,"volume":352723},{"date":"2025-04-14","open":5469,"high":5469,"low":5335,"close":5410,"volume":146692},{"date":"2025-04-15","open":5410,"high":5469,"low":5370,"close":5430,"volume":150660},{"date":"2025-04-16","open":5429,"high":5534,"low":5400,"close":5425,"volume":140414},{"date":"2025-04-17","open":5430,"high":5653,"low":5430,"close":5649,"volume":201482},{"date":"2025-04-18","open":5649,"high":5788,"low":5649,"close":5699,"volume":416916},{"date":"2025-04-21","open":5688,"high":5763,"low":5580,"close":5600,"volume":170685},{"date":"2025-04-22","open":5545,"high":5683,"low":5545,"close":5649,"volume":119911},{"date":"2025-04-23","open":5693,"high":5698,"low":5590,"close":5630,"volume":407422},{"date":"2025-04-24","open":5629,"high":5668,"low":5605,"close":5639,"volume":114159},{"date":"2025-04-25","open":5689,"high":5848,"low":5629,"close":5799,"volume":422022},{"date":"2025-04-28","open":5809,"high":5918,"low":5754,"close":5919,"volume":292861},{"date":"2025-04-29","open":5964,"high":6099,"low":5964,"close":6099,"volume":1119316},{"date":"2025-04-30","open":6119,"high":6214,"low":6109,"close":6199,"volume":1171287},{"date":"2025-05-02","open":6239,"high":6294,"low":6189,"close":6194,"volume":1041417},{"date":"2025-05-07","open":6179,"high":6244,"low":6124,"close":6194,"volume":983119},{"date":"2025-05-08","open":6204,"high":6229,"low":6109,"close":6209,"volume":714143},{"date":"2025-05-09","open":6229,"high":6234,"low":6039,"close":6164,"volume":578355},{"date":"2025-05-12","open":6164,"high":6169,"low":5994,"close":6029,"volume":273170},{"date":"2025-05-13","open":6034,"high":6089,"low":5964,"close":6089,"volume":1498000},{"date":"2025-05-14","open":6094,"high":6354,"low":6069,"close":6354,"volume":419919},{"date":"2025-05-15","open":6403,"high":6543,"low":6369,"close":6453,"volume":1243004},{"date":"2025-05-16","open":6453,"high":6473,"low":6398,"close":6453,"volume":269991},{"date":"2025-05-19","open":6463,"high":6518,"low":6369,"close":6403,"volume":584565},{"date":"2025-05-20","open":6423,"high":6548,"low":6413,"close":6508,"volume":289602},{"date":"2025-05-21","open":6503,"high":6553,"low":6463,"close":6553,"volume":309178},{"date":"2025-05-22","open":6513,"high":6533,"low":6463,"close":6513,"volume":548605},{"date":"2025-05-23","open":6533,"high":6773,"low":6513,"close":6743,"volume":546022},{"date":"2025-05-26","open":6753,"high":6818,"low":6743,"close":6818,"volume":334336},{"date":"2025-05-27","open":6783,"high":6873,"low":6693,"close":6773,"volume":375465},{"date":"2025-05-28","open":6828,"high":7058,"low":6733,"close":6748,"volume":1280944},{"date":"2025-05-29","open":6713,"high":6918,"low":6663,"close":6888,"volume":1103858},{"date":"2025-05-30","open":6863,"high":6983,"low":6843,"close":6863,"volume":434929},{"date":"2025-06-02","open":6948,"high":7073,"low":6888,"close":6968,"volume":529089},{"date":"2025-06-04","open":7093,"high":7148,"low":7053,"close":7098,"volume":515597},{"date":"2025-06-05","open":7183,"high":7228,"low":7123,"close":7208,"volume":539766},{"date":"2025-06-09","open":7293,"high":7367,"low":7203,"close":7253,"volume":1353682},{"date":"2025-06-10","open":7367,"high":7657,"low":7253,"close":7612,"volume":1566540},{"date":"2025-06-11","open":7682,"high":7682,"low":7367,"close":7402,"volume":2275678},{"date":"2025-06-12","open":7397,"high":7512,"low":7343,"close":7402,"volume":601762},{"date":"2025-06-13","open":7492,"high":7502,"low":7158,"close":7248,"volume":862966},{"date":"2025-06-16","open":7273,"high":7382,"low":7213,"close":7382,"volume":641360},{"date":"2025-06-17","open":7392,"high":7412,"low":7208,"close":7412,"volume":569779},{"date":"2025-06-18","open":7377,"high":7532,"low":7348,"close":7482,"volume":496902},{"date":"2025-06-19","open":7522,"high":7562,"low":7402,"close":7517,"volume":432632},{"date":"2025-06-20","open":7532,"high":7732,"low":7477,"close":7692,"volume":1086763},{"date":"2025-06-23","open":7632,"high":7632,"low":7482,"close":7587,"volume":544285},{"date":"2025-06-24","open":7612,"high":7712,"low":7532,"close":7677,"volume":589659},{"date":"2025-06-25","open":7697,"high":7697,"low":7477,"close":7617,"volume":516360},{"date":"2025-06-26","open":7622,"high":7622,"low":7343,"close":7477,"volume":497397},{"date":"2025-06-27","open":7492,"high":7617,"low":7377,"close":7547,"volume":344004},{"date":"2025-06-30","open":7532,"high":7612,"low":7442,"close":7582,"volume":332031},{"date":"2025-07-01","open":7527,"high":7662,"low":7502,"close":7532,"volume":429153},{"date":"2025-07-02","open":7552,"high":7642,"low":7178,"close":7303,"volume":578004},{"date":"2025-07-03","open":7313,"high":7313,"low":7063,"close":7093,"volume":579274},{"date":"2025-07-04","open":7103,"high":7163,"low":6928,"close":6963,"volume":712900},{"date":"2025-07-07","open":6933,"high":7058,"low":6933,"close":6968,"volume":267385},{"date":"2025-07-08","open":7058,"high":7258,"low":7033,"close":7258,"volume":386001},{"date":"2025-07-09","open":7263,"high":7263,"low":7118,"close":7263,"volume":253606},{"date":"2025-07-10","open":7223,"high":7223,"low":7128,"close":7168,"volume":304655},{"date":"2025-07-11","open":7193,"high":7308,"low":7138,"close":7148,"volume":316412},{"date":"2025-07-14","open":7188,"high":7238,"low":7118,"close":7143,"volume":252482},{"date":"2025-07-15","open":7143,"high":7218,"low":7083,"close":7143,"volume":314499},{"date":"2025-07-16","open":7093,"high":7128,"low":6948,"close":6983,"volume":377259},{"date":"2025-07-17","open":6983,"high":7028,"low":6848,"close":6953,"volume":349950},{"date":"2025-07-18","open":6938,"high":6998,"low":6873,"close":6933,"volume":240188},{"date":"2025-07-21","open":6918,"high":7128,"low":6918,"close":7128,"volume":436656},{"date":"2025-07-22","open":7093,"high":7103,"low":6923,"close":6983,"volume":305185},{"date":"2025-07-23","open":6983,"high":6983,"low":6768,"close":6838,"volume":294899},{"date":"2025-07-24","open":6838,"high":6888,"low":6653,"close":6673,"volume":600073},{"date":"2025-07-25","open