{"status":"ok","report":{"price_analysis":{"current":27085.0,"change_1d":1.9,"change_7d":3.0,"change_30d":4.6,"high_30d":27175.0,"low_30d":24925.0,"position_in_range":96.0,"support":25150.0,"resistance":26950.0},"summary":"TIGER S&P글로벌헬스케어(합성)(248270)은(는) S&P Global 1200 Health Care Index를 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) 65.2로 강세 구간입니다. MACD(149.03)가 시그널선(-38.58)을 상회합니다(골든크로스). SMA20 25853, SMA60 26327 — 혼조세입니다. 볼린저밴드 24799~26908 (현재 위치 108%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 65","rsi_14":65.20231213872833,"macd":149.03027078183732,"macd_signal":-38.57720849216625,"sma_20":25853.25,"sma_60":26327.416666666668,"bb_upper":26907.670575482098,"bb_lower":24798.829424517902,"atr_14":477.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 101.00, 기관 순매수 1724.00. 30일 누적: 외국인 -388.00, 기관 1.46만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":101.0,"institutional_flow":1724.0,"data":[{"date":"2026-10-23","foreign_net":157.0,"institution_net":426.0,"retail_net":-583.0},{"date":"2026-10-22","foreign_net":-46.0,"institution_net":112.0,"retail_net":-66.0},{"date":"2026-10-21","foreign_net":-18.0,"institution_net":306.0,"retail_net":-288.0},{"date":"2026-10-20","foreign_net":38.0,"institution_net":624.0,"retail_net":-662.0},{"date":"2026-10-19","foreign_net":-30.0,"institution_net":256.0,"retail_net":-226.0},{"date":"2026-10-16","foreign_net":71.0,"institution_net":-360.0,"retail_net":289.0},{"date":"2026-10-15","foreign_net":-179.0,"institution_net":602.0,"retail_net":-423.0},{"date":"2026-10-14","foreign_net":-15.0,"institution_net":332.0,"retail_net":-317.0},{"date":"2026-10-13","foreign_net":-458.0,"institution_net":1811.0,"retail_net":-1353.0},{"date":"2026-10-12","foreign_net":-126.0,"institution_net":587.0,"retail_net":-461.0},{"date":"2026-10-08","foreign_net":127.0,"institution_net":1113.0,"retail_net":-1240.0},{"date":"2026-10-07","foreign_net":-56.0,"institution_net":48.0,"retail_net":8.0},{"date":"2026-10-06","foreign_net":38.0,"institution_net":1280.0,"retail_net":-1318.0},{"date":"2026-10-02","foreign_net":-152.0,"institution_net":440.0,"retail_net":-288.0},{"date":"2026-10-01","foreign_net":-54.0,"institution_net":98.0,"retail_net":-44.0},{"date":"2026-09-30","foreign_net":136.0,"institution_net":1774.0,"retail_net":-1910.0},{"date":"2026-09-29","foreign_net":-136.0,"institution_net":388.0,"retail_net":-252.0},{"date":"2026-09-28","foreign_net":83.0,"institution_net":1679.0,"retail_net":-1762.0},{"date":"2026-09-23","foreign_net":60.0,"institution_net":725.0,"retail_net":-785.0},{"date":"2026-09-22","foreign_net":-95.0,"institution_net":1365.0,"retail_net":-1270.0},{"date":"2026-09-21","foreign_net":-122.0,"institution_net":-217.0,"retail_net":339.0},{"date":"2026-09-18","foreign_net":-41.0,"institution_net":869.0,"retail_net":-828.0},{"date":"2026-09-17","foreign_net":48.0,"institution_net":-143.0,"retail_net":95.0},{"date":"2026-09-16","foreign_net":101.0,"institution_net":-138.0,"retail_net":37.0},{"date":"2026-09-15","foreign_net":417.0,"institution_net":320.0,"retail_net":-737.0},{"date":"2026-09-14","foreign_net":3.0,"institution_net":-1612.0,"retail_net":1609.0},{"date":"2026-09-11","foreign_net":-93.0,"institution_net":131.0,"retail_net":-38.0},{"date":"2026-09-10","foreign_net":-165.0,"institution_net":811.0,"retail_net":-646.0},{"date":"2026-09-09","foreign_net":-12.0,"institution_net":997.0,"retail_net":-985.0},{"date":"2026-09-08","foreign_net":131.0,"institution_net":-28.0,"retail_net":-103.0}],"periods":{"d1":{"foreign_net":157.0,"institution_net":426.0,"retail_net":-583.0},"d3":{"foreign_net":93.0,"institution_net":844.0,"retail_net":-937.0},"d7":{"foreign_net":-7.0,"institution_net":1966.0,"retail_net":-1959.0},"d14":{"foreign_net":-649.0,"institution_net":7577.0,"retail_net":-6928.0},"d30":{"foreign_net":-388.0,"institution_net":14596.0,"retail_net":-14208.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":65,"summary":"RSI 65","metrics":[{"name":"RSI (14)","value":65.2,"unit":"","percentile":65,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":4.6,"unit":"%","percentile":59,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2671,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.27,"summary":"배당수익률 0.27%","metrics":[{"name":"배당수익률","value":0.27,"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":"2026-10-23T23:45:58.737803+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P Global 1200 Health Care Index","issuer":"미래에셋자산운용","category":"","expense_ratio":0.4,"aum":33200000000.0,"aum_display":"332억","dividend_yield":null,"tracking_error":0.84,"holdings":[{"ticker":"","name":"글로벌헬스케어 TRS(메리츠증권)","weight":null},{"ticker":"","name":"글로벌헬스케어 TRS(KB증권)","weight":null},{"ticker":"","name":"글로벌헬스케어 TRS(한국투자증권)","weight":null},{"ticker":"","name":"ISHARES GLOBAL HEALTHCARE ET","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":6,"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":27085.0,"change_pct":1.9,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9454.0},{"date":"2016-10-25","close":9449.0},{"date":"2016-10-26","close":9424.0},{"date":"2016-10-27","close":9399.0},{"date":"2016-10-28","close":9449.0},{"date":"2016-10-31","close":9280.0},{"date":"2016-11-01","close":9200.0},{"date":"2016-11-02","close":9255.0},{"date":"2016-11-03","close":9150.0},{"date":"2016-11-04","close":9080.0},{"date":"2016-11-07","close":9140.0},{"date":"2016-11-08","close":9200.0},{"date":"2016-11-09","close":9315.0},{"date":"2016-11-10","close":9614.0},{"date":"2016-11-11","close":9813.0},{"date":"2016-11-14","close":9689.0},{"date":"2016-11-15","close":9609.0},{"date":"2016-11-16","close":9674.0},{"date":"2016-11-17","close":9674.0},{"date":"2016-11-18","close":9714.0},{"date":"2016-11-21","close":9674.0},{"date":"2016-11-22","close":9639.0},{"date":"2016-11-23","close":9504.0},{"date":"2016-11-24","close":9504.0},{"date":"2016-11-25","close":9504.0},{"date":"2016-11-28","close":9549.0},{"date":"2016-11-29","close":9459.0},{"date":"2016-11-30","close":9399.0},{"date":"2016-12-01","close":9424.0},{"date":"2016-12-02","close":9384.0},{"date":"2016-12-05","close":9384.0},{"date":"2016-12-06","close":9399.0},{"date":"2016-12-07","close":9369.0},{"date":"2016-12-08","close":9245.0},{"date":"2016-12-09","close":9315.0},{"date":"2016-12-12","close":9454.0},{"date":"2016-12-13","close":9454.0},{"date":"2016-12-14","close":9559.0},{"date":"2016-12-15","close":9559.0},{"date":"2016-12-16","close":9639.0},{"date":"2016-12-19","close":9694.0},{"date":"2016-12-20","close":9699.0},{"date":"2016-12-21","close":9714.0},{"date":"2016-12-22","close":9714.0},{"date":"2016-12-23","close":9773.0},{"date":"2016-12-26","close":9753.0},{"date":"2016-12-27","close":9888.0},{"date":"2016-12-28","close":9883.0},{"date":"2016-12-29","close":9858.0},{"date":"2017-01-02","close":9853.0},{"date":"2017-01-03","close":9848.0},{"date":"2017-01-04","close":9968.0},{"date":"2017-01-05","close":9898.0},{"date":"2017-01-06","close":9978.0},{"date":"2017-01-09","close":10083.0},{"date":"2017-01-10","close":10107.0},{"date":"2017-01-11","close":10093.0},{"date":"2017-01-12","close":9913.0},{"date":"2017-01-13","close":9828.0},{"date":"2017-01-16","close":9893.0},{"date":"2017-01-17","close":9818.0},{"date":"2017-01-18","close":9748.0},{"date":"2017-01-19","close":9833.0},{"date":"2017-01-20","close":9714.0},{"date":"2017-01-23","close":9659.0},{"date":"2017-01-24","close":9624.0},{"date":"2017-01-25","close":9559.0},{"date":"2017-01-26","close":9589.0},{"date":"2017-01-31","close":9624.0},{"date":"2017-02-01","close":9654.0},{"date":"2017-02-02","close":9599.0},{"date":"2017-02-03","close":9604.0},{"date":"2017-02-06","close":9604.0},{"date":"2017-02-07","close":9689.0},{"date":"2017-02-08","close":9689.0},{"date":"2017-02-09","close":9674.0},{"date":"2017-02-10","close":9753.0},{"date":"2017-02-13","close":9798.0},{"date":"2017-02-14","close":9783.0},{"date":"2017-02-15","close":9783.0},{"date":"2017-02-16","close":9918.0},{"date":"2017-02-17","close":9998.0},{"date":"2017-02-20","close":9998.0},{"date":"2017-02-21","close":9933.0},{"date":"2017-02-22","close":9948.0},{"date":"2017-02-23","close":9948.0},{"date":"2017-02-24","close":9948.0},{"date":"2017-02-27","close":9933.0},{"date":"2017-02-28","close":9998.0},{"date":"2017-03-02","close":10152.0},{"date":"2017-03-03","close":10262.0},{"date":"2017-03-06","close":10332.0},{"date":"2017-03-07","close":10232.0},{"date":"2017-03-08","close":10102.0},{"date":"2017-03-09","close":10182.0},{"date":"2017-03-10","close":10237.0},{"date":"2017-03-13","close":10262.0},{"date":"2017-03-14","close":10197.0},{"date":"2017-03-15","close":10217.0},{"date":"2017-03-16","close":10152.0},{"date":"2017-03-17","close":10167.0},{"date":"2017-03-20","close":10033.0},{"date":"2017-03-21","close":9948.0},{"date":"2017-03-22","close":9988.0},{"date":"2017-03-23","close":9988.0},{"date":"2017-03-24","close":9978.0},{"date":"2017-03-27","close":9903.0},{"date":"2017-03-28","close":9938.0},{"date":"2017-03-29","close":9933.0},{"date":"2017-03-30","close":9938.0},{"date":"2017-03-31","close":9968.0},{"date":"2017-04-03","close":9903.0},{"date":"2017-04-04","close":9943.0},{"date":"2017-04-05","close":10018.0},{"date":"2017-04-06","close":10018.0},{"date":"2017-04-07","close":10033.0},{"date":"2017-04-10","close":10048.0},{"date":"2017-04-11","close":10147.0},{"date":"2017-04-12","close":10102.0},{"date":"2017-04-13","close":10038.0},{"date":"2017-04-14","close":10068.0},{"date":"2017-04-17","close":10063.0},{"date":"2017-04-18","close":10107.0},{"date":"2017-04-19","close":10013.0},{"date":"2017-04-20","close":10038.0},{"date":"2017-04-21","close":10003.0},{"date":"2017-04-24","close":9953.0},{"date":"2017-04-25","close":10018.0},{"date":"2017-04-26","close":10088.0},{"date":"2017-04-27","close":10157.0},{"date":"2017-04-28","close":10262.0},{"date":"2017-05-02","close":10167.0},{"date":"2017-05-04","close":10262.0},{"date":"2017-05-08","close":10337.0},{"date":"2017-05-10","close":10332.0},{"date":"2017-05-11","close":10222.0},{"date":"2017-05-12","close":10227.0},{"date":"2017-05-15","close":10292.0},{"date":"2017-05-16","close":10232.0},{"date":"2017-05-17","close":10282.0},{"date":"2017-05-18","close":10257.0},{"date":"2017-05-19","close":10252.0},{"date":"2017-05-22","close":10242.0},{"date":"2017-05-23","close":10247.0},{"date":"2017-05-24","close":10327.0},{"date":"2017-05-25","close":10262.0},{"date":"2017-05-26","close":10327.0},{"date":"2017-05-29","close":10312.0},{"date":"2017-05-30","close":10342.0},{"date":"2017-05-31","close":10312.0},{"date":"2017-06-01","close":10392.0},{"date":"2017-06-02","close":10491.0},{"date":"2017-06-05","close":10481.0},{"date":"2017-06-07","close":10481.0},{"date":"2017-06-08","close":10481.0},{"date":"2017-06-09","close":10402.0},{"date":"2017-06-12","close":10511.0},{"date":"2017-06-13","close":10501.0},{"date":"2017-06-14","close":10506.0},{"date":"2017-06-15","close":10516.0},{"date":"2017-06-16","close":10561.0},{"date":"2017-06-19","close":10601.0},{"date":"2017-06-20","close":10716.0},{"date":"2017-06-21","close":10826.0},{"date":"2017-06-22","close":10885.0},{"date":"2017-06-23","close":11020.0},{"date":"2017-06-26","close":10985.0},{"date":"2017-06-27","close":10995.0},{"date":"2017-06-28","close":10985.0},{"date":"2017-06-29","close":10965.0},{"date":"2017-06-30","close":10890.0},{"date":"2017-07-03","close":10826.0},{"date":"2017-07-04","close":10905.0},{"date":"2017-07-05","close":10895.0},{"date":"2017-07-06","close":10945.0},{"date":"2017-07-07","close":10806.0},{"date":"2017-07-10","close":10816.0},{"date":"2017-07-11","close":10816.0},{"date":"2017-07-12","close":10776.0},{"date":"2017-07-13","close":10771.0},{"date":"2017-07-14","close":10761.0},{"date":"2017-07-17","close":10771.0},{"date":"2017-07-18","close":10706.0},{"date":"2017-07-19","close":10651.0},{"date":"2017-07-20","close":10811.0},{"date":"2017-07-21","close":10791.0},{"date":"2017-07-24","close":10786.0},{"date":"2017-07-25","close":10741.0},{"date":"2017-07-26","close":10741.0},{"date":"2017-07-27","close":10641.0},{"date":"2017-07-28","close":10621.0},{"date":"2017-07-31","close":10621.0},{"date":"2017-08-01","close":10631.0},{"date":"2017-08-02","close":10631.0},{"date":"2017-08-03","close":10686.0},{"date":"2017-08-04","close":10671.0},{"date":"2017-08-07","close":10676.0},{"date":"2017-08-08","close":10646.0},{"date":"2017-08-09","close":10716.0},{"date":"2017-08-10","close":10761.0},{"date":"2017-08-11","close":10686.0},{"date":"2017-08-14","close":10646.0},{"date":"2017-08-16","close":10701.0},{"date":"2017-08-17","close":10726.0},{"date":"2017-08-18","close":10636.0},{"date":"2017-08-21","close":10576.0},{"date":"2017-08-22","close":10566.0},{"date":"2017-08-23","close":10651.0},{"date":"2017-08-24","close":10561.0},{"date":"2017-08-25","close":10601.0},{"date":"2017-08-28","close":10541.0},{"date":"2017-08-29","close":10641.0},{"date":"2017-08-30","close":10626.0},{"date":"2017-08-31","close":10646.0},{"date":"2017-09-01","close":10806.0},{"date":"2017-09-04","close":10885.0},{"date":"2017-09-05","close":10880.0},{"date":"2017-09-06","close":10895.0},{"date":"2017-09-07","close":10850.0},{"date":"2017-09-08","close":10975.0},{"date":"2017-09-11","close":11070.0},{"date":"2017-09-12","close":11110.0},{"date":"2017-09-13","close":11085.0},{"date":"2017-09-14","close":11080.0},{"date":"2017-09-15","close":11120.0},{"date":"2017-09-18","close":11045.0},{"date":"2017-09-19","close":11090.0},{"date":"2017-09-20","close":11005.0},{"date":"2017-09-21","close":11040.0},{"date":"2017-09-22","close":11060.0},{"date":"2017-09-25","close":11015.0},{"date":"2017-09-26","close":11050.0},{"date":"2017-09-27","close":11010.0},{"date":"2017-09-28","close":11075.0},{"date":"2017-09-29","close":11085.0},{"date":"2017-10-10","close":11150.0},{"date":"2017-10-11","close":11155.0},{"date":"2017-10-12","close":11150.0},{"date":"2017-10-13","close":11120.0},{"date":"2017-10-16","close":11060.0},{"date":"2017-10-17","close":11115.0},{"date":"2017-10-18","close":11160.0},{"date":"2017-10-19","close":11210.0},{"date":"2017-10-20","close":11244.0},{"date":"2017-10-23","close":11215.0},{"date":"2017-10-24","close":11150.0},{"date":"2017-10-25","close":11085.0},{"date":"2017-10-26","close":10995.0},{"date":"2017-10-27","close":10950.0},{"date":"2017-10-30","close":10895.0},{"date":"2017-10-31","close":10796.0},{"date":"2017-11-01","close":10726.0},{"date":"2017-11-02","close":10756.0},{"date":"2017-11-03","close":10706.0},{"date":"2017-11-06","close":10786.0},{"date":"2017-11-07","close":10741.0},{"date":"2017-11-08","close":10761.0},{"date":"2017-11-09","close":10781.0},{"date":"2017-11-10","close":10766.0},{"date":"2017-11-13","close":10696.0},{"date":"2017-11-14","close":10706.0},{"date":"2017-11-15","close":10631.0},{"date":"2017-11-16","close":10506.0},{"date":"2017-11-17","close":10521.0},{"date":"2017-11-20","close":10586.0},{"date":"2017-11-21","close":10526.0},{"date":"2017-11-22","close":10546.0},{"date":"2017-11-23","close":10546.0},{"date":"2017-11-24","close":10536.0},{"date":"2017-11-27","close":10581.0},{"date":"2017-11-28","close":10536.0},{"date":"2017-11-29","close":10526.0},{"date":"2017-11-30","close":10651.0},{"date":"2017-12-01","close":10666.0},{"date":"2017-12-04","close":10671.0},{"date":"2017-12-05","close":10526.0},{"date":"2017-12-06","close":10586.0},{"date":"2017-12-07","close":10576.0},{"date":"2017-12-08","close":10571.0},{"date":"2017-12-11","close":10606.0},{"date":"2017-12-12","close":10676.0},{"date":"2017-12-13","close":10751.0},{"date":"2017-12-14","close":10731.0},{"date":"2017-12-15","close":10666.0},{"date":"2017-12-18","close":10746.0},{"date":"2017-12-19","close":10706.0},{"date":"2017-12-20","close":10711.0},{"date":"2017-12-21","close":10661.0},{"date":"2017-12-22","close":10626.0},{"date":"2017-12-26","close":10581.0},{"date":"2017-12-27","close":10556.0},{"date":"2017-12-28","close":10556.0},{"date":"2018-01-02","close":10451.6543},{"date":"2018-01-03","close":10586.2891},{"date":"2018-01-04","close":10661.0859},{"date":"2018-01-05","close":10681.0322},{"date":"2018-01-08","close":10835.6133},{"date":"2018-01-09","close":10795.7217},{"date":"2018-01-10","close":10905.4238},{"date":"2018-01-11","close":10850.5723},{"date":"2018-01-12","close":10785.748},{"date":"2018-01-15","close":10890.4639},{"date":"