{"status":"ok","report":{"price_analysis":{"current":17455.0,"change_1d":-0.2,"change_7d":-1.5,"change_30d":-9.2,"high_30d":19665.0,"low_30d":16360.0,"position_in_range":33.0,"support":16690.5,"resistance":19334.5},"summary":"TIGER 유로스탁스배당30(245350)은(는) Euro STOXX Select Dividend 30를 추종하는 ETF입니다, 순자산 332억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 27.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-424.62)가 시그널선(-450.67)을 상회합니다(골든크로스). 현재가가 SMA20(17857)과 SMA60(19005) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16786~18928 (현재 위치 31%).","trend":"하락","grade":"B","comment":"하락 추세, RSI 27","rsi_14":27.348066298342545,"macd":-424.6215056439869,"macd_signal":-450.6714611710853,"sma_20":17857.0,"sma_60":19005.1,"bb_upper":18927.716582481098,"bb_lower":16786.283417518902,"atr_14":468.92857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.00, 기관 순매수 4059.00. 30일 누적: 외국인 91.00, 기관 2.02만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":1.0,"institutional_flow":4059.0,"data":[{"date":"2026-10-23","foreign_net":40.0,"institution_net":450.0,"retail_net":-490.0},{"date":"2026-10-22","foreign_net":31.0,"institution_net":1667.0,"retail_net":-1698.0},{"date":"2026-10-21","foreign_net":-95.0,"institution_net":68.0,"retail_net":27.0},{"date":"2026-10-20","foreign_net":99.0,"institution_net":27.0,"retail_net":-126.0},{"date":"2026-10-19","foreign_net":-74.0,"institution_net":1847.0,"retail_net":-1773.0},{"date":"2026-10-16","foreign_net":45.0,"institution_net":322.0,"retail_net":-367.0},{"date":"2026-10-15","foreign_net":56.0,"institution_net":8215.0,"retail_net":-8271.0},{"date":"2026-10-14","foreign_net":-95.0,"institution_net":437.0,"retail_net":-342.0},{"date":"2026-10-13","foreign_net":77.0,"institution_net":2156.0,"retail_net":-2233.0},{"date":"2026-10-12","foreign_net":23.0,"institution_net":1361.0,"retail_net":-1384.0},{"date":"2026-10-08","foreign_net":-14.0,"institution_net":2195.0,"retail_net":-2181.0},{"date":"2026-10-07","foreign_net":23.0,"institution_net":673.0,"retail_net":-696.0},{"date":"2026-10-06","foreign_net":-10.0,"institution_net":2815.0,"retail_net":-2805.0},{"date":"2026-10-02","foreign_net":15.0,"institution_net":-1305.0,"retail_net":1290.0},{"date":"2026-10-01","foreign_net":-93.0,"institution_net":558.0,"retail_net":-465.0},{"date":"2026-09-30","foreign_net":155.0,"institution_net":-48.0,"retail_net":-107.0},{"date":"2026-09-29","foreign_net":-121.0,"institution_net":-549.0,"retail_net":670.0},{"date":"2026-09-28","foreign_net":126.0,"institution_net":220.0,"retail_net":-346.0},{"date":"2026-09-23","foreign_net":-14.0,"institution_net":-2410.0,"retail_net":2424.0},{"date":"2026-09-22","foreign_net":-80.0,"institution_net":-219.0,"retail_net":299.0},{"date":"2026-09-21","foreign_net":105.0,"institution_net":228.0,"retail_net":-333.0},{"date":"2026-09-18","foreign_net":39.0,"institution_net":69.0,"retail_net":-108.0},{"date":"2026-09-17","foreign_net":-22.0,"institution_net":820.0,"retail_net":-798.0},{"date":"2026-09-16","foreign_net":-73.0,"institution_net":840.0,"retail_net":-767.0},{"date":"2026-09-15","foreign_net":-12.0,"institution_net":-1677.0,"retail_net":1689.0},{"date":"2026-09-14","foreign_net":-73.0,"institution_net":-153.0,"retail_net":226.0},{"date":"2026-09-11","foreign_net":132.0,"institution_net":788.0,"retail_net":-920.0},{"date":"2026-09-10","foreign_net":-99.0,"institution_net":551.0,"retail_net":-452.0},{"date":"2026-09-09","foreign_net":-16.0,"institution_net":-75.0,"retail_net":91.0},{"date":"2026-09-08","foreign_net":16.0,"institution_net":322.0,"retail_net":-338.0}],"periods":{"d1":{"foreign_net":40.0,"institution_net":450.0,"retail_net":-490.0},"d3":{"foreign_net":-24.0,"institution_net":2185.0,"retail_net":-2161.0},"d7":{"foreign_net":102.0,"institution_net":12596.0,"retail_net":-12698.0},"d14":{"foreign_net":121.0,"institution_net":20928.0,"retail_net":-21049.0},"d30":{"foreign_net":91.0,"institution_net":20193.0,"retail_net":-20284.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":44,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.3,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-9.2,"unit":"%","percentile":35,"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":["RSI 27 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"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":["RSI 27 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.8335,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.83,"summary":"배당수익률 3.83%","metrics":[{"name":"배당수익률","value":3.83,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:33:12.682844+00:00","sections":{"chart_data":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Euro STOXX Select Dividend 30","issuer":"미래에셋자산운용","category":"","expense_ratio":0.35,"aum":33200000000.0,"aum_display":"332억","dividend_yield":null,"tracking_error":1.81,"holdings":[{"ticker":"","name":"EDP SA","weight":null},{"ticker":"","name":"SNAM SPA","weight":null},{"ticker":"","name":"SIGNIFY NV","weight":null},{"ticker":"","name":"CREDIT AGRICOLE SA","weight":null},{"ticker":"","name":"SAMPO OYJ-A SHS","weight":null},{"ticker":"","name":"BANKINTER SA","weight":null},{"ticker":"","name":"POSTE ITALIANE SPA","weight":null},{"ticker":"","name":"RANDSTAD NV","weight":null},{"ticker":"","name":"ORANGE","weight":null},{"ticker":"","name":"ABN AMRO BANK NV-CVA","weight":null}],"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":17455.0,"change_pct":-0.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7533.8296},{"date":"2016-10-25","close":7568.0037},{"date":"2016-10-26","close":7563.8614},{"date":"2016-10-27","close":7656.0278},{"date":"2016-10-28","close":7656.0278},{"date":"2016-10-31","close":7701.5933},{"date":"2016-11-01","close":7620.8182},{"date":"2016-11-02","close":7645.6721},{"date":"2016-11-03","close":7481.0152},{"date":"2016-11-04","close":7516.2248},{"date":"2016-11-07","close":7516.2248},{"date":"2016-11-08","close":7496.5488},{"date":"2016-11-09","close":7489.2998},{"date":"2016-11-10","close":7663.2769},{"date":"2016-11-11","close":7705.7356},{"date":"2016-11-14","close":7701.5933},{"date":"2016-11-15","close":7616.6759},{"date":"2016-11-16","close":7668.4548},{"date":"2016-11-17","close":7610.4624},{"date":"2016-11-18","close":7572.146},{"date":"2016-11-21","close":7554.5412},{"date":"2016-11-22","close":7551.4345},{"date":"2016-11-23","close":7616.6759},{"date":"2016-11-24","close":7528.6518},{"date":"2016-11-25","close":7525.545},{"date":"2016-11-28","close":7576.2883},{"date":"2016-11-29","close":7441.6632},{"date":"2016-11-30","close":7427.1651},{"date":"2016-12-01","close":7554.5412},{"date":"2016-12-02","close":7578.3595},{"date":"2016-12-05","close":7445.8055},{"date":"2016-12-06","close":7656.0278},{"date":"2016-12-07","close":7756.4789},{"date":"2016-12-08","close":7865.2146},{"date":"2016-12-09","close":7876.606},{"date":"2016-12-12","close":7865.2146},{"date":"2016-12-13","close":7914.9223},{"date":"2016-12-14","close":8052.6542},{"date":"2016-12-15","close":7960.4878},{"date":"2016-12-16","close":8035.0494},{"date":"2016-12-19","close":7996.733},{"date":"2016-12-20","close":8030.9071},{"date":"2016-12-21","close":8092.0062},{"date":"2016-12-22","close":8141.7139},{"date":"2016-12-23","close":8156.212},{"date":"2016-12-26","close":8168.6389},{"date":"2016-12-27","close":8206.9553},{"date":"2016-12-28","close":8256.6631},{"date":"2016-12-29","close":8233.8803},{"date":"2017-01-02","close":8285.6592},{"date":"2017-01-03","close":8335.367},{"date":"2017-01-04","close":8281.5169},{"date":"2017-01-05","close":8264.9477},{"date":"2017-01-06","close":8289.8016},{"date":"2017-01-09","close":8393.3594},{"date":"2017-01-10","close":8313.6198},{"date":"2017-01-11","close":8250.4496},{"date":"2017-01-12","close":8206.9553},{"date":"2017-01-13","close":8128.2514},{"date":"2017-01-16","close":8250.4496},{"date":"2017-01-17","close":8156.212},{"date":"2017-01-18","close":8115.8245},{"date":"2017-01-19","close":8145.8562},{"date":"2017-01-20","close":8160.3543},{"date":"2017-01-23","close":8199.7063},{"date":"2017-01-24","close":8092.0062},{"date":"2017-01-25","close":8153.1053},{"date":"2017-01-26","close":8233.8803},{"date":"2017-01-31","close":8080.6148},{"date":"2017-02-01","close":8052.6542},{"date":"2017-02-02","close":8044.3696},{"date":"2017-02-03","close":7972.9147},{"date":"2017-02-06","close":7958.4166},{"date":"2017-02-07","close":7868.3213},{"date":"2017-02-08","close":7827.9338},{"date":"2017-02-09","close":7861.0723},{"date":"2017-02-10","close":7943.9185},{"date":"2017-02-13","close":7924.2425},{"date":"2017-02-14","close":7876.606},{"date":"2017-02-15","close":7880.7483},{"date":"2017-02-16","close":7950.132},{"date":"2017-02-17","close":7988.4484},{"date":"2017-02-20","close":7939.7762},{"date":"2017-02-21","close":7893.1752},{"date":"2017-02-22","close":7868.3213},{"date":"2017-02-23","close":7857.9655},{"date":"2017-02-24","close":7819.6492},{"date":"2017-02-27","close":7782.3684},{"date":"2017-02-28","close":7793.7597},{"date":"2017-03-02","close":7943.9185},{"date":"2017-03-03","close":8076.4725},{"date":"2017-03-06","close":8175.888},{"date":"2017-03-07","close":8056.7965},{"date":"2017-03-08","close":8044.3696},{"date":"2017-03-09","close":8063.01},{"date":"2017-03-10","close":8175.888},{"date":"2017-03-13","close":8160.3543},{"date":"2017-03-14","close":8160.3543},{"date":"2017-03-15","close":8050.583},{"date":"2017-03-16","close":8076.4725},{"date":"2017-03-17","close":8163.461},{"date":"2017-03-20","close":8088.8994},{"date":"2017-03-21","close":8092.0062},{"date":"2017-03-22","close":8134.4649},{"date":"2017-03-23","close":8035.0494},{"date":"2017-03-24","close":8124.1091},{"date":"2017-03-27","close":8092.0062},{"date":"2017-03-28","close":8110.6466},{"date":"2017-03-29","close":8153.1053},{"date":"2017-03-30","close":8153.1053},{"date":"2017-03-31","close":8168.6389},{"date":"2017-04-03","close":8153.1053},{"date":"2017-04-04","close":8145.8562},{"date":"2017-04-05","close":8141.7139},{"date":"2017-04-06","close":8141.7139},{"date":"2017-04-07","close":8242.165},{"date":"2017-04-10","close":8253.5563},{"date":"2017-04-11","close":8253.5563},{"date":"2017-04-12","close":8242.165},{"date":"2017-04-13","close":8188.3149},{"date":"2017-04-14","close":8175.888},{"date":"2017-04-17","close":8138.6072},{"date":"2017-04-18","close":8206.9553},{"date":"2017-04-19","close":8153.1053},{"date":"2017-04-20","close":8175.888},{"date":"2017-04-21","close":8149.9985},{"date":"2017-04-24","close":8269.09},{"date":"2017-04-25","close":8543.5182},{"date":"2017-04-26","close":8612.9019},{"date":"2017-04-27","close":8625.3288},{"date":"2017-04-28","close":8578.7278},{"date":"2017-05-02","close":8597.3682},{"date":"2017-05-04","close":8671.9298},{"date":"2017-05-08","close":8903.8993},{"date":"2017-05-10","close":8845.9069},{"date":"2017-05-11","close":8750.6337},{"date":"2017-05-12","close":8680.2144},{"date":"2017-05-15","close":8743.3847},{"date":"2017-05-16","close":8747.527},{"date":"2017-05-17","close":8910.1128},{"date":"2017-05-18","close":8845.9069},{"date":"2017-05-19","close":8747.527},{"date":"2017-05-22","close":8863.5117},{"date":"2017-05-23","close":8889.4012},{"date":"2017-05-24","close":8957.7493},{"date":"2017-05-25","close":8934.9666},{"date":"2017-05-26","close":8912.1839},{"date":"2017-05-29","close":8868.6896},{"date":"2017-05-30","close":8868.6896},{"date":"2017-05-31","close":8884.2233},{"date":"2017-06-01","close":8914.2551},{"date":"2017-06-02","close":9013.6706},{"date":"2017-06-05","close":9022.9908},{"date":"2017-06-07","close":9005.3859},{"date":"2017-06-08","close":8985.7099},{"date":"2017-06-09","close":9043.7023},{"date":"2017-06-12","close":9038.5244},{"date":"2017-06-13","close":8964.9984},{"date":"2017-06-14","close":8999.1725},{"date":"2017-06-15","close":8932.8955},{"date":"2017-06-16","close":8919.433},{"date":"2017-06-19","close":8938.0734},{"date":"2017-06-20","close":9013.6706},{"date":"2017-06-21","close":8985.7099},{"date":"2017-06-22","close":9003.3148},{"date":"2017-06-23","close":8929.7887},{"date":"2017-06-26","close":8938.0734},{"date":"2017-06-27","close":8942.2157},{"date":"2017-06-28","close":9072.6985},{"date":"2017-06-29","close":9091.3389},{"date":"2017-06-30","close":9047.8446},{"date":"2017-07-03","close":8961.8917},{"date":"2017-07-04","close":9059.236},{"date":"2017-07-05","close":9064.4139},{"date":"2017-07-06","close":9084.0899},{"date":"2017-07-07","close":9135.8687},{"date":"2017-07-10","close":9064.4139},{"date":"2017-07-11","close":9116.1928},{"date":"2017-07-12","close":9121.3707},{"date":"2017-07-13","close":9143.1178},{"date":"2017-07-14","close":9155.5447},{"date":"2017-07-17","close":9143.1178},{"date":"2017-07-18","close":9181.4342},{"date":"2017-07-19","close":9091.3389},{"date":"2017-07-20","close":9158.6515},{"date":"2017-07-21","close":9211.4659},{"date":"2017-07-24","close":9043.7023},{"date":"2017-07-25","close":9047.8446},{"date":"2017-07-26","close":9129.6553},{"date":"2017-07-27","close":9196.9678},{"date":"2017-07-28","close":9206.288},{"date":"2017-07-31","close":9140.0111},{"date":"2017-08-01","close":9192.8255},{"date":"2017-08-02","close":9325.3795},{"date":"2017-08-03","close":9359.5536},{"date":"2017-08-04","close":9403.0479},{"date":"2017-08-07","close":9455.8623},{"date":"2017-08-08","close":9439.2931},{"date":"2017-08-09","close":9493.1431},{"date":"2017-08-10","close":9466.2181},{"date":"2017-08-11","close":9405.119},{"date":"2017-08-14","close":9317.0949},{"date":"2017-08-16","close":9403.0479},{"date":"2017-08-17","close":9458.9691},{"date":"2017-08-18","close":9412.3681},{"date":"2017-08-21","close":9402.0123},{"date":"2017-08-22","close":9363.6959},{"date":"2017-08-23","close":9356.4469},{"date":"2017-08-24","close":9306.7391},{"date":"2017-08-25","close":9332.6286},{"date":"2017-08-28","close":9335.7353},{"date":"2017-08-29","close":9356.4469},{"date":"2017-08-30","close":9269.4583},{"date":"2017-08-31","close":9287.0631},{"date":"2017-09-01","close":9291.2054},{"date":"2017-09-04","close":9405.119},{"date":"2017-09-05","close":9381.3007},{"date":"2017-09-06","close":9398.9055},{"date":"2017-09-07","close":9356.4469},{"date":"2017-09-08","close":9484.8585},{"date":"2017-09-11","close":9507.6412},{"date":"2017-09-12","close":9590.4875},{"date":"2017-09-13","close":9586.3452},{"date":"2017-09-14","close":9574.9538},{"date":"2017-09-15","close":9590.4875},{"date":"2017-09-18","close":9566.6692},{"date":"2017-09-19","close":9648.4798},{"date":"2017-09-20","close":9660.9068},{"date":"2017-09-21","close":9606.0211},{"date":"2017-09-22","close":9699.2232},{"date":"2017-09-25","close":9610.1635},{"date":"2017-09-26","close":9592.5586},{"date":"2017-09-27","close":9554.2422},{"date":"2017-09-28","close":9652.6221},{"date":"2017-09-29","close":9701.2943},{"date":"2017-10-10","close":9707.5078},{"date":"2017-10-11","close":9738.5751},{"date":"2017-10-12","close":9798.6386},{"date":"2017-10-13","close":9738.5751},{"date":"2017-10-16","close":9648.4798},{"date":"2017-10-17","close":9688.8674},{"date":"2017-10-18","close":9652.6221},{"date":"2017-10-19","close":9727.1838},{"date":"2017-10-20","close":9715.7924},{"date":"2017-10-23","close":9690.9385},{"date":"2017-10-24","close":9639.1596},{"date":"2017-10-25","close":9652.6221},{"date":"2017-10-26","close":9614.3058},{"date":"2017-10-27","close":9656.7645},{"date":"2017-10-30","close":9585.3096},{"date":"2017-10-31","close":9639.1596},{"date":"2017-11-01","close":9535.6018},{"date":"2017-11-02","close":9620.5192},{"date":"2017-11-03","close":9652.6221},{"date":"2017-11-06","close":9573.9182},{"date":"2017-11-07","close":9490.0364},{"date":"2017-11-08","close":9511.7835},{"date":"2017-11-09","close":9562.5269},{"date":"2017-11-10","close":9559.4201},{"date":"2017-11-13","close":9550.0999},{"date":"2017-11-14","close":9486.9297},{"date":"2017-11-15","close":9467.2537},{"date":"2017-11-16","close":9352.3045},{"date":"2017-11-17","close":9368.8738},{"date":"2017-11-20","close":9246.6756},{"date":"2017-11-21","close":9278.7785},{"date":"2017-11-22","close":9255.9958},{"date":"2017-11-23","close":9272.565},{"date":"2017-11-24","close":9264.2804},{"date":"2017-11-27","close":9387.5142},{"date":"2017-11-28","close":9300.5256},{"date":"2017-11-29","close":9246.6756},{"date":"2017-11-30","close":9416.5104},{"date":"2017-12-01","close":9416.5104},{"date":"2017-12-04","close":9330.5574},{"date":"2017-12-05","close":9397.87},{"date":"2017-12-06","close":9424.795},{"date":"2017-12-07","close":9379.2296},{"date":"2017-12-08","close":9357.4824},{"date":"2017-12-11","close":9404.0834},{"date":"2017-12-12","close":9379.2296},{"date":"2017-12-13","close":9357.4824},{"date":"2017-12-14","close":9355.4113},{"date":"2017-12-15","close":9255.9958},{"date":"2017-12-18","close":9282.9208},{"date":"2017-12-19","close":9352.3045},{"date":"2017-12-20","close":9302.5968},{"date":"2017-12-21","close":9260.1381},{"date":"2017-12-22","close":9264.2804},{"date":"2017-12-26","close":9189.7188},{"date":"2017-12-27","close":9186.6121},{"date":"2017-12-28","close":9196.9678},{"date":"2018-01-02","close":9102.7303},{"date":"2018-01-03","close":9158.6515},{"date":"2018-01-04","close":9158.6515},{"date":"2018-01-05","close":9330.5574},{"date":"2018-01-08","close":9387.5142},{"date":"2018-01-09","close":9357.4824},{"date":"2018-01-10","close":9399.9411},{"date":"2018-01-11","close":9397.87},{"date":"2018-01-12","close":9379.2296},{"date":"2018-01-15","close":9535.6018},{"date":"2018-01-16","close":9562.5269},{"date":"2018-01-17","close":9641.2308},{"date":"2018-01-18","close":9569.7759},{"date":"2018-01-19","close":9644.3375},{"date":"2018-01-22","close":9671.2626},{"date":"2018-01-23","close":9756.1799},{"date":"2018-01-24","close":9800.7098},{"date":"2018-01-25","close":9756.1799},{"date":"2018-01-26","close":9760.3223},{"date":"2018-01-29","close":9760.3223},{"date":"2018-01-30","close":9807.9588},{"date":"2018-01-31","close":9707.5078},{"date":"2018-02-01","close":9728.2193},{"date":"2018-02-02","close":9828.6704},{"date":"2018-02-05","close":9739.6107},{"date":"2018-02-06","close":9431.0085},{"date":"2018-02-07","close":9342.9843},{"date":"2018-02-08","close":9435.1508},{"date":"2018-02-09","close":9189.7188},{"date":"2018-02-12","close":9200.0746},{"date":"2018-02-13","close":9292.241},{"date":"2018-02-14","close":9243.5689},{"date":"2018-02-19","close":9464.147},{"date":"2018-02-20","close":9393.7277},{"date":"2018-02-21","close":9403.0479},{"date":"2018-02-22","close":9400.9767},{"date":"2018-02-23","close":9405.119},{"date":"2018-02-26","close":9451.72},{"date":"2018-02-27","close":9484.8585},{"date":"2018-02-28","close":9439.2931},{"date":"2018-03-02","close":9297.4189},{"date":"2018-03-05","close":9180.3986},{"date":"2018-03-06","close":9200.0746},{"date":"2018-03-07","close":9229.0708},{"date":"2018-03-08","close":9292.241},{"date":"2018-03-09","close":9270.4939},{"date":"2018-03-12","close":9235.2842},{"date":"2018-03-13","close":9270.4939},{"date":"2018-03-14","close":9219.7506},{"date":"2018-03-15","close":9155.5447},{"date":"2018-03-16","close":9155.5447},{"date":"2018-03-19","close":9164.8649},{"date":"2018-03-20","close":9085.1254},{"date":"2018-03-21","close":9098.5879},{"date":"2018-03-22","close":9138.9755},{"date":"2018-03-23","close":9066.485},{"date":"2018-03-26","close":8977.4253},{"date":"2018-03-27","close":8924.6108},{"date":"2018-03-28","close":8959.8205},{"date":"2018-03-29","close":8977.4253},{"date":"2018-03-30","close":9040.5956},{"date":"2018-04-02","close":8953.607},{"date":"2018-04-03","close":8921.5041},{"date":"2018-04-04","close":8902.8637},{"date":"2018-04-05","close":8942.2157},{"date":"2018-04-06","close":9066.485},{"date":"2018-04-09","close":9109.9793},{"date":"2018-04-10","close":9157.6159},{"date":"2018-04-11","close":9243.5689},{"date":"2018-04-12","close":9192.8255},{"date":"2018-04-13","close":9251.8535},{"date":"2018-04-16","close":9342.9843},{"date":"2018-04-17","close":9352.3045},{"date":"2018-04-18","close":9414.4392},{"date":"2018-04-19","close":9388.5498},{"date":"2018-04-20","close":9443.4354},{"date":"2018-04-23","close":9422.7238},{"date":"2018-04-24","close":9517.997},{"date":"2018-04-25","close":9490.0364},{"date":"2018-04-26","close":9422.7238},{"date":"2018-04-27","close":9405.119},{"date":"2018-04-30","close":9417.546},{"date":"2018-05-02","close":9446.5421},{"date":"2018-05-03","close