":6653,"high":6713,"low":6603,"close":6643,"volume":177833},{"date":"2025-07-28","open":6643,"high":6648,"low":6493,"close":6513,"volume":348962},{"date":"2025-07-29","open":6523,"high":6583,"low":6448,"close":6578,"volume":243373},{"date":"2025-07-30","open":6578,"high":6588,"low":6493,"close":6528,"volume":275988},{"date":"2025-07-31","open":6518,"high":6823,"low":6513,"close":6763,"volume":639986},{"date":"2025-08-01","open":6723,"high":6723,"low":6458,"close":6483,"volume":874255},{"date":"2025-08-04","open":6448,"high":6658,"low":6393,"close":6628,"volume":321714},{"date":"2025-08-05","open":6753,"high":6753,"low":6648,"close":6713,"volume":417992},{"date":"2025-08-06","open":6733,"high":6838,"low":6733,"close":6833,"volume":409093},{"date":"2025-08-07","open":6853,"high":6998,"low":6813,"close":6998,"volume":551378},{"date":"2025-08-08","open":7003,"high":7248,"low":6938,"close":7218,"volume":1008925},{"date":"2025-08-11","open":7228,"high":7447,"low":7163,"close":7397,"volume":1203230},{"date":"2025-08-12","open":7352,"high":7462,"low":7303,"close":7357,"volume":794729},{"date":"2025-08-13","open":7377,"high":7387,"low":7048,"close":7123,"volume":901837},{"date":"2025-08-14","open":7213,"high":7293,"low":7143,"close":7148,"volume":430435},{"date":"2025-08-18","open":7098,"high":7098,"low":6963,"close":7028,"volume":333389},{"date":"2025-08-19","open":7053,"high":7352,"low":7038,"close":7178,"volume":674463},{"date":"2025-08-20","open":7143,"high":7253,"low":7068,"close":7253,"volume":551615},{"date":"2025-08-21","open":7213,"high":7382,"low":7213,"close":7273,"volume":579149},{"date":"2025-08-22","open":7223,"high":7303,"low":7143,"close":7168,"volume":297620},{"date":"2025-08-25","open":7168,"high":7268,"low":7153,"close":7228,"volume":190424},{"date":"2025-08-26","open":7228,"high":7452,"low":7228,"close":7258,"volume":681637},{"date":"2025-08-27","open":7258,"high":7258,"low":7088,"close":7168,"volume":351340},{"date":"2025-08-28","open":7033,"high":7033,"low":6898,"close":6973,"volume":617296},{"date":"2025-08-29","open":6978,"high":6993,"low":6838,"close":6873,"volume":352599},{"date":"2025-09-01","open":6953,"high":7018,"low":6873,"close":6923,"volume":341396},{"date":"2025-09-02","open":6928,"high":6968,"low":6823,"close":6848,"volume":280053},{"date":"2025-09-03","open":6853,"high":6873,"low":6658,"close":6763,"volume":360104},{"date":"2025-09-04","open":6768,"high":6808,"low":6743,"close":6778,"volume":242133},{"date":"2025-09-05","open":6803,"high":6968,"low":6803,"close":6883,"volume":304549},{"date":"2025-09-08","open":6888,"high":6943,"low":6803,"close":6943,"volume":188855},{"date":"2025-09-09","open":6953,"high":6953,"low":6813,"close":6838,"volume":293270},{"date":"2025-09-10","open":6958,"high":6968,"low":6853,"close":6893,"volume":302953},{"date":"2025-09-11","open":6893,"high":6908,"low":6843,"close":6883,"volume":213935},{"date":"2025-09-12","open":6883,"high":6943,"low":6858,"close":6933,"volume":373287},{"date":"2025-09-15","open":6923,"high":6923,"low":6808,"close":6853,"volume":347910},{"date":"2025-09-16","open":6883,"high":6918,"low":6833,"close":6873,"volume":319937},{"date":"2025-09-17","open":6928,"high":7028,"low":6893,"close":6923,"volume":328367},{"date":"2025-09-18","open":6923,"high":6993,"low":6913,"close":6993,"volume":353963},{"date":"2025-09-19","open":7013,"high":7033,"low":6943,"close":7033,"volume":417634},{"date":"2025-09-22","open":7098,"high":7098,"low":6993,"close":7033,"volume":482628},{"date":"2025-09-23","open":7043,"high":7048,"low":6873,"close":6918,"volume":465692},{"date":"2025-09-24","open":6933,"high":6933,"low":6733,"close":6828,"volume":412693},{"date":"2025-09-25","open":6773,"high":6803,"low":6683,"close":6713,"volume":428236},{"date":"2025-09-26","open":6718,"high":6828,"low":6633,"close":6713,"volume":405952},{"date":"2025-09-29","open":6718,"high":6793,"low":6698,"close":6718,"volume":288583},{"date":"2025-09-30","open":6653,"high":6718,"low":6563,"close":6653,"volume":309778},{"date":"2025-10-01","open":6693,"high":6713,"low":6598,"close":6623,"volume":295659},{"date":"2025-10-02","open":6653,"high":6653,"low":6528,"close":6578,"volume":469303},{"date":"2025-10-10","open":6573,"high":6618,"low":6448,"close":6593,"volume":392809},{"date":"2025-10-13","open":6478,"high":6708,"low":6458,"close":6708,"volume":425455},{"date":"2025-10-14","open":6683,"high":6683,"low":6408,"close":6448,"volume":660619},{"date":"2025-10-15","open":6458,"high":6513,"low":6393,"close":6433,"volume":347407},{"date":"2025-10-16","open":6438,"high":6438,"low":6294,"close":6344,"volume":443234},{"date":"2025-10-17","open":6339,"high":6339,"low":6149,"close":6154,"volume":652665},{"date":"2025-10-20","open":6174,"high":6274,"low":6134,"close":6264,"volume":380695},{"date":"2025-10-21","open":6294,"high":6369,"low":6229,"close":6324,"volume":549192},{"date":"2025-10-22","open":6284,"high":6284,"low":6209,"close":6274,"volume":248835},{"date":"2025-10-23","open":6289,"high":6403,"low":6249,"close":6309,"volume":598181},{"date":"2025-10-24","open":6388,"high":6483,"low":6309,"close":6398,"volume":411236},{"date":"2025-10-27","open":6388,"high":6603,"low":6334,"close":6538,"volume":893470},{"date":"2025-10-28","open":6533,"high":6628,"low":6488,"close":6553,"volume":465921},{"date":"2025-10-29","open":6573,"high":6623,"low":6428,"close":6458,"volume":495844},{"date":"2025-10-30","open":6548,"high":6623,"low":6498,"close":6538,"volume":707416},{"date":"2025-10-31","open":6543,"high":6618,"low":6538,"close":6583,"volume":430511},{"date":"2025-11-03","open":6823,"high":6843,"low":6468,"close":6473,"volume":1097893,"rsi_14":51.11,"sma_20":6469.0,"sma_60":6812.67,"sma_120":6899.12},{"date":"2025-11-04","open":6473,"high":6488,"low":6354,"close":6433,"volume":530446,"rsi_14":50.0,"sma_20":6458.0,"sma_60":6809.42,"sma_120":6901.0},{"date":"2025-11-05","open":6359,"high":6383,"low":6054,"close":6189,"volume":544239,"rsi_14":44.06,"sma_20":6436.25,