2018-01-16","close":10890.4639},{"date":"2018-01-17","close":10940.3291},{"date":"2018-01-18","close":11000.167},{"date":"2018-01-19","close":11030.0859},{"date":"2018-01-22","close":11119.8418},{"date":"2018-01-23","close":11139.7881},{"date":"2018-01-24","close":11189.6523},{"date":"2018-01-25","close":11144.7744},{"date":"2018-01-26","close":11209.5986},{"date":"2018-01-29","close":11468.8955},{"date":"2018-01-30","close":11468.8955},{"date":"2018-01-31","close":11194.6396},{"date":"2018-02-01","close":11124.8291},{"date":"2018-02-02","close":11139.7881},{"date":"2018-02-05","close":11095.0},{"date":"2018-02-06","close":10735.8838},{"date":"2018-02-07","close":10705.9648},{"date":"2018-02-08","close":10725.9102},{"date":"2018-02-09","close":10476.5869},{"date":"2018-02-12","close":10481.5732},{"date":"2018-02-13","close":10581.3027},{"date":"2018-02-14","close":10526.4512},{"date":"2018-02-19","close":10765.8027},{"date":"2018-02-20","close":10770.7891},{"date":"2018-02-21","close":10735.8838},{"date":"2018-02-22","close":10770.7891},{"date":"2018-02-23","close":10700.9785},{"date":"2018-02-26","close":10810.6807},{"date":"2018-02-27","close":10910.4102},{"date":"2018-02-28","close":10890.4639},{"date":"2018-03-02","close":10596.0},{"date":"2018-03-05","close":10596.0},{"date":"2018-03-06","close":10720.9238},{"date":"2018-03-07","close":10631.167},{"date":"2018-03-08","close":10646.127},{"date":"2018-03-09","close":10750.8428},{"date":"2018-03-12","close":10830.627},{"date":"2018-03-13","close":10845.5859},{"date":"2018-03-14","close":10800.708},{"date":"2018-03-15","close":10770.7891},{"date":"2018-03-16","close":10740.8701},{"date":"2018-03-19","close":10825.6396},{"date":"2018-03-20","close":10646.127},{"date":"2018-03-21","close":10661.0859},{"date":"2018-03-22","close":10676.0459},{"date":"2018-03-23","close":10491.5459},{"date":"2018-03-26","close":10317.0195},{"date":"2018-03-27","close":10356.9111},{"date":"2018-03-28","close":10312.0332},{"date":"2018-03-29","close":10326.9922},{"date":"2018-03-30","close":10386.8301},{"date":"2018-04-02","close":10277.1279},{"date":"2018-04-03","close":10117.5605},{"date":"2018-04-04","close":10147.4795},{"date":"2018-04-05","close":10336.9658},{"date":"2018-04-06","close":10371.8711},{"date":"2018-04-09","close":10292.0869},{"date":"2018-04-10","close":10356.9111},{"date":"2018-04-11","close":10471.6006},{"date":"2018-04-12","close":10446.668},{"date":"2018-04-13","close":10506.5059},{"date":"2018-04-16","close":10541.4111},{"date":"2018-04-17","close":10526.4512},{"date":"2018-04-18","close":10581.3027},{"date":"2018-04-19","close":10531.4375},{"date":"2018-04-20","close":10526.4512},{"date":"2018-04-23","close":10401.79},{"date":"2018-04-24","close":10556.3701},{"date":"2018-04-25","close":10531.4375},{"date":"2018-04-26","close":10526.4512},{"date":"2018-04-27","close":10536.4248},{"date":"2018-04-30","close":10571.3301},{"date":"2018-05-02","close":10526.4512},{"date":"2018-05-03","close":10436.6953},{"date":"2018-05-04","close":10356.9111},{"date":"2018-05-08","close":10456.6406},{"date":"2018-05-09","close":10416.749},{"date":"2018-05-10","close":10326.9922},{"date":"2018-05-11","close":10456.6406},{"date":"2018-05-14","close":10486.5596},{"date":"2018-05-15","close":10631.167},{"date":"2018-05-16","close":10641.1406},{"date":"2018-05-17","close":10686.0186},{"date":"2018-05-18","close":10725.9102},{"date":"2018-05-21","close":10710.9512},{"date":"2018-05-23","close":10700.9785},{"date":"2018-05-24","close":10700.9785},{"date":"2018-05-25","close":10591.2754},{"date":"2018-05-28","close":10591.2754},{"date":"2018-05-29","close":10561.3564},{"date":"2018-05-30","close":10566.3438},{"date":"2018-05-31","close":10596.2617},{"date":"2018-06-01","close":10546.3975},{"date":"2018-06-04","close":10631.167},{"date":"2018-06-05","close":10631.167},{"date":"2018-06-07","close":10616.208},{"date":"2018-06-08","close":10691.0049},{"date":"2018-06-11","close":10720.9238},{"date":"2018-06-12","close":10770.7891},{"date":"2018-06-14","close":10870.5186},{"date":"2018-06-15","close":11000.167},{"date":"2018-06-18","close":11084.9365},{"date":"2018-06-19","close":11055.0176},{"date":"2018-06-20","close":10995.1807},{"date":"2018-06-21","close":11104.8828},{"date":"2018-06-22","close":11030.0859},{"date":"2018-06-25","close":11189.6523},{"date":"2018-06-26","close":11074.9639},{"date":"2018-06-27","close":11104.8828},{"date":"2018-06-28","close":11050.0312},{"date":"2018-06-29","close":10985.207},{"date":"2018-07-02","close":11089.9229},{"date":"2018-07-03","close":11015.126},{"date":"2018-07-04","close":11109.8691},{"date":"2018-07-05","close":11154.7471},{"date":"2018-07-06","close":11204.6123},{"date":"2018-07-09","close":11319.3008},{"date":"2018-07-10","close":11354.2061},{"date":"2018-07-11","close":11488.8418},{"date":"2018-07-12","close":11468.8955},{"date":"2018-07-13","close":11513.7734},{"date":"2018-07-16","close":11603.5303},{"date":"2018-07-17","close":11513.7734},{"date":"2018-07-18","close":11648.4082},{"date":"2018-07-19","close":11653.3955},{"date":"2018-07-20","close":11668.3545},{"date":"2018-07-23","close":11643.4219},{"date":"2018-07-24","close":11658.3818},{"date":"2018-07-25","close":11663.3682},{"date":"2018-07-26","close":11683.3145},{"date":"2018-07-27","close":11728.1924},{"date":"2018-07-30","close":11643.4219},{"date":"2018-07-31","close":11668.3545},{"date":"2018-08-01","close":11802.9893},{"date":"2018-08-02","close":11862.8271},{"date":"2018-08-03","close":11897.7324},{"date":"2018-08-06","close":11847.8682},{"date":"2018-08-07","close":11917.6787},{"date":"2018-08-08","close":11892.7461},{"date":"2018-08-09","close":11847.8682},{"date":"2018-08-10","close":11932.6377},{"date":"2018-08-13","close":11917.6787},{"date":"2018-08-14","close":11832.9082},{"date":"2018-08-16","close":11778.0566},{"date":"2018-08-17","close":11902.7188},{"date":"2018-08-20","close":11867.8135},{"date":"2018-08-21","close":11952.584},{"date":"2018-08-22","close":11982.5029},{"date":"2018-08-23","close":12012.4219},{"date":"2018-08-24","close":11977.5156},{"date":"2018-08-27","close":11967.543},{"date":"2018-08-28","close":11977.5156},{"date":"2018-08-29","close":11967.543},{"date":"2018-08-30","close":12052.3135},{"date":"2018-08-31","close":12107.1641},{"date":"2018-09-03","close":12117.1377},{"date":"2018-09-04","close":12092.2051},{"date":"2018-09-05","close":12042.3398},{"date":"2018-09-06","close":12072.2588},{"date":"2018-09-07","close":12037.3535},{"date":"2018-09-10","close":12062.2861},{"date":"2018-09-11","close":12072.2588},{"date":"2018-09-12","close":12102.1777},{"date":"2018-09-13","close":12087.2188},{"date":"2018-09-14","close":12077.2451},{"date":"2018-09-17","close":12251.7725},{"date":"2018-09-18","close":12132.0967},{"date":"2018-09-19","close":12241.7998},{"date":"2018-09-20","close":12231.8262},{"date":"2018-09-21","close":12261.7451},{"date":"2018-09-27","close":12276.7051},{"date":"2018-09-28","close":12296.6504},{"date":"2018-10-01","close":12301.6367},{"date":"2018-10-02","close":12471.1768},{"date":"2018-10-04","close":12526.0283},{"date":"2018-10-05","close":12416.3262},{"date":"2018-10-08","close":12421.3125},{"date":"2018-10-10","close":12316.5967},{"date":"2018-10-11","close":12171.9883},{"date":"2018-10-12","close":11807.9756},{"date":"2018-10-15","close":11977.5156},{"date":"2018-10-16","close":11887.7598},{"date":"2018-10-17","close":12087.2188},{"date":"2018-10-18","close":12281.6914},{"date":"2018-10-19","close":12157.0293},{"date":"2018-10-22","close":12062.2861},{"date":"2018-10-23","close":11922.665},{"date":"2018-10-24","close":11768.084},{"date":"2018-10-25","close":11643.4219},{"date":"2018-10-26","close":11643.4219},{"date":"2018-10-29","close":11518.7607},{"date":"2018-10-30","close":11648.4082},{"date":"2018-10-31","close":11648.4082},{"date":"2018-11-01","close":11698.2734},{"date":"2018-11-02","close":11783.0439},{"date":"2018-11-05","close":11613.5029},{"date":"2018-11-06","close":11822.9355},{"date":"2018-11-07","close":11847.8682},{"date":"2018-11-08","close":12097.1914},{"date":"2018-11-09","close":12186.9482},{"date":"2018-11-12","close":12236.8125},{"date":"2018-11-13","close":12082.2324},{"date":"2018-11-14","close":11937.624},{"date":"2018-11-15","close":11897.7324},{"date":"2018-11-16","close":11917.6787},{"date":"2018-11-19","close":11932.6377},{"date":"2018-11-20","close":11887.7598},{"date":"2018-11-21","close":11832.9082},{"date":"2018-11-22","close":11778.0566},{"date":"2018-11-23","close":11788.0303},{"date":"2018-11-26","close":11748.1377},{"date":"2018-11-27","close":11872.7998},{"date":"2018-11-28","close":11917.6787},{"date":"2018-11-29","close":12087.2188},{"date":"2018-11-30","close":12162.0156},{"date":"2018-12-03","close":12181.9619},{"date":"2018-12-04","close":12037.3535},{"date":"2018-12-05","close":11962.5566},{"date":"2018-12-06","close":11952.584},{"date":"2018-12-07","close":11867.8135},{"date":"2018-12-10","close":11778.0566},{"date":"2018-12-11","close":11802.9893},{"date":"2018-12-12","close":11862.8271},{"date":"2018-12-13","close":11937.624},{"date":"2018-12-14","close":11892.7461},{"date":"2018-12-17","close":11683.3145},{"date":"2018-12-18","close":11468.8955},{"date":"2018-12-19","close":11199.626},{"date":"2018-12-20","close":11134.8018},{"date":"2018-12-21","close":11050.0312},{"date":"2018-12-24","close":10940.3291},{"date":"2018-12-26","close":10765.8027},{"date":"2018-12-27","close":10970.248},{"date":"2018-12-28","close":11064.9912},{"date":"2019-01-02","close":11219.5713},{"date":"2019-01-03","close":11114.8555},{"date":"2019-01-04","close":11074.9639},{"date":"2019-01-07","close":11309.3281},{"date":"2019-01-08","close":11389.0},{"date":"2019-01-09","close":11463.9092},{"date":"2019-01-10","close":11324.2881},{"date":"2019-01-11","close":11453.9365},{"date":"2019-01-14","close":11438.9766},{"date":"2019-01-15","close":11409.0576},{"date":"2019-01-16","close":11568.625},{"date":"2019-01-17","close":11528.7334},{"date":"2019-01-18","close":11638.4355},{"date":"2019-01-21","close":11748.1377},{"date":"2019-01-22","close":11793.0166},{"date":"2019-01-23","close":11688.3008},{"date":"2019-01-24","close":11783.0439},{"date":"2019-01-25","close":11628.4629},{"date":"2019-01-28","close":11478.8682},{"date":"2019-01-29","close":11433.9902},{"date":"2019-01-30","close":11558.6523},{"date":"2019-01-31","close":11578.5977},{"date":"2019-02-01","close":11683.3145},{"date":"2019-02-07","close":11778.0566},{"date":"2019-02-08","close":11668.3545},{"date":"2019-02-11","close":11798.0029},{"date":"2019-02-12","close":11847.8682},{"date":"2019-02-13","close":11897.7324},{"date":"2019-02-14","close":11877.7861},{"date":"2019-02-15","close":11862.8271},{"date":"2019-02-18","close":12117.1377},{"date":"2019-02-19","close":12067.2725},{"date":"2019-02-20","close":12067.2725},{"date":"2019-02-21","close":12142.0693},{"date":"2019-02-22","close":11952.584},{"date":"2019-02-25","close":12047.3271},{"date":"2019-02-26","close":11947.5977},{"date":"2019-02-27","close":11982.5029},{"date":"2019-02-28","close":12002.4482},{"date":"2019-03-04","close":12117.1377},{"date":"2019-03-05","close":12077.2451},{"date":"2019-03-06","close":12117.1377},{"date":"2019-03-07","close":11977.5156},{"date":"2019-03-08","close":11947.5977},{"date":"2019-03-11","close":11947.5977},{"date":"2019-03-12","close":12067.2725},{"date":"2019-03-13","close":12077.2451},{"date":"2019-03-14","close":12132.0967},{"date":"2019-03-15","close":12246.7861},{"date":"2019-03-18","close":12301.6367},{"date":"2019-03-19","close":12266.7314},{"date":"2019-03-20","close":12316.5967},{"date":"2019-03-21","close":12271.7178},{"date":"2019-03-22","close":12276.7051},{"date":"2019-03-25","close":12062.2861},{"date":"2019-03-26","close":12097.1914},{"date":"2019-03-27","close":12216.8672},{"date":"2019-03-28","close":12107.1641},{"date":"2019-03-29","close":12137.083},{"date":"2019-04-01","close":12261.7451},{"date":"2019-04-02","close":12306.623},{"date":"2019-04-03","close":12346.5156},{"date":"2019-04-04","close":12281.6914},{"date":"2019-04-05","close":12256.7588},{"date":"2019-04-08","close":12281.6914},{"date":"2019-04-09","close":12371.4473},{"date":"2019-04-10","close":12351.502},{"date":"2019-04-11","close":12316.5967},{"date":"2019-04-12","close":12201.9072},{"date":"2019-04-15","close":12002.4482},{"date":"2019-04-16","close":12097.1914},{"date":"2019-04-17","close":11917.6787},{"date":"2019-04-18","close":11573.6113},{"date":"2019-04-19","close":11573.6113},{"date":"2019-04-22","close":11593.5576},{"date":"2019-04-23","close":11573.6113},{"date":"2019-04-24","close":11862.8271},{"date":"2019-04-25","close":11972.5293},{"date":"2019-04-26","close":12062.2861},{"date":"2019-04-29","close":12167.002},{"date":"2019-04-30","close":12211.8809},{"date":"2019-05-02","close":12132.0967},{"date":"2019-05-03","close":12326.5693},{"date":"2019-05-07","close":12366.4609},{"date":"2019-05-08","close":12157.0293},{"date":"2019-05-09","close":12291.6641},{"date":"2019-05-10","close":12157.0293},{"date":"2019-05-13","close":12236.8125},{"date":"2019-05-14","close":12196.9209},{"date":"2019-05-15","close":12266.7314},{"date":"2019-05-16","close":12266.7314},{"date":"2019-05-17","close":12366.4609},{"date":"2019-05-20","close":12346.5156},{"date":"2019-05-21","close":12446.2451},{"date":"2019-05-22","close":12436.2715},{"date":"2019-05-23","close":12436.2715},{"date":"2019-05-24","close":12456.2178},{"date":"2019-05-27","close":12416.3262},{"date":"2019-05-28","close":12585.8662},{"date":"2019-05-29","close":12411.3398},{"date":"2019-05-30","close":12281.6914},{"date":"2019-05-31","close":12226.8398},{"date":"2019-06-03","close":12112.1514},{"date":"2019-06-04","close":12152.043},{"date":"2019-06-05","close":12316.5967},{"date":"2019-06-07","close":12521.042},{"date":"2019-06-10","close":12640.7178},{"date":"2019-06-11","close":12705.542},{"date":"2019-06-12","close":12665.6494},{"date":"2019-06-13","close":12700.5547},{"date":"2019-06-14","close":12710.5283},{"date":"2019-06-17","close":12715.5146},{"date":"2019-06-18","close":12660.6631},{"date":"2019-06-19","close":12810.2578},{"date":"2019-06-20","close":12775.3525},{"date":"2019-06-21","close":12670.6367},{"date":"2019-06-24","close":12740.4473},{"date":"2019-06-25","close":12660.6631},{"date":"2019-06-26","close":12735.4609},{"date":"2019-06-27","close":12595.8389},{"date":"2019-06-28","close":12645.7041},{"date":"2019-07-01","close":12755.4062},{"date":"2019-07-02","close":12805.2715},{"date":"2019-07-03","close":12885.0547},{"date":"2019-07-04","close":12939.9062},{"date":"2019-07-05","close":12999.7441},{"date":"2019-07-08","close":13009.7168},{"date":"2019-07-09","close":12895.0273},{"date":"2019-07-10","close":12954.8652},{"date":"2019-07-11","close":12939.9062},{"date":"2019-07-12","close":12914.9736},{"date":"2019-07-15","close":12810.2578},{"date":"2019-07-16","close":12795.2979},{"date":"2019-07-17","close":12785.3252},{"date":"2019-07-18","close":12765.3789},{"date":"2019-07-19","close":12815.2441},{"date":"2019-07-22","close":12770.3662},{"date":"2019-07-23","close":12755.4062},{"date":"2019-07-24","close":12810.2578},{"date":"2019-07-25","close":12865.1084},{"date":"2019-07-26","close":12835.1904},{"date":"2019-07-29","close":12860.1221},{"date":"2019-07-30","close":12865.1084},{"date":"2019-07-31","close":12865.1084},{"date":"2019-08-01","close":12815.2441},{"date":"2019-08-02","close":12909.9873},{"date":"2019-08-05","close":13069.5547},{"date":"2019-08-06","close":12770.3662},{"date":"2019-08-07","close":12880.0684},{"date":"2019-08-08","close":12850.1494},{"date":"2019-08-09","close":12994.7568},{"date":"2019-08-12","close":13159.3105},{"date":"2019-08-13","close":13109.4463},{"date":"2019-08-14","close":13164.2979},{"date":"2019-08-16","close":12909.9873},{"date":"2019-08-19","close":13029.6621},{"date":"2019-08-20","close":13109.4463},{"date":"2019-08-21","close":12949.8789},{"date":"2019-08-22","close":13109.4463},{"date":"2019-08-23","close":13039.6357},{"date":"2019-08-26","close":12875.082},{"date":"2019-08-27","close":12939.9062},{"date":"2019-08-28","close":12924.9463},{"date":"2019-08-29","close":13009.7168},{"date":"2019-08-30","close":13009.7168},{"date":"2019-09-02","close":13014.7031},{"date":"2019-09-03","close":13119.4189},{"date":"2019-09-04","close":13044.6221