":9455.8623},{"date":"2018-05-04","close":9411.3325},{"date":"2018-05-08","close":9422.7238},{"date":"2018-05-09","close":9384.4075},{"date":"2018-05-10","close":9355.4113},{"date":"2018-05-11","close":9336.7709},{"date":"2018-05-14","close":9403.0479},{"date":"2018-05-15","close":9435.1508},{"date":"2018-05-16","close":9435.1508},{"date":"2018-05-17","close":9348.1622},{"date":"2018-05-18","close":9400.9767},{"date":"2018-05-21","close":9344.0199},{"date":"2018-05-23","close":9330.5574},{"date":"2018-05-24","close":9221.8217},{"date":"2018-05-25","close":9163.8294},{"date":"2018-05-28","close":9064.4139},{"date":"2018-05-29","close":8932.8955},{"date":"2018-05-30","close":8709.2106},{"date":"2018-05-31","close":8831.4088},{"date":"2018-06-01","close":8789.9857},{"date":"2018-06-04","close":8874.9031},{"date":"2018-06-05","close":8882.1521},{"date":"2018-06-07","close":8861.4406},{"date":"2018-06-08","close":8917.3618},{"date":"2018-06-11","close":8911.1483},{"date":"2018-06-12","close":8917.3618},{"date":"2018-06-14","close":8977.4253},{"date":"2018-06-15","close":8968.1051},{"date":"2018-06-18","close":9045.7735},{"date":"2018-06-19","close":8985.7099},{"date":"2018-06-20","close":8959.8205},{"date":"2018-06-21","close":8996.0657},{"date":"2018-06-22","close":8905.9704},{"date":"2018-06-25","close":9086.161},{"date":"2018-06-26","close":8959.8205},{"date":"2018-06-27","close":8950.5003},{"date":"2018-06-28","close":8921.5041},{"date":"2018-06-29","close":8942.2157},{"date":"2018-07-02","close":8953.607},{"date":"2018-07-03","close":8917.3618},{"date":"2018-07-04","close":9050.9514},{"date":"2018-07-05","close":9060.2716},{"date":"2018-07-06","close":9155.5447},{"date":"2018-07-09","close":9174.1851},{"date":"2018-07-10","close":9258.0669},{"date":"2018-07-11","close":9300.5256},{"date":"2018-07-12","close":9201.1102},{"date":"2018-07-13","close":9208.3592},{"date":"2018-07-16","close":9267.3872},{"date":"2018-07-17","close":9224.9285},{"date":"2018-07-18","close":9309.8458},{"date":"2018-07-19","close":9318.1305},{"date":"2018-07-20","close":9368.8738},{"date":"2018-07-23","close":9352.3045},{"date":"2018-07-24","close":9341.9488},{"date":"2018-07-25","close":9352.3045},{"date":"2018-07-26","close":9277.7429},{"date":"2018-07-27","close":9271.5295},{"date":"2018-07-30","close":9337.8065},{"date":"2018-07-31","close":9409.2613},{"date":"2018-08-01","close":9467.2537},{"date":"2018-08-02","close":9365.7671},{"date":"2018-08-03","close":9323.3084},{"date":"2018-08-06","close":9313.9882},{"date":"2018-08-07","close":9313.9882},{"date":"2018-08-08","close":9369.9094},{"date":"2018-08-09","close":9302.5968},{"date":"2018-08-10","close":9267.3872},{"date":"2018-08-13","close":9035.4177},{"date":"2018-08-14","close":9032.311},{"date":"2018-08-16","close":8911.1483},{"date":"2018-08-17","close":8863.5117},{"date":"2018-08-20","close":8882.1521},{"date":"2018-08-21","close":8934.9666},{"date":"2018-08-22","close":9001.2436},{"date":"2018-08-23","close":9059.236},{"date":"2018-08-24","close":9042.6667},{"date":"2018-08-27","close":9015.7417},{"date":"2018-08-28","close":9091.3389},{"date":"2018-08-29","close":9101.6947},{"date":"2018-08-30","close":9114.1216},{"date":"2018-08-31","close":9055.0937},{"date":"2018-09-03","close":8897.6858},{"date":"2018-09-04","close":8934.9666},{"date":"2018-09-05","close":8959.8205},{"date":"2018-09-06","close":8964.9984},{"date":"2018-09-07","close":8913.2195},{"date":"2018-09-10","close":8913.2195},{"date":"2018-09-11","close":8980.5321},{"date":"2018-09-12","close":8959.8205},{"date":"2018-09-13","close":8959.8205},{"date":"2018-09-14","close":9001.2436},{"date":"2018-09-17","close":9035.4177},{"date":"2018-09-18","close":9123.4418},{"date":"2018-09-19","close":9101.6947},{"date":"2018-09-20","close":9104.8014},{"date":"2018-09-21","close":9216.6438},{"date":"2018-09-27","close":9181.4342},{"date":"2018-09-28","close":9146.2245},{"date":"2018-10-01","close":8992.959},{"date":"2018-10-02","close":8890.4368},{"date":"2018-10-04","close":9024.0263},{"date":"2018-10-05","close":9024.0263},{"date":"2018-10-08","close":8972.2474},{"date":"2018-10-10","close":8913.2195},{"date":"2018-10-11","close":8968.1051},{"date":"2018-10-12","close":8730.9578},{"date":"2018-10-15","close":8680.2144},{"date":"2018-10-16","close":8682.2856},{"date":"2018-10-17","close":8794.128},{"date":"2018-10-18","close":8764.0963},{"date":"2018-10-19","close":8700.926},{"date":"2018-10-22","close":8751.6693},{"date":"2018-10-23","close":8710.2462},{"date":"2018-10-24","close":8589.0836},{"date":"2018-10-25","close":8496.9171},{"date":"2018-10-26","close":8604.6173},{"date":"2018-10-29","close":8483.4546},{"date":"2018-10-30","close":8632.5779},{"date":"2018-10-31","close":8600.4749},{"date":"2018-11-01","close":8650.1827},{"date":"2018-11-02","close":8574.5855},{"date":"2018-11-05","close":8603.5817},{"date":"2018-11-06","close":8635.6846},{"date":"2018-11-07","close":8635.6846},{"date":"2018-11-08","close":8691.6058},{"date":"2018-11-09","close":8737.1712},{"date":"2018-11-12","close":8793.0924},{"date":"2018-11-13","close":8670.8942},{"date":"2018-11-14","close":8762.0251},{"date":"2018-11-15","close":8714.3885},{"date":"2018-11-16","close":8681.25},{"date":"2018-11-19","close":8724.7443},{"date":"2018-11-20","close":8688.4991},{"date":"2018-11-21","close":8540.4114},{"date":"2018-11-22","close":8610.8307},{"date":"2018-11-23","close":8543.5182},{"date":"2018-11-26","close":8512.4508},{"date":"2018-11-27","close":8632.5779},{"date":"2018-11-28","close":8595.2971},{"date":"2018-11-29","close":8581.8345},{"date":"2018-11-30","close":8595.2971},{"date":"2018-12-03","close":8483.4546},{"date":"2018-12-04","close":8490.7037},{"date":"2018-12-05","close":8457.5652},{"date":"2018-12-06","close":8409.9286},{"date":"2018-12-07","close":8227.6669},{"date":"2018-12-10","close":8343.6516},{"date":"2018-12-11","close":8163.461},{"date":"2018-12-12","close":8227.6669},{"date":"2018-12-13","close":8348.8295},{"date":"2018-12-14","close":8365.3987},{"date":"2018-12-17","close":8348.8295},{"date":"2018-12-18","close":8243.2005},{"date":"2018-12-19","close":8168.6389},{"date":"2018-12-20","close":8207.9909},{"date":"2018-12-21","close":8116.86},{"date":"2018-12-24","close":8063.01},{"date":"2018-12-26","close":8012.2667},{"date":"2018-12-27","close":8025.7292},{"date":"2018-12-28","close":7908.7089},{"date":"2019-01-02","close":8116.86},{"date":"2019-01-03","close":8073.3658},{"date":"2019-01-04","close":8063.01},{"date":"2019-01-07","close":8212.1332},{"date":"2019-01-08","close":8215.2399},{"date":"2019-01-09","close":8281.5169},{"date":"2019-01-10","close":8340.5449},{"date":"2019-01-11","close":8354.0074},{"date":"2019-01-14","close":8356.0785},{"date":"2019-01-15","close":8351.9362},{"date":"2019-01-16","close":8290.8371},{"date":"2019-01-17","close":8359.1853},{"date":"2019-01-18","close":8351.9362},{"date":"2019-01-21","close":8518.6643},{"date":"2019-01-22","close":8487.5969},{"date":"2019-01-23","close":8462.7431},{"date":"2019-01-24","close":8457.5652},{"date":"2019-01-25","close":8435.818},{"date":"2019-01-28","close":8502.095},{"date":"2019-01-29","close":8492.7748},{"date":"2019-01-30","close":8531.0912},{"date":"2019-01-31","close":8548.696},{"date":"2019-02-01","close":8454.4585},{"date":"2019-02-07","close":8551.8028},{"date":"2019-02-08","close":8431.6757},{"date":"2019-02-11","close":8356.0785},{"date":"2019-02-12","close":8403.7151},{"date":"2019-02-13","close":8466.8854},{"date":"2019-02-14","close":8471.0277},{"date":"2019-02-15","close":8442.0315},{"date":"2019-02-18","close":8548.696},{"date":"2019-02-19","close":8562.1586},{"date":"2019-02-20","close":8585.9769},{"date":"2019-02-21","close":8622.2221},{"date":"2019-02-22","close":8614.973},{"date":"2019-02-25","close":8610.8307},{"date":"2019-02-26","close":8629.4711},{"date":"2019-02-27","close":8603.5817},{"date":"2019-02-28","close":8675.0366},{"date":"2019-03-04","close":8800.3415},{"date":"2019-03-05","close":8767.203},{"date":"2019-03-06","close":8778.5944},{"date":"2019-03-07","close":8778.5944},{"date":"2019-03-08","close":8666.7519},{"date":"2019-03-11","close":8670.8942},{"date":"2019-03-12","close":8698.8548},{"date":"2019-03-13","close":8737.1712},{"date":"2019-03-14","close":8778.5944},{"date":"2019-03-15","close":8939.1089},{"date":"2019-03-18","close":8997.1013},{"date":"2019-03-19","close":9027.1331},{"date":"2019-03-20","close":9085.1254},{"date":"2019-03-21","close":9066.485},{"date":"2019-03-22","close":9011.5994},{"date":"2019-03-25","close":8851.0848},{"date":"2019-03-26","close":8828.3021},{"date":"2019-03-27","close":8828.3021},{"date":"2019-03-28","close":8844.8713},{"date":"2019-03-29","close":8820.0175},{"date":"2019-04-01","close":8851.0848},{"date":"2019-04-02","close":8924.6108},{"date":"2019-04-03","close":8969.1407},{"date":"2019-04-04","close":9125.513},{"date":"2019-04-05","close":9148.2957},{"date":"2019-04-08","close":9170.0428},{"date":"2019-04-09","close":9166.9361},{"date":"2019-04-10","close":9136.9043},{"date":"2019-04-11","close":9140.0111},{"date":"2019-04-12","close":9229.0708},{"date":"2019-04-15","close":9268.4227},{"date":"2019-04-16","close":9295.3478},{"date":"2019-04-17","close":9356.4469},{"date":"2019-04-18","close":9424.795},{"date":"2019-04-19","close":9438.2575},{"date":"2019-04-22","close":9427.9017},{"date":"2019-04-23","close":9466.2181},{"date":"2019-04-24","close":9412.3681},{"date":"2019-04-25","close":9385.443},{"date":"2019-04-26","close":9390.6209},{"date":"2019-04-29","close":9420.6527},{"date":"2019-04-30","close":9476.5739},{"date":"2019-05-02","close":9489.0008},{"date":"2019-05-03","close":9489.0008},{"date":"2019-05-07","close":9410.2969},{"date":"2019-05-08","close":9251.8535},{"date":"2019-05-09","close":9294.3122},{"date":"2019-05-10","close":9194.8967},{"date":"2019-05-13","close":9246.6756},{"date":"2019-05-14","close":9173.1496},{"date":"2019-05-15","close":9232.1775},{"date":"2019-05-16","close":9267.3872},{"date":"2019-05-17","close":9381.3007},{"date":"2019-05-20","close":9330.5574},{"date":"2019-05-21","close":9205.2525},{"date":"2019-05-22","close":9318.1305},{"date":"2019-05-23","close":9228.0352},{"date":"2019-05-24","close":9045.7735},{"date":"2019-05-27","close":9103.7658},{"date":"2019-05-28","close":9162.7938},{"date":"2019-05-29","close":9162.7938},{"date":"2019-05-30","close":9060.2716},{"date":"2019-05-31","close":9100.6591},{"date":"2019-06-03","close":9017.8129},{"date":"2019-06-04","close":9045.7735},{"date":"2019-06-05","close":9178.3274},{"date":"2019-06-07","close":9117.2283},{"date":"2019-06-10","close":9297.4189},{"date":"2019-06-11","close":9309.8458},{"date":"2019-06-12","close":9381.3007},{"date":"2019-06-13","close":9306.7391},{"date":"2019-06-14","close":9270.4939},{"date":"2019-06-17","close":9232.1775},{"date":"2019-06-18","close":9261.1737},{"date":"2019-06-19","close":9300.5256},{"date":"2019-06-20","close":9297.4189},{"date":"2019-06-21","close":9280.8497},{"date":"2019-06-24","close":9309.8458},{"date":"2019-06-25","close":9228.0352},{"date":"2019-06-26","close":9182.4698},{"date":"2019-06-27","close":9194.8967},{"date":"2019-06-28","close":9182.4698},{"date":"2019-07-01","close":9214.5727},{"date":"2019-07-02","close":9272.565},{"date":"2019-07-03","close":9381.3007},{"date":"2019-07-04","close":9443.4354},{"date":"2019-07-05","close":9451.72},{"date":"2019-07-08","close":9496.2499},{"date":"2019-07-09","close":9466.2181},{"date":"2019-07-10","close":9358.518},{"date":"2019-07-11","close":9395.7988},{"date":"2019-07-12","close":9404.0834},{"date":"2019-07-15","close":9446.5421},{"date":"2019-07-16","close":9435.1508},{"date":"2019-07-17","close":9443.4354},{"date":"2019-07-18","close":9424.795},{"date":"2019-07-19","close":9403.0479},{"date":"2019-07-22","close":9356.4469},{"date":"2019-07-23","close":9349.1978},{"date":"2019-07-24","close":9420.6527},{"date":"2019-07-25","close":9427.9017},{"date":"2019-07-26","close":9404.0834},{"date":"2019-07-29","close":9375.0873},{"date":"2019-07-30","close":9379.2296},{"date":"2019-07-31","close":9490.0364},{"date":"2019-08-01","close":9166.9361},{"date":"2019-08-02","close":9254.9602},{"date":"2019-08-05","close":9155.5447},{"date":"2019-08-06","close":9200.0746},{"date":"2019-08-07","close":9175.2207},{"date":"2019-08-08","close":9158.6515},{"date":"2019-08-09","close":9269.4583},{"date":"2019-08-12","close":9200.0746},{"date":"2019-08-13","close":9175.2207},{"date":"2019-08-14","close":9158.6515},{"date":"2019-08-16","close":8909.0772},{"date":"2019-08-19","close":9040.5956},{"date":"2019-08-20","close":9138.9755},{"date":"2019-08-21","close":8958.7849},{"date":"2019-08-22","close":9037.4888},{"date":"2019-08-23","close":9097.5524},{"date":"2019-08-26","close":9091.3389},{"date":"2019-08-27","close":9104.8014},{"date":"2019-08-28","close":9071.6629},{"date":"2019-08-29","close":9132.762},{"date":"2019-08-30","close":9138.9755},{"date":"2019-09-02","close":9155.5447},{"date":"2019-09-03","close":9150.3668},{"date":"2019-09-04","close":9097.5524},{"date":"2019-09-05","close":9155.5447},{"date":"2019-09-06","close":9254.9602},{"date":"2019-09-09","close":9233.2131},{"date":"2019-09-10","close":9322.2728},{"date":"2019-09-11","close":9375.0873},{"date":"2019-09-16","close":9333.6641},{"date":"2019-09-17","close":9428.9373},{"date":"2019-09-18","close":9443.4354},{"date":"2019-09-19","close":9473.4672},{"date":"2019-09-20","close":9467.2537},{"date":"2019-09-23","close":9467.2537},{"date":"2019-09-24","close":9443.4354},{"date":"2019-09-25","close":9440.3287},{"date":"2019-09-26","close":9269.4583},{"date":"2019-09-27","close":9421.6883},{"date":"2019-09-30","close":9502.4633},{"date":"2019-10-01","close":9519.0326},{"date":"2019-10-02","close":9464.147},{"date":"2019-10-04","close":9202.1457},{"date":"2019-10-07","close":9192.8255},{"date":"2019-10-08","close":9271.5295},{"date":"2019-10-10","close":9211.4659},{"date":"2019-10-11","close":9305.7035},{"date":"2019-10-14","close":9482.7874},{"date":"2019-10-15","close":9493.1431},{"date":"2019-10-16","close":9507.6412},{"date":"2019-10-17","close":9528.3528},{"date":"2019-10-18","close":9533.5307},{"date":"2019-10-21","close":9555.2778},{"date":"2019-10-22","close":9651.5866},{"date":"2019-10-23","close":9664.0135},{"date":"2019-10-24","close":9705.4366},{"date":"2019-10-25","close":9739.6107},{"date":"2019-10-28","close":9705.4366},{"date":"2019-10-29","close":9749.9665},{"date":"2019-10-30","close":9745.8242},{"date":"2019-10-31","close":9654.6933},{"date":"2019-11-01","close":9662.9779},{"date":"2019-11-04","close":9711.6501},{"date":"2019-11-05","close":9842.1329},{"date":"2019-11-06","close":9723.0415},{"date":"2019-11-07","close":9878.3781},{"date":"2019-11-08","close":9813.1367},{"date":"2019-11-11","close":9727.1838},{"date":"2019-11-12","close":9861.8089},{"date":"2019-11-13","close":9861.8089},{"date":"2019-11-14","close":9821.4214},{"date":"2019-11-15","close":9842.1329},{"date":"2019-11-18","close":9849.382},{"date":"2019-11-19","close":9893.9118},{"date":"2019-11-20","close":9893.9118},{"date":"2019-11-21","close":9825.5637},{"date":"2019-11-22","close":9898.0541},{"date":"2019-11-25","close":9902.1964},{"date":"2019-11-26","close":9882.5205},{"date":"2019-11-27","close":9906.3388},{"date":"2019-11-28","close":9917.7301},{"date":"2019-11-29","close":9909.4455},{"date":"2019-12-02","close":9898.0541},{"date":"2019-12-03","close":9902.1964},{"date":"2019-12-04","close":9845.2396},{"date":"2019-12-05","close":9917.7301},{"date":"2019-12-06","close":9946.7263},{"date":"2019-12-09","close":9943.6196},{"date":"2019-12-10","close":9961.2244},{"date":"2019-12-11","close":9956.0465},{"date":"2019-12-12","close":9976.7581},{"date":"2019-12-13","close":10041.9995},{"date":"2019-12-16","close":9976.7581},{"date":"2019-12-17","close":9917.7301},{"date":"2019-12-18","close":9976.7581},{"date":"2019-12-19","close":9999.5408},{"date":"2019-12-20","close":9981.9359},{"date":"2019-12-23","close":9976.7581},{"date":"2019-12-24","close":10011.9677},{"date":"2019-12-26","close":9981.9359},{"date":"2019-12-27","close":10011.9677},{"date":"2019-12-30","close":10029.5725},{"date":"2020-01-02","close":9976.7581},{"date":"2020-01-03","close":10131.0592},{"date":"2020-01-06","close":10053.3908},{"date":"2020-01-07","close":10041.9995},{"date":"2020-01-08","close":10021.2879},{"date":"2020-01-09","close":10021.2879},{"date":"2020-01-10","close":9913.5878},{"date":"2020-01-13","close":9849.382},{"date":"2020-01-14","close":9821.4214},{"date":"2020-01-15","close":9849.382},{"date":"2020-01-16","close":9858.7022},{"date":"2020-01-17","close":9849.382},{"date":"2020-01-20","close":9837.9906},{"date":"2020-01-21","close":9837.9906},{"date":"2020-01-22","close":9842.1329},{"date":"2020-01-23","close":9784.1406},{"date":"2020-01-28","close":9654.6933},{"date":"2020-01-29","close":9735.4684},{"date":"2020-01-30","close":9711.6501},{"date":"2020-01-31","close":9727.1838},{"date":"2020-02-03","close":9749.9665},{"date":"2020-02-04","close":9714.7568},{"date":"2020-02-05","close":9807.9588},{"date":"2020-02-06","close":9879.4137},{"date":"2020-02-07","close":9930.157},{"date":"2020-02-10","close":9930.157},{"date":"2020-02-11","close":9876.307},{"date":"2020-02-12","close":9953.9753},{"date":"2020-02-13","close":9930.157},{"date":"2020-02-14","close":9927.0503},{"date":"2020-02-17","close":9908.4099},{"date":"2020-02-18","close":9919.8013},{"date":"2020-02-19","close":9934.2994},{"date":"2020-02-20","close":9968.4734},{"date":"2020-02-21","close":9971.5802},{"date":"2020-02-24","close":9807.9588},{"date":"2020-02-25","close":10116.5611},{"date":"2020-02-26","close":9416.5104},{"date":"2020-02-27","close":9326.4151},{"date":"2020-02-28","close":8861.4406},{"date":"2020-03-02","close":8812.7684},{"date":"2020-03-03","close":8793.0924},{"date":"2020-03-04","close":8712.3174},{"date":"2020-03-05","close":8838.6579},{"date":"2020-03-06","close":8603.5817},{"date":"2020-03-09","close":8127.2158},{"date":"2020-03-10","close":7940.8118},{"date":"2020-03-11","close":7492.4065},{"date":"2020-03-12","close":7368.1372},{"date":"2020-03-13","close":6362.591},{"date":"2020-03-16","close":6278.7092},{"date":"2020-03-17","close":6409.192},{"date":"2020-03-18","close":6121.3013},{"date":"2020-03-19","close":6263.1755},{"date":"2020-03-20","close":6197.9341},{"date":"2020-03-23","close":6086.0917},{"date":"2020-03-24","close":6453.7218},{"date":"2020-03-25","close":6809.9607},{"date":"2020-03-26","close":6910.4117},{"date":"2020-03-27","close":6969.4397},{"date":"2020-03-30","close":6854.4905},{"date":"2020-03-31","close":6705.3673},{"date":"2020-04-01","close":6628.7345},{"date":"2020-04-02","close":6546.9239},{"date":"2020-04-03","close":6397.8006},{"date":"2020-04-06","close":6450.6151},{"date":"2020-04-07","close":6563.4931},{"date":"2020-04-08","close":6586.2758},{"date":"2020-04-09","close":6648.4105},{"date":"2020-04-10","close":6794.427},{"date":"2020-04-13","close":6874.1665},{"date":"2020-04-14","close":6874.1665},{"date":"2020-04-16","close":6462.0065},{"date":"2020-04-17","close":6552.1017},{"date":"2020-04-20","close":6543.8171},{"date":"2020-04-21","close":6431.9747},{"date":"2020-04-22","close":6335.6659},{"date":"2020-04-23","close":6427.8324},{"date":"2020-04-24","close":6414.3699},{"date":"2020-04-27","close":6552.1017},{"date":"2020-04-28","close":6586.2758},{"date":"2020-04-29","close":6800.6405},{"date":"2020-05-04","close":6696.0471},{"date":"2020-05-06","close":6597.6672},{"date":"2020-05-07","close":6569.7066},{"date":"2020-05-08","close":6675.3355},{"date":"2020-05-11","close":6756.1106},{"date":"2020-05-12","close":6597.6672},{"date":"2020-05-13","close":6597.6672},{"date":"2020-05-14","close":6422.6545},{"date":"2020-05-15","close":6413.3343},{"date":"2020-05-18","close":6505.5007},{"date":"2020-05-19","close":6766.4664},{"date":"2020-05-20","close":6696.0471},{"date":"2020-05-21","close":6738.5058},{"date":"2020-05-22","close":6622.521},{"date":"2020-05-25","close":6836.8857},{"date":"2020-05-26","close":6932.1589},{"date":"2020-05-27","close":7106.1359},{"date":"2020-05-28","close":7429.2363},{"date":"2020-05-29","close":7389.8843},{"date":"2020-06-01","close":7350.5323},{"date":"2020-06-02","close":7389.8843},{"date":"2020-06-03","close":7707.8067},{"date":"2020-06-04","close":7921.1358},{"date":"2020-06-05","close":8106.5043},{