"sma_60":6800.67,"sma_120":6901.21},{"date":"2025-11-06","open":6264,"high":6264,"low":5979,"close":5984,"volume":765711,"rsi_14":43.56,"sma_20":6406.5,"sma_60":6786.5,"sma_120":6900.83},{"date":"2025-11-07","open":5959,"high":5959,"low":5679,"close":5734,"volume":2123160,"rsi_14":31.85,"sma_20":6363.5,"sma_60":6765.42,"sma_120":6897.88},{"date":"2025-11-10","open":5824,"high":5824,"low":5679,"close":5764,"volume":443917,"rsi_14":30.42,"sma_20":6316.25,"sma_60":6741.17,"sma_120":6892.96},{"date":"2025-11-11","open":5794,"high":5804,"low":5539,"close":5569,"volume":609185,"rsi_14":27.62,"sma_20":6272.25,"sma_60":6710.67,"sma_120":6885.58},{"date":"2025-11-12","open":5579,"high":5664,"low":5579,"close":5634,"volume":287223,"rsi_14":28.97,"sma_20":6232.25,"sma_60":6681.92,"sma_120":6878.75},{"date":"2025-11-13","open":5669,"high":5729,"low":5604,"close":5729,"volume":374225,"rsi_14":29.19,"sma_20":6201.5,"sma_60":6658.67,"sma_120":6873.12},{"date":"2025-11-14","open":5694,"high":5774,"low":5634,"close":5669,"volume":350314,"rsi_14":21.57,"sma_20":6177.25,"sma_60":6634.0,"sma_120":6866.12},{"date":"2025-11-17","open":5674,"high":5674,"low":5614,"close":5654,"volume":241465,"rsi_14":20.59,"sma_20":6146.75,"sma_60":6611.08,"sma_120":6858.62},{"date":"2025-11-18","open":5654,"high":5684,"low":5479,"close":5479,"volume":495926,"rsi_14":19.57,"sma_20":6104.5,"sma_60":6582.75,"sma_120":6850.0},{"date":"2025-11-19","open":5489,"high":5534,"low":5375,"close":5434,"volume":357647,"rsi_14":14.92,"sma_20":6062.5,"sma_60":6552.42,"sma_120":6839.08},{"date":"2025-11-20","open":5434,"high":5584,"low":5429,"close":5569,"volume":263099,"rsi_14":19.52,"sma_20":6025.5,"sma_60":6524.0,"sma_120":6828.67},{"date":"2025-11-21","open":5419,"high":5474,"low":5394,"close":5449,"volume":207157,"rsi_14":19.4,"sma_20":5978.0,"sma_60":6495.33,"sma_120":6817.62},{"date":"2025-11-24","open":5504,"high":5504,"low":5375,"close":5404,"volume":165762,"rsi_14":19.35,"sma_20":5921.25,"sma_60":6464.92,"sma_120":6806.42},{"date":"2025-11-25","open":5404,"high":5434,"low":5260,"close":5285,"volume":324699,"rsi_14":20.9,"sma_20":5857.75,"sma_60":6432.0,"sma_120":6793.04},{"date":"2025-11-26","open":5330,"high":5375,"low":5295,"close":5360,"volume":228775,"rsi_14":28.07,"sma_20":5802.75,"sma_60":6401.83,"sma_120":6780.5},{"date":"2025-11-27","open":5375,"high":5484,"low":5375,"close":5474,"volume":268974,"rsi_14":39.92,"sma_20":5749.5,"sma_60":6376.83,"sma_120":6768.04},{"date":"2025-11-28","open":5474,"high":5629,"low":5474,"close":5629,"volume":481264,"rsi_14":45.23,"sma_20":5701.75,"sma_60":6356.08,"sma_120":6755.79},{"date":"2025-12-01","open":5644,"high":5674,"low":5539,"close":5569,"volume":276437,"rsi_14":50.0,"sma_20":5656.5,"sma_60":6333.5,"sma_120":6742.12},{"date":"2025-12-02","open":5599,"high":5639,"low":5549,"close":5589,"volume":209789,"rsi_14":48.18,"sma_20":5614.25,"sma_60":6312.5,"sma_120":6728.25},{"date":"2025-12-03","open":5589,"high":5589,"low":5504,"close":5514,"volume":193519,"rsi_14":41.15,"sma_20":5580.5,"sma_60":6291.67,"sma_120":6710.75},{"date":"2025-12-04","open":5514,"high":5539,"low":5419,"close":5444,"volume":194815,"rsi_14":40.82,"sma_20":5553.5,"sma_60":6269.42,"sma_120":6694.42},{"date":"2025-12-05","open":5459,"high":5459,"low":5390,"close":5444,"volume":170289,"rsi_14":41.32,"sma_20":5539.0,"sma_60":6245.42,"sma_120":6678.08},{"date":"2025-12-08","open":5424,"high":5424,"low":5355,"close":5390,"volume":223113,"rsi_14":45.87,"sma_20":5520.25,"sma_60":6219.5,"sma_120":6662.58},{"date":"2025-12-09","open":5404,"high":5439,"low":5360,"close":5394,"volume":202115,"rsi_14":48.1,"sma_20":5511.5,"sma_60":6195.42,"sma_120":6646.0},{"date":"2025-12-10","open":5399,"high":5494,"low":5350,"close":5449,"volume":272911,"rsi_14":43.81,"sma_20":5502.25,"sma_60":6171.33,"sma_120":6629.62},{"date":"2025-12-11","open":5454,"high":5479,"low":5390,"close":5434,"volume":151068,"rsi_14":49.13,"sma_20":5487.5,"sma_60":6147.17,"sma_120":6612.54},{"date":"2025-12-12","open":5444,"high":5499,"low":5429,"close":5494,"volume":185503,"rsi_14":55.11,"sma_20":5478.75,"sma_60":6123.17,"sma_120":6595.67},{"date":"2025-12-15","open":5414,"high":5669,"low":5399,"close":5579,"volume":452283,"rsi_14":67.46,"sma_20":5475.0,"sma_60":6101.92,"sma_120":6578.04},{"date":"2025-12-16","open":5604,"high":5634,"low":5514,"close":5594,"volume":439091,"rsi_14":64.97,"sma_20":5480.75,"sma_60":6080.58,"sma_120":6561.42},{"date":"2025-12-17","open":5644,"high":5719,"low":5564,"close":5714,"volume":319994,"rsi_14":65.19,"sma_20":5494.75,"sma_60":6060.42,"sma_120":6545.04},{"date":"2025-12-18","open":5689,"high":5704,"low":5589,"close":5659,"volume":307720,"rsi_14":52.17,"sma_20":5499.25,"sma_60":6038.17,"sma_120":6528.71},{"date":"2025-12-19","open":5674,"high":5854,"low":5664,"close":5759,"volume":588900,"rsi_14":63.01,"sma_20":5514.75,"sma_60":6016.92,"sma_120":6514.38},{"date":"2025-12-22","open":5814,"high":5814,"low":5714,"close":5794,"volume":203407,"rsi_14":63.76,"sma_20":5534.25,"sma_60":5996.25,"sma_120":6499.75},{"date":"2025-12-23","open":5844,"high":6016,"low":5814,"close":5964,"volume":738268,"rsi_14":76.79,"sma_20":5568.25,"sma_60":5980.33,"sma_120":6486.25},{"date":"2025-12-24","open":5964,"high":5969,"low":5909,"close":5954,"volume":391169,"rsi_14":82.69,"sma_20":5598.0,"sma_60":5965.75,"sma_120":6473.08},{"date":"2025-12-26","open":5954,"high":5954,"low":5789,"close":5829,"volume":302965,"rsi_14":71.27,"sma_20":5615.75,"sma_60":5951.0,"sma_120":6460.79},{"date":"2025-12-29","open":5804,"high":5894,"low":5734,"close":5894,"volume":217057,"rsi_14":77.6,"sma_20":5629.0,"sma_60":5937.33,"sma_120":6450.79},{"date":"2025-12-30","open":5894,"high":6099,"low":5859,"close":6059,"volume":508677,"rsi_14":80.93,"sma_20":5653.5,"sma_60":5926.33,"sma_120":6443.25},{"date":"2026-01-02","open":6209,"high":6264,"low":6094,"close":6264,"volume":1020290,"rsi_14":83.27,"sma_20":5687.25,"sma_60":5919.83,"sma_120":6437.38},{"date":"2026-01