},{"date":"2019-09-05","close":13014.7031},{"date":"2019-09-06","close":12979.7979},{"date":"2019-09-09","close":12964.8389},{"date":"2019-09-10","close":12835.1904},{"date":"2019-09-11","close":12815.2441},{"date":"2019-09-16","close":12805.2715},{"date":"2019-09-17","close":12850.1494},{"date":"2019-09-18","close":12954.8652},{"date":"2019-09-19","close":12949.8789},{"date":"2019-09-20","close":12979.7979},{"date":"2019-09-23","close":13129.3926},{"date":"2019-09-24","close":13074.541},{"date":"2019-09-25","close":12994.7568},{"date":"2019-09-26","close":12954.8652},{"date":"2019-09-27","close":12929.9326},{"date":"2019-09-30","close":12825.2168},{"date":"2019-10-01","close":12999.7441},{"date":"2019-10-02","close":12820.2305},{"date":"2019-10-04","close":12645.7041},{"date":"2019-10-07","close":12840.1768},{"date":"2019-10-08","close":12820.2305},{"date":"2019-10-10","close":12650.6904},{"date":"2019-10-11","close":12700.5547},{"date":"2019-10-14","close":12735.4609},{"date":"2019-10-15","close":12760.3926},{"date":"2019-10-16","close":12969.8252},{"date":"2019-10-17","close":12949.8789},{"date":"2019-10-18","close":12949.8789},{"date":"2019-10-21","close":12830.2031},{"date":"2019-10-22","close":12825.2168},{"date":"2019-10-23","close":12870.0957},{"date":"2019-10-24","close":12914.9736},{"date":"2019-10-25","close":12964.8389},{"date":"2019-10-28","close":12964.8389},{"date":"2019-10-29","close":12989.7705},{"date":"2019-10-30","close":13109.4463},{"date":"2019-10-31","close":13204.1895},{"date":"2019-11-01","close":13199.2031},{"date":"2019-11-04","close":13204.1895},{"date":"2019-11-05","close":13174.2705},{"date":"2019-11-06","close":13074.541},{"date":"2019-11-07","close":13134.3789},{"date":"2019-11-08","close":13124.4053},{"date":"2019-11-11","close":13259.04},{"date":"2019-11-12","close":13214.1621},{"date":"2019-11-13","close":13323.8643},{"date":"2019-11-14","close":13368.7432},{"date":"2019-11-15","close":13303.9189},{"date":"2019-11-18","close":13533.2969},{"date":"2019-11-19","close":13553.2422},{"date":"2019-11-20","close":13633.0264},{"date":"2019-11-21","close":13672.918},{"date":"2019-11-22","close":13737.7422},{"date":"2019-11-25","close":13777.6338},{"date":"2019-11-26","close":13937.2012},{"date":"2019-11-27","close":13932.2148},{"date":"2019-11-28","close":13962.1338},{"date":"2019-11-29","close":14091.7822},{"date":"2019-12-02","close":14031.9443},{"date":"2019-12-03","close":13977.0928},{"date":"2019-12-04","close":14026.958},{"date":"2019-12-05","close":14116.7148},{"date":"2019-12-06","close":14156.6064},{"date":"2019-12-09","close":14171.5654},{"date":"2019-12-10","close":14141.6465},{"date":"2019-12-11","close":14216.4443},{"date":"2019-12-12","close":14141.6465},{"date":"2019-12-13","close":14071.8359},{"date":"2019-12-16","close":14061.8633},{"date":"2019-12-17","close":14131.6738},{"date":"2019-12-18","close":14131.6738},{"date":"2019-12-19","close":14126.6875},{"date":"2019-12-20","close":14146.6328},{"date":"2019-12-23","close":14231.4033},{"date":"2019-12-24","close":14326.1465},{"date":"2019-12-26","close":14341.1055},{"date":"2019-12-27","close":14331.1328},{"date":"2019-12-30","close":14286.2549},{"date":"2020-01-02","close":14251.3496},{"date":"2020-01-03","close":14276.2812},{"date":"2020-01-06","close":14276.2812},{"date":"2020-01-07","close":14336.1191},{"date":"2020-01-08","close":14261.3223},{"date":"2020-01-09","close":14291.2412},{"date":"2020-01-10","close":14366.0381},{"date":"2020-01-13","close":14296.2275},{"date":"2020-01-14","close":14311.1865},{"date":"2020-01-15","close":14336.1191},{"date":"2020-01-16","close":14530.5918},{"date":"2020-01-17","close":14530.5918},{"date":"2020-01-20","close":14535.5781},{"date":"2020-01-21","close":14615.3623},{"date":"2020-01-22","close":14764.9561},{"date":"2020-01-23","close":14759.9697},{"date":"2020-01-28","close":14410.917},{"date":"2020-01-29","close":14545.5518},{"date":"2020-01-30","close":14530.5918},{"date":"2020-01-31","close":14560.5107},{"date":"2020-02-03","close":14475.7402},{"date":"2020-02-04","close":14480.7275},{"date":"2020-02-05","close":14700.1318},{"date":"2020-02-06","close":14909.5645},{"date":"2020-02-07","close":14969.4023},{"date":"2020-02-10","close":14839.7539},{"date":"2020-02-11","close":14924.5234},{"date":"2020-02-12","close":14914.5508},{"date":"2020-02-13","close":14869.6719},{"date":"2020-02-14","close":14884.6318},{"date":"2020-02-17","close":14939.4834},{"date":"2020-02-18","close":14864.6855},{"date":"2020-02-19","close":14959.4287},{"date":"2020-02-20","close":15104.0371},{"date":"2020-02-21","close":15004.3076},{"date":"2020-02-24","close":15128.9688},{"date":"2020-02-25","close":14829.7803},{"date":"2020-02-26","close":14410.917},{"date":"2020-02-27","close":14141.6465},{"date":"2020-02-28","close":13762.6748},{"date":"2020-03-02","close":13438.5537},{"date":"2020-03-03","close":13827.499},{"date":"2020-03-04","close":13827.499},{"date":"2020-03-05","close":14166.5791},{"date":"2020-03-06","close":14096.7686},{"date":"2020-03-09","close":13762.6748},{"date":"2020-03-10","close":13842.458},{"date":"2020-03-11","close":13513.3506},{"date":"2020-03-12","close":12999.7441},{"date":"2020-03-13","close":12366.4609},{"date":"2020-03-16","close":12506.083},{"date":"2020-03-17","close":12560.9336},{"date":"2020-03-18","close":12361.4746},{"date":"2020-03-19","close":12825.2168},{"date":"2020-03-20","close":12386.4072},{"date":"2020-03-23","close":12042.3398},{"date":"2020-03-24","close":12127.1104},{"date":"2020-03-25","close":12117.1377},{"date":"2020-03-26","close":12316.5967},{"date":"2020-03-27","close":12765.3789},{"date":"2020-03-30","close":12760.3926},{"date":"2020-03-31","close":13234.1084},{"date":"2020-04-01","close":13588.1475},{"date":"2020-04-02","close":13144.3516},{"date":"2020-04-03","close":13044.6221},{"date":"2020-04-06","close":13363.7568},{"date":"2020-04-07","close":13677.9043},{"date":"2020-04-08","close":13578.1748},{"date":"2020-04-09","close":13872.377},{"date":"2020-04-10","close":13962.1338},{"date":"2020-04-13","close":13992.0527},{"date":"2020-04-14","close":14091.7822},{"date":"2020-04-16","close":14261.3223},{"date":"2020-04-17","close":14964.415},{"date":"2020-04-20","close":14964.415},{"date":"2020-04-21","close":14740.0244},{"date":"2020-04-22","close":14710.1055},{"date":"2020-04-23","close":14899.5908},{"date":"2020-04-24","close":14779.916},{"date":"2020-04-27","close":15158.8877},{"date":"2020-04-28","close":15163.874},{"date":"2020-04-29","close":14994.334},{"date":"2020-05-04","close":14725.0645},{"date":"2020-05-06","close":15009.2939},{"date":"2020-05-07","close":14964.415},{"date":"2020-05-08","close":14949.4561},{"date":"2020-05-11","close":14944.4697},{"date":"2020-05-12","close":14944.4697},{"date":"2020-05-13","close":14954.4424},{"date":"2020-05-14","close":14844.7402},{"date":"2020-05-15","close":14834.7666},{"date":"2020-05-18","close":15034.2256},{"date":"2020-05-19","close":15153.9014},{"date":"2020-05-20","close":15198.7793},{"date":"2020-05-21","close":15158.8877},{"date":"2020-05-22","close":15163.874},{"date":"2020-05-25","close":15343.3877},{"date":"2020-05-26","close":15278.5635},{"date":"2020-05-27","close":15238.6719},{"date":"2020-05-28","close":15148.915},{"date":"2020-05-29","close":15313.4688},{"date":"2020-06-01","close":15557.8057},{"date":"2020-06-02","close":15517.9141},{"date":"2020-06-03","close":15697.4277},{"date":"2020-06-04","close":15483.0088},{"date":"2020-06-05","close":15323.4414},{"date":"2020-06-08","close":15313.4688},{"date":"2020-06-09","close":15328.4277},{"date":"2020-06-10","close":15223.7119},{"date":"2020-06-11","close":15198.7793},{"date":"2020-06-12","close":14809.835},{"date":"2020-06-15","close":14804.8477},{"date":"2020-06-16","close":14964.415},{"date":"2020-06-17","close":15198.7793},{"date":"2020-06-18","close":15183.8203},{"date":"2020-06-19","close":15144.0},{"date":"2020-06-22","close":15238.6719},{"date":"2020-06-23","close":15288.5361},{"date":"2020-06-24","close":15248.6445},{"date":"2020-06-25","close":14984.3613},{"date":"2020-06-26","close":15019.2666},{"date":"2020-06-29","close":14899.5908},{"date":"2020-06-30","close":14889.6182},{"date":"2020-07-01","close":14854.7129},{"date":"2020-07-02","close":15049.1855},{"date":"2020-07-03","close":15224.0},{"date":"2020-07-06","close":15253.6309},{"date":"2020-07-07","close":15074.1182},{"date":"2020-07-08","close":14974.3887},{"date":"2020-07-09","close":14959.4287},{"date":"2020-07-10","close":14969.4023},{"date":"2020-07-13","close":14964.415},{"date":"2020-07-14","close":15253.6309},{"date":"2020-07-15","close":15308.4824},{"date":"2020-07-16","close":15483.0088},{"date":"2020-07-17","close":15483.0088},{"date":"2020-07-20","close":15607.6709},{"date":"2020-07-21","close":15757.2646},{"date":"2020-07-22","close":15642.5762},{"date":"2020-07-23","close":15842.0352},{"date":"2020-07-24","close":15737.3193},{"date":"2020-07-27","close":15552.8193},{"date":"2020-07-28","close":15582.7383},{"date":"2020-07-29","close":15587.7246},{"date":"2020-07-30","close":15717.373},{"date":"2020-07-31","close":15483.0088},{"date":"2020-08-03","close":15572.7656},{"date":"2020-08-04","close":15687.4541},{"date":"2020-08-05","close":15682.4678},{"date":"2020-08-06","close":15662.5225},{"date":"2020-08-07","close":15497.9688},{"date":"2020-08-10","close":15582.7383},{"date":"2020-08-11","close":15612.6572},{"date":"2020-08-12","close":15328.4277},{"date":"2020-08-13","close":15502.9551},{"date":"2020-08-14","close":15542.8467},{"date":"2020-08-18","close":15438.1309},{"date":"2020-08-19","close":15512.9277},{"date":"2020-08-20","close":15483.0088},{"date":"2020-08-21","close":15463.0635},{"date":"2020-08-24","close":15408.2119},{"date":"2020-08-25","close":15458.0762},{"date":"2020-08-26","close":15547.833},{"date":"2020-08-27","close":15258.6172},{"date":"2020-08-28","close":15418.1846},{"date":"2020-08-31","close":15428.1572},{"date":"2020-09-01","close":15497.9688},{"date":"2020-09-02","close":15507.9414},{"date":"2020-09-03","close":15667.5088},{"date":"2020-09-04","close":15278.5635},{"date":"2020-09-07","close":15128.9688},{"date":"2020-09-08","close":15308.4824},{"date":"2020-09-09","close":15029.2393},{"date":"2020-09-10","close":15263.6035},{"date":"2020-09-11","close":15193.793},{"date":"2020-09-14","close":15153.9014},{"date":"2020-09-15","close":15233.6855},{"date":"2020-09-16","close":15338.4014},{"date":"2020-09-17","close":15268.5908},{"date":"2020-09-18","close":15143.9287},{"date":"2020-09-21","close":15044.1992},{"date":"2020-09-22","close":14854.7129},{"date":"2020-09-23","close":14745.0107},{"date":"2020-09-24","close":14749.9971},{"date":"2020-09-25","close":14705.1182},{"date":"2020-09-28","close":14944.4697},{"date":"2020-09-29","close":14904.5781},{"date":"2020-10-05","close":14869.6719},{"date":"2020-10-06","close":15014.2803},{"date":"2020-10-07","close":14849.7266},{"date":"2020-10-08","close":14924.5234},{"date":"2020-10-12","close":15024.2529},{"date":"2020-10-13","close":15114.0098},{"date":"2020-10-14","close":14959.4287},{"date":"2020-10-15","close":14874.6592},{"date":"2020-10-16","close":14735.0371},{"date":"2020-10-19","close":14869.6719},{"date":"2020-10-20","close":14695.1455},{"date":"2020-10-21","close":14680.1865},{"date":"2020-10-22","close":14460.7812},{"date":"2020-10-23","close":14560.5107},{"date":"2020-10-26","close":14480.7275},{"date":"2020-10-27","close":14485.7139},{"date":"2020-10-28","close":14361.0518},{"date":"2020-10-29","close":14121.7012},{"date":"2020-10-30","close":13722.7832},{"date":"2020-11-02","close":13857.418},{"date":"2020-11-03","close":14181.5391},{"date":"2020-11-04","close":14490.7002},{"date":"2020-11-05","close":14834.7666},{"date":"2020-11-06","close":14859.6992},{"date":"2020-11-09","close":15044.1992},{"date":"2020-11-10","close":14899.5908},{"date":"2020-11-11","close":14809.835},{"date":"2020-11-12","close":14834.7666},{"date":"2020-11-13","close":14959.4287},{"date":"2020-11-16","close":15054.1719},{"date":"2020-11-17","close":14949.4561},{"date":"2020-11-18","close":14949.4561},{"date":"2020-11-19","close":14774.9297},{"date":"2020-11-20","close":14690.1592},{"date":"2020-11-23","close":14749.9971},{"date":"2020-11-24","close":14670.2129},{"date":"2020-11-25","close":14645.2812},{"date":"2020-11-26","close":14645.2812},{"date":"2020-11-27","close":14620.3486},{"date":"2020-11-30","close":14839.7539},{"date":"2020-12-01","close":14894.6045},{"date":"2020-12-02","close":14809.835},{"date":"2020-12-03","close":14894.6045},{"date":"2020-12-04","close":14695.1455},{"date":"2020-12-07","close":14620.3486},{"date":"2020-12-08","close":14675.2002},{"date":"2020-12-09","close":14769.9424},{"date":"2020-12-10","close":14789.8887},{"date":"2020-12-11","close":14779.916},{"date":"2020-12-14","close":14779.916},{"date":"2020-12-15","close":14695.1455},{"date":"2020-12-16","close":14710.1055},{"date":"2020-12-17","close":14774.9297},{"date":"2020-12-18","close":14899.5908},{"date":"2020-12-21","close":15009.2939},{"date":"2020-12-22","close":14839.7539},{"date":"2020-12-23","close":14864.6855},{"date":"2020-12-24","close":14849.7266},{"date":"2020-12-28","close":14705.1182},{"date":"2020-12-29","close":14889.6182},{"date":"2020-12-30","close":14849.7266},{"date":"2021-01-04","close":14849.7266},{"date":"2021-01-05","close":14969.4023},{"date":"2021-01-06","close":15019.2666},{"date":"2021-01-07","close":15228.6982},{"date":"2021-01-08","close":15438.1309},{"date":"2021-01-11","close":15363.333},{"date":"2021-01-12","close":15542.8467},{"date":"2021-01-13","close":15473.0361},{"date":"2021-01-14","close":15532.874},{"date":"2021-01-15","close":15338.4014},{"date":"2021-01-18","close":15468.0498},{"date":"2021-01-19","close":15502.9551},{"date":"2021-01-20","close":15597.6982},{"date":"2021-01-21","close":15787.1836},{"date":"2021-01-22","close":15707.4004},{"date":"2021-01-25","close":15687.4541},{"date":"2021-01-26","close":15692.4414},{"date":"2021-01-27","close":15632.6035},{"date":"2021-01-28","close":15373.3066},{"date":"2021-01-29","close":15552.8193},{"date":"2021-02-01","close":15418.1846},{"date":"2021-02-02","close":15378.293},{"date":"2021-02-03","close":15483.0088},{"date":"2021-02-04","close":15398.2393},{"date":"2021-02-05","close":15547.833},{"date":"2021-02-08","close":15478.0225},{"date":"2021-02-09","close":15487.9951},{"date":"2021-02-10","close":15537.8604},{"date":"2021-02-15","close":15632.6035},{"date":"2021-02-16","close":15597.6982},{"date":"2021-02-17","close":15557.8057},{"date":"2021-02-18","close":15383.2793},{"date":"2021-02-19","close":15378.293},{"date":"2021-02-22","close":15243.6582},{"date":"2021-02-23","close":15208.7529},{"date":"2021-02-24","close":15094.0635},{"date":"2021-02-25","close":15193.793},{"date":"2021-02-26","close":15188.8066},{"date":"2021-03-02","close":15188.8066},{"date":"2021-03-03","close":15173.8477},{"date":"2021-03-04","close":14964.415},{"date":"2021-03-05","close":14859.6992},{"date":"2021-03-08","close":14874.6592},{"date":"2021-03-09","close":15109.0234},{"date":"2021-03-10","close":15178.834},{"date":"2021-03-11","close":15313.4688},{"date":"2021-03-12","close":15308.4824},{"date":"2021-03-15","close":15243.6582},{"date":"2021-03-16","close":15333.415},{"date":"2021-03-17","close":15438.1309},{"date":"2021-03-18","close":15358.3467},{"date":"2021-03-19","close":15343.3877},{"date":"2021-03-22","close":15408.2119},{"date":"2021-03-23","close":15438.1309},{"date":"2021-03-24","close":15373.3066},{"date":"2021-03-25","close":15418.1846},{"date":"2021-03-26","close":15468.0498},{"date":"2021-03-29","close":15582.7383},{"date":"2021-03-30","close":15732.333},{"date":"2021-03-31","close":15617.6436},{"date":"2021-04-01","close":15547.833},{"date":"2021-04-02","close":15483.0088},{"date":"2021-04-05","close":15602.6846},{"date":"2021-04-06","close":15458.0762},{"date":"2021-04-07","close":15358.3467},{"date":"2021-04-08","close":15403.2256},{"date":"2021-04-09","close":15413.1982},{"date":"2021-04-12","close":15727.3467},{"date":"2021-04-13","close":15677.4814},{"date":"2021-04-14","close":15677.4814},{"date":"2021-04-15","close":15682.4678},{"date":"2021-04-16","close":15807.1299},{"date":"2021-04-19","close":15956.7246},{"date":"2021-04-20","close":15961.7109},{"date":"2021-04-21","close":16061.4404},{"date":"2021-04-22","close":