"date":"2020-06-08","close":8229.738},{"date":"2020-06-09","close":8183.137},{"date":"2020-06-10","close":8119.9668},{"date":"2020-06-11","close":7704.7},{"date":"2020-06-12","close":7381.5997},{"date":"2020-06-15","close":7285.2909},{"date":"2020-06-16","close":7611.498},{"date":"2020-06-17","close":7670.5259},{"date":"2020-06-18","close":7627.0317},{"date":"2020-06-19","close":7658.099},{"date":"2020-06-22","close":7569.0393},{"date":"2020-06-23","close":7569.0393},{"date":"2020-06-24","close":7613.5692},{"date":"2020-06-25","close":7421.9872},{"date":"2020-06-26","close":7491.371},{"date":"2020-06-29","close":7343.2833},{"date":"2020-06-30","close":7444.7699},{"date":"2020-07-01","close":7476.8729},{"date":"2020-07-02","close":7539.0075},{"date":"2020-07-03","close":7641.5298},{"date":"2020-07-06","close":7711.9491},{"date":"2020-07-07","close":7707.8067},{"date":"2020-07-08","close":7677.775},{"date":"2020-07-09","close":7658.099},{"date":"2020-07-10","close":7541.0787},{"date":"2020-07-13","close":7716.0914},{"date":"2020-07-14","close":7641.5298},{"date":"2020-07-15","close":7678.8106},{"date":"2020-07-16","close":7773.0482},{"date":"2020-07-17","close":7832.0761},{"date":"2020-07-20","close":7824.8271},{"date":"2020-07-21","close":7906.6377},{"date":"2020-07-22","close":7952.2031},{"date":"2020-07-23","close":7902.4954},{"date":"2020-07-24","close":7841.3963},{"date":"2020-07-27","close":7863.1434},{"date":"2020-07-28","close":7820.6847},{"date":"2020-07-29","close":7845.5386},{"date":"2020-07-30","close":7879.7127},{"date":"2020-07-31","close":7741.9808},{"date":"2020-08-03","close":7698.4865},{"date":"2020-08-04","close":7772.0126},{"date":"2020-08-05","close":7853.8232},{"date":"2020-08-06","close":7913.8868},{"date":"2020-08-07","close":7879.7127},{"date":"2020-08-10","close":7836.2184},{"date":"2020-08-11","close":7832.0761},{"date":"2020-08-12","close":7916.9935},{"date":"2020-08-13","close":8095.1129},{"date":"2020-08-14","close":8014.3378},{"date":"2020-08-18","close":7957.381},{"date":"2020-08-19","close":7961.5233},{"date":"2020-08-20","close":7832.0761},{"date":"2020-08-21","close":7860.0367},{"date":"2020-08-24","close":7841.3963},{"date":"2020-08-25","close":7953.2387},{"date":"2020-08-26","close":7941.8474},{"date":"2020-08-27","close":7961.5233},{"date":"2020-08-28","close":7963.5945},{"date":"2020-08-31","close":7991.5551},{"date":"2020-09-01","close":7941.8474},{"date":"2020-09-02","close":7903.531},{"date":"2020-09-03","close":7927.3493},{"date":"2020-09-04","close":7813.4357},{"date":"2020-09-07","close":7745.0876},{"date":"2020-09-08","close":7948.0608},{"date":"2020-09-09","close":7841.3963},{"date":"2020-09-10","close":7991.5551},{"date":"2020-09-11","close":7963.5945},{"date":"2020-09-14","close":7983.2705},{"date":"2020-09-15","close":7971.8791},{"date":"2020-09-16","close":7907.6733},{"date":"2020-09-17","close":7894.2108},{"date":"2020-09-18","close":7863.1434},{"date":"2020-09-21","close":7710.9135},{"date":"2020-09-22","close":7469.6238},{"date":"2020-09-23","close":7429.2363},{"date":"2020-09-24","close":7410.5959},{"date":"2020-09-25","close":7410.5959},{"date":"2020-09-28","close":7395.0622},{"date":"2020-09-29","close":7585.6085},{"date":"2020-10-05","close":7629.1028},{"date":"2020-10-06","close":7703.6644},{"date":"2020-10-07","close":7703.6644},{"date":"2020-10-08","close":7732.6606},{"date":"2020-10-12","close":7759.5856},{"date":"2020-10-13","close":7762.6924},{"date":"2020-10-14","close":7727.4827},{"date":"2020-10-15","close":7643.6009},{"date":"2020-10-16","close":7579.3951},{"date":"2020-10-19","close":7607.3557},{"date":"2020-10-20","close":7633.2451},{"date":"2020-10-21","close":7643.6009},{"date":"2020-10-22","close":7554.5412},{"date":"2020-10-23","close":7504.8335},{"date":"2020-10-26","close":7474.8017},{"date":"2020-10-27","close":7414.7382},{"date":"2020-10-28","close":7214.8716},{"date":"2020-10-29","close":7046.0724},{"date":"2020-10-30","close":6925.9454},{"date":"2020-11-02","close":7145.4879},{"date":"2020-11-03","close":7225.2274},{"date":"2020-11-04","close":7330.8564},{"date":"2020-11-05","close":7444.7699},{"date":"2020-11-06","close":7447.8767},{"date":"2020-11-09","close":7500.6912},{"date":"2020-11-10","close":7685.024},{"date":"2020-11-11","close":7962.5589},{"date":"2020-11-12","close":7900.4242},{"date":"2020-11-13","close":7856.93},{"date":"2020-11-16","close":8034.0138},{"date":"2020-11-17","close":8082.686},{"date":"2020-11-18","close":8207.9909},{"date":"2020-11-19","close":8263.9121},{"date":"2020-11-20","close":8197.6351},{"date":"2020-11-23","close":8304.2996},{"date":"2020-11-24","close":8283.5881},{"date":"2020-11-25","close":8397.5017},{"date":"2020-11-26","close":8459.6363},{"date":"2020-11-27","close":8430.6402},{"date":"2020-11-30","close":8379.8968},{"date":"2020-12-01","close":8312.5843},{"date":"2020-12-02","close":8459.6363},{"date":"2020-12-03","close":8512.4508},{"date":"2020-12-04","close":8496.9171},{"date":"2020-12-07","close":8435.818},{"date":"2020-12-08","close":8379.8968},{"date":"2020-12-09","close":8442.0315},{"date":"2020-12-10","close":8415.1065},{"date":"2020-12-11","close":8397.5017},{"date":"2020-12-14","close":8300.1573},{"date":"2020-12-15","close":8224.5601},{"date":"2020-12-16","close":8397.5017},{"date":"2020-12-17","close":8519.6999},{"date":"2020-12-18","close":8519.6999},{"date":"2020-12-21","close":8438.9248},{"date":"2020-12-22","close":8364.3632},{"date":"2020-12-23","close":8445.1383},{"date":"2020-12-24","close":8555.9451},{"date":"2020-12-28","close":8555.9451},{"date":"2020-12-29","close":8566.3009},{"date":"2020-12-30","close":8634.649},{"date":"2021-01-04","close":8547.6605},{"date":"2021-01-05","close":8512.4508},{"date":"2021-01-06","close":8614.973},{"date":"2021-01-07","close":8773.4165},{"date":"2021-01-08","close":8796.1992},{"date":"2021-01-11","close":8747.527},{"date":"2021-01-12","close":8706.1039},{"date":"2021-01-13","close":8714.3885},{"date":"2021-01-14","close":8773.4165},{"date":"2021-01-15","close":8765.1318},{"date":"2021-01-18","close":8813.804},{"date":"2021-01-19","close":8813.804},{"date":"2021-01-20","close":8751.6693},{"date":"2021-01-21","close":8832.4444},{"date":"2021-01-22","close":8813.804},{"date":"2021-01-25","close":8818.9819},{"date":"2021-01-26","close":8642.9336},{"date":"2021-01-27","close":8722.6731},{"date":"2021-01-28","close":8690.5702},{"date":"2021-01-29","close":8608.7596},{"date":"2021-02-01","close":8789.9857},{"date":"2021-02-02","close":8710.2462},{"date":"2021-02-03","close":8714.3885},{"date":"2021-02-04","close":8722.6731},{"date":"2021-02-05","close":8793.0924},{"date":"2021-02-08","close":8845.9069},{"date":"2021-02-09","close":8818.9819},{"date":"2021-02-10","close":8828.3021},{"date":"2021-02-15","close":8796.1992},{"date":"2021-02-16","close":8881.1166},{"date":"2021-02-17","close":8853.156},{"date":"2021-02-18","close":8833.48},{"date":"2021-02-19","close":8818.9819},{"date":"2021-02-22","close":8809.6617},{"date":"2021-02-23","close":8833.48},{"date":"2021-02-24","close":8896.6502},{"date":"2021-02-25","close":9095.4812},{"date":"2021-02-26","close":9088.2322},{"date":"2021-03-02","close":9088.2322},{"date":"2021-03-03","close":9181.4342},{"date":"2021-03-04","close":9242.5333},{"date":"2021-03-05","close":9268.4227},{"date":"2021-03-08","close":9262.2093},{"date":"2021-03-09","close":9711.6501},{"date":"2021-03-10","close":9625.6971},{"date":"2021-03-11","close":9640.1952},{"date":"2021-03-12","close":9693.0097},{"date":"2021-03-15","close":9771.7136},{"date":"2021-03-16","close":9752.0376},{"date":"2021-03-17","close":9740.6463},{"date":"2021-03-18","close":9810.03},{"date":"2021-03-19","close":9764.4646},{"date":"2021-03-22","close":9646.4087},{"date":"2021-03-23","close":9681.6183},{"date":"2021-03-24","close":9566.6692},{"date":"2021-03-25","close":9684.7251},{"date":"2021-03-26","close":9764.4646},{"date":"2021-03-29","close":9693.0097},{"date":"2021-03-30","close":9801.7454},{"date":"2021-03-31","close":9849.382},{"date":"2021-04-01","close":9938.4417},{"date":"2021-04-02","close":9935.3349},{"date":"2021-04-05","close":9935.3349},{"date":"2021-04-06","close":9952.9398},{"date":"2021-04-07","close":9905.3032},{"date":"2021-04-08","close":9905.3032},{"date":"2021-04-09","close":9881.4849},{"date":"2021-04-12","close":9931.1926},{"date":"2021-04-13","close":9938.4417},{"date":"2021-04-14","close":9913.5878},{"date":"2021-04-15","close":9909.4455},{"date":"2021-04-16","close":9909.4455},{"date":"2021-04-19","close":9944.6551},{"date":"2021-04-20","close":10000.5763},{"date":"2021-04-21","close":9952.9398},{"date":"2021-04-22","close":9976.7581},{"date":"2021-04-23","close":9944.6551},{"date":"2021-04-26","close":9987.1138},{"date":"2021-04-27","close":9978.8292},{"date":"2021-04-28","close":10322.6411},{"date":"2021-04-29","close":10018.1812},{"date":"2021-04-30","close":9924.9792},{"date":"2021-05-03","close":9915.659},{"date":"2021-05-04","close":9958.1176},{"date":"2021-05-06","close":10030.6081},{"date":"2021-05-07","close":10030.6081},{"date":"2021-05-10","close":10110.3476},{"date":"2021-05-11","close":10077.2091},{"date":"2021-05-12","close":10014.0389},{"date":"2021-05-13","close":10081.3514},{"date":"2021-05-14","close":10159.0198},{"date":"2021-05-17","close":10327.819},{"date":"2021-05-18","close":10428.27},{"date":"2021-05-20","close":10403.4162},{"date":"2021-05-21","close":10368.2065},{"date":"2021-05-24","close":10368.2065},{"date":"2021-05-25","close":10421.021},{"date":"2021-05-26","close":10387.8825},{"date":"2021-05-27","close":10291.5737},{"date":"2021-05-28","close":10308.143},{"date":"2021-05-31","close":10373.3844},{"date":"2021-06-01","close":10327.819},{"date":"2021-06-02","close":10448.9816},{"date":"2021-06-03","close":10464.5153},{"date":"2021-06-04","close":10451.0528},{"date":"2021-06-07","close":10445.8749},{"date":"2021-06-08","close":10606.3895},{"date":"2021-06-09","close":10597.0692},{"date":"2021-06-10","close":10588.7846},{"date":"2021-06-11","close":10543.2192},{"date":"2021-06-14","close":10543.2192},{"date":"2021-06-15","close":10585.6779},{"date":"2021-06-16","close":10602.2471},{"date":"2021-06-17","close":10571.1798},{"date":"2021-06-18","close":10522.5076},{"date":"2021-06-21","close":10221.1544},{"date":"2021-06-22","close":10397.2027},{"date":"2021-06-23","close":10393.0604},{"date":"2021-06-24","close":10360.9575},{"date":"2021-06-25","close":10352.6729},{"date":"2021-06-28","close":10424.1277},{"date":"2021-06-29","close":10248.0795},{"date":"2021-06-30","close":10218.0477},{"date":"2021-07-01","close":10213.9054},{"date":"2021-07-02","close":10291.5737},{"date":"2021-07-05","close":10231.5102},{"date":"2021-07-06","close":10288.467},{"date":"2021-07-07","close":10236.6881},{"date":"2021-07-08","close":10231.5102},{"date":"2021-07-09","close":10153.8419},{"date":"2021-07-12","close":10327.819},{"date":"2021-07-13","close":10398.2383},{"date":"2021-07-14","close":10407.5585},{"date":"2021-07-15","close":10378.5623},{"date":"2021-07-16","close":10250.1506},{"date":"2021-07-19","close":10170.4111},{"date":"2021-07-20","close":10030.6081},{"date":"2021-07-21","close":10151.7707},{"date":"2021-07-22","close":10330.9257},{"date":"2021-07-23","close":10322.6411},{"date":"2021-07-26","close":10349.5661},{"date":"2021-07-27","close":10397.2027},{"date":"2021-07-28","close":10474.871},{"date":"2021-07-29","close":10406.5229},{"date":"2021-07-30","close":10397.2027},{"date":"2021-08-02","close":10494.547},{"date":"2021-08-03","close":10459.3374},{"date":"2021-08-04","close":10451.0528},{"date":"2021-08-05","close":10406.5229},{"date":"2021-08-06","close":10415.8431},{"date":"2021-08-09","close":10431.3768},{"date":"2021-08-10","close":10489.3691},{"date":"2021-08-11","close":10540.1125},{"date":"2021-08-12","close":10681.9866},{"date":"2021-08-13","close":10801.0781},{"date":"2021-08-17","close":10849.7503},{"date":"2021-08-18","close":10795.9002},{"date":"2021-08-19","close":10692.3424},{"date":"2021-08-20","close":10734.8011},{"date":"2021-08-23","close":10811.4339},{"date":"2021-08-24","close":10783.4733},{"date":"2021-08-25","close":10762.7617},{"date":"2021-08-26","close":10730.6588},{"date":"2021-08-27","close":10759.655},{"date":"2021-08-30","close":10762.7617},{"date":"2021-08-31","close":10783.4733},{"date":"2021-09-01","close":10697.5203},{"date":"2021-09-02","close":10702.6982},{"date":"2021-09-03","close":10738.9434},{"date":"2021-09-06","close":10667.4885},{"date":"2021-09-07","close":10672.6664},{"date":"2021-09-08","close":10685.0934},{"date":"2021-09-09","close":10588.7846},{"date":"2021-09-10","close":10641.5991},{"date":"2021-09-13","close":10569.1086},{"date":"2021-09-14","close":10681.9866},{"date":"2021-09-15","close":10609.4962},{"date":"2021-09-16","close":10677.8443},{"date":"2021-09-17","close":10747.2281},{"date":"2021-09-23","close":10617.7808},{"date":"2021-09-24","close":10612.6029},{"date":"2021-09-27","close":10659.2039},{"date":"2021-09-28","close":10718.2319},{"date":"2021-09-29","close":10605.3539},{"date":"2021-09-30","close":10633.3145},{"date":"2021-10-01","close":10459.3374},{"date":"2021-10-05","close":10523.5432},{"date":"2021-10-06","close":10540.1125},{"date":"2021-10-07","close":10574.2865},{"date":"2021-10-08","close":10584.6423},{"date":"2021-10-12","close":10549.4327},{"date":"2021-10-13","close":10592.9269},{"date":"2021-10-14","close":10592.9269},{"date":"2021-10-15","close":10633.3145},{"date":"2021-10-18","close":10659.2039},{"date":"2021-10-19","close":10641.5991},{"date":"2021-10-20","close":10559.7884},{"date":"2021-10-21","close":10641.5991},{"date":"2021-10-22","close":10662.3107},{"date":"2021-10-25","close":10662.3107},{"date":"2021-10-26","close":10644.7058},{"date":"2021-10-27","close":10685.0934},{"date":"2021-10-28","close":10688.2001},{"date":"2021-10-29","close":10629.1722},{"date":"2021-11-01","close":10612.6029},{"date":"2021-11-02","close":10649.8837},{"date":"2021-11-03","close":10707.8761},{"date":"2021-11-04","close":10788.6512},{"date":"2021-11-05","close":10829.0387},{"date":"2021-11-08","close":10791.7579},{"date":"2021-11-09","close":10677.8443},{"date":"2021-11-10","close":10744.1213},{"date":"2021-11-11","close":10780.3665},{"date":"2021-11-12","close":10685.0934},{"date":"2021-11-15","close":10605.3539},{"date":"2021-11-16","close":10656.0972},{"date":"2021-11-17","close":10641.5991},{"date":"2021-11-18","close":10563.9308},{"date":"2021-11-19","close":10588.7846},{"date":"2021-11-22","close":10554.6106},{"date":"2021-11-23","close":10609.4962},{"date":"2021-11-24","close":10548.3971},{"date":"2021-11-25","close":10620.8875},{"date":"2021-11-26","close":10368.2065},{"date":"2021-11-29","close":10296.7516},{"date":"2021-11-30","close":10048.2129},{"date":"2021-12-01","close":10251.1862},{"date":"2021-12-02","close":10192.1583},{"date":"2021-12-03","close":10301.9295},{"date":"2021-12-06","close":10242.9016},{"date":"2021-12-07","close":10365.0998},{"date":"2021-12-08","close":10374.42},{"date":"2021-12-09","close":10345.4238},{"date":"2021-12-10","close":10320.5699},{"date":"2021-12-13","close":10349.5661},{"date":"2021-12-14","close":10383.7402},{"date":"2021-12-15","close":10388.9181},{"date":"2021-12-16","close":10414.8075},{"date":"2021-12-17","close":10440.697},{"date":"2021-12-20","close":10345.4238},{"date":"2021-12-21","close":10423.0922},{"date":"2021-12-22","close":10515.2586},{"date":"2021-12-23","close":10485.2268},{"date":"2021-12-24","close":10539.0769},{"date":"2021-12-27","close":10592.9269},{"date":"2021-12-28","close":10620.8875},{"date":"2021-12-29","close":10707.8761},{"date":"2021-12-30","close":10688.2001},{"date":"2022-01-03","close":10715.1251},{"date":"2022-01-04","close":10875.6397},{"date":"2022-01-05","close":10840.4301},{"date":"2022-01-06","close":10775.1887},{"date":"2022-01-07","close":10931.5609},{"date":"2022-01-10","close":10957.4504},{"date":"2022-01-11","close":10985.411},{"date":"2022-01-12","close":11036.1543},{"date":"2022-01-13","close":10969.8773},{"date":"2022-01-14","close":10957.4504},{"date":"2022-01-17","close":11115.8938},{"date":"2022-01-18","close":10990.5889},{"date":"2022-01-19","close":10849.7503},{"date":"2022-01-20","close":10892.209},{"date":"2022-01-21","close":10802.1137},{"date":"2022-01-24","close":10605.3539},{"date":"2022-01-25","close":10519.4009},{"date":"2022-01-26","close":10597.0692},{"date":"2022-01-27","close":10352.6729},{"date":"2022-01-28","close":10650.9193},{"date":"2022-02-03","close":10906.7071},{"date":"2022-02-04","close":11025.7985},{"date":"2022-02-07","close":10830.0743},{"date":"2022-02-08","close":10796.9358},{"date":"2022-02-09","close":10929.4898},{"date":"2022-02-10","close":11004.0514},{"date":"2022-02-11","close":10813.505},{"date":"2022-02-14","close":10703.7338},{"date":"2022-02-15","close":10609.4962},{"date":"2022-02-16","close":10838.3589},{"date":"2022-02-17","close":10745.1569},{"date":"2022-02-18","close":10745.1569},{"date":"2022-02-21","close":10609.4962},{"date":"2022-02-22","close":10174.5534},{"date":"2022-02-23","close":10309.1786},{"date":"2022-02-24","close":9908.4099},{"date":"2022-02-25","close":9938.4417},{"date":"2022-02-28","close":9878.3781},{"date":"2022-03-02","close":9594.6298},{"date":"2022-03-03","close":9599.8077},{"date":"2022-03-04","close":9222.8573},{"date":"2022-03-07","close":8677.1077},{"date":"2022-03-08","close":8603.5817},{"date":"2022-03-10","close":9454.8268},{"date":"2022-03-11","close":9354.3757},{"date":"2022-03-14","close":9631.9106},{"date":"2022-03-15","close":9665.0491},{"date":"2022-03-16","close":9843.1685},{"date":"2022-03-17","close":9890.8051},{"date":"2022-03-18","close":9831.7771},{"date":"2022-03-21","close":9707.5078},{"date":"2022-03-22","close":9700.2587},{"date":"2022-03-23","close":9843.1685},{"date":"2022-03-24","close":9700.2587},{"date":"2022-03-25","close":9728.2193},{"date":"2022-03-28","close":9714.7568},{"date":"2022-03-29","close":9887.6983},{"date":"2022-03-30","close":9974.6869},{"date":"2022-03-31","close":9976.7581},{"date":"2022-04-01","close":9826.5992},{"date":"2022-04-04","close":9878.3781},{"date":"2022-04-05","close":9744.7886},{"date":"2022-04-06","close":9542.8509},{"date":"2022-04-07","close":9546.9932},{"date":"2022-04-08","close":9631.9106},{"date":"2022-04-11","close":9744.7886},{"date":"2022-04-12","close":9602.9144},{"date":"2022-04-13","close":9620.5192},{"date":"2022-04-14","close":9718.8991},{"date":"2022-04-15","close":9728.2193},{"date":"2022-04-18","close":9724.077},{"date":"2022-04-19","close":9675.4049},{"date":"2022-04-20","close":9770.678},{"date":"2022-04-21","close":9961.2244},{"date":"2022-04-22","close":9875.2714},{"date":"2022-04-25","close":9646.4087},{"date":"2022-04-26","close":9684.7251},{"date":"2022-04-27","close":9684.7251},{"date":"2022-04-28","close":9590.4875},{"date":"2022-04-29","close":9590.4875},{"date":"2022-05-02","close":9472.4316},{"date":"2022-05-03","close":9561.4913},{"date":"2022-05-04","close":9606.0211},{"date":"2022-05-06","close":9427.9017},{"date":"2022-05-09","close":9304.668},{"date":"2022-05-10","close":9397.87},{"date":"2022-05-11","close":9415.4748},{"date":"2022-05-12","close":9397.87},{"date":"2022-05-13","close":9439.2931},{"date":"2022-05-16","close":9513.8547},{"date":"2022-05-17","close":9619.4837},{"date":"2022-05-18","close":9684.7251},{"date":"2022-05-19","close":9537.673},{"date":"2022-05-20","close":9593.5942},{"date":"2022-05-23","close":9680.5828},{"date":"2022-05-24","close":9700.2587},{"date":"2022-05-25","close":9771.7136},{"date":"2022-05-26","close":9817.279},{"date":"2022-05-27","close":9845.2396},{"date":"2022-05-30","close":9807.9588},{"date":"2022-05-31","close":9675.4049},{"date":"2022-06-02","close":9582.2028},{"date":"2022-06-03","close":9651.5866},{"date":"2022-06-07","close":9693.0097},{"date":"2022-06-08","close":9725.1126},{"date":"2022-06-09","close":9586.3452},{"date":"2022-06-10","close":9550.0999},{"date":"2022-06-13","close":9113.086},{"date":"2022-06-14","close":9140.0111},{"date":"2022-06-15","close":9131.7264},{"date":"2022-06-16","close":9201.1102},{"date":"2022-06-17","close":9061.3071},{"date":"2022-06-20","close":9064.4139},{"date":"2022-06-21","close":9144.1534},{"date":"2022-06-22","close":8918.3974},{"date":"2022-06-23","close":9029.2042},{"date":"2022-06-24","close":8963.9628},{"date":"2022-06-27","close":9111.0149