-05","open":6334,"high":6364,"low":5874,"close":5934,"volume":1230127,"rsi_14":66.23,"sma_20":5708.25,"sma_60":5908.33,"sma_120":6426.33},{"date":"2026-01-06","open":5959,"high":5959,"low":5779,"close":5794,"volume":933634,"rsi_14":59.26,"sma_20":5725.75,"sma_60":5895.25,"sma_120":6414.08},{"date":"2026-01-07","open":5789,"high":5794,"low":5549,"close":5709,"volume":2673841,"rsi_14":54.01,"sma_20":5739.0,"sma_60":5880.5,"sma_120":6401.92},{"date":"2026-01-08","open":5724,"high":5744,"low":5609,"close":5724,"volume":725674,"rsi_14":54.01,"sma_20":5755.75,"sma_60":5864.08,"sma_120":6390.04},{"date":"2026-01-09","open":5719,"high":5719,"low":5629,"close":5644,"volume":1044672,"rsi_14":47.78,"sma_20":5768.25,"sma_60":5850.67,"sma_120":6377.54},{"date":"2026-01-12","open":5639,"high":5794,"low":5604,"close":5744,"volume":642088,"rsi_14":52.62,"sma_20":5783.0,"sma_60":5839.17,"sma_120":6365.88},{"date":"2026-01-13","open":5724,"high":5759,"low":5629,"close":5654,"volume":657365,"rsi_14":46.75,"sma_20":5794.0,"sma_60":5827.67,"sma_120":6354.79},{"date":"2026-01-14","open":5704,"high":5729,"low":5629,"close":5709,"volume":505265,"rsi_14":47.4,"sma_20":5804.75,"sma_60":5820.25,"sma_120":6344.42},{"date":"2026-01-15","open":5699,"high":5774,"low":5684,"close":5729,"volume":439158,"rsi_14":42.09,"sma_20":5812.25,"sma_60":5811.33,"sma_120":6334.38},{"date":"2026-01-16","open":5739,"high":5764,"low":5644,"close":5674,"volume":802886,"rsi_14":40.85,"sma_20":5816.25,"sma_60":5800.5,"sma_120":6322.25},{"date":"2026-01-19","open":5664,"high":5754,"low":5609,"close":5754,"volume":619105,"rsi_14":47.47,"sma_20":5818.25,"sma_60":5791.83,"sma_120":6312.0},{"date":"2026-01-20","open":5759,"high":5829,"low":5714,"close":5799,"volume":739338,"rsi_14":46.76,"sma_20":5825.25,"sma_60":5783.33,"sma_120":6303.33},{"date":"2026-01-21","open":5664,"high":5704,"low":5554,"close":5594,"volume":721247,"rsi_14":34.55,"sma_20":5817.0,"sma_60":5769.92,"sma_120":6294.33},{"date":"2026-01-22","open":5609,"high":5729,"low":5569,"close":5699,"volume":525171,"rsi_14":29.89,"sma_20":5812.25,"sma_60":5755.92,"sma_120":6286.46},{"date":"2026-01-23","open":5744,"high":5839,"low":5739,"close":5834,"volume":583027,"rsi_14":45.87,"sma_20":5805.75,"sma_60":5743.92,"sma_120":6280.79},{"date":"2026-01-26","open":5834,"high":6014,"low":5834,"close":6014,"volume":2102277,"rsi_14":58.8,"sma_20":5808.75,"sma_60":5736.5,"sma_120":6276.08},{"date":"2026-01-27","open":6014,"high":6144,"low":5964,"close":5979,"volume":1243062,"rsi_14":61.25,"sma_20":5816.25,"sma_60":5727.17,"sma_120":6271.5},{"date":"2026-01-28","open":6029,"high":6136,"low":6009,"close":6119,"volume":1400492,"rsi_14":64.91,"sma_20":5827.5,"sma_60":5719.42,"sma_120":6266.12},{"date":"2026-01-29","open":6114,"high":6184,"low":5949,"close":6114,"volume":1575390,"rsi_14":68.8,"sma_20":5830.25,"sma_60":5713.42,"sma_120":6263.04},{"date":"2026-01-30","open":6169,"high":6224,"low":6049,"close":6049,"volume":1216781,"rsi_14":62.55,"sma_20":5819.5,"sma_60":5707.0,"sma_120":6258.21},{"date":"2026-02-02","open":5904,"high":5934,"low":5664,"close":5684,"volume":812062,"rsi_14":51.01,"sma_20":5807.0,"sma_60":5698.58,"sma_120":6249.62},{"date":"2026-02-03","open":5824,"high":5849,"low":5739,"close":5849,"volume":570382,"rsi_14":54.38,"sma_20":5809.75,"sma_60":5696.33,"sma_120":6241.42},{"date":"2026-02-04","open":5809,"high":5894,"low":5774,"close":5834,"volume":641505,"rsi_14":53.29,"sma_20":5816.0,"sma_60":5698.0,"sma_120":6231.71},{"date":"2026-02-05","open":5829,"high":6054,"low":5789,"close":5939,"volume":1204079,"rsi_14":58.05,"sma_20":5826.75,"sma_60":5700.92,"sma_120":6221.04},{"date":"2026-02-06","open":5879,"high":5884,"low":5669,"close":5794,"volume":544347,"rsi_14":51.17,"sma_20":5834.25,"sma_60":5704.67,"sma_120":6207.67},{"date":"2026-02-09","open":5874,"high":6074,"low":5874,"close":6034,"volume":511079,"rsi_14":56.17,"sma_20":5848.75,"sma_60":5711.33,"sma_120":6196.62},{"date":"2026-02-10","open":6069,"high":6174,"low":6039,"close":6124,"volume":792258,"rsi_14":64.8,"sma_20":5872.25,"sma_60":5717.92,"sma_120":6188.29},{"date":"2026-02-11","open":6239,"high":6324,"low":6164,"close":6269,"volume":949239,"rsi_14":65.57,"sma_20":5900.25,"sma_60":5727.92,"sma_120":6180.96},{"date":"2026-02-12","open":6269,"high":6269,"low":6124,"close":6224,"volume":563879,"rsi_14":61.21,"sma_20":5925.0,"sma_60":5737.42,"sma_120":6174.25},{"date":"2026-02-13","open":6214,"high":6264,"low":6049,"close":6069,"volume":585552,"rsi_14":51.6,"sma_20":5944.75,"sma_60":5747.25,"sma_120":6165.0},{"date":"2026-02-19","open":6139,"high":6159,"low":6014,"close":6154,"volume":619391,"rsi_14":54.96,"sma_20":5964.75,"sma_60":5759.25,"sma_120":6155.83},{"date":"2026-02-20","open":6154,"high":6154,"low":6049,"close":6059,"volume":556517,"rsi_14":48.26,"sma_20":5977.75,"sma_60":5767.42,"sma_120":6145.71},{"date":"2026-02-23","open":6074,"high":6104,"low":6009,"close":6029,"volume":529903,"rsi_14":47.56,"sma_20":5999.5,"sma_60":5777.08,"sma_120":6136.21},{"date":"2026-02-24","open":6029,"high":6029,"low":5939,"close":5949,"volume":425462,"rsi_14":47.16,"sma_20":6012.0,"sma_60":5786.17,"sma_120":6125.54},{"date":"2026-02-25","open":6004,"high":6004,"low":5864,"close":5864,"volume":568512,"rsi_14":56.08,"sma_20":6013.5,"sma_60":5795.83,"sma_120":6113.92},{"date":"2026-02-26","open":5894,"high":5919,"low":5779,"close":5799,"volume":675323,"rsi_14":48.19,"sma_20":6002.75,"sma_60":5803.17,"sma_120":6102.5},{"date":"2026-02-27","open":5799,"high":5864,"low":5754,"close":5794,"volume":682904,"rsi_14":48.54,"sma_20":5993.5,"sma_60":5808.5,"sma_120":6092.67},{"date":"2026-03-03","open":5724,"high":5724,"low":5419,"close":5424,"volume":927362,"rsi_14":34.25,"sma_20":5958.75,"sma_60":5805.08,"sma_120":6080.58},{"date":"2026-03-04","open":5320,"high":5394,"low":4855,"close":4900,"volume":1109070,"rsi_14":27.79,"sma_20":5898.0,"sma_60":5793.92,"sma_120":6063.71},{"date":"2026-03-05","open":5135,"high":5280,"low":5065,