16171.1426},{"date":"2021-04-23","close":16166.1562},{"date":"2021-04-26","close":16166.1562},{"date":"2021-04-27","close":16151.1963},{"date":"2021-04-28","close":16066.4268},{"date":"2021-04-29","close":16016.5615},{"date":"2021-04-30","close":16011.5752},{"date":"2021-05-03","close":15981.6562},{"date":"2021-05-04","close":16136.2373},{"date":"2021-05-06","close":16146.21},{"date":"2021-05-07","close":16176.1289},{"date":"2021-05-10","close":16235.9668},{"date":"2021-05-11","close":16166.1562},{"date":"2021-05-12","close":16061.4404},{"date":"2021-05-13","close":15991.6299},{"date":"2021-05-14","close":16290.8184},{"date":"2021-05-17","close":16375.5879},{"date":"2021-05-18","close":16440.4121},{"date":"2021-05-20","close":16380.5742},{"date":"2021-05-21","close":16505.2363},{"date":"2021-05-24","close":16525.1816},{"date":"2021-05-25","close":16510.2227},{"date":"2021-05-26","close":16410.4941},{"date":"2021-05-27","close":16325.7236},{"date":"2021-05-28","close":16310.7637},{"date":"2021-05-31","close":16330.71},{"date":"2021-06-01","close":16201.0615},{"date":"2021-06-02","close":16081.3857},{"date":"2021-06-03","close":16081.3857},{"date":"2021-06-04","close":16106.3184},{"date":"2021-06-07","close":16121.2783},{"date":"2021-06-08","close":16196.0752},{"date":"2021-06-09","close":16206.0479},{"date":"2021-06-10","close":16365.6152},{"date":"2021-06-11","close":16570.0605},{"date":"2021-06-14","close":16604.9668},{"date":"2021-06-15","close":16654.8301},{"date":"2021-06-16","close":16709.6816},{"date":"2021-06-17","close":16714.668},{"date":"2021-06-18","close":16899.168},{"date":"2021-06-21","close":16729.6289},{"date":"2021-06-22","close":16899.168},{"date":"2021-06-23","close":16973.9648},{"date":"2021-06-24","close":16889.1953},{"date":"2021-06-25","close":16894.1816},{"date":"2021-06-28","close":16894.1816},{"date":"2021-06-29","close":16993.9121},{"date":"2021-06-30","close":16914.127},{"date":"2021-07-01","close":17038.7891},{"date":"2021-07-02","close":17148.4922},{"date":"2021-07-05","close":17193.3711},{"date":"2021-07-06","close":17173.4238},{"date":"2021-07-07","close":17228.2754},{"date":"2021-07-08","close":17437.707},{"date":"2021-07-09","close":17507.5176},{"date":"2021-07-12","close":17477.5996},{"date":"2021-07-13","close":17507.5176},{"date":"2021-07-14","close":17517.4922},{"date":"2021-07-15","close":17412.7754},{"date":"2021-07-16","close":17273.1543},{"date":"2021-07-19","close":17347.9512},{"date":"2021-07-20","close":17402.8027},{"date":"2021-07-21","close":17492.5586},{"date":"2021-07-22","close":17517.4922},{"date":"2021-07-23","close":17632.1797},{"date":"2021-07-26","close":17791.748},{"date":"2021-07-27","close":17607.248},{"date":"2021-07-28","close":17746.8691},{"date":"2021-07-29","close":17716.9512},{"date":"2021-07-30","close":17662.0996},{"date":"2021-08-02","close":17946.3281},{"date":"2021-08-03","close":17921.3965},{"date":"2021-08-04","close":17946.3281},{"date":"2021-08-05","close":17956.3008},{"date":"2021-08-06","close":17881.5039},{"date":"2021-08-09","close":17771.8008},{"date":"2021-08-10","close":17951.3145},{"date":"2021-08-11","close":18066.0039},{"date":"2021-08-12","close":18031.0977},{"date":"2021-08-13","close":18310.3418},{"date":"2021-08-17","close":18629.4746},{"date":"2021-08-18","close":18704.2734},{"date":"2021-08-19","close":18624.4883},{"date":"2021-08-20","close":18714.2461},{"date":"2021-08-23","close":18843.8945},{"date":"2021-08-24","close":18689.3125},{"date":"2021-08-25","close":18579.6113},{"date":"2021-08-26","close":18569.6387},{"date":"2021-08-27","close":18584.5977},{"date":"2021-08-30","close":18549.6914},{"date":"2021-08-31","close":18569.6387},{"date":"2021-09-01","close":18484.8672},{"date":"2021-09-02","close":18494.8398},{"date":"2021-09-03","close":18654.4082},{"date":"2021-09-06","close":18639.4492},{"date":"2021-09-07","close":18714.2461},{"date":"2021-09-08","close":18694.2988},{"date":"2021-09-09","close":18604.543},{"date":"2021-09-10","close":18474.8945},{"date":"2021-09-13","close":18420.043},{"date":"2021-09-14","close":18290.3945},{"date":"2021-09-15","close":18245.5176},{"date":"2021-09-16","close":18315.3281},{"date":"2021-09-17","close":18390.125},{"date":"2021-09-23","close":18305.3555},{"date":"2021-09-24","close":18564.6504},{"date":"2021-09-27","close":18350.2324},{"date":"2021-09-28","close":18180.6934},{"date":"2021-09-29","close":17851.5859},{"date":"2021-09-30","close":18115.8691},{"date":"2021-10-01","close":17751.8555},{"date":"2021-10-05","close":17642.1523},{"date":"2021-10-06","close":17632.1797},{"date":"2021-10-07","close":17821.666},{"date":"2021-10-08","close":17971.2598},{"date":"2021-10-12","close":17811.6934},{"date":"2021-10-13","close":17711.9629},{"date":"2021-10-14","close":17746.8691},{"date":"2021-10-15","close":17891.4766},{"date":"2021-10-18","close":17911.4238},{"date":"2021-10-19","close":17826.6523},{"date":"2021-10-20","close":17816.6797},{"date":"2021-10-21","close":18056.0312},{"date":"2021-10-22","close":18170.7188},{"date":"2021-10-25","close":18110.8828},{"date":"2021-10-26","close":18150.7734},{"date":"2021-10-27","close":18245.5176},{"date":"2021-10-28","close":18085.9492},{"date":"2021-10-29","close":18090.9355},{"date":"2021-11-01","close":18420.043},{"date":"2021-11-02","close":18420.043},{"date":"2021-11-03","close":18659.3945},{"date":"2021-11-04","close":18823.9473},{"date":"2021-11-05","close":18749.1504},{"date":"2021-11-08","close":18240.5312},{"date":"2021-11-09","close":18459.9355},{"date":"2021-11-10","close":18474.8945},{"date":"2021-11-11","close":18569.6387},{"date":"2021-11-12","close":18509.8008},{"date":"2021-11-15","close":18449.9629},{"date":"2021-11-16","close":18375.166},{"date":"2021-11-17","close":18469.9082},{"date":"2021-11-18","close":18420.043},{"date":"2021-11-19","close":18559.6641},{"date":"2021-11-22","close":18484.8672},{"date":"2021-11-23","close":18355.2188},{"date":"2021-11-24","close":18325.3008},{"date":"2021-11-25","close":18395.1113},{"date":"2021-11-26","close":18145.7871},{"date":"2021-11-29","close":18410.0703},{"date":"2021-11-30","close":18140.8008},{"date":"2021-12-01","close":18026.1113},{"date":"2021-12-02","close":17871.5312},{"date":"2021-12-03","close":17891.4766},{"date":"2021-12-06","close":17936.3555},{"date":"2021-12-07","close":18021.125},{"date":"2021-12-08","close":18160.7461},{"date":"2021-12-09","close":18280.4219},{"date":"2021-12-10","close":18385.1387},{"date":"2021-12-13","close":18420.043},{"date":"2021-12-14","close":18539.7188},{"date":"2021-12-15","close":18504.8145},{"date":"2021-12-16","close":18644.4355},{"date":"2021-12-17","close":18888.7715},{"date":"2021-12-20","close":18669.3672},{"date":"2021-12-21","close":18853.8672},{"date":"2021-12-22","close":18848.8809},{"date":"2021-12-23","close":19068.2852},{"date":"2021-12-24","close":19028.3945},{"date":"2021-12-27","close":19108.1777},{"date":"2021-12-28","close":19262.7578},{"date":"2021-12-29","close":19262.7578},{"date":"2021-12-30","close":19377.4473},{"date":"2022-01-03","close":19477.0},{"date":"2022-01-04","close":19297.6641},{"date":"2022-01-05","close":18998.4746},{"date":"2022-01-06","close":18868.8262},{"date":"2022-01-07","close":18759.123},{"date":"2022-01-10","close":18649.4219},{"date":"2022-01-11","close":18649.4219},{"date":"2022-01-12","close":18813.9746},{"date":"2022-01-13","close":18664.3809},{"date":"2022-01-14","close":18390.125},{"date":"2022-01-17","close":18375.166},{"date":"2022-01-18","close":18305.3555},{"date":"2022-01-19","close":18150.7734},{"date":"2022-01-20","close":18210.6113},{"date":"2022-01-21","close":17901.4492},{"date":"2022-01-24","close":18051.0449},{"date":"2022-01-25","close":17642.1523},{"date":"2022-01-26","close":17677.0586},{"date":"2022-01-27","close":17502.5312},{"date":"2022-01-28","close":17921.3965},{"date":"2022-02-03","close":18295.3809},{"date":"2022-02-04","close":18474.8945},{"date":"2022-02-07","close":18210.6113},{"date":"2022-02-08","close":18195.6523},{"date":"2022-02-09","close":18290.3945},{"date":"2022-02-10","close":18375.166},{"date":"2022-02-11","close":18036.084},{"date":"2022-02-14","close":17932.0},{"date":"2022-02-15","close":17706.9766},{"date":"2022-02-16","close":17911.4238},{"date":"2022-02-17","close":17921.3965},{"date":"2022-02-18","close":17881.5039},{"date":"2022-02-21","close":17677.0586},{"date":"2022-02-22","close":17487.5723},{"date":"2022-02-23","close":17662.0996},{"date":"2022-02-24","close":17328.0059},{"date":"2022-02-25","close":17467.627},{"date":"2022-02-28","close":17687.0312},{"date":"2022-03-02","close":18051.0449},{"date":"2022-03-03","close":18170.7188},{"date":"2022-03-04","close":18165.7324},{"date":"2022-03-07","close":18105.8945},{"date":"2022-03-08","close":18130.8281},{"date":"2022-03-10","close":18260.4766},{"date":"2022-03-11","close":18270.4492},{"date":"2022-03-14","close":18355.2188},{"date":"2022-03-15","close":18385.1387},{"date":"2022-03-16","close":18644.4355},{"date":"2022-03-17","close":18464.9219},{"date":"2022-03-18","close":18694.2988},{"date":"2022-03-21","close":18943.623},{"date":"2022-03-22","close":19033.3809},{"date":"2022-03-23","close":18948.6094},{"date":"2022-03-24","close":18918.6914},{"date":"2022-03-25","close":19023.4062},{"date":"2022-03-28","close":19048.3398},{"date":"2022-03-29","close":19168.0156},{"date":"2022-03-30","close":19168.0156},{"date":"2022-03-31","close":19267.7441},{"date":"2022-04-01","close":19108.1777},{"date":"2022-04-04","close":19257.7715},{"date":"2022-04-05","close":19158.041},{"date":"2022-04-06","close":19252.7852},{"date":"2022-04-07","close":19502.1094},{"date":"2022-04-08","close":19965.8516},{"date":"2022-04-11","close":20265.0391},{"date":"2022-04-12","close":19940.918},{"date":"2022-04-13","close":19696.582},{"date":"2022-04-14","close":19676.6348},{"date":"2022-04-15","close":19741.459},{"date":"2022-04-18","close":19631.7578},{"date":"2022-04-19","close":19646.7168},{"date":"2022-04-20","close":19502.1094},{"date":"2022-04-21","close":19955.8789},{"date":"2022-04-22","close":19691.5957},{"date":"2022-04-25","close":19108.1777},{"date":"2022-04-26","close":19267.7441},{"date":"2022-04-27","close":19257.7715},{"date":"2022-04-28","close":19437.2852},{"date":"2022-04-29","close":19148.0684},{"date":"2022-05-02","close":19029.0},{"date":"2022-05-03","close":18848.8809},{"date":"2022-05-04","close":18953.5957},{"date":"2022-05-06","close":18963.5703},{"date":"2022-05-09","close":18700.0},{"date":"2022-05-10","close":18569.6387},{"date":"2022-05-11","close":18604.543},{"date":"2022-05-12","close":18479.8809},{"date":"2022-05-13","close":18694.2988},{"date":"2022-05-16","close":18689.3125},{"date":"2022-05-17","close":18908.7188},{"date":"2022-05-18","close":18913.7051},{"date":"2022-05-19","close":18619.502},{"date":"2022-05-20","close":18714.2461},{"date":"2022-05-23","close":19068.2852},{"date":"2022-05-24","close":18744.1641},{"date":"2022-05-25","close":19098.2051},{"date":"2022-05-26","close":19028.3945},{"date":"2022-05-27","close":18908.7188},{"date":"2022-05-30","close":19088.2305},{"date":"2022-05-31","close":18883.7852},{"date":"2022-06-02","close":18604.543},{"date":"2022-06-03","close":18639.4492},{"date":"2022-06-07","close":18579.6113},{"date":"2022-06-08","close":18804.002},{"date":"2022-06-09","close":18774.084},{"date":"2022-06-10","close":18644.4355},{"date":"2022-06-13","close":18100.9082},{"date":"2022-06-14","close":18145.7871},{"date":"2022-06-15","close":17866.5449},{"date":"2022-06-16","close":17836.625},{"date":"2022-06-17","close":17711.9629},{"date":"2022-06-20","close":17761.8281},{"date":"2022-06-21","close":17896.4629},{"date":"2022-06-22","close":17951.3145},{"date":"2022-06-23","close":18484.8672},{"date":"2022-06-24","close":18749.1504},{"date":"2022-06-27","close":18973.543},{"date":"2022-06-28","close":19098.2051},{"date":"2022-06-29","close":18928.6641},{"date":"2022-06-30","close":18923.6777},{"date":"2022-07-01","close":18799.0156},{"date":"2022-07-04","close":19088.2305},{"date":"2022-07-05","close":19347.5273},{"date":"2022-07-06","close":19098.2051},{"date":"2022-07-07","close":19262.7578},{"date":"2022-07-08","close":19262.7578},{"date":"2022-07-11","close":19262.7578},{"date":"2022-07-12","close":19502.1094},{"date":"2022-07-13","close":19182.9746},{"date":"2022-07-14","close":19053.3262},{"date":"2022-07-15","close":19237.8262},{"date":"2022-07-18","close":19661.6758},{"date":"2022-07-19","close":19217.8789},{"date":"2022-07-20","close":19586.8789},{"date":"2022-07-21","close":19287.6895},{"date":"2022-07-22","close":19477.1758},{"date":"2022-07-25","close":19517.0684},{"date":"2022-07-26","close":19482.1621},{"date":"2022-07-27","close":19856.1484},{"date":"2022-07-28","close":19596.8516},{"date":"2022-07-29","close":19781.3516},{"date":"2022-08-01","close":19851.1621},{"date":"2022-08-02","close":19502.1094},{"date":"2022-08-03","close":19606.8242},{"date":"2022-08-04","close":19601.8379},{"date":"2022-08-05","close":19457.2305},{"date":"2022-08-08","close":19497.123},{"date":"2022-08-09","close":19512.082},{"date":"2022-08-10","close":19472.1895},{"date":"2022-08-11","close":19671.6484},{"date":"2022-08-12","close":19457.2305},{"date":"2022-08-16","close":19786.3379},{"date":"2022-08-17","close":19791.3242},{"date":"2022-08-18","close":19771.3789},{"date":"2022-08-19","close":19721.5137},{"date":"2022-08-22","close":19896.041},{"date":"2022-08-23","close":19731.4863},{"date":"2022-08-24","close":19527.041},{"date":"2022-08-25","close":19726.5},{"date":"2022-08-26","close":19631.7578},{"date":"2022-08-29","close":19287.6895},{"date":"2022-08-30","close":19362.4883},{"date":"2022-08-31","close":19187.9609},{"date":"2022-09-01","close":19008.4473},{"date":"2022-09-02","close":19237.8262},{"date":"2022-09-05","close":19412.3516},{"date":"2022-09-06","close":19417.3379},{"date":"2022-09-07","close":19447.2578},{"date":"2022-09-08","close":19696.582},{"date":"2022-09-13","close":20220.1621},{"date":"2022-09-14","close":19901.0273},{"date":"2022-09-15","close":19811.2695},{"date":"2022-09-16","close":19676.6348},{"date":"2022-09-19","close":19721.5137},{"date":"2022-09-20","close":19706.5547},{"date":"2022-09-21","close":19472.1895},{"date":"2022-09-22","close":19267.7441},{"date":"2022-09-23","close":19282.7031},{"date":"2022-09-26","close":19312.623},{"date":"2022-09-27","close":19267.7441},{"date":"2022-09-28","close":19257.7715},{"date":"2022-09-29","close":19556.9609},{"date":"2022-09-30","close":19551.9727},{"date":"2022-10-04","close":19761.4062},{"date":"2022-10-05","close":19925.959},{"date":"2022-10-06","close":19915.9863},{"date":"2022-10-07","close":19621.7852},{"date":"2022-10-11","close":19332.5684},{"date":"2022-10-12","close":19601.8379},{"date":"2022-10-13","close":19402.3789},{"date":"2022-10-14","close":19761.4062},{"date":"2022-10-17","close":19851.1621},{"date":"2022-10-18","close":20215.1758},{"date":"2022-10-19","close":20145.3652},{"date":"2022-10-20","close":19816.2559},{"date":"2022-10-21","close":20130.4043},{"date":"2022-10-24","close":20160.3242},{"date":"2022-10-25","close":20414.6348},{"date":"2022-10-26","close":20265.0391},{"date":"2022-10-27","close":20429.5938},{"date":"2022-10-28","close":20429.5938},{"date":"2022-10-31","close":20713.8223},{"date":"2022-11-01","close":20913.2812},{"date":"2022-11-02","close":20828.5117},{"date":"2022-11-03","close":20534.3086},{"date":"2022-11-04","close":20504.3906},{"date":"2022-11-07","close":20299.9453},{"date":"2022-11-08","close":20334.8496},{"date":"2022-11-09","close":20175.2832},{"date":"2022-11-10","close":20095.5},{"date":"2022-11-11","close":19965.8516},{"date":"2022-11-14","close":19746.4453},{"date":"2022-11-15","close":19766.3926},{"date":"2022-11-16","close":19606.8242},{"date":"2022-11-17","close":19806.2832},{"date":"2022-11-18","close":19950.8926},{"date":"2022-11-21","close":20160.3242},{"date":"2022-11-22","close":20409.6484},{"date":"2022-11-23","close":20504.3906},{"date":"2022-11-24","close":20349.8105},{"date":"2022-11-25","close":20299.9453},{"date":"2022-11-28","close":20474.4727},{"date":"2022-11-29","close":20354.7969},{"date":"2022-11-30","close":20090.5137},{"date":"2022-12-01","close":20010.7285},{"date":"2022-12-02","close":20369.7559},{"date":"2022-12-05","close":20245.0938},{"date":"2022-12-06","close":20309.918},{"date":"2022-12-07","close":20374