},{"date":"2022-06-28","close":9020.9196},{"date":"2022-06-29","close":9061.3071},{"date":"2022-06-30","close":8859.3694},{"date":"2022-07-01","close":8756.8472},{"date":"2022-07-04","close":8871.7964},{"date":"2022-07-05","close":8973.283},{"date":"2022-07-06","close":8546.6249},{"date":"2022-07-07","close":8574.5855},{"date":"2022-07-08","close":8611.8663},{"date":"2022-07-11","close":8578.7278},{"date":"2022-07-12","close":8451.3517},{"date":"2022-07-13","close":8513.4864},{"date":"2022-07-14","close":8533.1624},{"date":"2022-07-15","close":8508.3085},{"date":"2022-07-18","close":8617.0442},{"date":"2022-07-19","close":8628.4355},{"date":"2022-07-20","close":8963.9628},{"date":"2022-07-21","close":8918.3974},{"date":"2022-07-22","close":8804.4838},{"date":"2022-07-25","close":8804.4838},{"date":"2022-07-26","close":8856.2627},{"date":"2022-07-27","close":8820.0175},{"date":"2022-07-28","close":8931.5771},{"date":"2022-07-29","close":8952.9648},{"date":"2022-08-01","close":9068.458},{"date":"2022-08-02","close":9111.2363},{"date":"2022-08-03","close":9017.1299},{"date":"2022-08-04","close":9102.6816},{"date":"2022-08-05","close":9128.3438},{"date":"2022-08-08","close":9162.5664},{"date":"2022-08-09","close":9196.7861},{"date":"2022-08-10","close":9218.1758},{"date":"2022-08-11","close":9350.7793},{"date":"2022-08-12","close":9325.1152},{"date":"2022-08-16","close":9282.3369},{"date":"2022-08-17","close":9376.4443},{"date":"2022-08-18","close":9260.9512},{"date":"2022-08-19","close":9192.5088},{"date":"2022-08-22","close":9119.791},{"date":"2022-08-23","close":8897.3564},{"date":"2022-08-24","close":8935.8535},{"date":"2022-08-25","close":9000.0176},{"date":"2022-08-26","close":8965.7988},{"date":"2022-08-29","close":8803.248},{"date":"2022-08-30","close":8957.2412},{"date":"2022-08-31","close":8991.4619},{"date":"2022-09-01","close":8927.2988},{"date":"2022-09-02","close":8940.1318},{"date":"2022-09-05","close":8888.8008},{"date":"2022-09-06","close":8944.4092},{"date":"2022-09-07","close":8952.9648},{"date":"2022-09-08","close":9166.8418},{"date":"2022-09-13","close":9590.3242},{"date":"2022-09-14","close":9380.7227},{"date":"2022-09-15","close":9337.9463},{"date":"2022-09-16","close":9282.3369},{"date":"2022-09-19","close":9290.8936},{"date":"2022-09-20","close":9350.7793},{"date":"2022-09-21","close":9213.8955},{"date":"2022-09-22","close":9136.9004},{"date":"2022-09-23","close":9158.2891},{"date":"2022-09-26","close":8854.5811},{"date":"2022-09-27","close":8841.748},{"date":"2022-09-28","close":8670.6445},{"date":"2022-09-29","close":8811.8047},{"date":"2022-09-30","close":8683.4756},{"date":"2022-10-04","close":9012.8506},{"date":"2022-10-05","close":9124.0674},{"date":"2022-10-06","close":9042.7939},{"date":"2022-10-07","close":8773.3076},{"date":"2022-10-11","close":8726.2529},{"date":"2022-10-12","close":8683.4756},{"date":"2022-10-13","close":8580.8154},{"date":"2022-10-14","close":8893.0791},{"date":"2022-10-17","close":8914.4668},{"date":"2022-10-18","close":9158.2891},{"date":"2022-10-19","close":9209.6182},{"date":"2022-10-20","close":9094.125},{"date":"2022-10-21","close":9102.6816},{"date":"2022-10-24","close":9196.7861},{"date":"2022-10-25","close":9320.835},{"date":"2022-10-26","close":9346.5029},{"date":"2022-10-27","close":9393.5557},{"date":"2022-10-28","close":9367.8311},{"date":"2022-10-31","close":9526.4609},{"date":"2022-11-01","close":9595.0596},{"date":"2022-11-02","close":9556.4756},{"date":"2022-11-03","close":9367.8311},{"date":"2022-11-04","close":9410.7021},{"date":"2022-11-07","close":9500.7393},{"date":"2022-11-08","close":9612.209},{"date":"2022-11-09","close":9492.1641},{"date":"2022-11-10","close":9500.7393},{"date":"2022-11-11","close":9560.7607},{"date":"2022-11-14","close":9612.209},{"date":"2022-11-15","close":9646.5068},{"date":"2022-11-16","close":9693.6689},{"date":"2022-11-17","close":9775.127},{"date":"2022-11-18","close":9745.1182},{"date":"2022-11-21","close":9783.7031},{"date":"2022-11-22","close":9736.543},{"date":"2022-11-23","close":9822.2891},{"date":"2022-11-24","close":9779.415},{"date":"2022-11-25","close":9685.0947},{"date":"2022-11-28","close":9697.9551},{"date":"2022-11-29","close":9655.083},{"date":"2022-11-30","close":9586.4844},{"date":"2022-12-01","close":9655.083},{"date":"2022-12-02","close":9672.2314},{"date":"2022-12-05","close":9702.2432},{"date":"2022-12-06","close":9702.2432},{"date":"2022-12-07","close":9710.8174},{"date":"2022-12-08","close":9685.0947},{"date":"2022-12-09","close":9629.3584},{"date":"2022-12-12","close":9625.0703},{"date":"2022-12-13","close":9629.3584},{"date":"2022-12-14","close":9710.8174},{"date":"2022-12-15","close":9706.5293},{"date":"2022-12-16","close":9689.3809},{"date":"2022-12-19","close":9517.8857},{"date":"2022-12-20","close":9342.1045},{"date":"2022-12-21","close":9389.2666},{"date":"2022-12-22","close":9500.7393},{"date":"2022-12-23","close":9440.7139},{"date":"2022-12-26","close":9522.1748},{"date":"2022-12-27","close":9526.4609},{"date":"2022-12-28","close":9423.5664},{"date":"2022-12-29","close":9316.3838},{"date":"2023-01-02","close":9320.6729},{"date":"2023-01-03","close":9492.1641},{"date":"2023-01-04","close":9599.3467},{"date":"2023-01-05","close":9749.4033},{"date":"2023-01-06","close":9710.8174},{"date":"2023-01-09","close":9753.6914},{"date":"2023-01-10","close":9740.8281},{"date":"2023-01-11","close":9740.8281},{"date":"2023-01-12","close":9813.7119},{"date":"2023-01-13","close":9929.4717},{"date":"2023-01-16","close":9882.3086},{"date":"2023-01-17","close":9899.4629},{"date":"2023-01-18","close":9899.4629},{"date":"2023-01-19","close":9809.4277},{"date":"2023-01-20","close":9770.8398},{"date":"2023-01-25","close":9912.3213},{"date":"2023-01-26","close":9903.748},{"date":"2023-01-27","close":9912.3213},{"date":"2023-01-30","close":9860.584},{"date":"2023-01-31","close":9787.2852},{"date":"2023-02-01","close":9877.8311},{"date":"2023-02-02","close":9951.1279},{"date":"2023-02-03","close":10123.5898},{"date":"2023-02-06","close":9994.2432},{"date":"2023-02-07","close":9959.75},{"date":"2023-02-08","close":10054.6035},{"date":"2023-02-09","close":10063.2285},{"date":"2023-02-10","close":9964.0605},{"date":"2023-02-13","close":9998.5547},{"date":"2023-02-14","close":10037.3594},{"date":"2023-02-15","close":10158.083},{"date":"2023-02-16","close":10240.0029},{"date":"2023-02-17","close":10192.5752},{"date":"2023-02-20","close":10296.0518},{"date":"2023-02-21","close":10283.1182},{"date":"2023-02-22","close":10183.9521},{"date":"2023-02-23","close":10106.3428},{"date":"2023-02-24","close":10136.5254},{"date":"2023-02-27","close":10110.6543},{"date":"2023-02-28","close":10300.3643},{"date":"2023-03-02","close":10188.2656},{"date":"2023-03-03","close":10140.8369},{"date":"2023-03-06","close":10158.083},{"date":"2023-03-07","close":10274.4971},{"date":"2023-03-08","close":10205.5107},{"date":"2023-03-09","close":10231.3809},{"date":"2023-03-10","close":10045.9824},{"date":"2023-03-13","close":9981.3076},{"date":"2023-03-14","close":9782.9746},{"date":"2023-03-15","close":9813.1562},{"date":"2023-03-16","close":9597.5781},{"date":"2023-03-17","close":9524.2783},{"date":"2023-03-20","close":9274.209},{"date":"2023-03-21","close":9282.832},{"date":"2023-03-22","close":9567.3984},{"date":"2023-03-23","close":9442.3604},{"date":"2023-03-24","close":9369.0645},{"date":"2023-03-27","close":9291.4561},{"date":"2023-03-28","close":9373.3779},{"date":"2023-03-29","close":9386.3096},{"date":"2023-03-30","close":9468.2295},{"date":"2023-03-31","close":9588.9541},{"date":"2023-04-03","close":9675.1846},{"date":"2023-04-04","close":9744.1709},{"date":"2023-04-05","close":9705.3672},{"date":"2023-04-06","close":9601.8896},{"date":"2023-04-07","close":9765.7295},{"date":"2023-04-10","close":9761.417},{"date":"2023-04-11","close":9787.2852},{"date":"2023-04-12","close":9856.2715},{"date":"2023-04-13","close":9847.6494},{"date":"2023-04-14","close":9869.2051},{"date":"2023-04-17","close":9912.3223},{"date":"2023-04-18","close":9860.584},{"date":"2023-04-19","close":9955.4404},{"date":"2023-04-20","close":10050.2939},{"date":"2023-04-21","close":9994.2432},{"date":"2023-04-24","close":10037.3594},{"date":"2023-04-25","close":10127.9004},{"date":"2023-04-26","close":10007.1768},{"date":"2023-04-27","close":10081.1113},{"date":"2023-04-28","close":10076.7637},{"date":"2023-05-02","close":10141.9971},{"date":"2023-05-03","close":10068.0635},{"date":"2023-05-04","close":9976.7344},{"date":"2023-05-08","close":9972.3848},{"date":"2023-05-09","close":9994.1309},{"date":"2023-05-10","close":10007.1787},{"date":"2023-05-11","close":9954.9883},{"date":"2023-05-12","close":9968.0352},{"date":"2023-05-15","close":9959.3369},{"date":"2023-05-16","close":9981.084},{"date":"2023-05-17","close":9933.2451},{"date":"2023-05-18","close":9885.6272},{"date":"2023-05-19","close":9928.8955},{"date":"2023-05-22","close":9894.1025},{"date":"2023-05-23","close":9889.752},{"date":"2023-05-24","close":9845.2396},{"date":"2023-05-25","close":9837.5645},{"date":"2023-05-26","close":9811.4707},{"date":"2023-05-30","close":9776.6787},{"date":"2023-05-31","close":9637.5088},{"date":"2023-06-01","close":9624.4609},{"date":"2023-06-02","close":9646.2061},{"date":"2023-06-05","close":9720.1396},{"date":"2023-06-07","close":9641.8564},{"date":"2023-06-08","close":9676.6484},{"date":"2023-06-09","close":9724.4883},{"date":"2023-06-12","close":9650.5566},{"date":"2023-06-13","close":9650.5566},{"date":"2023-06-14","close":9594.0186},{"date":"2023-06-15","close":9724.4883},{"date":"2023-06-16","close":9759.2803},{"date":"2023-06-19","close":9759.2803},{"date":"2023-06-20","close":9689.6963},{"date":"2023-06-21","close":9763.6309},{"date":"2023-06-22","close":9741.8857},{"date":"2023-06-23","close":9667.9512},{"date":"2023-06-26","close":9698.3945},{"date":"2023-06-27","close":9728.8379},{"date":"2023-06-28","close":9837.5645},{"date":"2023-06-29","close":9850.6113},{"date":"2023-06-30","close":9859.3096},{"date":"2023-07-03","close":9929.1215},{"date":"2023-07-04","close":9902.1964},{"date":"2023-07-05","close":9909.4455},{"date":"2023-07-06","close":9779.9982},{"date":"2023-07-07","close":9737.5371},{"date":"2023-07-10","close":9802.7715},{"date":"2023-07-11","close":9765.5001},{"date":"2023-07-12","close":9828.6704},{"date":"2023-07-13","close":9857.6666},{"date":"2023-07-14","close":9933.2451},{"date":"2023-07-17","close":9850.6113},{"date":"2023-07-18","close":9772.7492},{"date":"2023-07-19","close":9907.1494},{"date":"2023-07-20","close":9911.4971},{"date":"2023-07-21","close":9985.4336},{"date":"2023-07-24","close":9989.7803},{"date":"2023-07-25","close":9937.4061},{"date":"2023-07-26","close":9968.0352},{"date":"2023-07-27","close":9953.9753},{"date":"2023-07-28","close":9620.1104},{"date":"2023-07-31","close":9946.7263},{"date":"2023-08-01","close":9946.7263},{"date":"2023-08-02","close":9928.0859},{"date":"2023-08-03","close":9485.291},{"date":"2023-08-04","close":9546.1758},{"date":"2023-08-07","close":9559.2266},{"date":"2023-08-08","close":9641.8564},{"date":"2023-08-09","close":9685.3467},{"date":"2023-08-10","close":9707.0947},{"date":"2023-08-11","close":9728.8379},{"date":"2023-08-14","close":9633.1572},{"date":"2023-08-16","close":9659.252},{"date":"2023-08-17","close":9602.7148},{"date":"2023-08-18","close":9594.0186},{"date":"2023-08-21","close":9607.0635},{"date":"2023-08-22","close":9646.2061},{"date":"2023-08-23","close":9602.7148},{"date":"2023-08-24","close":9576.6191},{"date":"2023-08-25","close":9420.0547},{"date":"2023-08-28","close":9472.2441},{"date":"2023-08-29","close":9554.875},{"date":"2023-08-30","close":9698.3945},{"date":"2023-08-31","close":9689.6963},{"date":"2023-09-01","close":9633.1572},{"date":"2023-09-04","close":9533.1309},{"date":"2023-09-05","close":9533.1309},{"date":"2023-09-06","close":9489.6396},{"date":"2023-09-07","close":9485.291},{"date":"2023-09-08","close":9515.7344},{"date":"2023-09-11","close":9559.2266},{"date":"2023-09-12","close":9585.3184},{"date":"2023-09-13","close":9520.082},{"date":"2023-09-14","close":9563.5732},{"date":"2023-09-15","close":9611.4121},{"date":"2023-09-18","close":9611.4121},{"date":"2023-09-19","close":9533.1309},{"date":"2023-09-20","close":9646.2061},{"date":"2023-09-21","close":9698.3945},{"date":"2023-09-22","close":9615.7637},{"date":"2023-09-25","close":9524.4326},{"date":"2023-09-26","close":9463.5469},{"date":"2023-09-27","close":9520.082},{"date":"2023-10-04","close":9102.5752},{"date":"2023-10-05","close":9080.8291},{"date":"2023-10-06","close":9124.3193},{"date":"2023-10-10","close":9219.9971},{"date":"2023-10-11","close":9228.6973},{"date":"2023-10-12","close":9398.3096},{"date":"2023-10-13","close":9302.6309},{"date":"2023-10-16","close":9211.2998},{"date":"2023-10-17","close":9250.4395},{"date":"2023-10-18","close":9233.0459},{"date":"2023-10-19","close":9133.0176},{"date":"2023-10-20","close":8998.1943},{"date":"2023-10-23","close":8954.7051},{"date":"2023-10-24","close":8902.5186},{"date":"2023-10-25","close":8850.3271},{"date":"2023-10-26","close":8719.8564},{"date":"2023-10-27","close":8785.0928},{"date":"2023-10-30","close":8745.4199},{"date":"2023-10-31","close":8701.3398},{"date":"2023-11-01","close":8868.8457},{"date":"2023-11-02","close":8886.4766},{"date":"2023-11-03","close":8979.0439},{"date":"2023-11-06","close":8930.5566},{"date":"2023-11-07","close":8890.8828},{"date":"2023-11-08","close":8851.2119},{"date":"2023-11-09","close":8877.6592},{"date":"2023-11-10","close":8886.4766},{"date":"2023-11-13","close":8952.5977},{"date":"2023-11-14","close":9058.3877},{"date":"2023-11-15","close":9172.9951},{"date":"2023-11-16","close":9150.9561},{"date":"2023-11-17","close":9124.5088},{"date":"2023-11-20","close":9230.2979},{"date":"2023-11-21","close":9252.3379},{"date":"2023-11-22","close":9212.666},{"date":"2023-11-23","close":9234.7061},{"date":"2023-11-24","close":9247.9297},{"date":"2023-11-27","close":9362.5391},{"date":"2023-11-28","close":9274.3779},{"date":"2023-11-29","close":9278.7852},{"date":"2023-11-30","close":9314.0498},{"date":"2023-12-01","close":9437.4717},{"date":"2023-12-04","close":9538.8564},{"date":"2023-12-05","close":9613.792},{"date":"2023-12-06","close":9675.502},{"date":"2023-12-07","close":9741.623},{"date":"2023-12-08","close":9706.3574},{"date":"2023-12-11","close":9772.4785},{"date":"2023-12-12","close":9825.375},{"date":"2023-12-13","close":9816.5596},{"date":"2023-12-14","close":9856.2305},{"date":"2023-12-15","close":9882.6787},{"date":"2023-12-18","close":9776.8867},{"date":"2023-12-19","close":9825.375},{"date":"2023-12-20","close":9781.2969},{"date":"2023-12-21","close":9807.7432},{"date":"2023-12-22","close":9776.8867},{"date":"2023-12-26","close":9807.7432},{"date":"2023-12-27","close":9900.3115},{"date":"2023-12-28","close":9944.3896},{"date":"2024-01-02","close":9909.127},{"date":"2024-01-03","close":9931.167},{"date":"2024-01-04","close":9865.0469},{"date":"2024-01-05","close":9944.3896},{"date":"2024-01-08","close":9948.7988},{"date":"2024-01-09","close":10036.957},{"date":"2024-01-10","close":10006.1006},{"date":"2024-01-11","close":10001.6934},{"date":"2024-01-12","close":9935.5752},{"date":"2024-01-15","close":9975.2461},{"date":"2024-01-16","close":9975.2461},{"date":"2024-01-17","close":9975.2461},{"date":"2024-01-18","close":10259.4708},{"date":"2024-01-19","close":9939.9824},{"date":"2024-01-22","close":9975.2461},{"date":"2024-01-23","close":9931.167},{"date":"2024-01-24","close":9966.4297},{"date":"2024-01-25","close":10032.5488},{"date":"2024-01-26","close":10001.6934},{"date":"2024-01-29","close":10001.6934},{"date":"2024-01-30","close":9961.8281},{"date":"2024-01-31","close":9966.2578},{"date":"2024-02-01","close":9917.5352},{"date":"2024-02-02","close":9926.3936},{"date":"2024-02-05","close":9842.2344},{"date":"2024-02-06","close":9727.0674},{"date":"2024-02-07","close":9744.7871},{"date":"2024-02-08","close":9731.4971},{"date":"2024-02-13","close":9727.0674},{"date":"2024-02-14","close":9678.3428},{"date":"2024-02-15","close":9718.209},{"date":"2024-02-16","close":9793.5107},{"date":"2024-02-19","close":9802.3682},{"date":"2024-02-20","close":9793.5107},{"date":"2024-02-21","close":9802.3682},{"date":"2024-02-22","close":9851.0928},{"date":"2024-02-23","close":9948.541},{"date":"2024-02-26","close":9961.8281},{"date":"2024-02-27","close":9957.3984},{"date":"2024-02-28","close":9992.8359},{"date":"2024-02-29","close":9997.2637},{"date":"2024-03-04","close":10014.9814},{"date":"2024-03-05","close":9992.8359},{"date":"2024-03-06","close":10037.1289},{"date":"2024-03-07","close":10032.6992},{"date":"2024-03-08","close":10134.5771},{"date":"2024-03-11","close":10050.417},{"date":"2024-03-12","close":10072.5645},{"date":"2024-03-13","close":10085.8525},{"date":"2024-03-14","close":10170.0137},{"date":"2024-03-15","close":10174.4424},{"date":"2024-03-18","close":10205.4492},{"date":"2024-03-19","close":10289.6074},{"date":"2024-03-20","close":10280.749},{"date":"2024-03-21","close":10395.915},{"date":"2024-03-22","close":10280.749},{"date":"2024-03-25","close":10333.9023},{"date":"2024-03-26","close":10360.4766},{"date":"2024-03-27","close":10506.6514},{"date":"2024-03-28","close":10604.0986},{"date":"2024-03-29","close":10719.2637},{"date":"2024-04-01","close":10710.4053},{"date":"2024-04-02","close":10666.1123},{"date":"2024-04-03","close":10586.3799},{"date":"2024-04-04","close":10732.5527},{"date":"2024-04-05","close":10741.4131},{"date":"2024-04-08","close":10705.9756},{"date":"2024-04-09","close":10821.1416},{"date":"2024-04-11","close":10679.3984},{"date":"2024-04-12","close":10692.6875},{"date":"2024-04-15","close":10692.6875},{"date":"2024-04-16","close":10670.54},{"date":"2024-04-17","close":10431.3506},{"date":"2024-04-18","close":10630.6748},{"date":"2024-04-19","close":10590.8096},{"date":"2024-04-22","close":10674.9688},{"date":"2024-04-23","close":10763.5596},{"date":"2024-04-24","close":10865.4355},{"date":"2024-04-25","close":10759.1289},{"date":"2024-04-26","close":10790.1348},{"date":"2024-04-29","close":10785.6953},{"date":"2024-04-30","close":10803.4561},{"date":"2024-05-02","close":10759.0527},{"date":"2024-05-03","close":10785.6953},{"date":"2024-05-07","close":10781.2539},{"date":"2024-05-08","close":10883.3818},{"date":"2024-05-09","close":10958.8701},{"date":"2024-05-10","close":11096.5225},{"date":"2024-05-13","close":11291.8984},{"date":"2024-05-14","close":11340.7422},{"date":"2024-05-16","close":11269.6973},{"date":"2024-05-17","close":11229.7344},{"date":"2024-05-20","close":11331.8623},{"date":"2024-05-21","close":11425.1104},{"date":"2024-05-22","close":11447.3115},{"date":"2024-05-23","close":11291.8984},{"date":"2024-05-24","close":11394.0273},{"date":"2024-05-27","close":11327.4219},{"date":"2024-05-28","close":11247.4961},{"date":"2024-05-29","close":11256.376},{"date":"2024-05-30","close":11225.292},{"date":"2024-05-31","close":11305.2197},{"date":"2024-06-03","close":11433.9912},{"date":"2024-06-04","close":11522.7988},{"date":"2024-06-05","close":11469.5137},{"date":"2024-06-07","close":11340.7422},{"date":"2024-06-10","close":11260.8145},{"date":"2024-06-11","close":11185.3281},{"date":"2024-06-12","close":11021.0352},{"date":"2024-06-13","close":11127.6045},{"date":"2024-06-14","close":10972.1914},{"date":"2024-06-17","close":10776.8135},{"date":"2024-06-18","close":10856.7412},{"date":"2024-06-19","close":10945.5488},{"date":"2024-06-20","close":10936.6689},{"date":"2024-06-21","close":11007.7139},{"date":"2024-06-24","close":10998.833},{"date":"2024-06-25","close":11060.998},{"date":"2024-06-26","close":11114.2822},{"date":"2024-06-27","close":10989.9512},{"date":"2024-06-28","close":10941.1084},{"date":"2024-07-01","close":10954.4287},{"date":"2024-07-02","close":11021.0352},{"date":"2024-07-03","close":11043.2373},{"date":"2024-07-04","close":11105.4004},{"date":"2024-07-05","close":11194.2109},{"date":"2024-07-08","close":11114.2822},{"date":"2024-07-09","close":11074.3193},{"date":"2024-07-10","close":11069.8779},{"date":"2024-07-11","close":11216.4121},{"date":"2024-07-12","close":11216.4121},{"date":"2024-07-15","close":11251.9355},{"date":"2024-07-16","close":11296.3379},{"date":"2024-07-17","close":11300.7793},{"date":"2024-07-18","close":11296.3379},{"date":"2024-07-19","close":11429.5518},{"date":"2024-07-