"close":5130,"volume":631953,"rsi_14":27.43,"sma_20":5852.0,"sma_60":5786.25,"sma_120":6049.38},{"date":"2026-03-06","open":5120,"high":5424,"low":5080,"close":5394,"volume":556410,"rsi_14":33.26,"sma_20":5837.5,"sma_60":5784.25,"sma_120":6037.96},{"date":"2026-03-09","open":5180,"high":5210,"low":5045,"close":5180,"volume":362323,"rsi_14":25.78,"sma_20":5804.0,"sma_60":5779.83,"sma_120":6024.62},{"date":"2026-03-10","open":5394,"high":5434,"low":5295,"close":5325,"volume":397240,"rsi_14":30.85,"sma_20":5778.5,"sma_60":5777.83,"sma_120":6011.62},{"date":"2026-03-11","open":5399,"high":5489,"low":5305,"close":5340,"volume":211235,"rsi_14":33.48,"sma_20":5748.5,"sma_60":5777.0,"sma_120":5998.25},{"date":"2026-03-12","open":5330,"high":5394,"low":5280,"close":5340,"volume":169549,"rsi_14":30.82,"sma_20":5725.75,"sma_60":5776.08,"sma_120":5985.75},{"date":"2026-03-13","open":5275,"high":5439,"low":5235,"close":5370,"volume":245794,"rsi_14":33.25,"sma_20":5692.5,"sma_60":5774.75,"sma_120":5973.04},{"date":"2026-03-16","open":5375,"high":5419,"low":5290,"close":5290,"volume":224474,"rsi_14":32.46,"sma_20":5650.75,"sma_60":5772.33,"sma_120":5959.75},{"date":"2026-03-17","open":5380,"high":5394,"low":5320,"close":5340,"volume":134050,"rsi_14":35.34,"sma_20":5604.25,"sma_60":5769.75,"sma_120":5946.46},{"date":"2026-03-18","open":5394,"high":5399,"low":5335,"close":5360,"volume":205955,"rsi_14":37.47,"sma_20":5561.0,"sma_60":5766.08,"sma_120":5934.0},{"date":"2026-03-19","open":5310,"high":5315,"low":5205,"close":5235,"volume":269221,"rsi_14":36.39,"sma_20":5519.25,"sma_60":5760.08,"sma_120":5920.33},{"date":"2026-03-20","open":5295,"high":5325,"low":5245,"close":5285,"volume":289292,"rsi_14":37.97,"sma_20":5475.75,"sma_60":5752.92,"sma_120":5906.67},{"date":"2026-03-23","open":5115,"high":5120,"low":4805,"close":4840,"volume":630992,"rsi_14":36.67,"sma_20":5414.75,"sma_60":5739.25,"sma_120":5888.71},{"date":"2026-03-24","open":4935,"high":4970,"low":4850,"close":4945,"volume":250922,"rsi_14":51.27,"sma_20":5360.5,"sma_60":5725.67,"sma_120":5871.29},{"date":"2026-03-25","open":4975,"high":5030,"low":4965,"close":5000,"volume":247949,"rsi_14":45.94,"sma_20":5313.0,"sma_60":5712.42,"sma_120":5854.33},{"date":"2026-03-26","open":5010,"high":5030,"low":4935,"close":4950,"volume":208716,"rsi_14":33.94,"sma_20":5267.25,"sma_60":5695.5,"sma_120":5837.92},{"date":"2026-03-27","open":4870,"high":4950,"low":4820,"close":4950,"volume":370650,"rsi_14":40.17,"sma_20":5224.75,"sma_60":5678.75,"sma_120":5822.25},{"date":"2026-03-30","open":4825,"high":4835,"low":4765,"close":4785,"volume":353289,"rsi_14":27.31,"sma_20":5174.25,"sma_60":5661.33,"sma_120":5806.17},{"date":"2026-03-31","open":4780,"high":4850,"low":4700,"close":4715,"volume":244297,"rsi_14":24.9,"sma_20":5138.75,"sma_60":5641.67,"sma_120":5789.5},{"date":"2026-04-01","open":4795,"high":4850,"low":4725,"close":4840,"volume":770990,"rsi_14":31.75,"sma_20":5135.75,"sma_60":5621.33,"sma_120":5773.83},{"date":"2026-04-02","open":4840,"high":4850,"low":4530,"close":4590,"volume":489393,"rsi_14":25.47,"sma_20":5108.75,"sma_60":5593.42,"sma_120":5756.62},{"date":"2026-04-03","open":4610,"high":4665,"low":4570,"close":4570,"volume":275643,"rsi_14":26.47,"sma_20":5067.5,"sma_60":5570.67,"sma_120":5739.5},{"date":"2026-04-06","open":4570,"high":4605,"low":4500,"close":4515,"volume":353289,"rsi_14":23.13,"sma_20":5034.25,"sma_60":5549.33,"sma_120":5722.29},{"date":"2026-04-07","open":4520,"high":4565,"low":4401,"close":4420,"volume":195845,"rsi_14":20.81,"sma_20":4989.0,"sma_60":5527.83,"sma_120":5704.17},{"date":"2026-04-08","open":4530,"high":4635,"low":4530,"close":4620,"volume":249884,"rsi_14":31.75,"sma_20":4953.0,"sma_60":5509.42,"sma_120":5686.75},{"date":"2026-04-09","open":4615,"high":4615,"low":4510,"close":4560,"volume":261016,"rsi_14":28.61,"sma_20":4914.0,"sma_60":5491.33,"sma_120":5671.0},{"date":"2026-04-10","open":4610,"high":4630,"low":4545,"close":4625,"volume":288710,"rsi_14":41.83,"sma_20":4876.75,"sma_60":5472.67,"sma_120":5655.92},{"date":"2026-04-13","open":4565,"high":4605,"low":4515,"close":4575,"volume":147667,"rsi_14":35.32,"sma_20":4841.0,"sma_60":5454.67,"sma_120":5641.17},{"date":"2026-04-14","open":4620,"high":4700,"low":4620,"close":4685,"volume":315407,"rsi_14":38.02,"sma_20":4808.25,"sma_60":5437.58,"sma_120":5628.92},{"date":"2026-04-15","open":4725,"high":4750,"low":4690,"close":4705,"volume":361936,"rsi_14":40.47,"sma_20":4775.5,"sma_60":5420.5,"sma_120":5615.92},{"date":"2026-04-16","open":4780,"high":4925,"low":4755,"close":4920,"volume":456039,"rsi_14":49.0,"sma_20":4759.75,"sma_60":5407.92,"sma_120":5604.21},{"date":"2026-04-17","open":4950,"high":4955,"low":4865,"close":4900,"volume":231729,"rsi_14":54.24,"sma_20":4740.5,"sma_60":5393.67,"sma_120":5592.75},{"date":"2026-04-20","open":4900,"high":4900,"low":4805,"close":4820,"volume":250053,"rsi_14":53.85,"sma_20":4739.5,"sma_60":5377.33,"sma_120":5580.33},{"date":"2026-04-21","open":4850,"high":4865,"low":4750,"close":4775,"volume":390417,"rsi_14":47.47,"sma_20":4731.0,"sma_60":5363.67,"sma_120":5566.79},{"date":"2026-04-22","open":4780,"high":4780,"low":4720,"close":4780,"volume":277270,"rsi_14":59.13,"sma_20":4720.0,"sma_60":5348.33,"sma_120":5552.12},{"date":"2026-04-23","open":4810,"high":4825,"low":4695,"close":4735,"volume":276519,"rsi_14":57.75,"sma_20":4709.25,"sma_60":5330.0,"sma_120":5536.96},{"date":"2026-04-24","open":4735,"high":4820,"low":4715,"close":4820,"volume":365995,"rsi_14":63.93,"sma_20":4702.75,"sma_60":5310.08,"sma_120":5523.29},{"date":"2026-04-27","open":4840,"high":4875,"low":4810,"close":4840,"volume":368709,"rsi_14":70.59,"sma_20":4705.5,"sma_60":5291.08,"sma_120":5509.12},{"date":"2026-04-28","open":4855,"high":5005,"low":4840,"close":4900,"volume":681812,"rsi_14":65.91,"sma_20":4714.75,"sma_60":5270.75,"sma_120":5495.08},{"date":"2026-04-29","open":4915,"high":4990,"low":4905,"close":4985,"volume":397365,"rsi_14":73.33,"sma_20