.7422},{"date":"2022-12-08","close":20484.4453},{"date":"2022-12-09","close":20270.0254},{"date":"2022-12-12","close":20304.9316},{"date":"2022-12-13","close":20379.7285},{"date":"2022-12-14","close":20314.9043},{"date":"2022-12-15","close":20539.2949},{"date":"2022-12-16","close":20280.0},{"date":"2022-12-19","close":19851.1621},{"date":"2022-12-20","close":19407.3652},{"date":"2022-12-21","close":19651.7031},{"date":"2022-12-22","close":19716.5273},{"date":"2022-12-23","close":19666.6621},{"date":"2022-12-26","close":19691.5957},{"date":"2022-12-27","close":19616.7969},{"date":"2022-12-28","close":19367.4746},{"date":"2022-12-29","close":19227.8535},{"date":"2023-01-02","close":19646.7168},{"date":"2023-01-03","close":19546.9863},{"date":"2023-01-04","close":19591.8652},{"date":"2023-01-05","close":19487.1484},{"date":"2023-01-06","close":19362.4883},{"date":"2023-01-09","close":19173.002},{"date":"2023-01-10","close":18848.8809},{"date":"2023-01-11","close":19068.2852},{"date":"2023-01-12","close":19108.1777},{"date":"2023-01-13","close":19043.3535},{"date":"2023-01-16","close":19063.2988},{"date":"2023-01-17","close":19058.3125},{"date":"2023-01-18","close":19118.1504},{"date":"2023-01-19","close":18813.9746},{"date":"2023-01-20","close":18943.623},{"date":"2023-01-25","close":18754.1367},{"date":"2023-01-26","close":18789.043},{"date":"2023-01-27","close":18789.043},{"date":"2023-01-30","close":18624.4883},{"date":"2023-01-31","close":18579.6113},{"date":"2023-02-01","close":18694.2988},{"date":"2023-02-02","close":18689.3125},{"date":"2023-02-03","close":18534.7324},{"date":"2023-02-06","close":18654.4082},{"date":"2023-02-07","close":18943.623},{"date":"2023-02-08","close":18983.5156},{"date":"2023-02-09","close":19048.3398},{"date":"2023-02-10","close":18998.4746},{"date":"2023-02-13","close":19207.9062},{"date":"2023-02-14","close":19232.8398},{"date":"2023-02-15","close":19312.623},{"date":"2023-02-16","close":19297.6641},{"date":"2023-02-17","close":19173.002},{"date":"2023-02-20","close":19317.6094},{"date":"2023-02-21","close":19457.2305},{"date":"2023-02-22","close":19372.4609},{"date":"2023-02-23","close":19292.6777},{"date":"2023-02-24","close":19357.502},{"date":"2023-02-27","close":19462.2168},{"date":"2023-02-28","close":19347.5273},{"date":"2023-03-02","close":18928.6641},{"date":"2023-03-03","close":18938.6367},{"date":"2023-03-06","close":19058.3125},{"date":"2023-03-07","close":19058.3125},{"date":"2023-03-08","close":19113.1641},{"date":"2023-03-09","close":18913.7051},{"date":"2023-03-10","close":18883.7852},{"date":"2023-03-13","close":18888.7715},{"date":"2023-03-14","close":18714.2461},{"date":"2023-03-15","close":18808.9883},{"date":"2023-03-16","close":18799.0156},{"date":"2023-03-17","close":18779.0703},{"date":"2023-03-20","close":18878.7988},{"date":"2023-03-21","close":18928.6641},{"date":"2023-03-22","close":19063.2988},{"date":"2023-03-23","close":18794.0293},{"date":"2023-03-24","close":18709.2598},{"date":"2023-03-27","close":19083.2441},{"date":"2023-03-28","close":19083.2441},{"date":"2023-03-29","close":19252.7852},{"date":"2023-03-30","close":19252.7852},{"date":"2023-03-31","close":19297.6641},{"date":"2023-04-03","close":19596.8516},{"date":"2023-04-04","close":19821.2441},{"date":"2023-04-05","close":19831.2168},{"date":"2023-04-06","close":20100.4863},{"date":"2023-04-07","close":20195.2285},{"date":"2023-04-10","close":20294.959},{"date":"2023-04-11","close":20374.7422},{"date":"2023-04-12","close":20479.459},{"date":"2023-04-13","close":20414.6348},{"date":"2023-04-14","close":20275.0117},{"date":"2023-04-17","close":20529.3223},{"date":"2023-04-18","close":20474.4727},{"date":"2023-04-19","close":20424.6074},{"date":"2023-04-20","close":20494.418},{"date":"2023-04-21","close":20574.2012},{"date":"2023-04-24","close":20663.957},{"date":"2023-04-25","close":20828.5117},{"date":"2023-04-26","close":21047.916},{"date":"2023-04-27","close":20629.0527},{"date":"2023-04-28","close":20519.3496},{"date":"2023-05-02","close":20873.3906},{"date":"2023-05-03","close":20813.5527},{"date":"2023-05-04","close":20554.2559},{"date":"2023-05-08","close":20549.2695},{"date":"2023-05-09","close":20619.0801},{"date":"2023-05-10","close":20594.1465},{"date":"2023-05-11","close":20653.9844},{"date":"2023-05-12","close":20703.8496},{"date":"2023-05-15","close":20723.7949},{"date":"2023-05-16","close":20693.877},{"date":"2023-05-17","close":20554.2559},{"date":"2023-05-18","close":20500.0},{"date":"2023-05-19","close":20354.7969},{"date":"2023-05-22","close":20245.0938},{"date":"2023-05-23","close":20304.9316},{"date":"2023-05-24","close":20056.0},{"date":"2023-05-25","close":20140.377},{"date":"2023-05-26","close":19920.9727},{"date":"2023-05-30","close":19816.2559},{"date":"2023-05-31","close":19601.8379},{"date":"2023-06-01","close":19761.4062},{"date":"2023-06-02","close":19711.541},{"date":"2023-06-05","close":19721.5137},{"date":"2023-06-07","close":19836.2031},{"date":"2023-06-08","close":19641.7305},{"date":"2023-06-09","close":19641.7305},{"date":"2023-06-12","close":19606.8242},{"date":"2023-06-13","close":19477.1758},{"date":"2023-06-14","close":19636.7441},{"date":"2023-06-15","close":19452.2441},{"date":"2023-06-16","close":19641.7305},{"date":"2023-06-19","close":19716.5273},{"date":"2023-06-20","close":19686.6094},{"date":"2023-06-21","close":19666.6621},{"date":"2023-06-22","close":19816.2559},{"date":"2023-06-23","close":20000.7559},{"date":"2023-06-26","close":19925.959},{"date":"2023-06-27","close":19846.1758},{"date":"2023-06-28","close":19776.3652},{"date":"2023-06-29","close":19856.1484},{"date":"2023-06-30","close":19985.7969},{"date":"2023-07-03","close":20086.0},{"date":"2023-07-04","close":19836.0},{"date":"2023-07-05","close":19752.0},{"date":"2023-07-06","close":19762.0},{"date":"2023-07-07","close":19626.7715},{"date":"2023-07-10","close":19342.541},{"date":"2023-07-11","close":19457.0},{"date":"2023-07-12","close":19408.0},{"date":"2023-07-13","close":19188.0},{"date":"2023-07-14","close":19138.0957},{"date":"2023-07-17","close":19277.7168},{"date":"2023-07-18","close":19323.0},{"date":"2023-07-19","close":19477.1758},{"date":"2023-07-20","close":19576.9062},{"date":"2023-07-21","close":20115.4453},{"date":"2023-07-24","close":20190.2422},{"date":"2023-07-25","close":20076.0},{"date":"2023-07-26","close":20060.5938},{"date":"2023-07-27","close":20076.0},{"date":"2023-07-28","close":19906.0137},{"date":"2023-07-31","close":19856.0},{"date":"2023-08-01","close":19941.0},{"date":"2023-08-02","close":19986.0},{"date":"2023-08-03","close":20035.6621},{"date":"2023-08-04","close":20190.2422},{"date":"2023-08-07","close":20045.6348},{"date":"2023-08-08","close":20205.2012},{"date":"2023-08-09","close":20444.5527},{"date":"2023-08-10","close":20469.4844},{"date":"2023-08-11","close":20549.2695},{"date":"2023-08-14","close":20798.5918},{"date":"2023-08-16","close":20878.377},{"date":"2023-08-17","close":20833.498},{"date":"2023-08-18","close":20609.1074},{"date":"2023-08-21","close":20614.0938},{"date":"2023-08-22","close":20584.1738},{"date":"2023-08-23","close":20678.918},{"date":"2023-08-24","close":20579.1875},{"date":"2023-08-25","close":20304.9316},{"date":"2023-08-28","close":20220.1621},{"date":"2023-08-29","close":20379.7285},{"date":"2023-08-30","close":20564.2285},{"date":"2023-08-31","close":20644.0117},{"date":"2023-09-01","close":20339.8359},{"date":"2023-09-04","close":20349.8105},{"date":"2023-09-05","close":20454.5254},{"date":"2023-09-06","close":20344.8242},{"date":"2023-09-07","close":20245.0938},{"date":"2023-09-08","close":20399.6738},{"date":"2023-09-11","close":20374.7422},{"date":"2023-09-12","close":20354.7969},{"date":"2023-09-13","close":20339.8359},{"date":"2023-09-14","close":20459.5117},{"date":"2023-09-15","close":20404.6602},{"date":"2023-09-18","close":20235.1211},{"date":"2023-09-19","close":20215.1758},{"date":"2023-09-20","close":20230.1348},{"date":"2023-09-21","close":20339.8359},{"date":"2023-09-22","close":20160.3242},{"date":"2023-09-25","close":20085.5273},{"date":"2023-09-26","close":20284.9863},{"date":"2023-09-27","close":20225.1484},{"date":"2023-10-04","close":19766.3926},{"date":"2023-10-05","close":19906.0137},{"date":"2023-10-06","close":19925.959},{"date":"2023-10-10","close":20260.0527},{"date":"2023-10-11","close":20270.0254},{"date":"2023-10-12","close":20304.9316},{"date":"2023-10-13","close":20240.1074},{"date":"2023-10-16","close":20329.8633},{"date":"2023-10-17","close":20369.7559},{"date":"2023-10-18","close":20349.8105},{"date":"2023-10-19","close":20265.0391},{"date":"2023-10-20","close":19866.1211},{"date":"2023-10-23","close":19935.9316},{"date":"2023-10-24","close":19751.4336},{"date":"2023-10-25","close":19731.4863},{"date":"2023-10-26","close":19671.6484},{"date":"2023-10-27","close":19611.8105},{"date":"2023-10-30","close":19197.9336},{"date":"2023-10-31","close":19113.1641},{"date":"2023-11-01","close":19347.5273},{"date":"2023-11-02","close":19287.6895},{"date":"2023-11-03","close":19287.6895},{"date":"2023-11-06","close":19053.3262},{"date":"2023-11-07","close":19292.6777},{"date":"2023-11-08","close":19277.7168},{"date":"2023-11-09","close":19322.5957},{"date":"2023-11-10","close":19048.3398},{"date":"2023-11-13","close":19177.9883},{"date":"2023-11-14","close":19342.541},{"date":"2023-11-15","close":19257.7715},{"date":"2023-11-16","close":19128.123},{"date":"2023-11-17","close":19138.0957},{"date":"2023-11-20","close":19123.1367},{"date":"2023-11-21","close":19143.082},{"date":"2023-11-22","close":19442.2715},{"date":"2023-11-23","close":19352.5137},{"date":"2023-11-24","close":19571.9199},{"date":"2023-11-27","close":19641.7305},{"date":"2023-11-28","close":19342.541},{"date":"2023-11-29","close":19327.582},{"date":"2023-11-30","close":19327.582},{"date":"2023-12-01","close":19646.7168},{"date":"2023-12-04","close":19746.4453},{"date":"2023-12-05","close":19886.0684},{"date":"2023-12-06","close":19876.0938},{"date":"2023-12-07","close":20045.6348},{"date":"2023-12-08","close":19761.4062},{"date":"2023-12-11","close":19911.0},{"date":"2023-12-12","close":20000.7559},{"date":"2023-12-13","close":20115.4453},{"date":"2023-12-14","close":20065.5801},{"date":"2023-12-15","close":20125.418},{"date":"2023-12-18","close":19980.8105},{"date":"2023-12-19","close":20090.5137},{"date":"2023-12-20","close":20165.3105},{"date":"2023-12-21","close":20055.6074},{"date":"2023-12-22","close":20085.5273},{"date":"2023-12-26","close":20180.2695},{"date":"2023-12-27","close":20260.0527},{"date":"2023-12-28","close":20260.0527},{"date":"2024-01-02","close":20494.418},{"date":"2024-01-03","close":20848.457},{"date":"2024-01-04","close":20838.4844},{"date":"2024-01-05","close":21122.7129},{"date":"2024-01-08","close":21032.957},{"date":"2024-01-09","close":21142.6602},{"date":"2024-01-10","close":21347.1055},{"date":"2024-01-11","close":21396.9707},{"date":"2024-01-12","close":21202.498},{"date":"2024-01-15","close":21426.8887},{"date":"2024-01-16","close":21431.875},{"date":"2024-01-17","close":21551.5508},{"date":"2024-01-18","close":21372.0},{"date":"2024-01-19","close":21481.7402},{"date":"2024-01-22","close":21506.6719},{"date":"2024-01-23","close":21426.8887},{"date":"2024-01-24","close":21496.6992},{"date":"2024-01-25","close":21257.3477},{"date":"2024-01-26","close":21017.998},{"date":"2024-01-29","close":21307.2129},{"date":"2024-01-30","close":21391.9824},{"date":"2024-01-31","close":21406.9434},{"date":"2024-02-01","close":21431.875},{"date":"2024-02-02","close":21596.4297},{"date":"2024-02-05","close":21486.7266},{"date":"2024-02-06","close":21571.4961},{"date":"2024-02-07","close":21676.2129},{"date":"2024-02-08","close":21706.1309},{"date":"2024-02-13","close":21651.2793},{"date":"2024-02-14","close":21661.2539},{"date":"2024-02-15","close":21830.793},{"date":"2024-02-16","close":21940.4961},{"date":"2024-02-19","close":22080.1172},{"date":"2024-02-20","close":22070.1445},{"date":"2024-02-21","close":21985.373},{"date":"2024-02-22","close":22000.334},{"date":"2024-02-23","close":22249.6582},{"date":"2024-02-26","close":22294.5352},{"date":"2024-02-27","close":22264.6172},{"date":"2024-02-28","close":22259.6309},{"date":"2024-02-29","close":22110.0352},{"date":"2024-03-04","close":22129.9824},{"date":"2024-03-05","close":22129.9824},{"date":"2024-03-06","close":22120.0098},{"date":"2024-03-07","close":22010.3066},{"date":"2024-03-08","close":22234.6973},{"date":"2024-03-11","close":22085.1035},{"date":"2024-03-12","close":21990.3613},{"date":"2024-03-13","close":22090.0898},{"date":"2024-03-14","close":22139.9551},{"date":"2024-03-15","close":22110.0352},{"date":"2024-03-18","close":22110.0352},{"date":"2024-03-19","close":22174.8594},{"date":"2024-03-20","close":22219.7383},{"date":"2024-03-21","close":22105.0488},{"date":"2024-03-22","close":22229.7109},{"date":"2024-03-25","close":22344.4004},{"date":"2024-03-26","close":22239.6836},{"date":"2024-03-27","close":22548.8457},{"date":"2024-03-28","close":22693.4531},{"date":"2024-03-29","close":22758.2773},{"date":"2024-04-01","close":22917.8457},{"date":"2024-04-02","close":22678.4941},{"date":"2024-04-03","close":22115.0215},{"date":"2024-04-04","close":22289.5488},{"date":"2024-04-05","close":22120.0098},{"date":"2024-04-08","close":22204.7793},{"date":"2024-04-09","close":22219.7383},{"date":"2024-04-11","close":22085.1035},{"date":"2024-04-12","close":22284.5625},{"date":"2024-04-15","close":22090.0898},{"date":"2024-04-16","close":22105.0488},{"date":"2024-04-17","close":22005.3203},{"date":"2024-04-18","close":21780.9277},{"date":"2024-04-19","close":21621.3613},{"date":"2024-04-22","close":21990.3613},{"date":"2024-04-23","close":21995.3477},{"date":"2024-04-24","close":22219.7383},{"date":"2024-04-25","close":22239.6836},{"date":"2024-04-26","close":22075.1309},{"date":"2024-04-29","close":22294.5352},{"date":"2024-04-30","close":22239.6836},{"date":"2024-05-02","close":22369.332},{"date":"2024-05-03","close":22139.9551},{"date":"2024-05-07","close":22159.9004},{"date":"2024-05-08","close":22419.1973},{"date":"2024-05-09","close":22329.4414},{"date":"2024-05-10","close":22523.9141},{"date":"2024-05-13","close":22573.7773},{"date":"2024-05-14","close":22688.4668},{"date":"2024-05-16","close":22703.4258},{"date":"2024-05-17","close":22773.2363},{"date":"2024-05-20","close":22927.8184},{"date":"2024-05-21","close":22872.9668},{"date":"2024-05-22","close":23012.5879},{"date":"2024-05-23","close":23037.5215},{"date":"2024-05-24","close":22892.9121},{"date":"2024-05-27","close":22743.3184},{"date":"2024-05-28","close":22778.2246},{"date":"2024-05-29","close":22479.0352},{"date":"2024-05-30","close":23107.332},{"date":"2024-05-31","close":22618.6562},{"date":"2024-06-03","close":22907.873},{"date":"2024-06-04","close":22987.6562},{"date":"2024-06-05","close":23062.4531},{"date":"2024-06-07","close":23207.0605},{"date":"2024-06-10","close":23346.6816},{"date":"2024-06-11","close":23351.668},{"date":"2024-06-12","close":23366.6289},{"date":"2024-06-13","close":23236.9805},{"date":"2024-06-14","close":23291.8301},{"date":"2024-06-17","close":23261.9121},{"date":"2024-06-18","close":23147.2227},{"date":"2024-06-19","close":23306.791},{"date":"2024-06-20","close":23207.0605},{"date":"2024-06-21","close":23376.6016},{"date":"2024-06-24","close":23501.2637},{"date":"2024-06-25","close":23655.8438},{"date":"2024-06-26","close":23596.0059},{"date":"2024-06-27","close":23586.0332},{"date":"2024-06-28","close":23401.5332},{"date":"2024-07-01","close":23386.5742},{"date":"2024-07-02","close":23446.4121},{"date":"2024-07-03","close":23421.4785},{"date":"2024-07-04","close":23097.3574},{"date":"2024-07-05","close":23097.3574},{"date":"2024-07-08","close":23102.3438},{"date":"2024-07-09","close":23177.1426},{"date":"2024-07-10","close":23341.6953},{"date":"2024-07-11","close":23596.0059},{"date":"2024-07-12","close":23680.7754},{"date":"2024-07-15","close":23900.1816},{"date":"2024-07-16","close":23850.3164},{"date":"2024-07-17","close":23915.1406},{"date":"2024-07-18","close":24309.0723},{"date":"2024-07-19","close":23905.168},{"date":"2024-07-22","close":23925.1133},{"date":"2024-07-23","close":23880.2344},{"date":"2024-07-24","close":23645.8711},{"date":"2024-07-25","close":23865.2754},{"date":"2024-07-26","close":23890.207},{"date":"2024-07-29","close":24099