22","close":11336.3018},{"date":"2024-07-23","close":11371.8252},{"date":"2024-07-24","close":11385.1465},{"date":"2024-07-25","close":11265.2578},{"date":"2024-07-26","close":11380.707},{"date":"2024-07-29","close":11354.0645},{"date":"2024-07-30","close":11308.04},{"date":"2024-07-31","close":11423.0996},{"date":"2024-08-01","close":11289.6309},{"date":"2024-08-02","close":10880.0195},{"date":"2024-08-05","close":10346.1426},{"date":"2024-08-06","close":10553.25},{"date":"2024-08-07","close":10576.2607},{"date":"2024-08-08","close":10663.708},{"date":"2024-08-09","close":10746.5508},{"date":"2024-08-12","close":10797.1758},{"date":"2024-08-13","close":10838.5986},{"date":"2024-08-14","close":10824.791},{"date":"2024-08-16","close":10953.6562},{"date":"2024-08-19","close":10926.043},{"date":"2024-08-20","close":10967.4648},{"date":"2024-08-21","close":11041.1016},{"date":"2024-08-22","close":11087.125},{"date":"2024-08-23","close":11064.1133},{"date":"2024-08-26","close":11054.9102},{"date":"2024-08-27","close":11457.6345},{"date":"2024-08-28","close":11054.9102},{"date":"2024-08-29","close":11215.9932},{"date":"2024-08-30","close":11243.6055},{"date":"2024-09-02","close":11285.0283},{"date":"2024-09-03","close":11372.4736},{"date":"2024-09-04","close":11165.3662},{"date":"2024-09-05","close":11215.9932},{"date":"2024-09-06","close":11192.9805},{"date":"2024-09-09","close":11050.3066},{"date":"2024-09-10","close":11225.1973},{"date":"2024-09-11","close":11160.7637},{"date":"2024-09-12","close":11280.4248},{"date":"2024-09-13","close":11248.21},{"date":"2024-09-19","close":11427.7012},{"date":"2024-09-20","close":11436.9062},{"date":"2024-09-23","close":11450.7129},{"date":"2024-09-24","close":11367.8711},{"date":"2024-09-25","close":11358.667},{"date":"2024-09-26","close":11395.4854},{"date":"2024-09-27","close":11409.292},{"date":"2024-09-30","close":11289.6309},{"date":"2024-10-02","close":11243.6055},{"date":"2024-10-04","close":11050.3066},{"date":"2024-10-07","close":11174.5713},{"date":"2024-10-08","close":11257.4141},{"date":"2024-10-10","close":11312.6436},{"date":"2024-10-11","close":11386.2803},{"date":"2024-10-14","close":11367.8711},{"date":"2024-10-15","close":11344.8594},{"date":"2024-10-16","close":11271.2217},{"date":"2024-10-17","close":11312.6436},{"date":"2024-10-18","close":11303.4365},{"date":"2024-10-21","close":11427.7012},{"date":"2024-10-22","close":11400.0879},{"date":"2024-10-23","close":11390.8818},{"date":"2024-10-24","close":11372.4736},{"date":"2024-10-25","close":11386.2803},{"date":"2024-10-28","close":11400.0879},{"date":"2024-10-29","close":11404.6904},{"date":"2024-10-30","close":11771.4147},{"date":"2024-10-31","close":11284.3496},{"date":"2024-11-01","close":11312.1201},{"date":"2024-11-04","close":11330.6348},{"date":"2024-11-05","close":11727.9204},{"date":"2024-11-06","close":11265.834},{"date":"2024-11-07","close":11187.1504},{"date":"2024-11-08","close":11145.4932},{"date":"2024-11-11","close":11066.8086},{"date":"2024-11-12","close":11002.0078},{"date":"2024-11-13","close":10900.1816},{"date":"2024-11-14","close":10816.8682},{"date":"2024-11-15","close":10900.1816},{"date":"2024-11-18","close":10932.5801},{"date":"2024-11-19","close":11002.0078},{"date":"2024-11-20","close":11015.8945},{"date":"2024-11-21","close":11006.6367},{"date":"2024-11-22","close":10900.1816},{"date":"2024-11-25","close":10960.3525},{"date":"2024-11-26","close":10960.3525},{"date":"2024-11-27","close":10937.21},{"date":"2024-11-28","close":10937.21},{"date":"2024-11-29","close":10923.3232},{"date":"2024-12-02","close":10867.7812},{"date":"2024-12-03","close":10960.3525},{"date":"2024-12-04","close":10988.123},{"date":"2024-12-05","close":10997.3809},{"date":"2024-12-06","close":11187.1504},{"date":"2024-12-09","close":11219.5498},{"date":"2024-12-10","close":11275.0918},{"date":"2024-12-11","close":11279.7217},{"date":"2024-12-12","close":11261.2051},{"date":"2024-12-13","close":11228.8066},{"date":"2024-12-16","close":11330.6348},{"date":"2024-12-17","close":11145.4932},{"date":"2024-12-18","close":11154.75},{"date":"2024-12-19","close":11108.4648},{"date":"2024-12-20","close":11066.8086},{"date":"2024-12-23","close":11201.0352},{"date":"2024-12-24","close":11251.9492},{"date":"2024-12-26","close":11182.5215},{"date":"2024-12-27","close":11261.2051},{"date":"2024-12-30","close":11256.5771},{"date":"2025-01-02","close":11386.1758},{"date":"2025-01-03","close":11363.0342},{"date":"2025-01-06","close":11326.0059},{"date":"2025-01-07","close":11298.2334},{"date":"2025-01-08","close":11270.4629},{"date":"2025-01-09","close":11159.3789},{"date":"2025-01-10","close":11349.1484},{"date":"2025-01-13","close":11275.0918},{"date":"2025-01-14","close":11247.3203},{"date":"2025-01-15","close":11256.5771},{"date":"2025-01-16","close":11376.9189},{"date":"2025-01-17","close":11413.9473},{"date":"2025-01-20","close":11432.4609},{"date":"2025-01-21","close":11497.2617},{"date":"2025-01-22","close":11511.1455},{"date":"2025-01-23","close":11469.4893},{"date":"2025-01-24","close":11557.9326},{"date":"2025-01-31","close":11860.4961},{"date":"2025-02-03","close":11627.7539},{"date":"2025-02-04","close":11818.6016},{"date":"2025-02-05","close":11827.9121},{"date":"2025-02-06","close":11813.9482},{"date":"2025-02-07","close":11855.8408},{"date":"2025-02-10","close":11809.2939},{"date":"2025-02-11","close":11809.2939},{"date":"2025-02-12","close":11921.0088},{"date":"2025-02-13","close":12093.2363},{"date":"2025-02-14","close":12190.9873},{"date":"2025-02-17","close":12167.7148},{"date":"2025-02-18","close":12409.7646},{"date":"2025-02-19","close":12502.8613},{"date":"2025-02-20","close":12456.3135},{"date":"2025-02-21","close":12419.0742},{"date":"2025-02-24","close":12488.8965},{"date":"2025-02-25","close":12474.9336},{"date":"2025-02-26","close":12628.542},{"date":"2025-02-27","close":12875.248},{"date":"2025-02-28","close":12819.3906},{"date":"2025-03-04","close":13014.8926},{"date":"2025-03-05","close":13280.2188},{"date":"2025-03-06","close":13573.4717},{"date":"2025-03-07","close":13810.8682},{"date":"2025-03-10","close":13871.3809},{"date":"2025-03-11","close":14024.9902},{"date":"2025-03-12","close":13745.7002},{"date":"2025-03-13","close":13936.5479},{"date":"2025-03-14","close":13885.3438},{"date":"2025-03-17","close":13955.166},{"date":"2025-03-18","close":14108.7773},{"date":"2025-03-19","close":14364.792},{"date":"2025-03-20","close":14225.1475},{"date":"2025-03-21","close":13927.2383},{"date":"2025-03-24","close":14136.7061},{"date":"2025-03-25","close":13903.9639},{"date":"2025-03-26","close":14108.7773},{"date":"2025-03-27","close":14057.5723},{"date":"2025-03-28","close":14029.6455},{"date":"2025-03-31","close":13964.4775},{"date":"2025-04-01","close":13992.4062},{"date":"2025-04-02","close":13889.999},{"date":"2025-04-03","close":13647.9492},{"date":"2025-04-04","close":13638.6396},{"date":"2025-04-07","close":12288.7393},{"date":"2025-04-08","close":12805.4258},{"date":"2025-04-09","close":12684.3994},{"date":"2025-04-10","close":13308.1465},{"date":"2025-04-11","close":13587.4365},{"date":"2025-04-14","close":13606.0557},{"date":"2025-04-15","close":13554.8516},{"date":"2025-04-16","close":13601.4004},{"date":"2025-04-17","close":13848.1074},{"date":"2025-04-18","close":13866.7256},{"date":"2025-04-21","close":14020.3359},{"date":"2025-04-22","close":13964.4775},{"date":"2025-04-23","close":14318.2432},{"date":"2025-04-24","close":14267.041},{"date":"2025-04-25","close":14392.7207},{"date":"2025-04-28","close":14411.3408},{"date":"2025-04-29","close":14597.25},{"date":"2025-04-30","close":14564.5527},{"date":"2025-05-02","close":14457.1172},{"date":"2025-05-07","close":14405.7344},{"date":"2025-05-08","close":14527.1826},{"date":"2025-05-09","close":14438.4336},{"date":"2025-05-12","close":14569.2236},{"date":"2025-05-13","close":14550.5391},{"date":"2025-05-14","close":14704.6855},{"date":"2025-05-15","close":14601.9219},{"date":"2025-05-16","close":14629.9473},{"date":"2025-05-19","close":14620.6064},{"date":"2025-05-20","close":14784.0957},{"date":"2025-05-21","close":15026.9941},{"date":"2025-05-22","close":14947.584},{"date":"2025-05-23","close":14816.7939},{"date":"2025-05-26","close":14840.1494},{"date":"2025-05-27","close":14700.0156},{"date":"2025-05-28","close":14695.3447},{"date":"2025-05-29","close":14667.3174},{"date":"2025-05-30","close":14718.6992},{"date":"2025-06-02","close":14662.6465},{"date":"2025-06-04","close":14779.4229},{"date":"2025-06-05","close":14700.0156},{"date":"2025-06-09","close":14611.2646},{"date":"2025-06-10","close":14620.6064},{"date":"2025-06-11","close":14653.3037},{"date":"2025-06-12","close":14522.5117},{"date":"2025-06-13","close":14480.4717},{"date":"2025-06-16","close":14373.0371},{"date":"2025-06-17","close":14443.1035},{"date":"2025-06-18","close":14508.499},{"date":"2025-06-19","close":14489.8154},{"date":"2025-06-20","close":14485.1445},{"date":"2025-06-23","close":14573.8945},{"date":"2025-06-24","close":14742.0557},{"date":"2025-06-25","close":14751.3984},{"date":"2025-06-26","close":14709.3574},{"date":"2025-06-27","close":14779.4229},{"date":"2025-06-30","close":15031.666},{"date":"2025-07-01","close":14989.625},{"date":"2025-07-02","close":15022.3232},{"date":"2025-07-03","close":15237.1943},{"date":"2025-07-04","close":15274.5625},{"date":"2025-07-07","close":15377.3281},{"date":"2025-07-08","close":15307.2607},{"date":"2025-07-09","close":15498.7773},{"date":"2025-07-10","close":15652.9238},{"date":"2025-07-11","close":15554.8311},{"date":"2025-07-14","close":15503.4473},{"date":"2025-07-15","close":15536.1455},{"date":"2025-07-16","close":15452.0664},{"date":"2025-07-17","close":15405.3545},{"date":"2025-07-18","close":15573.5137},{"date":"2025-07-21","close":15601.542},{"date":"2025-07-22","close":15601.542},{"date":"2025-07-23","close":15722.9883},{"date":"2025-07-24","close":15867.7949},{"date":"2025-07-25","close":15900.4912},{"date":"2025-07-28","close":15919.1758},{"date":"2025-07-29","close":15680.9521},{"date":"2025-07-30","close":15652.0986},{"date":"2025-07-31","close":15430.9014},{"date":"2025-08-01","close":15416.4756},{"date":"2025-08-04","close":15291.4512},{"date":"2025-08-05","close":15517.4561},{"date":"2025-08-06","close":15642.4805},{"date":"2025-08-07","close":15604.0117},{"date":"2025-08-08","close":15729.0361},{"date":"2025-08-11","close":15926.1914},{"date":"2025-08-12","close":16017.5547},{"date":"2025-08-13","close":16094.4922},{"date":"2025-08-14","close":16214.709},{"date":"2025-08-18","close":16474.373},{"date":"2025-08-19","close":16334.9238},{"date":"2025-08-20","close":16469.5664},{"date":"2025-08-21","close":16642.6758},{"date":"2025-08-22","close":16532.0781},{"date":"2025-08-25","close":16589.7812},{"date":"2025-08-26","close":16368.583},{"date":"2025-08-27","close":16075.2598},{"date":"2025-08-28","close":16017.5547},{"date":"2025-08-29","close":15979.085},{"date":"2025-09-01","close":15935.8076},{"date":"2025-09-02","close":15979.085},{"date":"2025-09-03","close":15714.6104},{"date":"2025-09-04","close":15757.8877},{"date":"2025-09-05","close":15940.6162},{"date":"2025-09-08","close":15834.8271},{"date":"2025-09-09","close":15988.7021},{"date":"2025-09-10","close":15959.8506},{"date":"2025-09-11","close":15911.7646},{"date":"2025-09-12","close":15955.043},{"date":"2025-09-15","close":16108.9189},{"date":"2025-09-16","close":16089.6836},{"date":"2025-09-17","close":16003.1279},{"date":"2025-09-18","close":15955.043},{"date":"2025-09-19","close":15897.3389},{"date":"2025-09-22","close":15863.6777},{"date":"2025-09-23","close":15849.252},{"date":"2025-09-24","close":15950.2344},{"date":"2025-09-25","close":15979.085},{"date":"2025-09-26","close":16108.9189},{"date":"2025-09-29","close":16190.6631},{"date":"2025-09-30","close":16185.8564},{"date":"2025-10-01","close":16224.3262},{"date":"2025-10-02","close":16387.8184},{"date":"2025-10-10","close":16176.2393},{"date":"2025-10-13","close":16306.0713},{"date":"2025-10-14","close":16262.7949},{"date":"2025-10-15","close":16373.3936},{"date":"2025-10-16","close":16272.4121},{"date":"2025-10-17","close":16123.3447},{"date":"2025-10-20","close":16315.6895},{"date":"2025-10-21","close":16267.6035},{"date":"2025-10-22","close":16277.2207},{"date":"2025-10-23","close":16354.1592},{"date":"2025-10-24","close":16397.4336},{"date":"2025-10-27","close":16358.9658},{"date":"2025-10-28","close":16310.8818},{"date":"2025-10-29","close":16301.2646},{"date":"2025-10-30","close":16306.0928},{"date":"2025-10-31","close":16175.7197},{"date":"2025-11-03","close":16103.292},{"date":"2025-11-04","close":16026.0342},{"date":"2025-11-05","close":16127.4346},{"date":"2025-11-06","close":16277.1201},{"date":"2025-11-07","close":16354.3779},{"date":"2025-11-10","close":16407.4922},{"date":"2025-11-11","close":16928.9785},{"date":"2025-11-12","close":17044.8633},{"date":"2025-11-13","close":17252.4922},{"date":"2025-11-14","close":17339.4082},{"date":"2025-11-17","close":17151.0918},{"date":"2025-11-18","close":16764.8047},{"date":"2025-11-19","close":16745.4922},{"date":"2025-11-20","close":16856.5508},{"date":"2025-11-21","close":16716.5215},{"date":"2025-11-24","close":16861.377},{"date":"2025-11-25","close":16846.8906},{"date":"2025-11-26","close":17151.0918},{"date":"2025-11-27","close":17247.6641},{"date":"2025-11-28","close":17382.8633},{"date":"2025-12-01","close":17373.207},{"date":"2025-12-02","close":17407.0078},{"date":"2025-12-03","close":17537.3789},{"date":"2025-12-04","close":17479.4355},{"date":"2025-12-05","close":17595.3203},{"date":"2025-12-08","close":17513.2363},{"date":"2025-12-09","close":17658.0918},{"date":"2025-12-10","close":17643.6074},{"date":"2025-12-11","close":17604.9785},{"date":"2025-12-12","close":17836.75},{"date":"2025-12-15","close":17860.8926},{"date":"2025-12-16","close":17996.0938},{"date":"2025-12-17","close":17981.6055},{"date":"2025-12-18","close":17981.6055},{"date":"2025-12-19","close":18087.8359},{"date":"2025-12-22","close":18039.5488},{"date":"2025-12-23","close":18266.4902},{"date":"2025-12-24","close":18020.2363},{"date":"2025-12-26","close":17788.4648},{"date":"2025-12-29","close":17604.9785},{"date":"2025-12-30","close":17783.6348},{"date":"2026-01-02","close":17662.9219},{"date":"2026-01-05","close":18029.8926},{"date":"2026-01-06","close":18256.8359},{"date":"2026-01-07","close":18097.4902},{"date":"2026-01-08","close":18058.8652},{"date":"2026-01-09","close":17923.6621},{"date":"2026-01-12","close":18054.0352},{"date":"2026-01-13","close":18256.8359},{"date":"2026-01-14","close":18189.2363},{"date":"2026-01-15","close":18218.207},{"date":"2026-01-16","close":18165.0938},{"date":"2026-01-19","close":18111.9785},{"date":"2026-01-20","close":18054.0352},{"date":"2026-01-21","close":18054.0352},{"date":"2026-01-22","close":18054.0352},{"date":"2026-01-23","close":18184.4062},{"date":"2026-01-26","close":17904.3477},{"date":"2026-01-27","close":17986.4355},{"date":"2026-01-28","close":18155.4336},{"date":"2026-01-29","close":18165.123},{"date":"2026-01-30","close":18063.3984},{"date":"2026-02-02","close":18048.8652},{"date":"2026-02-03","close":18228.0957},{"date":"2026-02-04","close":18426.7012},{"date":"2026-02-05","close":18775.4727},{"date":"2026-02-06","close":18610.7734},{"date":"2026-02-09","close":18702.8105},{"date":"2026-02-10","close":18945.0137},{"date":"2026-02-11","close":18833.5996},{"date":"2026-02-12","close":18702.8105},{"date":"2026-02-13","close":18504.2051},{"date":"2026-02-19","close":18542.959},{"date":"2026-02-20","close":18610.7734},{"date":"2026-02-23","close":18586.5547},{"date":"2026-02-24","close":18688.2793},{"date":"2026-02-25","close":18426.7012},{"date":"2026-02-26","close":18479.9863},{"date":"2026-02-27","close":18586.5547},{"date":"2026-03-03","close":18228.0957},{"date":"2026-03-04","close":17816.3516},{"date":"2026-03-05","close":17879.3242},{"date":"2026-03-06","close":18073.0859},{"date":"2026-03-09","close":17380.3906},{"date":"2026-03-10","close":17651.6543},{"date":"2026-03-11","close":18000.4258},{"date":"2026-03-12","close":17889.0137},{"date":"2026-03-13","close":17918.0781},{"date":"2026-03-16","close":17777.5996},{"date":"2026-03-17","close":17830.8848},{"date":"2026-03-18","close":18073.0859},{"date":"2026-03-19","close":18155.4336},{"date":"2026-03-20","close":17893.8574},{"date":"2026-03-23","close":17598.3711},{"date":"2026-03-24","close":17612.9023},{"date":"2026-03-25","close":17806.6641},{"date":"2026-03-26","close":17932.6094},{"date":"2026-03-27","close":17859.9492},{"date":"2026-03-30","close":17516.0234},{"date":"2026-03-31","close":17985.8926},{"date":"2026-04-01","close":18044.0234},{"date":"2026-04-02","close":18131.2148},{"date":"2026-04-03","close":18436.3887},{"date":"2026-04-06","close":18392.793},{"date":"2026-04-07","close":18189.3438},{"date":"2026-04-08","close":18693.123},{"date":"2026-04-09","close":18601.0859},{"date":"2026-04-10","close":18727.0312},{"date":"2026-04-13","close":18697.9668},{"date":"2026-04-14","close":18935.3242},{"date":"2026-04-15","close":18901.416},{"date":"2026-04-16","close":19095.1777},{"date":"2026-04-17","close":19046.7383},{"date":"2026-04-20","close":18983.7637},{"date":"2026-04-21","close":19153.3047},{"date":"2026-04-22","close":19225.9668},{"date":"2026-04-23","close":18906.2598},{"date":"2026-04-24","close":18949.8574},{"date":"2026-04-27","close":18819.0684},{"date":"2026-04-28","close":18872.3516},{"date":"2026-04-29","close":18921.0684},{"date":"2026-04-30","close":18896.709},{"date":"2026-05-04","close":18882.0957},{"date":"2026-05-06","close":18726.2051},{"date":"2026-05-07","close":18945.4258},{"date":"2026-05-08","close":19028.2422},{"date":"2026-05-11","close":18999.0117},{"date":"2026-05-12","close":19213.3594},{"date":"2026-05-13","close":19374.1211},{"date":"2026-05-14","close":19413.0938},{"date":"2026-05-15","close":19198.7461},{"date":"2026-05-18","close":19018.498},{"date":"2026-05-19","close":19549.4961},{"date":"2026-05-20","close":19486.166},{"date":"2026-05-21","close":19564.1113},{"date":"2026-05-22","close":19671.2852},{"date":"2026-05-26","close":19905.1191},{"date":"2026-05-27","close":19817.4316},{"date":"2026-05-28","close":19666.4141},{"date":"2026-05-29","close":19544.625},{"date":"2026-06-01","close":19724.8711},{"date":"2026-06-02","close":19758.9727},{"date":"2026-06-04","close":19875.8887},{"date":"2026-06-05","close":19890.5039},{"date":"2026-06-08","close":19685.9004},{"date":"2026-06-09","close":19500.7812},{"date":"2026-06-10","close":19739.4863},{"date":"2026-06-11","close":19685.9004},{"date":"2026-06-12","close":20041.5215},{"date":"2026-06-15","close":20207.1543},{"date":"2026-06-16","close":20134.082},{"date":"2026-06-17","close":20134.082},{"date":"2026-06-18","close":20138.9531},{"date":"2026-06-19","close":19700.5137},{"date":"2026-06-22","close":19812.5586},{"date":"2026-06-23","close":19807.6875},{"date":"2026-06-24","close":19773.5879},{"date":"2026-06-25","close":19705.3848},{"date":"2026-06-26","close":19768.7148},{"date":"2026-06-29","close":19710.2578},{"date":"2026-06-30","close":19861.2754},{"date":"2026-07-01","close":20124.3379},{"date":"2026-07-02","close":20017.1641},{"date":"2026-07-03","close":20212.0254},{"date":"2026-07-06","close":20158.4395},{"date":"2026-07-07","close":20255.8691},{"date":"2026-07-08","close":19997.6777},{"date":"2026-07-09","close":19875.8887},{"date":"2026-07-10","close":19807.6875},{"date":"2026-07-13","close":19603.084},{"date":"2026-07-14","close":19758.9727},{"date":"2026-07-15","close":19856.4043},{"date":"2026-07-16","close":19900.248},{"date":"2026-07-20","close":19773.5879},{"date":"2026-07-21","close":19846.6602},{"date":"2026-07-22","close":19832.0449},{"date":"2026-07-23","close":19934.3477},{"date":"2026-07-24","close":19983.0645},{"date":"2026-07-27","close":19812.5586},{"date":"2026-07-28","close":19754.1016},{"date":"2026-07-29","close":19720.0},{"date":"2026-07-30","close":19725.0},{"date":"2026-07-31","close":19900.0},{"date":"2026-08-03","close":19825.0},{"date":"2026-08-04","close":19830.0},{"date":"2026-08-05","close":19850.0},{"date":"2026-08-06","close":19860.0},{"date":"2026-08-07","close":19970.0},{"date":"2026-08-10","close":19950.0},{"date":"2026-08-11","close":19830.0},{"date":"2026-08-12","close":19845.0},{"date":"2026-08-13","close":19820.0},{"date":"2026-08-14","close":19815