":4721.75,"sma_60":5251.83,"sma_120":5482.62},{"date":"2026-04-30","open":5070,"high":5095,"low":4870,"close":4870,"volume":495009,"rsi_14":62.63,"sma_20":4735.5,"sma_60":5232.08,"sma_120":5469.54},{"date":"2026-05-04","open":4905,"high":4920,"low":4790,"close":4820,"volume":445669,"rsi_14":62.63,"sma_20":4747.75,"sma_60":5217.58,"sma_120":5458.08},{"date":"2026-05-06","open":4805,"high":4805,"low":4620,"close":4625,"volume":524083,"rsi_14":46.86,"sma_20":4753.0,"sma_60":5197.08,"sma_120":5446.71},{"date":"2026-05-07","open":4630,"high":4665,"low":4535,"close":4535,"volume":798019,"rsi_14":42.08,"sma_20":4758.5,"sma_60":5175.33,"sma_120":5436.67},{"date":"2026-05-08","open":4545,"high":4565,"low":4495,"close":4520,"volume":564104,"rsi_14":27.62,"sma_20":4753.25,"sma_60":5151.58,"sma_120":5426.25},{"date":"2026-05-11","open":4520,"high":4545,"low":4380,"close":4395,"volume":522220,"rsi_14":24.75,"sma_20":4744.75,"sma_60":5128.17,"sma_120":5416.42},{"date":"2026-05-12","open":4395,"high":4420,"low":4220,"close":4290,"volume":764225,"rsi_14":24.15,"sma_20":4727.75,"sma_60":5099.0,"sma_120":5405.17},{"date":"2026-05-13","open":4295,"high":4345,"low":4250,"close":4270,"volume":420527,"rsi_14":24.75,"sma_20":4712.25,"sma_60":5068.0,"sma_120":5392.96},{"date":"2026-05-14","open":4300,"high":4460,"low":4300,"close":4460,"volume":527963,"rsi_14":36.4,"sma_20":4700.75,"sma_60":5037.75,"sma_120":5382.83},{"date":"2026-05-15","open":4500,"high":4525,"low":4335,"close":4405,"volume":658705,"rsi_14":36.1,"sma_20":4685.5,"sma_60":5007.33,"sma_120":5372.38},{"date":"2026-05-18","open":4290,"high":4300,"low":4060,"close":4155,"volume":619594,"rsi_14":25.55,"sma_20":4647.0,"sma_60":4975.33,"sma_120":5361.29},{"date":"2026-05-19","open":4155,"high":4240,"low":4090,"close":4150,"volume":489732,"rsi_14":24.35,"sma_20":4609.25,"sma_60":4941.83,"sma_120":5350.54},{"date":"2026-05-20","open":4130,"high":4145,"low":3925,"close":3955,"volume":677749,"rsi_14":18.12,"sma_20":4565.75,"sma_60":4906.67,"sma_120":5337.04},{"date":"2026-05-21","open":3970,"high":4065,"low":3940,"close":3945,"volume":451209,"rsi_14":13.38,"sma_20":4524.0,"sma_60":4871.83,"sma_120":5324.46},{"date":"2026-05-22","open":3985,"high":4160,"low":3985,"close":4080,"volume":522542,"rsi_14":22.57,"sma_20":4488.75,"sma_60":4840.58,"sma_120":5313.38},{"date":"2026-05-26","open":4135,"high":4155,"low":4015,"close":4030,"volume":548478,"rsi_14":22.57,"sma_20":4453.25,"sma_60":4809.92,"sma_120":5302.88},{"date":"2026-05-27","open":4020,"high":4035,"low":3885,"close":3900,"volume":822479,"rsi_14":23.64,"sma_20":4407.0,"sma_60":4778.17,"sma_120":5290.67},{"date":"2026-05-28","open":3900,"high":3915,"low":3760,"close":3850,"volume":392104,"rsi_14":24.34,"sma_20":4357.25,"sma_60":4745.67,"sma_120":5277.08},{"date":"2026-05-29","open":3850,"high":3860,"low":3710,"close":3750,"volume":380949,"rsi_14":22.89,"sma_20":4299.5,"sma_60":4717.67,"sma_120":5261.38},{"date":"2026-06-01","open":3750,"high":3775,"low":3660,"close":3680,"volume":533084,"rsi_14":23.81,"sma_20":4234.25,"sma_60":4697.25,"sma_120":5245.58},{"date":"2026-06-02","open":3655,"high":3720,"low":3590,"close":3690,"volume":400712,"rsi_14":26.38,"sma_20":4175.25,"sma_60":4673.17,"sma_120":5229.71},{"date":"2026-06-04","open":3690,"high":3720,"low":3570,"close":3670,"volume":241453,"rsi_14":26.38,"sma_20":4117.75,"sma_60":4644.33,"sma_120":5214.29},{"date":"2026-06-05","open":3665,"high":3675,"low":3575,"close":3580,"volume":334165,"rsi_14":12.39,"sma_20":4065.5,"sma_60":4617.58,"sma_120":5198.71},{"date":"2026-06-08","open":3450,"high":3475,"low":3365,"close":3365,"volume":358603,"rsi_14":10.9,"sma_20":4007.0,"sma_60":4584.83,"sma_120":5181.33},{"date":"2026-06-09","open":3385,"high":3580,"low":3385,"close":3490,"volume":370779,"rsi_14":22.41,"sma_20":3955.5,"sma_60":4553.92,"sma_120":5165.46},{"date":"2026-06-10","open":3475,"high":3525,"low":3405,"close":3455,"volume":297418,"rsi_14":21.86,"sma_20":3908.5,"sma_60":4522.42,"sma_120":5149.25},{"date":"2026-06-11","open":3415,"high":3750,"low":3390,"close":3750,"volume":532715,"rsi_14":42.32,"sma_20":3881.5,"sma_60":4495.33,"sma_120":5135.04},{"date":"2026-06-12","open":3760,"high":3835,"low":3735,"close":3750,"volume":459237,"rsi_14":42.64,"sma_20":3855.5,"sma_60":4469.58,"sma_120":5120.96},{"date":"2026-06-15","open":3815,"high":3835,"low":3720,"close":3735,"volume":343060,"rsi_14":35.68,"sma_20":3819.25,"sma_60":4442.75,"sma_120":5106.25},{"date":"2026-06-16","open":3760,"high":3790,"low":3720,"close":3780,"volume":311769,"rsi_14":39.58,"sma_20":3788.0,"sma_60":4416.33,"sma_120":5091.21},{"date":"2026-06-17","open":3805,"high":3935,"low":3740,"close":3900,"volume":489970,"rsi_14":50.0,"sma_20":3775.25,"sma_60":4394.0,"sma_120":5077.04},{"date":"2026-06-18","open":3870,"high":3910,"low":3720,"close":3720,"volume":311812,"rsi_14":45.08,"sma_20":3753.75,"sma_60":4367.83,"sma_120":5060.38},{"date":"2026-06-19","open":3730,"high":3760,"low":3565,"close":3595,"volume":266087,"rsi_14":44.24,"sma_20":3735.75,"sma_60":4347.0,"sma_120":5043.12},{"date":"2026-06-22","open":3580,"high":3695,"low":3505,"close":3520,"volume":200799,"rsi_14":44.07,"sma_20":3714.5,"sma_60":4323.17,"sma_120":5024.42},{"date":"2026-06-23","open":3525,"high":3560,"low":3315,"close":3315,"volume":476800,"rsi_14":37.86,"sma_20":3676.25,"sma_60":4295.0,"sma_120":5003.71},{"date":"2026-06-24","open":3315,"high":3350,"low":3245,"close":3320,"volume":441589,"rsi_14":38.56,"sma_20":3640.75,"sma_60":4267.75,"sma_120":4981.62},{"date":"2026-06-25","open":3375,"high":3375,"low":3195,"close":3195,"volume":371633,"rsi_14":37.7,"sma_20":3605.5,"sma_60":4238.42,"sma_120":4958.58},{"date":"2026-06-26","open":3210,"high":3210,"low":3075,"close":3090,"volume":361414,"rsi_14":40.55,"sma_20":3567.5,"sma_60":4210.08,"sma_120":4935.71},{"date":"2026-06-29","open":3115,"high":3450,"low":3115,"close":3420,"volume":331374,"rsi_14":47.89,"sma_20":3551.0,"sma_60":4188.42,"sma_120":4915.04},{"date