.6406},{"date":"2024-07-30","close":24214.3281},{"date":"2024-07-31","close":24319.0449},{"date":"2024-08-01","close":23965.0059},{"date":"2024-08-02","close":23875.248},{"date":"2024-08-05","close":23162.1816},{"date":"2024-08-06","close":23162.1816},{"date":"2024-08-07","close":23710.6953},{"date":"2024-08-08","close":23591.0195},{"date":"2024-08-09","close":23605.9785},{"date":"2024-08-12","close":23845.3301},{"date":"2024-08-13","close":23920.127},{"date":"2024-08-14","close":24064.7344},{"date":"2024-08-16","close":24279.1523},{"date":"2024-08-19","close":23969.9922},{"date":"2024-08-20","close":23974.9785},{"date":"2024-08-21","close":23974.9785},{"date":"2024-08-22","close":24224.3027},{"date":"2024-08-23","close":24319.0449},{"date":"2024-08-26","close":24249.2344},{"date":"2024-08-27","close":24305.0},{"date":"2024-08-28","close":24274.166},{"date":"2024-08-29","close":24279.1523},{"date":"2024-08-30","close":24229.2891},{"date":"2024-09-02","close":24678.0703},{"date":"2024-09-03","close":24722.9492},{"date":"2024-09-04","close":24568.3691},{"date":"2024-09-05","close":24453.6797},{"date":"2024-09-06","close":23989.9375},{"date":"2024-09-09","close":24099.6406},{"date":"2024-09-10","close":24279.1523},{"date":"2024-09-11","close":24214.3281},{"date":"2024-09-12","close":24194.3828},{"date":"2024-09-13","close":24154.4902},{"date":"2024-09-19","close":24239.2617},{"date":"2024-09-20","close":24184.4102},{"date":"2024-09-23","close":24154.4902},{"date":"2024-09-24","close":23890.207},{"date":"2024-09-25","close":23685.7617},{"date":"2024-09-26","close":23800.4512},{"date":"2024-09-27","close":23620.9375},{"date":"2024-09-30","close":23261.9121},{"date":"2024-10-02","close":23301.8047},{"date":"2024-10-04","close":23526.1953},{"date":"2024-10-07","close":23725.6543},{"date":"2024-10-08","close":23730.6406},{"date":"2024-10-10","close":23984.9512},{"date":"2024-10-11","close":23745.5996},{"date":"2024-10-14","close":24124.5723},{"date":"2024-10-15","close":24229.2891},{"date":"2024-10-16","close":24159.4785},{"date":"2024-10-17","close":24199.3691},{"date":"2024-10-18","close":24129.5586},{"date":"2024-10-21","close":24229.2891},{"date":"2024-10-22","close":24234.2754},{"date":"2024-10-23","close":24039.8027},{"date":"2024-10-24","close":24084.6797},{"date":"2024-10-25","close":23994.9238},{"date":"2024-10-28","close":24004.8965},{"date":"2024-10-29","close":23905.168},{"date":"2024-10-30","close":23766.0},{"date":"2024-10-31","close":23650.8574},{"date":"2024-11-01","close":23471.3438},{"date":"2024-11-04","close":23391.5605},{"date":"2024-11-05","close":23402.0},{"date":"2024-11-06","close":23546.1406},{"date":"2024-11-07","close":23486.3027},{"date":"2024-11-08","close":23476.3301},{"date":"2024-11-11","close":23750.5859},{"date":"2024-11-12","close":23735.627},{"date":"2024-11-13","close":23381.5879},{"date":"2024-11-14","close":23012.5879},{"date":"2024-11-15","close":22952.75},{"date":"2024-11-18","close":22598.7109},{"date":"2024-11-19","close":22354.373},{"date":"2024-11-20","close":22334.4277},{"date":"2024-11-21","close":22484.0215},{"date":"2024-11-22","close":22758.2773},{"date":"2024-11-25","close":23097.3574},{"date":"2024-11-26","close":22972.6973},{"date":"2024-11-27","close":22997.6289},{"date":"2024-11-28","close":23177.1426},{"date":"2024-11-29","close":23296.8164},{"date":"2024-12-02","close":23386.5742},{"date":"2024-12-03","close":23376.6016},{"date":"2024-12-04","close":23750.5859},{"date":"2024-12-05","close":23416.4922},{"date":"2024-12-06","close":23411.5059},{"date":"2024-12-09","close":23640.8848},{"date":"2024-12-10","close":23496.2754},{"date":"2024-12-11","close":23436.4395},{"date":"2024-12-12","close":23142.2363},{"date":"2024-12-13","close":23097.3574},{"date":"2024-12-16","close":22808.1426},{"date":"2024-12-17","close":22648.5762},{"date":"2024-12-18","close":22823.1016},{"date":"2024-12-19","close":22608.6836},{"date":"2024-12-20","close":22364.3457},{"date":"2024-12-23","close":22583.752},{"date":"2024-12-24","close":22937.791},{"date":"2024-12-26","close":22877.9531},{"date":"2024-12-27","close":23132.2637},{"date":"2024-12-30","close":22907.873},{"date":"2025-01-02","close":22778.2246},{"date":"2025-01-03","close":22643.5898},{"date":"2025-01-06","close":23057.4668},{"date":"2025-01-07","close":22867.9805},{"date":"2025-01-08","close":22828.0879},{"date":"2025-01-09","close":23027.5469},{"date":"2025-01-10","close":23037.5215},{"date":"2025-01-13","close":23057.4668},{"date":"2025-01-14","close":23057.4668},{"date":"2025-01-15","close":22957.7363},{"date":"2025-01-16","close":22992.6426},{"date":"2025-01-17","close":22942.7773},{"date":"2025-01-20","close":22907.873},{"date":"2025-01-21","close":22788.1973},{"date":"2025-01-22","close":23052.4805},{"date":"2025-01-23","close":22992.6426},{"date":"2025-01-24","close":23177.1426},{"date":"2025-01-31","close":24064.7344},{"date":"2025-02-03","close":23835.3574},{"date":"2025-02-04","close":24184.4102},{"date":"2025-02-05","close":24034.8164},{"date":"2025-02-06","close":24363.9238},{"date":"2025-02-07","close":24074.707},{"date":"2025-02-10","close":24254.2207},{"date":"2025-02-11","close":23984.9512},{"date":"2025-02-12","close":23795.4648},{"date":"2025-02-13","close":23935.0859},{"date":"2025-02-14","close":23850.3164},{"date":"2025-02-17","close":23930.0996},{"date":"2025-02-18","close":23670.8027},{"date":"2025-02-19","close":23760.5605},{"date":"2025-02-20","close":23735.627},{"date":"2025-02-21","close":23690.748},{"date":"2025-02-24","close":23935.0859},{"date":"2025-02-25","close":24019.8555},{"date":"2025-02-26","close":24299.0996},{"date":"2025-02-27","close":24289.127},{"date":"2025-02-28","close":24309.0723},{"date":"2025-03-04","close":24772.8145},{"date":"2025-03-05","close":24802.7324},{"date":"2025-03-06","close":24593.3008},{"date":"2025-03-07","close":24782.7871},{"date":"2025-03-10","close":24603.2734},{"date":"2025-03-11","close":24458.666},{"date":"2025-03-12","close":23845.3301},{"date":"2025-03-13","close":24019.8555},{"date":"2025-03-14","close":23795.4648},{"date":"2025-03-17","close":23955.0312},{"date":"2025-03-18","close":24029.8301},{"date":"2025-03-19","close":24254.2207},{"date":"2025-03-20","close":24638.1797},{"date":"2025-03-21","close":24613.2461},{"date":"2025-03-24","close":24613.2461},{"date":"2025-03-25","close":24463.6523},{"date":"2025-03-26","close":24443.707},{"date":"2025-03-27","close":24044.7891},{"date":"2025-03-28","close":24229.2891},{"date":"2025-03-31","close":23815.4102},{"date":"2025-04-01","close":24134.5449},{"date":"2025-04-02","close":23989.9375},{"date":"2025-04-03","close":23371.6152},{"date":"2025-04-04","close":23391.5605},{"date":"2025-04-07","close":21795.8887},{"date":"2025-04-08","close":22324.4551},{"date":"2025-04-09","close":22090.0898},{"date":"2025-04-10","close":22239.6836},{"date":"2025-04-11","close":22553.832},{"date":"2025-04-14","close":22324.4551},{"date":"2025-04-15","close":22394.2656},{"date":"2025-04-16","close":22239.6836},{"date":"2025-04-17","close":22224.7246},{"date":"2025-04-18","close":22374.3184},{"date":"2025-04-21","close":21825.8066},{"date":"2025-04-22","close":21920.5508},{"date":"2025-04-23","close":22224.7246},{"date":"2025-04-24","close":22334.4277},{"date":"2025-04-25","close":22538.873},{"date":"2025-04-28","close":22513.9414},{"date":"2025-04-29","close":22867.9805},{"date":"2025-04-30","close":22753.291},{"date":"2025-05-02","close":22479.0352},{"date":"2025-05-07","close":22134.9688},{"date":"2025-05-08","close":21960.4414},{"date":"2025-05-09","close":21760.9824},{"date":"2025-05-12","close":21925.5371},{"date":"2025-05-13","close":22159.9004},{"date":"2025-05-14","close":21651.2793},{"date":"2025-05-15","close":20873.3906},{"date":"2025-05-16","close":21122.7129},{"date":"2025-05-19","close":21182.5508},{"date":"2025-05-20","close":21491.7129},{"date":"2025-05-21","close":21586.4551},{"date":"2025-05-22","close":21396.9707},{"date":"2025-05-23","close":21097.7812},{"date":"2025-05-26","close":21152.6328},{"date":"2025-05-27","close":21157.6191},{"date":"2025-05-28","close":21172.5781},{"date":"2025-05-29","close":21342.1191},{"date":"2025-05-30","close":21357.0781},{"date":"2025-06-02","close":21332.1465},{"date":"2025-06-04","close":21411.9297},{"date":"2025-06-05","close":21187.5371},{"date":"2025-06-09","close":21252.3613},{"date":"2025-06-10","close":21546.5645},{"date":"2025-06-11","close":21835.7793},{"date":"2025-06-12","close":21661.2539},{"date":"2025-06-13","close":21506.6719},{"date":"2025-06-16","close":21815.834},{"date":"2025-06-17","close":21382.0098},{"date":"2025-06-18","close":21362.0645},{"date":"2025-06-19","close":21197.5117},{"date":"2025-06-20","close":21177.5645},{"date":"2025-06-23","close":21142.6602},{"date":"2025-06-24","close":21272.3086},{"date":"2025-06-25","close":21272.3086},{"date":"2025-06-26","close":21292.2539},{"date":"2025-06-27","close":21247.375},{"date":"2025-06-30","close":21227.4297},{"date":"2025-07-01","close":21222.4434},{"date":"2025-07-02","close":21775.9414},{"date":"2025-07-03","close":21611.3887},{"date":"2025-07-04","close":21416.916},{"date":"2025-07-07","close":21571.4961},{"date":"2025-07-08","close":21421.9023},{"date":"2025-07-09","close":21511.6582},{"date":"2025-07-10","close":21696.1582},{"date":"2025-07-11","close":21785.9141},{"date":"2025-07-14","close":21741.0371},{"date":"2025-07-15","close":21726.0781},{"date":"2025-07-16","close":21546.5645},{"date":"2025-07-17","close":21751.0098},{"date":"2025-07-18","close":21701.1445},{"date":"2025-07-21","close":21551.5508},{"date":"2025-07-22","close":21352.0918},{"date":"2025-07-23","close":21636.3203},{"date":"2025-07-24","close":21855.7266},{"date":"2025-07-25","close":21940.4961},{"date":"2025-07-28","close":22045.2109},{"date":"2025-07-29","close":21920.5508},{"date":"2025-07-30","close":21631.334},{"date":"2025-07-31","close":21651.2793},{"date":"2025-08-01","close":21342.1191},{"date":"2025-08-04","close":21257.3477},{"date":"2025-08-05","close":21441.8477},{"date":"2025-08-06","close":21436.8613},{"date":"2025-08-07","close":21107.7539},{"date":"2025-08-08","close":21137.6738},{"date":"2025-08-11","close":21107.7539},{"date":"2025-08-12","close":21092.7949},{"date":"2025-08-13","close":21287.2676},{"date":"2025-08-14","close":21566.5098},{"date":"2025-08-18","close":22040.2246},{"date":"2025-08-19","close":22129.9824},{"date":"2025-08-20","close":22344.4004},{"date":"2025-08-21","close":22528.9004},{"date":"2025-08-22","close":22344.4004},{"date":"2025-08-25","close":22518.9277},{"date":"2025-08-26","close":22189.8203},{"date":"2025-08-27","close":22394.2656},{"date":"2025-08-28","close":22284.5625},{"date":"2025-08-29","close":22154.9141},{"date":"2025-09-01","close":22344.4004},{"date":"2025-09-02","close":22304.5078},{"date":"2025-09-03","close":22269.6035},{"date":"2025-09-04","close":22419.1973},{"date":"2025-09-05","close":22404.2383},{"date":"2025-09-08","close":22454.1035},{"date":"2025-09-09","close":22419.1973},{"date":"2025-09-10","close":22489.0078},{"date":"2025-09-11","close":22314.4824},{"date":"2025-09-12","close":22568.791},{"date":"2025-09-15","close":22429.1699},{"date":"2025-09-16","close":22050.1973},{"date":"2025-09-17","close":22090.0898},{"date":"2025-09-18","close":22229.7109},{"date":"2025-09-19","close":22239.6836},{"date":"2025-09-22","close":22144.9414},{"date":"2025-09-23","close":22374.3184},{"date":"2025-09-24","close":22364.3457},{"date":"2025-09-25","close":22354.373},{"date":"2025-09-26","close":22139.9551},{"date":"2025-09-29","close":21965.4277},{"date":"2025-09-30","close":22015.293},{"date":"2025-10-01","close":22568.791},{"date":"2025-10-02","close":23251.9395},{"date":"2025-10-10","close":23755.5723},{"date":"2025-10-13","close":23760.5605},{"date":"2025-10-14","close":23481.3164},{"date":"2025-10-15","close":23526.1953},{"date":"2025-10-16","close":23411.5059},{"date":"2025-10-17","close":23401.5332},{"date":"2025-10-20","close":23665.8164},{"date":"2025-10-21","close":24114.5996},{"date":"2025-10-22","close":24129.5586},{"date":"2025-10-23","close":24329.0176},{"date":"2025-10-24","close":24234.2754},{"date":"2025-10-27","close":24324.0312},{"date":"2025-10-28","close":24264.1934},{"date":"2025-10-29","close":24029.8301},{"date":"2025-10-30","close":23640.8848},{"date":"2025-10-31","close":23650.8574},{"date":"2025-11-03","close":23775.5195},{"date":"2025-11-04","close":23596.0059},{"date":"2025-11-05","close":23989.9375},{"date":"2025-11-06","close":23969.9922},{"date":"2025-11-07","close":24324.0312},{"date":"2025-11-10","close":24189.3965},{"date":"2025-11-11","close":24643.166},{"date":"2025-11-12","close":25480.8945},{"date":"2025-11-13","close":25849.8926},{"date":"2025-11-14","close":25381.1641},{"date":"2025-11-17","close":25450.9746},{"date":"2025-11-18","close":25371.1914},{"date":"2025-11-19","close":25580.623},{"date":"2025-11-20","close":25899.7578},{"date":"2025-11-21","close":25441.002},{"date":"2025-11-24","close":26164.041},{"date":"2025-11-25","close":26059.3242},{"date":"2025-11-26","close":26443.2832},{"date":"2025-11-27","close":26652.7168},{"date":"2025-11-28","close":27036.6738},{"date":"2025-12-01","close":26518.0801},{"date":"2025-12-02","close":26213.9062},{"date":"2025-12-03","close":26258.7852},{"date":"2025-12-04","close":26213.9062},{"date":"2025-12-05","close":26074.2852},{"date":"2025-12-08","close":25780.082},{"date":"2025-12-09","close":25819.9746},{"date":"2025-12-10","close":25620.5156},{"date":"2025-12-11","close":25859.8652},{"date":"2025-12-12","close":25939.6504},{"date":"2025-12-15","close":25984.5273},{"date":"2025-12-16","close":26468.2168},{"date":"2025-12-17","close":26273.7441},{"date":"2025-12-18","close":26109.1895},{"date":"2025-12-19","close":26014.4473},{"date":"2025-12-22","close":26528.0547},{"date":"2025-12-23","close":26762.418},{"date":"2025-12-24","close":26253.7969},{"date":"2025-12-26","close":26179.0},{"date":"2025-12-29","close":25965.0},{"date":"2025-12-30","close":26075.0},{"date":"2026-01-02","close":25860.0},{"date":"2026-01-05","close":25830.0},{"date":"2026-01-06","close":26060.0},{"date":"2026-01-07","close":26205.0},{"date":"2026-01-08","close":26520.0},{"date":"2026-01-09","close":26980.0},{"date":"2026-01-12","close":27095.0},{"date":"2026-01-13","close":26935.0},{"date":"2026-01-14","close":26930.0},{"date":"2026-01-15","close":27155.0},{"date":"2026-01-16","close":27075.0},{"date":"2026-01-19","close":26815.0},{"date":"2026-01-20","close":26675.0},{"date":"2026-01-21","close":26385.0},{"date":"2026-01-22","close":26630.0},{"date":"2026-01-23","close":26760.0},{"date":"2026-01-26","close":26515.0},{"date":"2026-01-27","close":26420.0},{"date":"2026-01-28","close":25840.0},{"date":"2026-01-29","close":25530.0},{"date":"2026-01-30","close":25685.0},{"date":"2026-02-02","close":26180.0},{"date":"2026-02-03","close":26375.0},{"date":"2026-02-04","close":26390.0},{"date":"2026-02-05","close":26465.0},{"date":"2026-02-06","close":26425.0},{"date":"2026-02-09","close":26670.0},{"date":"2026-02-10","close":26485.0},{"date":"2026-02-11","close":26360.0},{"date":"2026-02-12","close":26440.0},{"date":"2026-02-13","close":26255.0},{"date":"2026-02-19","close":26585.0},{"date":"2026-02-20","close":26440.0},{"date":"2026-02-23","close":26310.0},{"date":"2026-02-24","close":26450.0},{"date":"2026-02-25","close":26145.0},{"date":"2026-02-26","close":26055.0},{"date":"2026-02-27","close":26210.0},{"date":"2026-03-03","close":26680.0},{"date":"2026-03-04","close":26450.0},{"date":"2026-03-05","close":26415.0},{"date":"2026-03-06","close":26110.0},{"date":"2026-03-09","close":26090.0},{"date":"2026-03-10","close":25925.0},{"date":"2026-03-11","close":25910.0},{"date":"2026-03-12","close":25920.0},{"date":"2026-03-13","close":25650.0},{"date":"2026-03-16","close":25625.0},{"date":"2026-03-17","close":25745.0},{"date":"2026-03-18","close":25570.0},{"date":"2026-03-19","close":25345.0},{"date":"2026-03-20","close":25240.0},{"date":"2026-03-23","close":25165.0},{"date":"2026-03-24","close":24910.0},{"date":"2026-03-25","close":24985.0},{"date":"2026-03-26","close":25355.0},{"date":"2026-03-27","close":25600.0},{"date":"2026-03-30","close":25085.0},{"date":"2026-03-31","close":25455.0},{"date":"2026-04-01","close":25525.0},{"date":"2026-04-02","close":25965.0},{"date":"2026-04-03","close":25685.0},{"date":