.0},{"date":"2026-08-18","close":19865.0},{"date":"2026-08-19","close":19760.0},{"date":"2026-08-20","close":19655.0},{"date":"2026-08-21","close":19580.0},{"date":"2026-08-24","close":19590.0},{"date":"2026-08-25","close":19655.0},{"date":"2026-08-26","close":19620.0},{"date":"2026-08-27","close":19585.0},{"date":"2026-08-28","close":19625.0},{"date":"2026-08-31","close":19650.0},{"date":"2026-09-01","close":19625.0},{"date":"2026-09-02","close":19505.0},{"date":"2026-09-03","close":19300.0},{"date":"2026-09-04","close":19405.0},{"date":"2026-09-07","close":19280.0},{"date":"2026-09-08","close":19220.0},{"date":"2026-09-09","close":19120.0},{"date":"2026-09-10","close":18935.0},{"date":"2026-09-11","close":18935.0},{"date":"2026-09-14","close":18960.0},{"date":"2026-09-15","close":19065.0},{"date":"2026-09-16","close":19265.0},{"date":"2026-09-17","close":19515.0},{"date":"2026-09-18","close":19495.0},{"date":"2026-09-21","close":19450.0},{"date":"2026-09-22","close":19080.0},{"date":"2026-09-23","close":18885.0},{"date":"2026-09-28","close":18620.0},{"date":"2026-09-29","close":18535.0},{"date":"2026-09-30","close":18290.0},{"date":"2026-10-01","close":18275.0},{"date":"2026-10-02","close":17815.0},{"date":"2026-10-06","close":17675.0},{"date":"2026-10-07","close":17600.0},{"date":"2026-10-08","close":17325.0},{"date":"2026-10-12","close":17310.0},{"date":"2026-10-13","close":17455.0},{"date":"2026-10-14","close":17480.0},{"date":"2026-10-15","close":17605.0},{"date":"2026-10-16","close":17675.0},{"date":"2026-10-19","close":17725.0},{"date":"2026-10-20","close":17425.0},{"date":"2026-10-21","close":17415.0},{"date":"2026-10-22","close":17495.0},{"date":"2026-10-23","close":17430.0}],"chart_data":[{"date":"2024-10-23","open":11409,"high":11409,"low":11321,"close":11391,"volume":1955},{"date":"2024-10-24","open":11400,"high":11400,"low":11321,"close":11372,"volume":423},{"date":"2024-10-25","open":11455,"high":11455,"low":11321,"close":11386,"volume":786},{"date":"2024-10-28","open":11504,"high":11504,"low":11299,"close":11400,"volume":2735},{"date":"2024-10-29","open":11504,"high":11509,"low":11391,"close":11405,"volume":1565},{"date":"2024-10-30","open":11878,"high":11878,"low":11704,"close":11771,"volume":3805},{"date":"2024-10-31","open":11367,"high":11367,"low":11269,"close":11284,"volume":1165},{"date":"2024-11-01","open":11387,"high":11387,"low":11303,"close":11312,"volume":1042},{"date":"2024-11-04","open":11475,"high":11475,"low":11270,"close":11331,"volume":1404},{"date":"2024-11-05","open":11670,"high":11839,"low":11670,"close":11728,"volume":1531},{"date":"2024-11-06","open":11160,"high":11429,"low":11160,"close":11266,"volume":4218},{"date":"2024-11-07","open":11265,"high":11289,"low":11146,"close":11187,"volume":3492},{"date":"2024-11-08","open":11298,"high":11298,"low":11137,"close":11145,"volume":4029},{"date":"2024-11-11","open":11146,"high":11169,"low":11042,"close":11067,"volume":3711},{"date":"2024-11-12","open":11069,"high":11175,"low":10998,"close":11002,"volume":6604},{"date":"2024-11-13","open":11123,"high":11123,"low":10873,"close":10900,"volume":4417},{"date":"2024-11-14","open":10925,"high":10925,"low":10748,"close":10817,"volume":2804},{"date":"2024-11-15","open":11075,"high":11075,"low":10835,"close":10900,"volume":1054},{"date":"2024-11-18","open":11105,"high":11105,"low":10858,"close":10933,"volume":4948},{"date":"2024-11-19","open":11082,"high":11082,"low":10971,"close":11002,"volume":1853},{"date":"2024-11-20","open":11111,"high":11111,"low":10925,"close":11016,"volume":1191},{"date":"2024-11-21","open":11102,"high":11102,"low":10971,"close":11007,"volume":4487},{"date":"2024-11-22","open":11005,"high":11014,"low":10877,"close":10900,"volume":4471},{"date":"2024-11-25","open":11101,"high":11101,"low":10854,"close":10960,"volume":3189},{"date":"2024-11-26","open":11063,"high":11063,"low":10906,"close":10960,"volume":4133},{"date":"2024-11-27","open":11061,"high":11061,"low":10741,"close":10937,"volume":4525},{"date":"2024-11-28","open":10937,"high":10937,"low":10913,"close":10937,"volume":757},{"date":"2024-11-29","open":11038,"high":11038,"low":10830,"close":10923,"volume":2124},{"date":"2024-12-02","open":10923,"high":10933,"low":10794,"close":10868,"volume":5542},{"date":"2024-12-03","open":10869,"high":10960,"low":10785,"close":10960,"volume":5240},{"date":"2024-12-04","open":10961,"high":11011,"low":10953,"close":10988,"volume":4410},{"date":"2024-12-05","open":11015,"high":11025,"low":10934,"close":10997,"volume":1288},{"date":"2024-12-06","open":11228,"high":11228,"low":11133,"close":11187,"volume":8979},{"date":"2024-12-09","open":11192,"high":11364,"low":11188,"close":11220,"volume":4854},{"date":"2024-12-10","open":11220,"high":11303,"low":11151,"close":11275,"volume":3979},{"date":"2024-12-11","open":11307,"high":11307,"low":11229,"close":11280,"volume":1234},{"date":"2024-12-12","open":11363,"high":11363,"low":11251,"close":11261,"volume":818},{"date":"2024-12-13","open":11359,"high":11359,"low":11160,"close":11229,"volume":748},{"date":"2024-12-16","open":11364,"high":11364,"low":11096,"close":11331,"volume":4348},{"date":"2024-12-17","open":11352,"high":11352,"low":11108,"close":11145,"volume":2258},{"date":"2024-12-18","open":11280,"high":11280,"low":11151,"close":11155,"volume":1709},{"date":"2024-12-19","open":11245,"high":11245,"low":11074,"close":11108,"volume":1467},{"date":"2024-12-20","open":11109,"high":11154,"low":11042,"close":11067,"volume":2529},{"date":"2024-12-23","open":11068,"high":11257,"low":11068,"close":11201,"volume":618},{"date":"2024-12-24","open":11300,"high":11300,"low":11030,"close":11252,"volume":1447},{"date":"2024-12-26","open":11205,"high":11205,"low":11155,"close":11183,"volume":1636},{"date":"2024-12-27","open":11191,"high":11294,"low":11191,"close":11261,"volume":1537},{"date":"2024-12-30","open":11368,"high":11368,"low":11234,"close":11257,"volume":509},{"date":"2025-01-02","open":11261,"high":11414,"low":11261,"close":11386,"volume":5686},{"date":"2025-01-03","open":11405,"high":11410,"low":11325,"close":11363,"volume":2788},{"date":"2025-01-06","open":11387,"high":11387,"low":11285,"close":11326,"volume":5116},{"date":"2025-01-07","open":11324,"high":11371,"low":11232,"close":11298,"volume":2353},{"date":"2025-01-08","open":11406,"high":11406,"low":11252,"close":11270,"volume":1638},{"date":"2025-01-09","open":11150,"high":11348,"low":11150,"close":11159,"volume":1583},{"date":"2025-01-10","open":11387,"high":11387,"low":11280,"close":11349,"volume":3841},{"date":"2025-01-13","open":11349,"high":11349,"low":11210,"close":11275,"volume":1063},{"date":"2025-01-14","open":11401,"high":11401,"low":11205,"close":11247,"volume":979},{"date":"2025-01-15","open":11387,"high":11387,"low":11234,"close":11257,"volume":2950},{"date":"2025-01-16","open":11354,"high":11377,"low":11340,"close":11377,"volume":3806},{"date":"2025-01-17","open":11376,"high":11432,"low":11343,"close":11414,"volume":4144},{"date":"2025-01-20","open":11432,"high":11489,"low":11391,"close":11432,"volume":3014},{"date":"2025-01-21","open":11490,"high":11571,"low":11453,"close":11497,"volume":7050},{"date":"2025-01-22","open":11543,"high":11543,"low":11494,"close":11511,"volume":2677},{"date":"2025-01-23","open":11509,"high":11514,"low":11460,"close":11469,"volume":3677},{"date":"2025-01-24","open":11480,"high":11558,"low":11480,"close":11558,"volume":3486},{"date":"2025-01-31","open":11609,"high":11883,"low":11609,"close":11860,"volume":14816},{"date":"2025-02-03","open":11860,"high":11860,"low":11538,"close":11628,"volume":9207},{"date":"2025-02-04","open":11874,"high":11874,"low":11819,"close":11819,"volume":3076},{"date":"2025-02-05","open":11819,"high":11883,"low":11758,"close":11828,"volume":7555},{"date":"2025-02-06","open":11831,"high":11859,"low":11724,"close":11814,"volume":1626},{"date":"2025-02-07","open":11883,"high":11973,"low":11819,"close":11856,"volume":3903},{"date":"2025-02-10","open":11868,"high":11868,"low":11777,"close":11809,"volume":2383},{"date":"2025-02-11","open":11855,"high":11855,"low":11795,"close":11809,"volume":3106},{"date":"2025-02-12","open":11916,"high":11935,"low":11869,"close":11921,"volume":5641},{"date":"2025-02-13","open":11923,"high":12097,"low":11923,"close":12093,"volume":10977},{"date":"2025-02-14","open":12126,"high":12191,"low":12096,"close":12191,"volume":4715},{"date":"2025-02-17","open":12190,"high":12256,"low":12111,"close":12168,"volume":2497},{"date":"2025-02-18","open":12186,"high":12410,"low":12186,"close":12410,"volume":6938},{"date":"2025-02-19","open":12441,"high":12503,"low":12427,"close":12503,"volume":3463},{"date":"2025-02-20","open":12466,"high":12509,"low":12304,"close":12456,"volume":3802},{"date":"2025-02-21","open":12457,"high":12514,"low":12257,"close":12419,"volume":4963},{"date":"2025-02-24","open":12418,"high":12526,"low":12396,"close":12489,"volume":4780},{"date":"2025-02-25","open":12465,"high":12503,"low":12403,"close":12475,"volume":3408},{"date":"2025-02-26","open":12522,"high":12629,"low":12456,"close":12629,"volume":9391},{"date":"2025-02-27","open":12634,"high":13070,"low":12634,"close":12875,"volume":13908},{"date":"2025-02-28","open":12875,"high":12936,"low":12787,"close":12819,"volume":5927},{"date":"2025-03-04","open":12433,"high":13080,"low":12433,"close":13015,"volume":13366},{"date":"2025-03-05","open":13235,"high":13285,"low":13080,"close":13280,"volume":11800},{"date":"2025-03-06","open":13220,"high":13736,"low":13220,"close":13573,"volume":27478},{"date":"2025-03-07","open":13577,"high":13931,"low":13577,"close":13811,"volume":29656},{"date":"2025-03-10","open":13838,"high":14414,"low":13824,"close":13871,"volume":51587},{"date":"2025-03-11","open":13872,"high":14025,"low":13563,"close":14025,"volume":23250},{"date":"2025-03-12","open":13765,"high":14059,"low":13686,"close":13746,"volume":28874},{"date":"2025-03-13","open":13746,"high":14143,"low":13746,"close":13937,"volume":34489},{"date":"2025-03-14","open":13936,"high":14020,"low":13877,"close":13885,"volume":9929},{"date":"2025-03-17","open":13891,"high":14143,"low":13886,"close":13955,"volume":24244},{"date":"2025-03-18","open":14137,"high":14261,"low":13973,"close":14109,"volume":14803},{"date":"2025-03-19","open":14122,"high":14518,"low":14122,"close":14365,"volume":83866},{"date":"2025-03-20","open":14380,"high":14486,"low":14225,"close":14225,"volume":75284},{"date":"2025-03-21","open":14225,"high":14305,"low":13910,"close":13927,"volume":51264},{"date":"2025-03-24","open":13926,"high":14137,"low":13909,"close":14137,"volume":35799},{"date":"2025-03-25","open":14109,"high":14109,"low":13709,"close":13904,"volume":34119},{"date":"2025-03-26","open":13936,"high":14257,"low":13931,"close":14109,"volume":34711},{"date":"2025-03-27","open":13872,"high":14123,"low":13872,"close":14058,"volume":18471},{"date":"2025-03-28","open":14058,"high":14127,"low":13959,"close":14030,"volume":35310},{"date":"2025-03-31","open":14053,"high":14053,"low":13736,"close":13964,"volume":32049},{"date":"2025-04-01","open":13954,"high":13996,"low":13811,"close":13992,"volume":18485},{"date":"2025-04-02","open":13996,"high":14095,"low":13877,"close":13890,"volume":14842},{"date":"2025-04-03","open":13872,"high":13872,"low":12960,"close":13648,"volume":21985},{"date":"2025-04-04","open":13607,"high":13816,"low":13538,"close":13639,"volume":20112},{"date":"2025-04-07","open":13211,"high":13355,"low":12289,"close":12289,"volume":41350},{"date":"2025-04-08","open":12317,"high":12972,"low":12288,"close":12805,"volume":21307},{"date":"2025-04-09","open":12955,"high":13415,"low":12475,"close":12684,"volume":454626},{"date":"2025-04-10","open":13386,"high":13546,"low":13308,"close":13308,"volume":25001},{"date":"2025-04-11","open":13234,"high":13587,"low":13234,"close":13587,"volume":14085},{"date":"2025-04-14","open":13349,"high":13685,"low":13274,"close":13606,"volume":266105},{"date":"2025-04-15","open":13411,"high":13574,"low":13411,"close":13555,"volume":11935},{"date":"2025-04-16","open":13453,"high":13643,"low":13453,"close":13601,"volume":6902},{"date":"2025-04-17","open":13916,"high":14341,"low":13550,"close":13848,"volume":31719},{"date":"2025-04-18","open":13764,"high":13890,"low":13606,"close":13867,"volume":33393},{"date":"2025-04-21","open":13921,"high":14053,"low":13867,"close":14020,"volume":21868},{"date":"2025-04-22","open":14015,"high":14109,"low":13899,"close":13964,"volume":353862},{"date":"2025-04-23","open":13982,"high":14337,"low":13982,"close":14318,"volume":9183},{"date":"2025-04-24","open":14199,"high":14329,"low":14189,"close":14267,"volume":6594},{"date":"2025-04-25","open":14307,"high":14480,"low":14270,"close":14393,"volume":19508},{"date":"2025-04-28","open":14394,"high":14425,"low":14238,"close":14411,"volume":18841},{"date":"2025-04-29","open":14602,"high":14602,"low":14438,"close":14597,"volume":9924},{"date":"2025-04-30","open":14606,"high":14734,"low":14565,"close":14565,"volume":14875},{"date":"2025-05-02","open":14546,"high":14734,"low":14398,"close":14457,"volume":15808},{"date":"2025-05-07","open":14460,"high":14488,"low":14077,"close":14406,"volume":19611},{"date":"2025-05-08","open":14408,"high":14532,"low":14337,"close":14527,"volume":12549},{"date":"2025-05-09","open":14442,"high":14513,"low":14278,"close":14438,"volume":23179},{"date":"2025-05-12","open":14438,"high":14573,"low":14293,"close":14569,"volume":8008},{"date":"2025-05-13","open":14574,"high":14611,"low":14420,"close":14551,"volume":8132},{"date":"2025-05-14","open":14669,"high":14775,"low":14527,"close":14705,"volume":10648},{"date":"2025-05-15","open":14704,"high":14789,"low":14526,"close":14602,"volume":6835},{"date":"2025-05-16","open":14653,"high":14653,"low":14466,"close":14630,"volume":9011},{"date":"2025-05-19","open":14705,"high":14775,"low":14202,"close":14621,"volume":8236},{"date":"2025-05-20","open":14663,"high":14784,"low":14653,"close":14784,"volume":9234},{"date":"2025-05-21","open":14937,"high":15041,"low":14867,"close":15027,"volume":14037},{"date":"2025-05-22","open":15029,"high":16444,"low":14866,"close":14948,"volume":15282},{"date":"2025-05-23","open":14914,"high":15060,"low":14789,"close":14817,"volume":13050},{"date":"2025-05-26","open":14593,"high":14938,"low":14574,"close":14840,"volume":15315},{"date":"2025-05-27","open":14774,"high":14919,"low":14653,"close":14700,"volume":16677},{"date":"2025-05-28","open":14784,"high":15224,"low":14630,"close":14695,"volume":27282},{"date":"2025-05-29","open":14694,"high":14848,"low":14568,"close":14667,"volume":496538},{"date":"2025-05-30","open":14729,"high":14729,"low":14611,"close":14719,"volume":10652},{"date":"2025-06-02","open":14718,"high":14834,"low":14630,"close":14663,"volume":10928},{"date":"2025-06-04","open":14742,"high":14937,"low":14718,"close":14779,"volume":23053},{"date":"2025-06-05","open":14610,"high":14752,"low":14555,"close":14700,"volume":10080},{"date":"2025-06-09","open":14701,"high":14761,"low":14505,"close":14611,"volume":20462},{"date":"2025-06-10","open":14611,"high":14701,"low":14556,"close":14621,"volume":21480},{"date":"2025-06-11","open":14663,"high":14663,"low":14442,"close":14653,"volume":601714},{"date":"2025-06-12","open":14653,"high":14817,"low":14480,"close":14523,"volume":18513},{"date":"2025-06-13","open":14573,"high":14664,"low":14419,"close":14480,"volume":20565},{"date":"2025-06-16","open":14498,"high":14568,"low":14310,"close":14373,"volume":47640},{"date":"2025-06-17","open":14393,"high":14476,"low":14327,"close":14443,"volume":44541},{"date":"2025-06-18","open":14475,"high":14593,"low":14447,"close":14508,"volume":6037},{"date":"2025-06-19","open":14546,"high":14556,"low":14490,"close":14490,"volume":12329},{"date":"2025-06-20","open":14489,"high":14620,"low":14466,"close":14485,"volume":9568},{"date":"2025-06-23","open":14574,"high":14669,"low":14457,"close":14574,"volume":25194},{"date":"2025-06-24","open":14573,"high":14755,"low":14573,"close":14742,"volume":6969},{"date":"2025-06-25","open":14764,"high":14768,"low":14619,"close":14751,"volume":7243},{"date":"2025-06-26","open":14789,"high":14798,"low":14658,"close":14709,"volume":4707},{"date":"2025-06-27","open":14709,"high":14859,"low":14658,"close":14779,"volume":7775},{"date":"2025-06-30","open":14999,"high":15167,"low":14995,"close":15032,"volume":5648},{"date":"2025-07-01","open":15090,"high":15148,"low":14915,"close":14990,"volume":12390},{"date":"2025-07-02","open":14882,"high":15101,"low":14882,"close":15022,"volume":20528},{"date":"2025-07-03","open":15041,"high":15270,"low":15041,"close":15237,"volume":13727},{"date":"2025-07-04","open":15313,"high":15480,"low":15238,"close":15275,"volume":15893},{"date":"2025-07-07","open":15503,"high":15503,"low":15190,"close":15377,"volume":23857},{"date":"2025-07-08","open":15391,"high":15488,"low":15232,"close":15307,"volume":14373},{"date":"2025-07-09","open":15308,"high":15499,"low":15158,"close":15499,"volume":24134},{"date":"2025-07-10","open":15537,"high":15677,"low":15430,"close":15653,"volume":13154},{"date":"2025-07-11","open":15542,"high":15603,"low":15425,"close":15555,"volume":10616},{"date":"2025-07-14","open":15554,"high":15554,"low":15429,"close":15503,"volume":8356},{"date":"2025-07-15","open":15479,"high":15592,"low":15470,"close":15536,"volume":8764},{"date":"2025-07-16","open":15438,"high":15527,"low":15435,"close":15452,"volume":7850},{"date":"2025-07-17","open":15372,"high":15429,"low":15368,"close":15405,"volume":8916},{"date":"2025-07-18","open":15508,"high":15574,"low":15344,"close":15574,"volume":7382},{"date":"2025-07-21","open":15602,"high":15797,"low":15405,"close":15602,"volume":14644},{"date":"2025-07-22","open":15602,"high":15881,"low":15564,"close":15602,"volume":7624},{"date":"2025-07-23","open":15835,"high":15835,"low":15484,"close":15723,"volume":7290},{"date":"2025-07-24","open":15742,"high":15896,"low":15667,"close":15868,"volume":13026},{"date":"2025-07-25","open":15881,"high":15938,"low":15825,"close":15900,"volume":10811},{"date":"2025-07-28","open":15815,"high":15919,"low":15770,"close":15919,"volume":10259},{"date":"2025-07-29","open":15652,"high":15704,"low":15531,"close":15681,"volume":12676},{"date":"2025-07-30","open":15676,"high":15725,"low":15590,"close":15652,"volume":7523},{"date":"2025-07-31","open":15550,"high":15636,"low":15349,"close":15431,"volume":30395},{"date":"2025-08-01","open":15626,"high":15701,"low":15170,"close":15416,"volume":13101},{"date":"2025-08-04","open":15330,"high":15330,"low":15071,"close":15291,"volume":10802},{"date":"2025-08-05","open":15248,"high":15542,"low":15248,"close":15517,"volume":9019},{"date":"2025-08-06","open":15571,"high":15642,"low":15345,"close":15642,"volume":11575},{"date":"2025-08-07","open":15642,"high":15671,"low":15498,"close":15604,"volume":6451},{"date":"2025-08-08","open":15646,"high":15887,"low":15646,"close":15729,"volume":6456},{"date":"2025-08-11","open":15959,"high":15964,"low":15838,"close":15926,"volume":5095},{"date":"2025-08-12","open":16038,"high":16137,"low":15902,"close":16018,"volume":16919},{"date":"2025-08-13","open":16018,"high":16099,"low":15965,"close":16094,"volume":6619},{"date":"2025-08-14","open":16094,"high":16259,"low":16094,"close":16215,"volume":7794},{"date":"2025-08-18","open":16306,"high":16508,"low":16215,"close":16474,"volume":15173},{"date":"2025-08-19","open":16254,"high":16340,"low":16191,"close":16335,"volume":8520},{"date":"2025-08-20","open":16335,"high":16551,"low":16306,"close":16470,"volume":16221},{"date":"2025-08-21","open":16470,"high":16695,"low":16436,"close":16643,"volume":17792},{"date":"2025-08-22","open":16589,"high":16642,"low":16497,"close":16532,"volume":13825},{"date":"2025-08-25","open":16787,"high":16792,"low":16541,"close":16590,"volume":8695},{"date":"2025-08-26","open":16349,"high":16461,"low":16231,"close":16369,"volume":12948},{"date":"2025-08-27","open":16225,"high":16315,"low":16056,"close":16075,"volume":22768},{"date":"2025-08-28","open":16075,"high":16099,"low":15965,"close":16018,"volume":11461},{"date":"2025-08-29","open":16051,"high":16171,"low":15902,"close":15979,"volume":14719},{"date":"2025-09-01","open":15999,"high":16028,"low":15735,"close":15936,"volume":18770},{"date":"2025-09-02","open":16038,"high":16042,"low":15931,"close":15979,"volume":6221},{"date":"2025-09-03","open":15820,"high":15820,"low":15614,"close":15715