":"2026-06-30","open":3420,"high":3480,"low":3315,"close":3365,"volume":120089,"rsi_14":47.32,"sma_20":3535.25,"sma_60":4163.75,"sma_120":4892.54},{"date":"2026-07-01","open":3385,"high":3460,"low":3285,"close":3450,"volume":252017,"rsi_14":39.8,"sma_20":3523.25,"sma_60":4144.67,"sma_120":4869.04},{"date":"2026-07-02","open":3415,"high":3605,"low":3370,"close":3500,"volume":426210,"rsi_14":41.78,"sma_20":3514.75,"sma_60":4126.75,"sma_120":4848.71},{"date":"2026-07-03","open":3450,"high":3510,"low":3335,"close":3410,"volume":309601,"rsi_14":39.81,"sma_20":3506.25,"sma_60":4108.25,"sma_120":4828.79},{"date":"2026-07-06","open":3405,"high":3500,"low":3370,"close":3445,"volume":206222,"rsi_14":39.43,"sma_20":3510.25,"sma_60":4091.92,"sma_120":4809.88},{"date":"2026-07-07","open":3450,"high":3615,"low":3420,"close":3545,"volume":552674,"rsi_14":38.66,"sma_20":3513.0,"sma_60":4073.92,"sma_120":4791.67},{"date":"2026-07-08","open":3485,"high":3535,"low":3385,"close":3420,"volume":476560,"rsi_14":40.07,"sma_20":3511.25,"sma_60":4054.83,"sma_120":4773.08},{"date":"2026-07-09","open":3435,"high":3520,"low":3325,"close":3405,"volume":310277,"rsi_14":43.21,"sma_20":3494.0,"sma_60":4034.42,"sma_120":4753.54},{"date":"2026-07-10","open":3425,"high":3525,"low":3410,"close":3455,"volume":160652,"rsi_14":47.64,"sma_20":3479.25,"sma_60":4015.67,"sma_120":4735.17},{"date":"2026-07-13","open":3485,"high":3540,"low":3300,"close":3365,"volume":269568,"rsi_14":51.98,"sma_20":3460.75,"sma_60":3993.58,"sma_120":4715.58},{"date":"2026-07-14","open":3330,"high":3365,"low":3180,"close":3225,"volume":327420,"rsi_14":46.59,"sma_20":3433.0,"sma_60":3968.83,"sma_120":4694.67},{"date":"2026-07-15","open":3260,"high":3320,"low":3220,"close":3245,"volume":282837,"rsi_14":51.94,"sma_20":3400.25,"sma_60":3940.83,"sma_120":4674.38},{"date":"2026-07-16","open":3230,"high":3285,"low":3200,"close":3240,"volume":202722,"rsi_14":56.3,"sma_20":3376.25,"sma_60":3913.08,"sma_120":4653.38},{"date":"2026-07-20","open":3200,"high":3230,"low":3100,"close":3100,"volume":85730,"rsi_14":34.0,"sma_20":3351.5,"sma_60":3884.33,"sma_120":4630.83},{"date":"2026-07-21","open":3100,"high":3180,"low":3095,"close":3110,"volume":96300,"rsi_14":36.65,"sma_20":3331.0,"sma_60":3856.5,"sma_120":4610.08},{"date":"2026-07-22","open":3190,"high":3225,"low":3135,"close":3140,"volume":120978,"rsi_14":32.78,"sma_20":3322.25,"sma_60":3829.08,"sma_120":4588.71},{"date":"2026-07-23","open":3170,"high":3325,"low":3145,"close":3325,"volume":228888,"rsi_14":41.55,"sma_20":3322.5,"sma_60":3805.5,"sma_120":4567.75},{"date":"2026-07-24","open":3315,"high":3355,"low":3255,"close":3280,"volume":135055,"rsi_14":43.43,"sma_20":3326.75,"sma_60":3779.75,"sma_120":4544.92},{"date":"2026-07-27","open":3370,"high":3420,"low":3310,"close":3360,"volume":88539,"rsi_14":45.89,"sma_20":3340.25,"sma_60":3755.0,"sma_120":4523.04},{"date":"2026-07-28","open":3315,"high":3345,"low":3130,"close":3175,"volume":159273,"rsi_14":33.48,"sma_20":3328.0,"sma_60":3726.17,"sma_120":4498.46},{"date":"2026-07-29","open":3220,"high":3220,"low":2930,"close":3005,"volume":367152,"rsi_14":32.19,"sma_20":3310.0,"sma_60":3693.17,"sma_120":4472.5},{"date":"2026-07-30","open":2960,"high":3105,"low":2945,"close":3015,"volume":268609,"rsi_14":33.19,"sma_20":3288.25,"sma_60":3662.25,"sma_120":4447.17},{"date":"2026-07-31","open":3040,"high":3165,"low":3040,"close":3165,"volume":247181,"rsi_14":38.49,"sma_20":3271.5,"sma_60":3634.67,"sma_120":4426.12},{"date":"2026-08-03","open":3120,"high":3295,"low":3075,"close":3195,"volume":269075,"rsi_14":42.92,"sma_20":3260.75,"sma_60":3610.83,"sma_120":4403.96},{"date":"2026-08-04","open":3195,"high":3390,"low":3195,"close":3390,"volume":290973,"rsi_14":56.57,"sma_20":3258.0,"sma_60":3591.75,"sma_120":4383.54},{"date":"2026-08-05","open":3400,"high":3420,"low":3275,"close":3305,"volume":234903,"rsi_14":52.27,"sma_20":3246.0,"sma_60":3571.5,"sma_120":4361.54},{"date":"2026-08-06","open":3290,"high":3370,"low":3235,"close":3355,"volume":251622,"rsi_14":54.21,"sma_20":3242.75,"sma_60":3554.17,"sma_120":4341.17},{"date":"2026-08-07","open":3345,"high":3450,"low":3325,"close":3415,"volume":334217,"rsi_14":62.26,"sma_20":3243.25,"sma_60":3539.58,"sma_120":4319.29},{"date":"2026-08-10","open":3420,"high":3455,"low":3350,"close":3425,"volume":407582,"rsi_14":62.26,"sma_20":3241.75,"sma_60":3525.5,"sma_120":4296.75},{"date":"2026-08-11","open":3410,"high":3425,"low":3355,"close":3400,"volume":235370,"rsi_14":60.16,"sma_20":3243.5,"sma_60":3507.83,"sma_120":4272.79},{"date":"2026-08-12","open":3410,"high":3410,"low":3330,"close":3360,"volume":205297,"rsi_14":51.54,"sma_20":3250.25,"sma_60":3490.42,"sma_120":4248.88},{"date":"2026-08-13","open":3340,"high":3340,"low":3200,"close":3200,"volume":652324,"rsi_14":46.8,"sma_20":3248.0,"sma_60":3474.5,"sma_120":4224.92},{"date":"2026-08-14","open":3225,"high":3290,"low":3180,"close":3225,"volume":353218,"rsi_14":44.35,"sma_20":3247.25,"sma_60":3459.08,"sma_120":4200.46},{"date":"2026-08-18","open":3205,"high":3205,"low":3035,"close":3085,"volume":551527,"rsi_14":46.09,"sma_20":3246.5,"sma_60":3444.58,"sma_120":4175.62},{"date":"2026-08-19","open":3050,"high":3085,"low":2955,"close":3060,"volume":305716,"rsi_14":52.74,"sma_20":3244.0,"sma_60":3429.83,"sma_120":4150.83},{"date":"2026-08-20","open":3095,"high":3155,"low":3090,"close":3120,"volume":198575,"rsi_14":54.98,"sma_20":3243.0,"sma_60":3413.83,"sma_120":4127.21},{"date":"2026-08-21","open":3085,"high":3085,"low":2980,"close":3030,"volume":229121,"rsi_14":43.22,"sma_20":3228.25,"sma_60":3397.17,"sma_120":4103.54},{"date":"2026-08-24","open":3020,"high":3070,"low":3010,"close":3055,"volume":132305,"rsi_14":42.93,"sma_20":3217.0,"sma_60":3383.08,"sma_120":4080.62},{"date":"2026-08-25","open":3055,"high":3055,"low":2975,"close":3055,"volume":94446,"rsi_14":28.93,"sma_20":3201.75,"sma_60":3369.83,"sma_120":4057.75},{"date":"2026-08-26","open":3070,"high":3130,"low":3055