"2026-04-06","close":25635.0},{"date":"2026-04-07","close":25420.0},{"date":"2026-04-08","close":25520.0},{"date":"2026-04-09","close":25675.0},{"date":"2026-04-10","close":25625.0},{"date":"2026-04-13","close":25490.0},{"date":"2026-04-14","close":25500.0},{"date":"2026-04-15","close":25600.0},{"date":"2026-04-16","close":25420.0},{"date":"2026-04-17","close":25345.0},{"date":"2026-04-20","close":25530.0},{"date":"2026-04-21","close":25300.0},{"date":"2026-04-22","close":25175.0},{"date":"2026-04-23","close":25065.0},{"date":"2026-04-24","close":25200.0},{"date":"2026-04-27","close":24560.0},{"date":"2026-04-28","close":24590.0},{"date":"2026-04-29","close":24650.0},{"date":"2026-04-30","close":24465.0},{"date":"2026-05-04","close":24700.0},{"date":"2026-05-06","close":24510.0},{"date":"2026-05-07","close":24465.0},{"date":"2026-05-08","close":24675.0},{"date":"2026-05-11","close":24455.0},{"date":"2026-05-12","close":24615.0},{"date":"2026-05-13","close":25030.0},{"date":"2026-05-14","close":25175.0},{"date":"2026-05-15","close":25285.0},{"date":"2026-05-18","close":25040.0},{"date":"2026-05-19","close":25205.0},{"date":"2026-05-20","close":25500.0},{"date":"2026-05-21","close":25505.0},{"date":"2026-05-22","close":25915.0},{"date":"2026-05-26","close":25940.0},{"date":"2026-05-27","close":25545.0},{"date":"2026-05-28","close":25640.0},{"date":"2026-05-29","close":25960.0},{"date":"2026-06-01","close":25760.0},{"date":"2026-06-02","close":25530.0},{"date":"2026-06-04","close":25550.0},{"date":"2026-06-05","close":26570.0},{"date":"2026-06-08","close":26600.0},{"date":"2026-06-09","close":26150.0},{"date":"2026-06-10","close":26550.0},{"date":"2026-06-11","close":26550.0},{"date":"2026-06-12","close":26555.0},{"date":"2026-06-15","close":26750.0},{"date":"2026-06-16","close":26165.0},{"date":"2026-06-17","close":26245.0},{"date":"2026-06-18","close":26250.0},{"date":"2026-06-19","close":25950.0},{"date":"2026-06-22","close":26045.0},{"date":"2026-06-23","close":26525.0},{"date":"2026-06-24","close":26695.0},{"date":"2026-06-25","close":27340.0},{"date":"2026-06-26","close":27355.0},{"date":"2026-06-29","close":28520.0},{"date":"2026-06-30","close":28590.0},{"date":"2026-07-01","close":28380.0},{"date":"2026-07-02","close":28500.0},{"date":"2026-07-03","close":29110.0},{"date":"2026-07-06","close":29155.0},{"date":"2026-07-07","close":28550.0},{"date":"2026-07-08","close":28445.0},{"date":"2026-07-09","close":28150.0},{"date":"2026-07-10","close":27960.0},{"date":"2026-07-13","close":27630.0},{"date":"2026-07-14","close":27610.0},{"date":"2026-07-15","close":26760.0},{"date":"2026-07-16","close":26805.0},{"date":"2026-07-20","close":27305.0},{"date":"2026-07-21","close":26685.0},{"date":"2026-07-22","close":27220.0},{"date":"2026-07-23","close":26850.0},{"date":"2026-07-24","close":26900.0},{"date":"2026-07-27","close":27000.0},{"date":"2026-07-28","close":27400.0},{"date":"2026-07-29","close":27625.0},{"date":"2026-07-30","close":27480.0},{"date":"2026-07-31","close":26785.0},{"date":"2026-08-03","close":26585.0},{"date":"2026-08-04","close":26315.0},{"date":"2026-08-05","close":26485.0},{"date":"2026-08-06","close":26850.0},{"date":"2026-08-07","close":26740.0},{"date":"2026-08-10","close":26910.0},{"date":"2026-08-11","close":27150.0},{"date":"2026-08-12","close":26795.0},{"date":"2026-08-13","close":26805.0},{"date":"2026-08-14","close":26700.0},{"date":"2026-08-18","close":26930.0},{"date":"2026-08-19","close":27105.0},{"date":"2026-08-20","close":27685.0},{"date":"2026-08-21","close":27260.0},{"date":"2026-08-24","close":27520.0},{"date":"2026-08-25","close":27190.0},{"date":"2026-08-26","close":27555.0},{"date":"2026-08-27","close":27275.0},{"date":"2026-08-28","close":26915.0},{"date":"2026-08-31","close":26470.0},{"date":"2026-09-01","close":26130.0},{"date":"2026-09-02","close":26410.0},{"date":"2026-09-03","close":26275.0},{"date":"2026-09-04","close":26510.0},{"date":"2026-09-07","close":25985.0},{"date":"2026-09-08","close":25890.0},{"date":"2026-09-09","close":25130.0},{"date":"2026-09-10","close":25030.0},{"date":"2026-09-11","close":25005.0},{"date":"2026-09-14","close":24965.0},{"date":"2026-09-15","close":25585.0},{"date":"2026-09-16","close":25785.0},{"date":"2026-09-17","close":26050.0},{"date":"2026-09-18","close":26180.0},{"date":"2026-09-21","close":26120.0},{"date":"2026-09-22","close":25780.0},{"date":"2026-09-23","close":25870.0},{"date":"2026-09-28","close":26020.0},{"date":"2026-09-29","close":25915.0},{"date":"2026-09-30","close":25770.0},{"date":"2026-10-01","close":25770.0},{"date":"2026-10-02","close":25255.0},{"date":"2026-10-06","close":25090.0},{"date":"2026-10-07","close":25100.0},{"date":"2026-10-08","close":25240.0},{"date":"2026-10-12","close":25355.0},{"date":"2026-10-13","close":25735.0},{"date":"2026-10-14","close":25280.0},{"date":"2026-10-15","close":26150.0},{"date":"2026-10-16","close":26290.0},{"date":"2026-10-19","close":26290.0},{"date":"2026-10-20","close":25920.0},{"date":"2026-10-21","close":26570.0},{"date":"2026-10-22","close":26580.0},{"date":"2026-10-23","close":26900.0}],"chart_data":[{"date":"2024-10-23","open":24255,"high":24255,"low":24040,"close":24040,"volume":4591},{"date":"2024-10-24","open":24040,"high":24160,"low":23886,"close":24085,"volume":2854},{"date":"2024-10-25","open":23975,"high":24384,"low":23741,"close":23995,"volume":2851},{"date":"2024-10-28","open":24085,"high":24100,"low":23846,"close":24005,"volume":5243},{"date":"2024-10-29","open":23640,"high":23959,"low":23630,"close":23905,"volume":3154},{"date":"2024-10-30","open":23796,"high":23911,"low":23522,"close":23766,"volume":16755},{"date":"2024-10-31","open":23681,"high":23681,"low":23472,"close":23651,"volume":4301},{"date":"2024-11-01","open":23481,"high":23501,"low":23187,"close":23471,"volume":2219},{"date":"2024-11-04","open":23591,"high":23591,"low":23307,"close":23392,"volume":4980},{"date":"2024-11-05","open":23352,"high":23432,"low":23237,"close":23402,"volume":3836},{"date":"2024-11-06","open":23406,"high":23840,"low":23321,"close":23546,"volume":21912},{"date":"2024-11-07","open":23680,"high":23685,"low":23336,"close":23486,"volume":3815},{"date":"2024-11-08","open":23486,"high":23640,"low":23376,"close":23476,"volume":3239},{"date":"2024-11-11","open":23661,"high":23990,"low":23656,"close":23751,"volume":14619},{"date":"2024-11-12","open":23856,"high":23896,"low":23661,"close":23736,"volume":2186},{"date":"2024-11-13","open":23736,"high":23736,"low":23382,"close":23382,"volume":5148},{"date":"2024-11-14","open":23552,"high":23557,"low":22828,"close":23013,"volume":10571},{"date":"2024-11-15","open":23297,"high":23297,"low":22938,"close":22953,"volume":4624},{"date":"2024-11-18","open":22569,"high":22744,"low":22395,"close":22599,"volume":7941},{"date":"2024-11-19","open":22568,"high":22638,"low":22339,"close":22354,"volume":5497},{"date":"2024-11-20","open":22354,"high":22563,"low":22294,"close":22334,"volume":4968},{"date":"2024-11-21","open":22833,"high":22833,"low":22469,"close":22484,"volume":5435},{"date":"2024-11-22","open":22937,"high":22937,"low":22728,"close":22758,"volume":8386},{"date":"2024-11-25","open":22952,"high":23112,"low":22947,"close":23097,"volume":5115},{"date":"2024-11-26","open":23183,"high":23183,"low":22878,"close":22973,"volume":5209},{"date":"2024-11-27","open":23183,"high":23183,"low":22938,"close":22998,"volume":3952},{"date":"2024-11-28","open":23256,"high":23436,"low":23027,"close":23177,"volume":1954},{"date":"2024-11-29","open":23272,"high":23432,"low":23272,"close":23297,"volume":1959},{"date":"2024-12-02","open":23397,"high":23432,"low":23307,"close":23387,"volume":2245},{"date":"2024-12-03","open":23397,"high":23806,"low":23377,"close":23377,"volume":3571},{"date":"2024-12-04","open":23512,"high":23801,"low":23427,"close":23751,"volume":5016},{"date":"2024-12-05","open":23710,"high":23710,"low":23411,"close":23416,"volume":5860},{"date":"2024-12-06","open":23482,"high":23681,"low":23272,"close":23412,"volume":5620},{"date":"2024-12-09","open":23392,"high":23656,"low":23392,"close":23641,"volume":3417},{"date":"2024-12-10","open":23640,"high":23715,"low":23466,"close":23496,"volume":1642},{"date":"2024-12-11","open":23660,"high":23665,"low":23361,"close":23436,"volume":2131},{"date":"2024-12-12","open":23301,"high":23521,"low":23037,"close":23142,"volume":3670},{"date":"2024-12-13","open":23147,"high":23206,"low":22907,"close":23097,"volume":1406},{"date":"2024-12-16","open":23097,"high":23979,"low":22743,"close":22808,"volume":3993},{"date":"2024-12-17","open":23038,"high":23038,"low":22639,"close":22649,"volume":4266},{"date":"2024-12-18","open":22664,"high":23033,"low":22664,"close":22823,"volume":3165},{"date":"2024-12-19","open":22574,"high":22804,"low":22564,"close":22609,"volume":5932},{"date":"2024-12-20","open":22563,"high":22623,"low":22359,"close":22364,"volume":8639},{"date":"2024-12-23","open":22370,"high":22719,"low":22370,"close":22584,"volume":10754},{"date":"2024-12-24","open":22589,"high":22968,"low":22589,"close":22938,"volume":4315},{"date":"2024-12-26","open":23078,"high":23078,"low":22878,"close":22878,"volume":9348},{"date":"2024-12-27","open":23261,"high":23431,"low":23132,"close":23132,"volume":3403},{"date":"2024-12-30","open":23138,"high":23317,"low":22883,"close":22908,"volume":2030},{"date":"2025-01-02","open":22907,"high":22907,"low":22778,"close":22778,"volume":3747},{"date":"2025-01-03","open":22779,"high":22938,"low":22609,"close":22644,"volume":3511},{"date":"2025-01-06","open":22643,"high":23226,"low":22643,"close":23057,"volume":5482},{"date":"2025-01-07","open":23058,"high":23168,"low":22828,"close":22868,"volume":3169},{"date":"2025-01-08","open":23133,"high":23138,"low":22744,"close":22828,"volume":2469},{"date":"2025-01-09","open":23267,"high":23267,"low":22858,"close":23028,"volume":4040},{"date":"2025-01-10","open":23247,"high":23247,"low":22953,"close":23038,"volume":1194},{"date":"2025-01-13","open":22957,"high":23411,"low":22957,"close":23057,"volume":3407},{"date":"2025-01-14","open":23521,"high":23521,"low":23027,"close":23057,"volume":1081},{"date":"2025-01-15","open":23222,"high":23222,"low":22943,"close":22958,"volume":8581},{"date":"2025-01-16","open":23212,"high":23212,"low":22963,"close":22993,"volume":7976},{"date":"2025-01-17","open":22908,"high":23312,"low":22868,"close":22943,"volume":2399},{"date":"2025-01-20","open":23202,"high":23202,"low":22908,"close":22908,"volume":4477},{"date":"2025-01-21","open":23426,"high":23426,"low":22778,"close":22788,"volume":6114},{"date":"2025-01-22","open":22793,"high":23336,"low":22793,"close":23052,"volume":16069},{"date":"2025-01-23","open":23277,"high":23277,"low":22958,"close":22993,"volume":5467},{"date":"2025-01-24","open":23421,"high":23421,"low":23162,"close":23177,"volume":2453},{"date":"2025-01-31","open":23771,"high":24240,"low":23771,"close":24065,"volume":17933},{"date":"2025-02-03","open":24064,"high":24304,"low":23785,"close":23835,"volume":4065},{"date":"2025-02-04","open":24059,"high":24328,"low":24059,"close":24184,"volume":4006},{"date":"2025-02-05","open":24913,"high":24913,"low":23906,"close":24035,"volume":4232},{"date":"2025-02-06","open":24434,"high":24454,"low":24015,"close":24364,"volume":846},{"date":"2025-02-07","open":24364,"high":24364,"low":23960,"close":24075,"volume":4533},{"date":"2025-02-10","open":24074,"high":24264,"low":23875,"close":24254,"volume":1340},{"date":"2025-02-11","open":24180,"high":24180,"low":23916,"close":23985,"volume":1756},{"date":"2025-02-12","open":24174,"high":24174,"low":23775,"close":23795,"volume":2328},{"date":"2025-02-13","open":23795,"high":24144,"low":23760,"close":23935,"volume":2302},{"date":"2025-02-14","open":23935,"high":24184,"low":23810,"close":23850,"volume":2570},{"date":"2025-02-17","open":23969,"high":23994,"low":23830,"close":23930,"volume":2176},{"date":"2025-02-18","open":24015,"high":24015,"low":23586,"close":23671,"volume":2875},{"date":"2025-02-19","open":23641,"high":23931,"low":23537,"close":23761,"volume":2223},{"date":"2025-02-20","open":23931,"high":24080,"low":23636,"close":23736,"volume":5141},{"date":"2025-02-21","open":23706,"high":24010,"low":23686,"close":23691,"volume":4620},{"date":"2025-02-24","open":23750,"high":24164,"low":23715,"close":23935,"volume":6280},{"date":"2025-02-25","open":24035,"high":24035,"low":23936,"close":24020,"volume":1281},{"date":"2025-02-26","open":24304,"high":24309,"low":24274,"close":24299,"volume":3292},{"date":"2025-02-27","open":23895,"high":24309,"low":23895,"close":24289,"volume":2739},{"date":"2025-02-28","open":23710,"high":24493,"low":23710,"close":24309,"volume":4968},{"date":"2025-03-04","open":24619,"high":24938,"low":24619,"close":24773,"volume":5897},{"date":"2025-03-05","open":24768,"high":24813,"low":24733,"close":24803,"volume":3903},{"date":"2025-03-06","open":24478,"high":24787,"low":24413,"close":24593,"volume":2483},{"date":"2025-03-07","open":24619,"high":24783,"low":24534,"close":24783,"volume":4248},{"date":"2025-03-10","open":24727,"high":24767,"low":24294,"close":24603,"volume":3609},{"date":"2025-03-11","open":24778,"high":24778,"low":24319,"close":24459,"volume":6954},{"date":"2025-03-12","open":24304,"high":24304,"low":23825,"close":23845,"volume":2847},{"date":"2025-03-13","open":24110,"high":24110,"low":23741,"close":24020,"volume":1155},{"date":"2025-03-14","open":23810,"high":24114,"low":23775,"close":23795,"volume":1510},{"date":"2025-03-17","open":23696,"high":24070,"low":23696,"close":23955,"volume":3398},{"date":"2025-03-18","open":23955,"high":24743,"low":23955,"close":24030,"volume":2815},{"date":"2025-03-19","open":24742,"high":24742,"low":24179,"close":24254,"volume":1938},{"date":"2025-03-20","open":24722,"high":24722,"low":24323,"close":24638,"volume":1381},{"date":"2025-03-21","open":24638,"high":24992,"low":24613,"close":24613,"volume":4294},{"date":"2025-03-24","open":25126,"high":25126,"low":24463,"close":24613,"volume":2662},{"date":"2025-03-25","open":25287,"high":25287,"low":24404,"close":24464,"volume":4904},{"date":"2025-03-26","open":24464,"high":24469,"low":24160,"close":24444,"volume":3245},{"date":"2025-03-27","open":24135,"high":24270,"low":23965,"close":24045,"volume":12412},{"date":"2025-03-28","open":24044,"high":24249,"low":23954,"close":24229,"volume":1898},{"date":"2025-03-31","open":23695,"high":24109,"low":23695,"close":23815,"volume":3721},{"date":"2025-04-01","open":23831,"high":24379,"low":23826,"close":24135,"volume":4003},{"date":"2025-04-02","open":24140,"high":24140,"low":23831,"close":23990,"volume":1165},{"date":"2025-04-03","open":23322,"high":23462,"low":23068,"close":23372,"volume":3120},{"date":"2025-04-04","open":23377,"high":23806,"low":23372,"close":23392,"volume":9763},{"date":"2025-04-07","open":21866,"high":22240,"low":21208,"close":21796,"volume":15493},{"date":"2025-04-08","open":22109,"high":22613,"low":22065,"close":22324,"volume":3663},{"date":"2025-04-09","open":22300,"high":22300,"low":21741,"close":22090,"volume":5573},{"date":"2025-04-10","open":22454,"high":22719,"low":22100,"close":22240,"volume":7237},{"date":"2025-04-11","open":22325,"high":22594,"low":21816,"close":22554,"volume":4214},{"date":"2025-04-14","open":22618,"high":22618,"low":21915,"close":22324,"volume":1933},{"date":"2025-04-15","open":22399,"high":22538,"low":22394,"close":22394,"volume":729},{"date":"2025-04-16","open":22310,"high":22415,"low":22085,"close":22240,"volume":721},{"date":"2025-04-17","open":22345,"high":22619,"low":21921,"close":22225,"volume":2205},{"date":"2025-04-18","open":22439,"high":22439,"low":22139,"close":22374,"volume":2605},{"date":"2025-04-21","open":22200,"high":22200,"low":21622,"close":21826,"volume":2238},{"date":"2025-04-22","open":22430,"high":22430,"low":21657,"close":21921,"volume":2002},{"date":"2025-04-23","open":22425,"high":22440,"low":22125,"close":22225,"volume":1434},{"date":"2025-04-24","open":22339,"high":22429,"low":22229,"close":22334,"volume":2572},{"date":"2025-04-25","open":22444,"high":22714,"low":22435,"close":22539,"volume":1307},{"date":"2025-04-28","open":22804,"high":22804,"low":22484,"close":22514,"volume":6494},{"date":"2025-04-29","open":22664,"high":22878,"low":22664,"close":22868,"volume":1715},{"date":"2025-04-30","open":22887,"high":22927,"low":22723,"close":22753,"volume":882},{"date":"2025-05