,"volume":17282},{"date":"2025-09-04","open":15681,"high":15768,"low":15666,"close":15758,"volume":10659},{"date":"2025-09-05","open":15786,"high":15984,"low":15786,"close":15941,"volume":7540},{"date":"2025-09-08","open":15931,"high":15931,"low":15748,"close":15835,"volume":13013},{"date":"2025-09-09","open":15835,"high":16066,"low":15835,"close":15989,"volume":10714},{"date":"2025-09-10","open":16023,"high":16023,"low":15811,"close":15960,"volume":8516},{"date":"2025-09-11","open":15979,"high":15979,"low":15892,"close":15912,"volume":5032},{"date":"2025-09-12","open":16074,"high":16074,"low":15921,"close":15955,"volume":6096},{"date":"2025-09-15","open":15999,"high":16109,"low":15994,"close":16109,"volume":9072},{"date":"2025-09-16","open":16110,"high":16124,"low":15985,"close":16090,"volume":6518},{"date":"2025-09-17","open":16037,"high":16060,"low":15834,"close":16003,"volume":8667},{"date":"2025-09-18","open":16045,"high":16060,"low":15921,"close":15955,"volume":5907},{"date":"2025-09-19","open":15969,"high":15969,"low":15873,"close":15897,"volume":7792},{"date":"2025-09-22","open":15928,"high":16000,"low":15864,"close":15864,"volume":13065},{"date":"2025-09-23","open":15951,"high":16084,"low":15815,"close":15849,"volume":8611},{"date":"2025-09-24","open":16037,"high":16037,"low":15901,"close":15950,"volume":5247},{"date":"2025-09-25","open":16023,"high":16109,"low":15960,"close":15979,"volume":25281},{"date":"2025-09-26","open":15979,"high":16128,"low":15979,"close":16109,"volume":14264},{"date":"2025-09-29","open":16075,"high":16244,"low":16075,"close":16191,"volume":9421},{"date":"2025-09-30","open":16200,"high":16205,"low":16152,"close":16186,"volume":7703},{"date":"2025-10-01","open":16305,"high":16305,"low":16199,"close":16224,"volume":9418},{"date":"2025-10-02","open":16245,"high":16408,"low":16245,"close":16388,"volume":13048},{"date":"2025-10-10","open":16387,"high":16446,"low":16161,"close":16176,"volume":19044},{"date":"2025-10-13","open":16215,"high":16368,"low":16128,"close":16306,"volume":14611},{"date":"2025-10-14","open":16309,"high":16357,"low":16209,"close":16263,"volume":11785},{"date":"2025-10-15","open":16283,"high":16460,"low":16283,"close":16373,"volume":13020},{"date":"2025-10-16","open":16287,"high":16435,"low":16233,"close":16272,"volume":10695},{"date":"2025-10-17","open":16330,"high":16436,"low":16109,"close":16123,"volume":25695},{"date":"2025-10-20","open":16162,"high":16349,"low":15744,"close":16316,"volume":17549},{"date":"2025-10-21","open":16339,"high":16339,"low":16194,"close":16268,"volume":8289},{"date":"2025-10-22","open":16297,"high":16297,"low":16160,"close":16277,"volume":8203},{"date":"2025-10-23","open":16341,"high":16364,"low":16226,"close":16354,"volume":8223},{"date":"2025-10-24","open":16344,"high":16456,"low":16315,"close":16397,"volume":8283},{"date":"2025-10-27","open":16447,"high":16586,"low":16110,"close":16359,"volume":9758},{"date":"2025-10-28","open":16606,"high":16726,"low":16158,"close":16311,"volume":11423},{"date":"2025-10-29","open":16618,"high":16618,"low":16136,"close":16301,"volume":9430},{"date":"2025-10-30","open":16407,"high":16421,"low":16268,"close":16306,"volume":4750},{"date":"2025-10-31","open":16316,"high":16316,"low":16171,"close":16176,"volume":8983},{"date":"2025-11-03","open":16175,"high":16175,"low":16069,"close":16103,"volume":10205,"rsi_14":42.22,"sma_20":16851.03,"sma_60":16670.44,"sma_120":16100.32},{"date":"2025-11-04","open":16175,"high":16175,"low":15861,"close":16026,"volume":11788,"rsi_14":32.63,"sma_20":16842.8,"sma_60":16683.14,"sma_120":16113.27},{"date":"2025-11-05","open":16151,"high":16151,"low":15817,"close":16127,"volume":15037,"rsi_14":42.73,"sma_20":16837.77,"sma_60":16693.69,"sma_120":16127.86},{"date":"2025-11-06","open":16272,"high":16320,"low":16214,"close":16277,"volume":5570,"rsi_14":57.77,"sma_20":16832.13,"sma_60":16704.67,"sma_120":16142.61},{"date":"2025-11-07","open":16298,"high":16442,"low":16080,"close":16354,"volume":8733,"rsi_14":52.21,"sma_20":16841.35,"sma_60":16717.61,"sma_120":16158.17},{"date":"2025-11-10","open":16436,"high":16504,"low":16383,"close":16407,"volume":15290,"rsi_14":57.82,"sma_20":16846.63,"sma_60":16729.31,"sma_120":16172.88},{"date":"2025-11-11","open":16677,"high":17029,"low":16677,"close":16929,"volume":15539,"rsi_14":73.25,"sma_20":16881.11,"sma_60":16746.62,"sma_120":16192.97},{"date":"2025-11-12","open":17190,"high":17195,"low":16930,"close":17045,"volume":7363,"rsi_14":73.99,"sma_20":16915.91,"sma_60":16764.35,"sma_120":16213.81},{"date":"2025-11-13","open":17199,"high":17315,"low":17184,"close":17252,"volume":6894,"rsi_14":76.65,"sma_20":16966.65,"sma_60":16784.35,"sma_120":16236.53},{"date":"2025-11-14","open":17030,"high":17422,"low":17030,"close":17339,"volume":10200,"rsi_14":79.67,"sma_20":17029.61,"sma_60":16803.75,"sma_120":16258.58},{"date":"2025-11-17","open":17160,"high":17160,"low":17054,"close":17151,"volume":4762,"rsi_14":73.49,"sma_20":17072.95,"sma_60":16815.46,"sma_120":16276.92},{"date":"2025-11-18","open":16958,"high":17171,"low":16726,"close":16765,"volume":8617,"rsi_14":60.66,"sma_20":17098.63,"sma_60":16822.88,"sma_120":16292.62},{"date":"2025-11-19","open":16925,"high":16925,"low":16615,"close":16745,"volume":12004,"rsi_14":60.05,"sma_20":17122.87,"sma_60":16827.64,"sma_120":16309.27},{"date":"2025-11-20","open":16746,"high":16983,"low":16692,"close":16857,"volume":3881,"rsi_14":65.73,"sma_20":17148.96,"sma_60":16831.33,"sma_120":16326.68},{"date":"2025-11-21","open":16862,"high":16862,"low":16514,"close":16717,"volume":4806,"rsi_14":63.73,"sma_20":17165.53,"sma_60":16834.51,"sma_120":16344.09},{"date":"2025-11-24","open":16716,"high":16861,"low":16706,"close":16861,"volume":6137,"rsi_14":68.14,"sma_20":17191.63,"sma_60":16839.21,"sma_120":16362.79},{"date":"2025-11-25","open":16925,"high":16925,"low":16842,"close":16847,"volume":2088,"rsi_14":66.23,"sma_20":17219.43,"sma_60":16847.47,"sma_120":16381.59},{"date":"2025-11-26","open":17025,"high":17151,"low":16725,"close":17151,"volume":5562,"rsi_14":68.44,"sma_20":17263.45,"sma_60":16866.06,"sma_120":16402.6},{"date":"2025-11-27","open":17108,"high":17354,"low":17108,"close":17248,"volume":5821,"rsi_14":68.71,"sma_20":17312.19,"sma_60":16887.3,"sma_120":16424.91},{"date":"2025-11-28","open":17122,"high":17383,"low":17122,"close":17383,"volume":7655,"rsi_14":69.74,"sma_20":17374.72,"sma_60":16911.54,"sma_120":16447.39},{"date":"2025-12-01","open":17373,"high":17373,"low":17296,"close":17373,"volume":5682,"rsi_14":61.33,"sma_20":17440.48,"sma_60":16936.36,"sma_120":16470.46},{"date":"2025-12-02","open":17441,"high":17470,"low":17373,"close":17407,"volume":7452,"rsi_14":59.66,"sma_20":17511.97,"sma_60":16961.02,"sma_120":16494.61},{"date":"2025-12-03","open":17426,"high":17542,"low":17417,"close":17537,"volume":3780,"rsi_14":57.92,"sma_20":17584.98,"sma_60":16992.48,"sma_120":16519.79},{"date":"2025-12-04","open":17407,"high":17518,"low":17291,"close":17479,"volume":5396,"rsi_14":53.98,"sma_20":17647.23,"sma_60":17022.21,"sma_120":16544.19},{"date":"2025-12-05","open":17504,"high":17624,"low":17491,"close":17595,"volume":7662,"rsi_14":63.05,"sma_20":17711.54,"sma_60":17050.77,"sma_120":16570.71},{"date":"2025-12-08","open":17639,"high":17890,"low":17349,"close":17513,"volume":7319,"rsi_14":76.82,"sma_20":17768.81,"sma_60":17079.75,"sma_120":16596.89},{"date":"2025-12-09","open":17673,"high":17673,"low":17513,"close":17658,"volume":2298,"rsi_14":79.98,"sma_20":17806.54,"sma_60":17108.57,"sma_120":16625.24},{"date":"2025-12-10","open":17793,"high":17904,"low":17552,"close":17644,"volume":3665,"rsi_14":77.61,"sma_20":17837.58,"sma_60":17137.64,"sma_120":16652.87},{"date":"2025-12-11","open":17644,"high":17842,"low":17576,"close":17605,"volume":2527,"rsi_14":83.55,"sma_20":17855.84,"sma_60":17166.88,"sma_120":16679.6},{"date":"2025-12-12","open":17755,"high":17953,"low":17610,"close":17837,"volume":7230,"rsi_14":84.57,"sma_20":17881.65,"sma_60":17199.35,"sma_120":16708.5},{"date":"2025-12-15","open":17827,"high":17972,"low":17576,"close":17861,"volume":3680,"rsi_14":85.72,"sma_20":17918.39,"sma_60":17229.6,"sma_120":16737.64},{"date":"2025-12-16","open":17866,"high":18006,"low":17856,"close":17996,"volume":9329,"rsi_14":83.78,"sma_20":17982.17,"sma_60":17262.53,"sma_120":16767.19},{"date":"2025-12-17","open":17943,"high":18001,"low":17735,"close":17982,"volume":6460,"rsi_14":81.4,"sma_20":18046.18,"sma_60":17296.67,"sma_120":16795.15},{"date":"2025-12-18","open":17982,"high":18020,"low":17875,"close":17982,"volume":6445,"rsi_14":78.97,"sma_20":18104.45,"sma_60":17331.64,"sma_120":16823.03},{"date":"2025-12-19","open":17982,"high":18126,"low":17726,"close":18088,"volume":8584,"rsi_14":81.62,"sma_20":18175.47,"sma_60":17369.47,"sma_120":16852.19},{"date":"2025-12-22","open":18088,"high":18097,"low":17986,"close":18040,"volume":6903,"rsi_14":77.64,"sma_20":18236.47,"sma_60":17407.05,"sma_120":16880.33},{"date":"2025-12-23","open":18204,"high":18276,"low":18040,"close":18266,"volume":11591,"rsi_14":79.38,"sma_20":18310.01,"sma_60":17448.78,"sma_120":16908.26},{"date":"2025-12-24","open":18300,"high":18358,"low":17909,"close":18020,"volume":25372,"rsi_14":68.92,"sma_20":18355.0,"sma_60":17484.51,"sma_120":16934.43},{"date":"2025-12-26","open":18141,"high":18141,"low":17769,"close":17788,"volume":12871,"rsi_14":56.25,"sma_20":18383.0,"sma_60":17515.75,"sma_120":16958.31},{"date":"2025-12-29","open":17721,"high":18238,"low":17605,"close":17605,"volume":9997,"rsi_14":52.79,"sma_20":18394.5,"sma_60":17541.58,"sma_120":16978.75},{"date":"2025-12-30","open":17600,"high":17851,"low":17518,"close":17784,"volume":5100,"rsi_14":53.74,"sma_20":18415.75,"sma_60":17569.08,"sma_120":17000.41},{"date":"2026-01-02","open":17808,"high":17895,"low":17634,"close":17663,"volume":17362,"rsi_14":50.54,"sma_20":18429.0,"sma_60":17594.59,"sma_120":17020.15},{"date":"2026-01-05","open":17668,"high":18044,"low":17668,"close":18030,"volume":13697,"rsi_14":60.05,"sma_20":18454.5,"sma_60":17625.75,"sma_120":17043.65},{"date":"2026-01-06","open":18083,"high":18257,"low":18006,"close":18257,"volume":14000,"rsi_14":59.95,"sma_20":18494.75,"sma_60":17658.04,"sma_120":17067.46},{"date":"2026-01-07","open":17982,"high":18291,"low":17928,"close":18097,"volume":14031,"rsi_14":55.27,"sma_20":18520.75,"sma_60":17691.21,"sma_120":17088.57},{"date":"2026-01-08","open":17914,"high":18064,"low":17702,"close":18059,"volume":9035,"rsi_14":51.46,"sma_20":18549.0,"sma_60":17721.48,"sma_120":17110.2},{"date":"2026-01-09","open":17875,"high":18069,"low":17822,"close":17924,"volume":11378,"rsi_14":48.72,"sma_20":18562.75,"sma_60":17750.14,"sma_120":17131.09},{"date":"2026-01-12","open":17986,"high":18059,"low":17827,"close":18054,"volume":12117,"rsi_14":51.51,"sma_20":18584.0,"sma_60":17779.16,"sma_120":17152.83},{"date":"2026-01-13","open":18107,"high":18305,"low":18054,"close":18257,"volume":9579,"rsi_14":53.38,"sma_20":18617.75,"sma_60":17813.41,"sma_120":17177.05},{"date":"2026-01-14","open":18204,"high":18262,"low":18112,"close":18189,"volume":10797,"rsi_14":52.98,"sma_20":18636.0,"sma_60":17849.09,"sma_120":17201.08},{"date":"2026-01-15","open":18160,"high":18228,"low":17977,"close":18218,"volume":5733,"rsi_14":48.96,"sma_20":18654.5,"sma_60":17881.95,"sma_120":17223.91},{"date":"2026-01-16","open":18170,"high":18170,"low":18049,"close":18165,"volume":4865,"rsi_14":53.41,"sma_20":18663.25,"sma_60":17914.68,"sma_120":17246.03},{"date":"2026-01-19","open":18155,"high":18209,"low":17967,"close":18112,"volume":11747,"rsi_14":58.31,"sma_20":18670.0,"sma_60":17946.35,"sma_120":17267.7},{"date":"2026-01-20","open":18112,"high":18165,"low":17977,"close":18054,"volume":7541,"rsi_14":62.33,"sma_20":18673.75,"sma_60":17975.72,"sma_120":17287.82},{"date":"2026-01-21","open":18054,"high":18073,"low":18015,"close":18054,"volume":6146,"rsi_14":58.24,"sma_20":18672.0,"sma_60":18004.33,"sma_120":17306.7},{"date":"2026-01-22","open":17808,"high":18155,"low":17798,"close":18054,"volume":14059,"rsi_14":62.86,"sma_20":18672.75,"sma_60":18033.62,"sma_120":17325.29},{"date":"2026-01-23","open":18252,"high":18252,"low":18073,"close":18184,"volume":6077,"rsi_14":56.02,"sma_20":18668.5,"sma_60":18065.98,"sma_120":17344.85},{"date":"2026-01-26","open":17846,"high":18040,"low":17846,"close":17904,"volume":15015,"rsi_14":36.82,"sma_20":18662.5,"sma_60":18093.65,"sma_120":17364.04},{"date":"2026-01-27","open":18030,"high":18044,"low":17909,"close":17986,"volume":8000,"rsi_14":45.59,"sma_20":18672.75,"sma_60":18122.65,"sma_120":17384.19},{"date":"2026-01-28","open":18093,"high":18653,"low":18093,"close":18155,"volume":13535,"rsi_14":53.47,"sma_20":18701.25,"sma_60":18156.82,"sma_120":17407.7},{"date":"2026-01-29","open":18092,"high":18306,"low":18092,"close":18165,"volume":6257,"rsi_14":57.04,"sma_20":18718.0,"sma_60":18191.41,"sma_120":17430.92},{"date":"2026-01-30","open":18194,"high":18194,"low":18059,"close":18063,"volume":6186,"rsi_14":48.11,"sma_20":18735.75,"sma_60":18225.57,"sma_120":17454.36},{"date":"2026-02-02","open":18063,"high":18214,"low":17996,"close":18049,"volume":9355,"rsi_14":37.78,"sma_20":18733.75,"sma_60":18257.74,"sma_120":17475.72},{"date":"2026-02-03","open":18209,"high":18364,"low":18146,"close":18228,"volume":7086,"rsi_14":49.19,"sma_20":18729.25,"sma_60":18290.41,"sma_120":17497.54},{"date":"2026-02-04","open":18373,"high":18495,"low":18281,"close":18427,"volume":9259,"rsi_14":55.48,"sma_20":18743.25,"sma_60":18325.18,"sma_120":17521.4},{"date":"2026-02-05","open":18693,"high":18843,"low":18533,"close":18775,"volume":9800,"rsi_14":66.57,"sma_20":18777.25,"sma_60":18365.02,"sma_120":17547.17},{"date":"2026-02-06","open":18698,"high":18698,"low":18519,"close":18611,"volume":9748,"rsi_14":62.4,"sma_20":18809.75,"sma_60":18393.01,"sma_120":17569.82},{"date":"2026-02-09","open":18751,"high":18819,"low":18645,"close":18703,"volume":10431,"rsi_14":66.31,"sma_20":18840.25,"sma_60":18420.61,"sma_120":17592.48},{"date":"2026-02-10","open":18761,"high":18969,"low":18688,"close":18945,"volume":8360,"rsi_14":70.28,"sma_20":18872.75,"sma_60":18448.78,"sma_120":17616.57},{"date":"2026-02-11","open":18824,"high":19139,"low":18504,"close":18834,"volume":17703,"rsi_14":66.67,"sma_20":18903.0,"sma_60":18473.55,"sma_120":17638.65},{"date":"2026-02-12","open":18664,"high":19255,"low":18548,"close":18703,"volume":7711,"rsi_14":60.63,"sma_20":18925.0,"sma_60":18499.3,"sma_120":17657.38},{"date":"2026-02-13","open":18577,"high":18645,"low":18422,"close":18504,"volume":13004,"rsi_14":63.02,"sma_20":18939.5,"sma_60":18528.31,"sma_120":17675.59},{"date":"2026-02-19","open":18504,"high":18577,"low":18354,"close":18543,"volume":9223,"rsi_14":62.23,"sma_20":18958.75,"sma_60":18558.31,"sma_120":17692.98},{"date":"2026-02-20","open":18533,"high":18712,"low":18456,"close":18611,"volume":36937,"rsi_14":60.25,"sma_20":18984.5,"sma_60":18587.57,"sma_120":17709.45},{"date":"2026-02-23","open":18601,"high":18838,"low":18562,"close":18587,"volume":13416,"rsi_14":61.01,"sma_20":19009.0,"sma_60":18618.82,"sma_120":17726.67},{"date":"2026-02-24","open":18587,"high":18746,"low":18587,"close":18688,"volume":12396,"rsi_14":66.33,"sma_20":19038.75,"sma_60":18649.32,"sma_120":17744.26},{"date":"2026-02-25","open":18693,"high":20151,"low":18427,"close":18427,"volume":31316,"rsi_14":58.74,"sma_20":19048.25,"sma_60":18675.59,"sma_120":17761.53},{"date":"2026-02-26","open":18388,"high":18630,"low":18335,"close":18480,"volume":14814,"rsi_14":56.19,"sma_20":19075.0,"sma_60":18697.5,"sma_120":17781.78},{"date":"2026-02-27","open":18480,"high":18587,"low":18456,"close":18587,"volume":14985,"rsi_14":54.11,"sma_20":19103.0,"sma_60":18719.58,"sma_120":17803.44},{"date":"2026-03-03","open":18431,"high":18906,"low":18189,"close":18228,"volume":46227,"rsi_14":37.09,"sma_20":19106.77,"sma_60":18734.17,"sma_120":17822.86},{"date":"2026-03-04","open":17888,"high":18067,"low":17340,"close":17816,"volume":53920,"rsi_14":32.8,"sma_20":19091.77,"sma_60":18741.84,"sma_120":17839.1},{"date":"2026-03-05","open":17758,"high":18262,"low":17758,"close":17879,"volume":12085,"rsi_14":31.85,"sma_20":19085.22,"sma_60":18749.99,"sma_120":17855.5},{"date":"2026-03-06","open":18014,"high":18088,"low":17879,"close":18073,"volume":11902,"rsi_14":30.28,"sma_20":19089.47,"sma_60":18759.24,"sma_120":17875.86},{"date":"2026-03-09","open":18068,"high":18068,"low":16974,"close":17380,"volume":14567,"rsi_14":23.61,"sma_20":19048.58,"sma_60":18757.53,"sma_120":17889.87},{"date":"2026-03-10","open":17584,"high":17831,"low":17409,"close":17652,"volume":10150,"rsi_14":32.18,"sma_20":19011.53,"sma_60":18758.51,"sma_120":17904.64},{"date":"2026-03-11","open":18028,"high":18033,"low":17816,"close":18000,"volume":8751,"rsi_14":42.43,"sma_20":18974.55,"sma_60":18766.93,"sma_120":17923.34},{"date":"2026-03-12","open":17787,"high":18014,"low":17787,"close":17889,"volume":4761,"rsi_14":40.11,"sma_20":18940.27,"sma_60":18770.92,"sma_120":17939.75},{"date":"2026-03-13","open":17797,"high":17952,"low":17734,"close":17918,"volume":6023,"rsi_14":39.33,"sma_20":18902.75,"sma_60":18775.67,"sma_120":17956.65},{"date":"2026-03-16","open":17845,"high":17913,"low":17672,"close":17778,"volume":9258,"rsi_14":37.85,"sma_20":18845.47,"sma_60":18778.66,"sma_120":17972.77},{"date":"2026-03-17","open":17778,"high":17923,"low":17763,"close":17831,"volume":4328,"rsi_14":36.86,"sma_20":18796.69,"sma_60":18778.56,"sma_120":17988.96},{"date":"2026-03-18","open":18131,"high":18233,"low":17947,"close":18073,"volume":8406,"rsi_14":45.12,"sma_20":18767.19,"sma_60":18782.23,"sma_120":18005.91},{"date":"2026-03-19","open":18057,"high":18251,"low":18057,"close":18155,"volume":1086,"rsi_14":45.65,"sma_20":18752.23,"sma_60":18784.99,"sma_120":18023.76},{"date":"2026-03-20","open":17957,"high":18151,"low":17729,"close":17894,"volume":5413,"rsi_14":40.11,"sma_20":18721.71,"sma_60":18783.49,"sma_120":18040.08},{"date":"2026-03-23","open":17792,"high":17792,"low":17487,"close":17598,"volume":9012,"rsi_14":40.15,"sma_20":18672.37,"sma_60":18776.87,"sma_120":18054.26},{"date":"2026-03-24","open":17594,"high":17675,"low":17535,"close":17613,"volume":4663,"rsi_14":46.36,"sma_20":18625.04,"sma_60":18768.68,"sma_120":18069.07},{"date":"2026-03-25","open":17845,"high":17928,"low":17700,"close":17807,"volume":4587,"rsi_14":48.77,"sma_20":18582.52,"sma_60":18764.67,"sma_120":18085.86},{"date":"2026-03-26","open":17874,"high":18011,"low":17874,"close":17933,"volume":2312,"rsi_14":47.56,"sma_20":18560.02,"sma_60":18758.92,"sma_120":18103.85},{"date":"2026-03-27","open":17947,"high":17947,"low":17768,"close":17860,"volume":3621,"rsi_14":60.69,"sma_20":18530.99,"sma_60":18756.16,"sma_120":18120.34},{"date":"2026-03-30","open":17773,"high":17783,"low":17492,"close":17516,"volume":8904,"rsi_14":47.07,"sma_20":18478.65,"sma_60":18751.47,"sma_120":18133.61},{"date":"2026-03-31","open":17778,"high":18161,"low":17633,"close":17986,"volume":13822,"rsi_14":49.69,"sma_20":18466.12,"sma_60":18758.05,"sma_120":18149.82},{"date":"2026-04-01","open":18102,"high":18161,"low":17938,"close":18044,"volume":5755,"rsi_14":53.25,"sma_20":18477.87,"sma_60":18762.55,"sma_120":18165.82},{"date":"2026-04-02","open":18538,"high":18659,"low":17439,"close":18131,"volume":8484,"rsi_14":54.36,"sma_20":18490.92,"sma_60":18770.63,"sma_120":18182.61},{"date":"2026-04-03","open":18355,"high":18606,"low":18355,"close":18436,"volume":4937,"rsi_14":62.62,"sma_20":18509.71,"sma_60":18777.64,"sma_120":18201.7},{"date":"2026-04-06","open":18373,"high":18514,"low":18364,"close":18393,"volume":4104,"rsi_14":59.46,"sma_20":18559.1,"sma_60":18778.98,"sma_120":18218.51},{"date":"2026-04-07","open":18393,"high":18567,"low":18184,"close":18189,"volume":7066,"rsi_14":51.11,"sma_20":18583.9,"sma_60":18779.56,"sma_120":18235.39},{"date":"2026-04-08","open":18388,"high":18698,"low":18388,"close":18693,"volume":9990,"rsi_14":57.85,"sma_20":18616.63,"sma_60":18789.48,"sma_120":18255.48},{"date":"2026-04-09","open":18843,"high":18843,"low":18601,"close":18601,"volume":4960,"rsi_14":61.29,"sma_20":18650.41,"sma_60":18800.14,"sma_120":18275.14},{"date":"2026-04-10","open":18635,"high":18824,"low":18635,"close":18727,"volume":4494,"rsi_14":69.82,"sma_20":18689.18,"sma_60":18810.73,"sma_120":18294.94},{"date":"2026-04-13","open":18727,"high":18930,"low":18698,"close":18698,"volume":2748,"rsi_14":68.91,"sma_20":