,"close":3130,"volume":317105,"rsi_14":38.85,"sma_20":3199.5,"sma_60":3359.5,"sma_120":4038.58},{"date":"2026-08-27","open":3130,"high":3170,"low":3065,"close":3090,"volume":258279,"rsi_14":32.9,"sma_20":3203.75,"sma_60":3349.67,"sma_120":4023.46},{"date":"2026-08-28","open":3085,"high":3120,"low":3050,"close":3115,"volume":153569,"rsi_14":29.73,"sma_20":3208.75,"sma_60":3340.08,"sma_120":4006.62},{"date":"2026-08-31","open":3100,"high":3140,"low":3040,"close":3140,"volume":58589,"rsi_14":31.13,"sma_20":3207.5,"sma_60":3331.25,"sma_120":3987.79},{"date":"2026-09-01","open":3145,"high":3190,"low":3115,"close":3155,"volume":216361,"rsi_14":33.56,"sma_20":3205.5,"sma_60":3324.17,"sma_120":3970.88},{"date":"2026-09-02","open":3115,"high":3170,"low":3060,"close":3060,"volume":214158,"rsi_14":31.25,"sma_20":3189.0,"sma_60":3319.08,"sma_120":3951.96},{"date":"2026-09-03","open":3095,"high":3110,"low":3010,"close":3045,"volume":215173,"rsi_14":38.17,"sma_20":3176.0,"sma_60":3311.67,"sma_120":3932.79},{"date":"2026-09-04","open":3075,"high":3130,"low":3040,"close":3100,"volume":122744,"rsi_14":40.88,"sma_20":3163.25,"sma_60":3305.75,"sma_120":3914.08},{"date":"2026-09-07","open":3090,"high":3160,"low":3090,"close":3140,"volume":225030,"rsi_14":54.7,"sma_20":3149.5,"sma_60":3295.58,"sma_120":3895.46},{"date":"2026-09-08","open":3165,"high":3220,"low":3130,"close":3130,"volume":297810,"rsi_14":56.14,"sma_20":3134.75,"sma_60":3285.25,"sma_120":3877.42},{"date":"2026-09-09","open":3100,"high":3125,"low":3055,"close":3065,"volume":171932,"rsi_14":45.22,"sma_20":3118.0,"sma_60":3274.08,"sma_120":3858.42},{"date":"2026-09-10","open":3045,"high":3075,"low":3005,"close":3075,"volume":147152,"rsi_14":54.55,"sma_20":3103.75,"sma_60":3262.33,"sma_120":3839.33},{"date":"2026-09-11","open":3005,"high":3125,"low":3005,"close":3095,"volume":109623,"rsi_14":54.08,"sma_20":3098.5,"sma_60":3248.92,"sma_120":3821.46},{"date":"2026-09-14","open":3075,"high":3165,"low":3045,"close":3150,"volume":114709,"rsi_14":58.72,"sma_20":3094.75,"sma_60":3239.42,"sma_120":3803.62},{"date":"2026-09-15","open":3155,"high":3215,"low":3150,"close":3175,"volume":465575,"rsi_14":54.55,"sma_20":3099.25,"sma_60":3232.42,"sma_120":3789.71},{"date":"2026-09-16","open":3145,"high":3200,"low":3125,"close":3140,"volume":61012,"rsi_14":55.1,"sma_20":3103.25,"sma_60":3226.08,"sma_120":3774.62},{"date":"2026-09-17","open":3130,"high":3155,"low":3060,"close":3080,"volume":209224,"rsi_14":46.67,"sma_20":3101.25,"sma_60":3222.17,"sma_120":3758.58},{"date":"2026-09-18","open":3100,"high":3105,"low":3040,"close":3060,"volume":167671,"rsi_14":42.31,"sma_20":3102.75,"sma_60":3217.83,"sma_120":3742.79},{"date":"2026-09-21","open":3050,"high":3105,"low":3040,"close":3095,"volume":191948,"rsi_14":44.44,"sma_20":3104.75,"sma_60":3216.17,"sma_120":3727.29},{"date":"2026-09-22","open":3100,"high":3105,"low":2990,"close":2990,"volume":278558,"rsi_14":43.64,"sma_20":3101.5,"sma_60":3214.5,"sma_120":3712.29},{"date":"2026-09-23","open":3015,"high":3050,"low":3000,"close":3030,"volume":148615,"rsi_14":48.7,"sma_20":3096.5,"sma_60":3208.0,"sma_120":3698.21},{"date":"2026-09-28","open":3025,"high":3075,"low":3015,"close":3050,"volume":225745,"rsi_14":45.37,"sma_20":3094.5,"sma_60":3202.75,"sma_120":3683.25},{"date":"2026-09-29","open":3035,"high":3075,"low":3025,"close":3070,"volume":140228,"rsi_14":43.27,"sma_20":3092.25,"sma_60":3196.42,"sma_120":3670.54},{"date":"2026-09-30","open":3085,"high":3090,"low":3025,"close":3035,"volume":209422,"rsi_14":41.28,"sma_20":3087.0,"sma_60":3188.67,"sma_120":3657.71},{"date":"2026-10-01","open":3020,"high":3040,"low":2970,"close":3000,"volume":235425,"rsi_14":43.69,"sma_20":3079.25,"sma_60":3181.83,"sma_120":3645.04},{"date":"2026-10-02","open":2990,"high":3015,"low":2945,"close":3000,"volume":398662,"rsi_14":42.57,"sma_20":3076.25,"sma_60":3174.42,"sma_120":3633.17},{"date":"2026-10-06","open":2985,"high":3055,"low":2975,"close":2990,"volume":309957,"rsi_14":39.39,"sma_20":3073.5,"sma_60":3165.17,"sma_120":3619.54},{"date":"2026-10-07","open":2990,"high":3135,"low":2990,"close":3095,"volume":689358,"rsi_14":44.95,"sma_20":3073.25,"sma_60":3159.75,"sma_120":3607.29},{"date":"2026-10-08","open":3095,"high":3135,"low":3015,"close":3125,"volume":395519,"rsi_14":45.45,"sma_20":3072.5,"sma_60":3155.08,"sma_120":3594.75},{"date":"2026-10-12","open":3100,"high":3125,"low":2990,"close":2990,"volume":220374,"rsi_14":38.46,"sma_20":3065.5,"sma_60":3147.33,"sma_120":3581.5},{"date":"2026-10-13","open":2990,"high":3040,"low":2950,"close":3040,"volume":323230,"rsi_14":46.88,"sma_20":3064.25,"sma_60":3141.92,"sma_120":3567.75},{"date":"2026-10-14","open":3040,"high":3135,"low":3040,"close":3110,"volume":451940,"rsi_14":53.62,"sma_20":3066.0,"sma_60":3140.0,"sma_120":3554.42},{"date":"2026-10-15","open":3065,"high":3100,"low":3010,"close":3065,"volume":733655,"rsi_14":47.86,"sma_20":3064.5,"sma_60":3137.0,"sma_120":3538.92},{"date":"2026-10-16","open":3055,"high":3250,"low":3035,"close":3185,"volume":605656,"rsi_14":63.64,"sma_20":3066.25,"sma_60":3136.08,"sma_120":3524.58},{"date":"2026-10-19","open":3230,"high":3300,"low":3185,"close":3300,"volume":446306,"rsi_14":67.09,"sma_20":3072.5,"sma_60":3139.42,"sma_120":3511.88},{"date":"2026-10-20","open":3270,"high":3350,"low":3210,"close":3260,"volume":424978,"rsi_14":62.96,"sma_20":3078.5,"sma_60":3141.92,"sma_120":3499.21},{"date":"2026-10-21","open":3260,"high":3310,"low":3195,"close":3225,"volume":531183,"rsi_14":59.39,"sma_20":3085.75,"sma_60":3143.33,"sma_120":3486.21},{"date":"2026-10-22","open":3205,"high":3225,"low":3125,"close":3170,"volume":209377,"rsi_14":57.99,"sma_20":3091.25,"sma_60":3140.75,"sma_120":3473.12},{"date":"2026-10-23","open":3090,"high":3135,"low":3080,"close":3110,"volume":137985,"rsi_14":56.32,"sma_20":3092.0,"sma_60":3137.92,"sma_120":3458.83}],"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 미디어컨텐츠","phase":"above-fold","symbol_resolved":true}