18733.71,"sma_60":18817.31,"sma_120":18315.36},{"date":"2026-04-14","open":18887,"high":19129,"low":18712,"close":18935,"volume":6458,"rsi_14":69.39,"sma_20":18787.74,"sma_60":18829.14,"sma_120":18339.12},{"date":"2026-04-15","open":18916,"high":19097,"low":18853,"close":18901,"volume":6078,"rsi_14":67.06,"sma_20":18827.5,"sma_60":18839.89,"sma_120":18360.92},{"date":"2026-04-16","open":19052,"high":19158,"low":19013,"close":19095,"volume":3566,"rsi_14":71.11,"sma_20":18872.95,"sma_60":18854.89,"sma_120":18384.79},{"date":"2026-04-17","open":19110,"high":19202,"low":19018,"close":19047,"volume":3844,"rsi_14":79.57,"sma_20":18929.47,"sma_60":18869.98,"sma_120":18408.16},{"date":"2026-04-20","open":19182,"high":19182,"low":18984,"close":18984,"volume":3764,"rsi_14":72.54,"sma_20":18998.07,"sma_60":18884.98,"sma_120":18430.35},{"date":"2026-04-21","open":19095,"high":19284,"low":19008,"close":19153,"volume":7499,"rsi_14":73.93,"sma_20":19074.64,"sma_60":18902.89,"sma_120":18453.61},{"date":"2026-04-22","open":19333,"high":19333,"low":19148,"close":19226,"volume":6473,"rsi_14":73.76,"sma_20":19144.91,"sma_60":18922.06,"sma_120":18477.84},{"date":"2026-04-23","open":18989,"high":19085,"low":18601,"close":18906,"volume":9653,"rsi_14":59.36,"sma_20":19192.16,"sma_60":18933.48,"sma_120":18499.73},{"date":"2026-04-24","open":19027,"high":19119,"low":18940,"close":18950,"volume":4289,"rsi_14":63.04,"sma_20":19245.44,"sma_60":18950.48,"sma_120":18522.06},{"date":"2026-04-27","open":18955,"high":18969,"low":18742,"close":18819,"volume":5912,"rsi_14":65.26,"sma_20":19309.79,"sma_60":18963.81,"sma_120":18543.23},{"date":"2026-04-28","open":18843,"high":19008,"low":18693,"close":18872,"volume":8184,"rsi_14":55.56,"sma_20":19352.54,"sma_60":18975.14,"sma_120":18565.98},{"date":"2026-04-29","open":19004,"high":19004,"low":18872,"close":18921,"volume":3992,"rsi_14":56.75,"sma_20":19389.3,"sma_60":18986.31,"sma_120":18588.86},{"date":"2026-04-30","open":18902,"high":19014,"low":18843,"close":18897,"volume":3792,"rsi_14":52.13,"sma_20":19420.29,"sma_60":18998.81,"sma_120":18612.19},{"date":"2026-05-04","open":18838,"high":18994,"low":18741,"close":18882,"volume":11560,"rsi_14":52.65,"sma_20":19434.75,"sma_60":19011.31,"sma_120":18634.53},{"date":"2026-05-06","open":18921,"high":18921,"low":18317,"close":18726,"volume":9432,"rsi_14":38.6,"sma_20":19446.5,"sma_60":19018.06,"sma_120":18654.24},{"date":"2026-05-07","open":19014,"high":19014,"low":18780,"close":18945,"volume":10145,"rsi_14":47.99,"sma_20":19480.0,"sma_60":19025.14,"sma_120":18675.16},{"date":"2026-05-08","open":18897,"high":19057,"low":18887,"close":19028,"volume":3273,"rsi_14":44.0,"sma_20":19491.75,"sma_60":19027.64,"sma_120":18696.33},{"date":"2026-05-11","open":18882,"high":19096,"low":18882,"close":18999,"volume":8281,"rsi_14":44.59,"sma_20":19506.75,"sma_60":19032.48,"sma_120":18712.75},{"date":"2026-05-12","open":18999,"high":19301,"low":18794,"close":19213,"volume":9411,"rsi_14":53.82,"sma_20":19526.25,"sma_60":19039.39,"sma_120":18730.0},{"date":"2026-05-13","open":19213,"high":19403,"low":19184,"close":19374,"volume":3564,"rsi_14":53.54,"sma_20":19555.5,"sma_60":19044.89,"sma_120":18746.84},{"date":"2026-05-14","open":19369,"high":19593,"low":19213,"close":19413,"volume":5079,"rsi_14":52.52,"sma_20":19574.5,"sma_60":19052.98,"sma_120":18763.26},{"date":"2026-05-15","open":19350,"high":19492,"low":19165,"close":19199,"volume":8793,"rsi_14":56.42,"sma_20":19584.25,"sma_60":19059.64,"sma_120":18779.47},{"date":"2026-05-18","open":19121,"high":19297,"low":18984,"close":19018,"volume":5844,"rsi_14":48.77,"sma_20":19574.75,"sma_60":19066.64,"sma_120":18797.48},{"date":"2026-05-19","open":19481,"high":19583,"low":19388,"close":19549,"volume":16801,"rsi_14":65.76,"sma_20":19595.0,"sma_60":19082.06,"sma_120":18820.19},{"date":"2026-05-20","open":19549,"high":19598,"low":19466,"close":19486,"volume":3583,"rsi_14":62.75,"sma_20":19615.25,"sma_60":19095.23,"sma_120":18841.4},{"date":"2026-05-21","open":19374,"high":19632,"low":19374,"close":19564,"volume":5537,"rsi_14":66.02,"sma_20":19630.75,"sma_60":19110.14,"sma_120":18864.48},{"date":"2026-05-22","open":19724,"high":19724,"low":19617,"close":19671,"volume":3076,"rsi_14":68.53,"sma_20":19648.0,"sma_60":19125.14,"sma_120":18887.23},{"date":"2026-05-26","open":19885,"high":20158,"low":19729,"close":19905,"volume":9066,"rsi_14":72.15,"sma_20":19693.75,"sma_60":19148.64,"sma_120":18912.11},{"date":"2026-05-27","open":19909,"high":20017,"low":19817,"close":19817,"volume":8294,"rsi_14":74.35,"sma_20":19732.75,"sma_60":19169.73,"sma_120":18933.61},{"date":"2026-05-28","open":19817,"high":19841,"low":19632,"close":19666,"volume":4626,"rsi_14":66.59,"sma_20":19770.75,"sma_60":19186.39,"sma_120":18952.99},{"date":"2026-05-29","open":19550,"high":19667,"low":19545,"close":19545,"volume":4112,"rsi_14":61.67,"sma_20":19799.75,"sma_60":19206.14,"sma_120":18970.16},{"date":"2026-06-01","open":20130,"high":20130,"low":19297,"close":19725,"volume":10181,"rsi_14":65.36,"sma_20":19841.0,"sma_60":19236.05,"sma_120":18988.95},{"date":"2026-06-02","open":19725,"high":19891,"low":19721,"close":19759,"volume":3682,"rsi_14":62.5,"sma_20":19885.25,"sma_60":19265.49,"sma_120":19007.74},{"date":"2026-06-04","open":19974,"high":19974,"low":19759,"close":19876,"volume":4796,"rsi_14":61.73,"sma_20":19936.25,"sma_60":19293.57,"sma_120":19026.41},{"date":"2026-06-05","open":19852,"high":20052,"low":19764,"close":19891,"volume":4361,"rsi_14":61.29,"sma_20":19996.0,"sma_60":19333.87,"sma_120":19045.7},{"date":"2026-06-08","open":19053,"high":20062,"low":18620,"close":19686,"volume":9989,"rsi_14":61.57,"sma_20":20034.0,"sma_60":19365.97,"sma_120":19062.24},{"date":"2026-06-09","open":19511,"high":19764,"low":19423,"close":19501,"volume":3574,"rsi_14":61.43,"sma_20":20058.25,"sma_60":19388.88,"sma_120":19077.91},{"date":"2026-06-10","open":19500,"high":19778,"low":19408,"close":19739,"volume":8795,"rsi_14":55.23,"sma_20":20096.25,"sma_60":19417.8,"sma_120":19094.36},{"date":"2026-06-11","open":19740,"high":19779,"low":19496,"close":19686,"volume":11624,"rsi_14":55.53,"sma_20":20120.5,"sma_60":19445.31,"sma_120":19110.49},{"date":"2026-06-12","open":19701,"high":20242,"low":19701,"close":20042,"volume":6608,"rsi_14":61.45,"sma_20":20154.75,"sma_60":19481.32,"sma_120":19129.99},{"date":"2026-06-15","open":20104,"high":20236,"low":20104,"close":20207,"volume":2927,"rsi_14":62.5,"sma_20":20195.5,"sma_60":19519.25,"sma_120":19148.91},{"date":"2026-06-16","open":20197,"high":20197,"low":20065,"close":20134,"volume":3500,"rsi_14":55.77,"sma_20":20243.5,"sma_60":19551.75,"sma_120":19166.99},{"date":"2026-06-17","open":20197,"high":20309,"low":20090,"close":20134,"volume":4457,"rsi_14":58.35,"sma_20":20300.75,"sma_60":19582.82,"sma_120":19183.91},{"date":"2026-06-18","open":20149,"high":20300,"low":20135,"close":20139,"volume":4148,"rsi_14":63.51,"sma_20":20331.0,"sma_60":19618.49,"sma_120":19200.99},{"date":"2026-06-19","open":20130,"high":20310,"low":19513,"close":19701,"volume":16023,"rsi_14":53.77,"sma_20":20342.0,"sma_60":19651.77,"sma_120":19214.32},{"date":"2026-06-22","open":20120,"high":20120,"low":19808,"close":19813,"volume":6506,"rsi_14":52.2,"sma_20":20354.75,"sma_60":19686.71,"sma_120":19227.7},{"date":"2026-06-23","open":20154,"high":20266,"low":19599,"close":19808,"volume":5447,"rsi_14":51.24,"sma_20":20361.75,"sma_60":19718.22,"sma_120":19241.45},{"date":"2026-06-24","open":19764,"high":19818,"low":19691,"close":19774,"volume":3166,"rsi_14":47.29,"sma_20":20355.0,"sma_60":19746.97,"sma_120":19252.95},{"date":"2026-06-25","open":19642,"high":19934,"low":19642,"close":19705,"volume":3077,"rsi_14":45.23,"sma_20":20349.25,"sma_60":19775.81,"sma_120":19265.99},{"date":"2026-06-26","open":19803,"high":19925,"low":19628,"close":19769,"volume":4810,"rsi_14":52.3,"sma_20":20354.5,"sma_60":19811.68,"sma_120":19281.57},{"date":"2026-06-29","open":19768,"high":19846,"low":19681,"close":19710,"volume":2230,"rsi_14":56.27,"sma_20":20363.0,"sma_60":19838.43,"sma_120":19298.24},{"date":"2026-06-30","open":19978,"high":19978,"low":19812,"close":19861,"volume":1520,"rsi_14":53.85,"sma_20":20370.0,"sma_60":19866.77,"sma_120":19314.66},{"date":"2026-07-01","open":20070,"high":20665,"low":19890,"close":20124,"volume":26487,"rsi_14":62.23,"sma_20":20388.75,"sma_60":19898.1,"sma_120":19334.36},{"date":"2026-07-02","open":20124,"high":20553,"low":19666,"close":20017,"volume":24418,"rsi_14":49.21,"sma_20":20396.0,"sma_60":19922.33,"sma_120":19349.99},{"date":"2026-07-03","open":20070,"high":20236,"low":20017,"close":20212,"volume":4638,"rsi_14":50.15,"sma_20":20412.5,"sma_60":19951.67,"sma_120":19365.32},{"date":"2026-07-06","open":20212,"high":20328,"low":19096,"close":20158,"volume":13469,"rsi_14":50.78,"sma_20":20436.75,"sma_60":19983.58,"sma_120":19381.57},{"date":"2026-07-07","open":20290,"high":20290,"low":20159,"close":20256,"volume":3616,"rsi_14":53.69,"sma_20":20475.5,"sma_60":20008.5,"sma_120":19398.99},{"date":"2026-07-08","open":20057,"high":20057,"low":19876,"close":19998,"volume":2467,"rsi_14":46.29,"sma_20":20488.75,"sma_60":20030.58,"sma_120":19415.36},{"date":"2026-07-09","open":19682,"high":19940,"low":19107,"close":19876,"volume":8252,"rsi_14":55.52,"sma_20":20498.5,"sma_60":20048.42,"sma_120":19429.57},{"date":"2026-07-10","open":19876,"high":19896,"low":19604,"close":19808,"volume":6342,"rsi_14":49.84,"sma_20":20486.5,"sma_60":20065.58,"sma_120":19441.45},{"date":"2026-07-13","open":19866,"high":19875,"low":19554,"close":19603,"volume":3337,"rsi_14":44.13,"sma_20":20455.5,"sma_60":20075.17,"sma_120":19452.16},{"date":"2026-07-14","open":19618,"high":19906,"low":19618,"close":19759,"volume":2180,"rsi_14":49.61,"sma_20":20436.25,"sma_60":20088.0,"sma_120":19463.95},{"date":"2026-07-15","open":19793,"high":20099,"low":19720,"close":19856,"volume":16635,"rsi_14":53.98,"sma_20":20422.0,"sma_60":20099.17,"sma_120":19477.03},{"date":"2026-07-16","open":19681,"high":20007,"low":19681,"close":19900,"volume":2108,"rsi_14":53.51,"sma_20":20409.75,"sma_60":20111.92,"sma_120":19490.95},{"date":"2026-07-20","open":19901,"high":20222,"low":19107,"close":19774,"volume":2005,"rsi_14":51.63,"sma_20":20413.5,"sma_60":20123.58,"sma_120":19504.28},{"date":"2026-07-21","open":19677,"high":19891,"low":19672,"close":19847,"volume":3143,"rsi_14":49.61,"sma_20":20415.25,"sma_60":20133.58,"sma_120":19518.24},{"date":"2026-07-22","open":19909,"high":19914,"low":19720,"close":19832,"volume":2615,"rsi_14":40.96,"sma_20":20416.5,"sma_60":20142.08,"sma_120":19532.07},{"date":"2026-07-23","open":19924,"high":20124,"low":19924,"close":19934,"volume":2248,"rsi_14":47.43,"sma_20":20424.75,"sma_60":20157.83,"sma_120":19545.66},{"date":"2026-07-24","open":19832,"high":19992,"low":19681,"close":19983,"volume":5909,"rsi_14":42.19,"sma_20":20439.0,"sma_60":20173.67,"sma_120":19562.07},{"date":"2026-07-27","open":19584,"high":19813,"low":19584,"close":19813,"volume":4548,"rsi_14":39.08,"sma_20":20441.25,"sma_60":20188.83,"sma_120":19576.32},{"date":"2026-07-28","open":19875,"high":19875,"low":19666,"close":19754,"volume":1966,"rsi_14":33.75,"sma_20":20443.5,"sma_60":20202.08,"sma_120":19588.61},{"date":"2026-07-29","open":19905,"high":20182,"low":19544,"close":19720,"volume":27038,"rsi_14":28.53,"sma_20":20410.25,"sma_60":20207.08,"sma_120":19596.7},{"date":"2026-07-30","open":19720,"high":19935,"low":19605,"close":19725,"volume":5483,"rsi_14":30.77,"sma_20":20363.75,"sma_60":20212.58,"sma_120":19605.7},{"date":"2026-07-31","open":20245,"high":20250,"low":19725,"close":19900,"volume":14889,"rsi_14":38.44,"sma_20":20331.5,"sma_60":20221.25,"sma_120":19616.28},{"date":"2026-08-03","open":19325,"high":20000,"low":19325,"close":19825,"volume":4213,"rsi_14":41.45,"sma_20":20285.5,"sma_60":20231.33,"sma_120":19624.7},{"date":"2026-08-04","open":19825,"high":19895,"low":19690,"close":19830,"volume":2075,"rsi_14":35.67,"sma_20":20242.5,"sma_60":20237.75,"sma_120":19631.45},{"date":"2026-08-05","open":20025,"high":20025,"low":19840,"close":19850,"volume":11735,"rsi_14":32.21,"sma_20":20195.5,"sma_60":20243.08,"sma_120":19635.36},{"date":"2026-08-06","open":19855,"high":19975,"low":19815,"close":19860,"volume":1525,"rsi_14":30.58,"sma_20":20162.25,"sma_60":20249.08,"sma_120":19640.78},{"date":"2026-08-07","open":20015,"high":20020,"low":19805,"close":19970,"volume":2767,"rsi_14":38.68,"sma_20":20140.75,"sma_60":20253.25,"sma_120":19646.32},{"date":"2026-08-10","open":19970,"high":19970,"low":19760,"close":19950,"volume":2926,"rsi_14":56.13,"sma_20":19834.05,"sma_60":19810.05,"sma_120":19414.81},{"date":"2026-08-11","open":20240,"high":20240,"low":19800,"close":19830,"volume":3456,"rsi_14":49.9,"sma_20":19845.4,"sma_60":19817.0,"sma_120":19418.06},{"date":"2026-08-12","open":20220,"high":20220,"low":19745,"close":19845,"volume":2608,"rsi_14":44.87,"sma_20":19849.75,"sma_60":19827.78,"sma_120":19422.56},{"date":"2026-08-13","open":19755,"high":19905,"low":19700,"close":19820,"volume":4271,"rsi_14":40.33,"sma_20":19847.95,"sma_60":19841.15,"sma_120":19428.56},{"date":"2026-08-14","open":19840,"high":19900,"low":19780,"close":19815,"volume":3036,"rsi_14":50.22,"sma_20":19843.7,"sma_60":19845.58,"sma_120":19434.19},{"date":"2026-08-18","open":19850,"high":20000,"low":19785,"close":19865,"volume":4424,"rsi_14":58.3,"sma_20":19848.3,"sma_60":19851.9,"sma_120":19439.65},{"date":"2026-08-19","open":19865,"high":19975,"low":19745,"close":19760,"volume":2952,"rsi_14":52.7,"sma_20":19844.0,"sma_60":19855.17,"sma_120":19444.44},{"date":"2026-08-20","open":19760,"high":19775,"low":19600,"close":19655,"volume":2607,"rsi_14":45.83,"sma_20":19835.15,"sma_60":19854.9,"sma_120":19447.48},{"date":"2026-08-21","open":19745,"high":19745,"low":19580,"close":19580,"volume":2282,"rsi_14":28.38,"sma_20":19817.45,"sma_60":19849.48,"sma_120":19452.15},{"date":"2026-08-24","open":19755,"high":19760,"low":19515,"close":19590,"volume":2695,"rsi_14":32.59,"sma_20":19797.8,"sma_60":19845.7,"sma_120":19456.44},{"date":"2026-08-25","open":19700,"high":19700,"low":19560,"close":19655,"volume":1896,"rsi_14":38.1,"sma_20":19789.95,"sma_60":19845.52,"sma_120":19460.36},{"date":"2026-08-26","open":19775,"high":19775,"low":19480,"close":19620,"volume":3256,"rsi_14":34.67,"sma_20":19783.25,"sma_60":19846.78,"sma_120":19466.56},{"date":"2026-08-27","open":19775,"high":19830,"low":19545,"close":19585,"volume":1277,"rsi_14":32.26,"sma_20":19776.5,"sma_60":19844.47,"sma_120":19476.02},{"date":"2026-08-28","open":19585,"high":19710,"low":19495,"close":19625,"volume":1316,"rsi_14":25.53,"sma_20":19771.5,"sma_60":19842.25,"sma_120":19485.28},{"date":"2026-08-31","open":19525,"high":19665,"low":19495,"close":19650,"volume":1915,"rsi_14":28.87,"sma_20":19759.0,"sma_60":19838.5,"sma_120":19493.07},{"date":"2026-09-01","open":19640,"high":19715,"low":19445,"close":19625,"volume":3554,"rsi_14":33.33,"sma_20":19749.0,"sma_60":19834.08,"sma_120":19506.63},{"date":"2026-09-02","open":19610,"high":19610,"low":19460,"close":19505,"volume":1108,"rsi_14":26.39,"sma_20":19732.75,"sma_60":19831.08,"sma_120":19516.85},{"date":"2026-09-03","open":19850,"high":19850,"low":19060,"close":19300,"volume":2881,"rsi_14":21.11,"sma_20":19705.25,"sma_60":19827.75,"sma_120":19522.35},{"date":"2026-09-04","open":19510,"high":19510,"low":19235,"close":19405,"volume":1574,"rsi_14":29.5,"sma_20":19682.5,"sma_60":19822.18,"sma_120":19529.68},{"date":"2026-09-07","open":19260,"high":19415,"low":19190,"close":19280,"volume":4918,"rsi_14":22.79,"sma_20":19648.0,"sma_60":19815.43,"sma_120":19535.73},{"date":"2026-09-08","open":19280,"high":19300,"low":19160,"close":19220,"volume":2282,"rsi_14":23.79,"sma_20":19611.5,"sma_60":19801.75,"sma_120":19542.49},{"date":"2026-09-09","open":19210,"high":19210,"low":19075,"close":19120,"volume":2628,"rsi_14":23.9,"sma_20":19576.0,"sma_60":19783.63,"sma_120":19547.95},{"date":"2026-09-10","open":18990,"high":19000,"low":18900,"close":18935,"volume":2384,"rsi_14":21.59,"sma_20":19530.5,"sma_60":19763.65,"sma_120":19549.78},{"date":"2026-09-11","open":19130,"high":19135,"low":18875,"close":18935,"volume":3041,"rsi_14":20.89,"sma_20":19486.25,"sma_60":19743.67,"sma_120":19550.9},{"date":"2026-09-14","open":18895,"high":19035,"low":18895,"close":18960,"volume":1442,"rsi_14":17.97,"sma_20":19443.5,"sma_60":19724.03,"sma_120":19554.49},{"date":"2026-09-15","open":19120,"high":19120,"low":19000,"close":19065,"volume":2787,"rsi_14":25.97,"sma_20":19403.5,"sma_60":19713.45,"sma_120":19561.5},{"date":"2026-09-16","open":19125,"high":19395,"low":19125,"close":19265,"volume":2936,"rsi_14":37.88,"sma_20":19378.75,"sma_60":19704.33,"sma_120":19570.06},{"date":"2026-09-17","open":19365,"high":19565,"low":19305,"close":19515,"volume":2070,"rsi_14":46.41,"sma_20":19371.75,"sma_60":19699.47,"sma_120":19579.02},{"date":"2026-09-18","open":19655,"high":19665,"low":19495,"close":19495,"volume":1042,"rsi_14":44.92,"sma_20":19367.5,"sma_60":19694.83,"sma_120":19586.73},{"date":"2026-09-21","open":19150,"high":19475,"low":19150,"close":19450,"volume":1581,"rsi_14":44.34,"sma_20":19360.5,"sma_60":19690.58,"sma_120":19594.69},{"date":"2026-09-22","open":19060,"high":19420,"low":19060,"close":19080,"volume":1176,"rsi_14":38.16,"sma_20":19331.75,"sma_60":19679.12,"sma_120":19602.54},{"date":"2026-09-23","open":18920,"high":19655,"low":18630,"close":18885,"volume":7205,"rsi_14":38.38,"sma_20":19295.0,"sma_60":19665.37,"sma_120":19604.71},{"date":"2026-09-28","open":18740,"high":18740,"low":18465,"close":18620,"volume":3881,"rsi_14":29.82,"sma_20":19246.75,"sma_60":19644.68,"sma_120":19604.17},{"date":"2026-09-29","open":18425,"high":18665,"low":18425,"close":18535,"volume":2444,"rsi_14":30.45,"sma_20":19192.25,"sma_60":19618.2,"sma_120":19602.17},{"date":"2026-09-30","open":18400,"high":18400,"low":18235,"close":18290,"volume":2139,"rsi_14":27.75,"sma_20":19124.25,"sma_60":19589.42,"sma_120":19595.49},{"date":"2026-10-01","open":18305,"high":18400,"low":18200,"close":18275,"volume":5250,"rsi_14":28.93,"sma_20":19056.75,"sma_60":19557.13,"sma_120":19589.58},{"date":"2026-10-02","open":17965,"high":18795,"low":17750,"close":17815,"volume":8411,"rsi_14":25.44,"sma_20":18972.25,"sma_60":19518.08,"sma_120":19581.58},{"date":"2026-10-06","open":17800,"high":17800,"low":17410,"close":17675,"volume":6644,"rsi_14":23.97,"sma_20":18891.0,"sma_60":19475.08,"sma_120":19568.08},{"date":"2026-10-07","open":17615,"high":17830,"low":17515,"close":17600,"volume":5601,"rsi_14":22.47,"sma_20":18800.75,"sma_60":19435.13,"sma_120":19554.74},{"date":"2026-10-08","open":17600,"high":17600,"low":16360,"close":17325,"volume":10880,"rsi_14":17.05,"sma_20":18703.0,"sma_60":19392.63,"sma_120":19538.03},{"date":"2026-10-12","open":17330,"high":17515,"low":17310,"close":17310,"volume":4307,"rsi_14":10.18,"sma_20":18607.5,"sma_60":19351.02,"sma_120":19521.45},{"date":"2026-10-13","open":17440,"high":17465,"low":17275,"close":17455,"volume":6354,"rsi_14":6.17,"sma_20":18524.25,"sma_60":19315.22,"sma_120":19504.03},{"date":"2026-10-14","open":17595,"high":17625,"low":17400,"close":17480,"volume":2023,"rsi_14":7.22,"sma_20":18451.5,"sma_60":19277.25,"sma_120":19487.12},{"date":"2026-10-15","open":17545,"high":17690,"low":16500,"close":17605,"volume":15020,"rsi_14":12.11,"sma_20":18385.0,"sma_60":19239.73,"sma_120":19469.58},{"date":"2026-10-16","open":17540,"high":17700,"low":17540,"close":17675,"volume":2318,"rsi_14":17.1,"sma_20":18320.75,"sma_60":19202.65,"sma_120":19453.03},{"date":"2026-10-19","open":17675,"high":17840,"low":17435,"close":17725,"volume":4026,"rsi_14":20.85,"sma_20":18253.75,"sma_60":19168.52,"sma_120":19437.45},{"date":"2026-10-20","open":17620,"high":17620,"low":17380,"close":17425,"volume":2326,"rsi_14":20.49,"sma_20":18161.75,"sma_60":19128.17,"sma_120":19417.91},{"date":"2026-10-21","open":17580,"high":17580,"low":17365,"close":17415,"volume":1297,"rsi_14":21.28,"sma_20":18056.75,"sma_60":19087.88,"sma_120":19397.66},{"date":"2026-10-22","open":17480,"high":17850,"low":17480,"close":17495,"volume":2308,"rsi_14":27.73,"sma_20":17956.75,"sma_60":19047.23,"sma_120":19380.83},{"date":"2026-10-23","open":17280,"high":17470,"low":17280,"close":17455,"volume":3284,"rsi_14":27.35,"sma_20":17857.0,"sma_60":19005.1,"sma_120":19363.28}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 유로스탁스배당30","phase":"above-fold","symbol_resolved":true}