-02","open":22754,"high":22789,"low":22479,"close":22479,"volume":3789},{"date":"2025-05-07","open":22933,"high":22933,"low":21931,"close":22135,"volume":2814},{"date":"2025-05-08","open":21985,"high":21985,"low":21825,"close":21960,"volume":2222},{"date":"2025-05-09","open":21801,"high":21901,"low":21622,"close":21761,"volume":1545},{"date":"2025-05-12","open":21846,"high":22011,"low":21527,"close":21926,"volume":3257},{"date":"2025-05-13","open":21951,"high":22160,"low":21831,"close":22160,"volume":6264},{"date":"2025-05-14","open":21795,"high":21795,"low":21621,"close":21651,"volume":6347},{"date":"2025-05-15","open":21137,"high":21232,"low":20843,"close":20873,"volume":7769},{"date":"2025-05-16","open":20948,"high":21223,"low":20948,"close":21123,"volume":4507},{"date":"2025-05-19","open":21283,"high":21497,"low":21158,"close":21183,"volume":4613},{"date":"2025-05-20","open":21198,"high":21771,"low":21198,"close":21492,"volume":4326},{"date":"2025-05-21","open":21810,"high":21865,"low":21546,"close":21586,"volume":5573},{"date":"2025-05-22","open":21332,"high":21432,"low":21058,"close":21397,"volume":7831},{"date":"2025-05-23","open":21213,"high":21233,"low":21058,"close":21098,"volume":5661},{"date":"2025-05-26","open":20904,"high":21243,"low":20889,"close":21153,"volume":2578},{"date":"2025-05-27","open":21113,"high":21243,"low":20953,"close":21158,"volume":1281},{"date":"2025-05-28","open":21357,"high":21389,"low":21173,"close":21173,"volume":6238},{"date":"2025-05-29","open":21327,"high":21527,"low":21327,"close":21342,"volume":5151},{"date":"2025-05-30","open":21228,"high":21362,"low":21028,"close":21357,"volume":8370},{"date":"2025-06-02","open":21532,"high":21532,"low":21198,"close":21332,"volume":3880},{"date":"2025-06-04","open":21327,"high":21557,"low":20799,"close":21412,"volume":3767},{"date":"2025-06-05","open":21412,"high":21412,"low":20101,"close":21188,"volume":13633},{"date":"2025-06-09","open":21292,"high":21496,"low":21232,"close":21252,"volume":3524},{"date":"2025-06-10","open":21273,"high":21557,"low":21148,"close":21547,"volume":11444},{"date":"2025-06-11","open":21562,"high":21836,"low":21562,"close":21836,"volume":2531},{"date":"2025-06-12","open":21865,"high":21865,"low":21346,"close":21661,"volume":7233},{"date":"2025-06-13","open":21397,"high":21831,"low":21193,"close":21507,"volume":5817},{"date":"2025-06-16","open":21667,"high":21941,"low":21552,"close":21816,"volume":2746},{"date":"2025-06-17","open":21487,"high":21577,"low":21342,"close":21382,"volume":3858},{"date":"2025-06-18","open":21382,"high":21412,"low":21318,"close":21362,"volume":1624},{"date":"2025-06-19","open":21462,"high":21462,"low":21173,"close":21198,"volume":4225},{"date":"2025-06-20","open":21367,"high":21367,"low":21173,"close":21178,"volume":3268},{"date":"2025-06-23","open":20649,"high":21303,"low":20649,"close":21143,"volume":3086},{"date":"2025-06-24","open":21312,"high":21321,"low":21152,"close":21272,"volume":3447},{"date":"2025-06-25","open":21282,"high":21282,"low":21147,"close":21272,"volume":3313},{"date":"2025-06-26","open":21282,"high":21317,"low":21082,"close":21292,"volume":2563},{"date":"2025-06-27","open":21331,"high":21331,"low":21097,"close":21247,"volume":1761},{"date":"2025-06-30","open":21247,"high":21247,"low":21157,"close":21227,"volume":7276},{"date":"2025-07-01","open":21227,"high":21227,"low":21127,"close":21222,"volume":4990},{"date":"2025-07-02","open":21557,"high":21776,"low":21397,"close":21776,"volume":4376},{"date":"2025-07-03","open":21611,"high":21611,"low":21307,"close":21611,"volume":6809},{"date":"2025-07-04","open":21831,"high":21831,"low":21392,"close":21417,"volume":7285},{"date":"2025-07-07","open":21416,"high":21636,"low":21382,"close":21571,"volume":6850},{"date":"2025-07-08","open":21337,"high":21552,"low":21303,"close":21422,"volume":5113},{"date":"2025-07-09","open":21422,"high":21806,"low":21038,"close":21512,"volume":4752},{"date":"2025-07-10","open":21557,"high":21756,"low":21557,"close":21696,"volume":2108},{"date":"2025-07-11","open":21696,"high":21826,"low":21696,"close":21786,"volume":6293},{"date":"2025-07-14","open":21786,"high":21786,"low":21497,"close":21741,"volume":3799},{"date":"2025-07-15","open":21836,"high":21901,"low":21647,"close":21726,"volume":2408},{"date":"2025-07-16","open":21178,"high":21741,"low":21178,"close":21547,"volume":4508},{"date":"2025-07-17","open":21642,"high":21821,"low":21642,"close":21751,"volume":1493},{"date":"2025-07-18","open":21701,"high":21701,"low":21502,"close":21701,"volume":2887},{"date":"2025-07-21","open":21667,"high":21672,"low":21412,"close":21552,"volume":3878},{"date":"2025-07-22","open":21692,"high":21692,"low":21163,"close":21352,"volume":7885},{"date":"2025-07-23","open":21830,"high":21830,"low":21526,"close":21636,"volume":2579},{"date":"2025-07-24","open":21841,"high":21911,"low":21816,"close":21856,"volume":2232},{"date":"2025-07-25","open":21915,"high":22069,"low":21795,"close":21940,"volume":4535},{"date":"2025-07-28","open":22055,"high":22164,"low":21955,"close":22045,"volume":6667},{"date":"2025-07-29","open":22036,"high":22041,"low":21921,"close":21921,"volume":7059},{"date":"2025-07-30","open":21885,"high":21885,"low":21581,"close":21631,"volume":4863},{"date":"2025-07-31","open":21651,"high":21785,"low":21631,"close":21651,"volume":3119},{"date":"2025-08-01","open":21298,"high":22230,"low":21298,"close":21342,"volume":3030},{"date":"2025-08-04","open":21257,"high":21366,"low":21067,"close":21257,"volume":9379},{"date":"2025-08-05","open":21288,"high":21507,"low":21288,"close":21442,"volume":2294},{"date":"2025-08-06","open":21542,"high":21542,"low":21278,"close":21437,"volume":1877},{"date":"2025-08-07","open":21168,"high":21188,"low":20963,"close":21108,"volume":4528},{"date":"2025-08-08","open":21053,"high":21153,"low":20839,"close":21138,"volume":5953},{"date":"2025-08-11","open":20904,"high":21263,"low":20904,"close":21108,"volume":2283},{"date":"2025-08-12","open":21347,"high":21347,"low":20948,"close":21093,"volume":2784},{"date":"2025-08-13","open":21411,"high":21411,"low":21112,"close":21287,"volume":2335},{"date":"2025-08-14","open":21322,"high":21597,"low":21322,"close":21567,"volume":3383},{"date":"2025-08-18","open":21915,"high":22159,"low":21666,"close":22040,"volume":12476},{"date":"2025-08-19","open":22120,"high":22200,"low":22066,"close":22130,"volume":16658},{"date":"2025-08-20","open":22134,"high":22374,"low":22134,"close":22344,"volume":10916},{"date":"2025-08-21","open":22459,"high":22544,"low":22345,"close":22529,"volume":5509},{"date":"2025-08-22","open":22538,"high":22538,"low":22319,"close":22344,"volume":3249},{"date":"2025-08-25","open":22609,"high":22609,"low":22345,"close":22519,"volume":5027},{"date":"2025-08-26","open":22375,"high":22375,"low":22056,"close":22190,"volume":2582},{"date":"2025-08-27","open":22209,"high":22394,"low":22189,"close":22394,"volume":4685},{"date":"2025-08-28","open":22330,"high":22330,"low":22090,"close":22285,"volume":3343},{"date":"2025-08-29","open":22001,"high":22160,"low":22001,"close":22155,"volume":2539},{"date":"2025-09-01","open":22154,"high":22439,"low":22089,"close":22344,"volume":2115},{"date":"2025-09-02","open":22345,"high":22395,"low":22095,"close":22305,"volume":4042},{"date":"2025-09-03","open":22305,"high":22305,"low":22240,"close":22270,"volume":676},{"date":"2025-09-04","open":22374,"high":22927,"low":22269,"close":22419,"volume":23481},{"date":"2025-09-05","open":22922,"high":22922,"low":22359,"close":22404,"volume":2659},{"date":"2025-09-08","open":23073,"high":23197,"low":22410,"close":22454,"volume":4370},{"date":"2025-09-09","open":23117,"high":23117,"low":22299,"close":22419,"volume":4721},{"date":"2025-09-10","open":22629,"high":22629,"low":22425,"close":22489,"volume":3305},{"date":"2025-09-11","open":22473,"high":22473,"low":22239,"close":22314,"volume":3157},{"date":"2025-09-12","open":22789,"high":22789,"low":22554,"close":22569,"volume":5372},{"date":"2025-09-15","open":22628,"high":22628,"low":22304,"close":22429,"volume":7571},{"date":"2025-09-16","open":22284,"high":22284,"low":22015,"close":22050,"volume":9438},{"date":"2025-09-17","open":22235,"high":22235,"low":21986,"close":22090,"volume":3274},{"date":"2025-09-18","open":22325,"high":22325,"low":22090,"close":22230,"volume":7465},{"date":"2025-09-19","open":22230,"high":22330,"low":22170,"close":22240,"volume":6433},{"date":"2025-09-22","open":22440,"high":22440,"low":22135,"close":22145,"volume":7159},{"date":"2025-09-23","open":22164,"high":22429,"low":22164,"close":22374,"volume":8584},{"date":"2025-09-24","open":22374,"high":22429,"low":22189,"close":22364,"volume":5833},{"date":"2025-09-25","open":22937,"high":22937,"low":22344,"close":22354,"volume":1787},{"date":"2025-09-26","open":22150,"high":22150,"low":22056,"close":22140,"volume":5424},{"date":"2025-09-29","open":22299,"high":22299,"low":21885,"close":21965,"volume":30998},{"date":"2025-09-30","open":22025,"high":22249,"low":21995,"close":22015,"volume":21911},{"date":"2025-10-01","open":22534,"high":22609,"low":22405,"close":22569,"volume":18216},{"date":"2025-10-02","open":23372,"high":23437,"low":23252,"close":23252,"volume":19793},{"date":"2025-10-10","open":23631,"high":23831,"low":23631,"close":23756,"volume":11201},{"date":"2025-10-13","open":23761,"high":23831,"low":23696,"close":23761,"volume":23737},{"date":"2025-10-14","open":23730,"high":23780,"low":23341,"close":23481,"volume":19640},{"date":"2025-10-15","open":23491,"high":23750,"low":23471,"close":23526,"volume":7543},{"date":"2025-10-16","open":23725,"high":23725,"low":23397,"close":23412,"volume":11469},{"date":"2025-10-17","open":23178,"high":23646,"low":23178,"close":23402,"volume":5422},{"date":"2025-10-20","open":23537,"high":23841,"low":23537,"close":23666,"volume":5436},{"date":"2025-10-21","open":23861,"high":24125,"low":23811,"close":24115,"volume":4687},{"date":"2025-10-22","open":24574,"high":24574,"low":23965,"close":24130,"volume":5399},{"date":"2025-10-23","open":24290,"high":24369,"low":24150,"close":24329,"volume":6868},{"date":"2025-10-24","open":24333,"high":24423,"low":24094,"close":24234,"volume":3339},{"date":"2025-10-27","open":24529,"high":24529,"low":24170,"close":24324,"volume":7184},{"date":"2025-10-28","open":24323,"high":24368,"low":24084,"close":24264,"volume":17899},{"date":"2025-10-29","open":24230,"high":24230,"low":23831,"close":24030,"volume":4112},{"date":"2025-10-30","open":23766,"high":23766,"low":23492,"close":23641,"volume":6067},{"date":"2025-10-31","open":23641,"high":23990,"low":23641,"close":23651,"volume":3915},{"date":"2025-11-03","open":23651,"high":23891,"low":23566,"close":23776,"volume":9053,"rsi_14":57.01,"sma_20":23666.95,"sma_60":22601.52,"sma_120":22050.27},{"date":"2025-11-04","open":23781,"high":23831,"low":23591,"close":23596,"volume":6919,"rsi_14":51.55,"sma_20":23745.95,"sma_60":22640.48,"sma_120":22063.89},{"date":"2025-11-05","open":23791,"high":24080,"low":23791,"close":23990,"volume":18044,"rsi_14":61.5,"sma_20":23817.0,"sma_60":22682.95,"sma_120":22082.47},{"date":"2025-11-06","open":24235,"high":24235,"low":23931,"close":23970,"volume":5185,"rsi_14":61.26,"sma_20":23852.9,"sma_60":22725.17,"sma_120":22099.5},{"date":"2025-11-07","open":24055,"high":24429,"low":24055,"close":24324,"volume":11654,"rsi_14":62.6,"sma_20":23881.3,"sma_60":22778.77,"sma_120":22117.53},{"date":"2025-11-10","open":24618,"high":24618,"low":24189,"close":24189,"volume":9566,"rsi_14":51.63,"sma_20":23902.75,"sma_60":22829.63,"sma_120":22138.68},{"date":"2025-11-11","open":24563,"high":24752,"low":24448,"close":24643,"volume":8527,"rsi_14":59.39,"sma_20":23960.85,"sma_60":22888.57,"sma_120":22170.1},{"date":"2025-11-12","open":24998,"high":25511,"low":24998,"close":25481,"volume":18207,"rsi_14":67.07,"sma_20":24058.55,"sma_60":22961.7,"sma_120":22206.42},{"date":"2025-11-13","open":25521,"high":25995,"low":25521,"close":25850,"volume":16932,"rsi_14":72.13,"sma_20":24180.45,"sma_60":23037.73,"sma_120":22245.31},{"date":"2025-11-14","open":25954,"high":25994,"low":25381,"close":25381,"volume":15312,"rsi_14":63.13,"sma_20":24279.45,"sma_60":23101.32,"sma_120":22277.72},{"date":"2025-11-17","open":26140,"high":26140,"low":25227,"close":25451,"volume":12691,"rsi_14":64.69,"sma_20":24368.7,"sma_60":23158.15,"sma_120":22309.92},{"date":"2025-11-18","open":25595,"high":25650,"low":25331,"close":25371,"volume":6234,"rsi_14":67.28,"sma_20":24431.55,"sma_60":23212.18,"sma_120":22343.05},{"date":"2025-11-19","open":25601,"high":25656,"low":25347,"close":25581,"volume":14823,"rsi_14":76.2,"sma_20":24504.1,"sma_60":23266.12,"sma_120":22380.41},{"date":"2025-11-20","open":25581,"high":25910,"low":25526,"close":25900,"volume":3989,"rsi_14":78.04,"sma_20":24582.65,"sma_60":23322.3,"sma_120":22419.97},{"date":"2025-11-21","open":25661,"high":25661,"low":25332,"close":25441,"volume":6386,"rsi_14":69.16,"sma_20":24642.95,"sma_60":23373.9,"sma_120":22455.66},{"date":"2025-11-24","open":25934,"high":26164,"low":25934,"close":26164,"volume":7115,"rsi_14":76.27,"sma_20":24735.0,"sma_60":23434.67,"sma_120":22497.26},{"date":"2025-11-25","open":26213,"high":26233,"low":25834,"close":26059,"volume":9975,"rsi_14":72.5,"sma_20":24824.75,"sma_60":23499.17,"sma_120":22536.58},{"date":"2025-11-26","open":26528,"high":26538,"low":26258,"close":26443,"volume":8071,"rsi_14":74.92,"sma_20":24945.45,"sma_60":23566.65,"sma_120":22578.97},{"date":"2025-11-27","open":26508,"high":26718,"low":26508,"close":26653,"volume":8298,"rsi_14":74.55,"sma_20":25099.65,"sma_60":23640.65,"sma_120":22623.91},{"date":"2025-11-28","open":26658,"high":27121,"low":26658,"close":27037,"volume":5778,"rsi_14":78.39,"sma_20":25272.6,"sma_60":23723.23,"sma_120":22671.39},{"date":"2025-12-01","open":26877,"high":27929,"low":26134,"close":26518,"volume":13745,"rsi_14":68.68,"sma_20":25413.3,"sma_60":23793.98,"sma_120":22716.41},{"date":"2025-12-02","open":26518,"high":26623,"low":25965,"close":26214,"volume":9099,"rsi_14":58.6,"sma_20":25547.75,"sma_60":23860.32,"sma_120":22758.34},{"date":"2025-12-03","open":26383,"high":26408,"low":25930,"close":26259,"volume":10232,"rsi_14":55.51,"sma_20":25664.75,"sma_60":23927.98,"sma_120":22798.2},{"date":"2025-12-04","open":26264,"high":26453,"low":25999,"close":26214,"volume":8148,"rsi_14":61.49,"sma_20":25780.5,"sma_60":23992.4,"sma_120":22835.28},{"date":"2025-12-05","open":26219,"high":26289,"low":25945,"close":26074,"volume":6951,"rsi_14":58.67,"sma_20":25871.55,"sma_60":24054.73,"sma_120":22872.63},{"date":"2025-12-08","open":25775,"high":26109,"low":25775,"close":25780,"volume":12459,"rsi_14":55.67,"sma_20":25954.55,"sma_60":24111.33,"sma_120":22908.83},{"date":"2025-12-09","open":25775,"high":25955,"low":25531,"close":25820,"volume":14428,"rsi_14":53.82,"sma_20":26016.85,"sma_60":24169.17,"sma_120":22942.78},{"date":"2025-12-10","open":25725,"high":25725,"low":25306,"close":25621,"volume":12822,"rsi_14":47.33,"sma_20":26027.3,"sma_60":24222.52,"sma_120":22978.67},{"date":"2025-12-11","open":25925,"high":25925,"low":25506,"close":25860,"volume":7183,"rsi_14":56.59,"sma_20":26031.3,"sma_60":24282.77,"sma_120":23016.74},{"date":"2025-12-12","open":26224,"high":26304,"low":25770,"close":25940,"volume":11054,"rsi_14":47.47,"sma_20":26062.7,"sma_60":24340.12,"sma_120":23056.84},{"date":"2025-12-15","open":25940,"high":26279,"low":25940,"close":25985,"volume":12651,"rsi_14":49.92,"sma_20":26092.9,"sma_60":24400.53,"sma_120":23097.48},{"date":"2025-12-16","open":26448,"high":26523,"low":26209,"close":26468,"volume":21658,"rsi_14":51.55,"sma_20":26151.3,"sma_60":24475.35,"sma_120":23142.46},{"date":"2025-12-17","open":26393,"high":26393,"low":25885,"close":26274,"volume":9703,"rsi_14":43.71,"sma_20":26189.5,"sma_60":24546.27,"sma_120":23184.72},{"date":"2025-12-18","open":26274,"high":26324,"low":25930,"close":26109,"volume":18779,"rsi_14":33.39,"sma_20":26203.5,"sma_60":24612.1,"sma_120":23225.62},{"date":"2025-12-19","open":26109,"high":26344,"low":25905,"close":26014,"volume":11483,"rsi_14":39.37,"sma_20":26235.7,"sma_60":24676.18,"sma_120":23265.55},{"date":"2025-12-22","open":26029,"high":26528,"low":26029,"close":26528,"volume":9601,"rsi_14":56.09,"sma_20":26257.45,"sma_60":24750.43,"sma_120":23310.15},{"date":"2025-12-23","open":26678,"high":26802,"low":26363,"close":26762,"volume":9650,"rsi_14":59.1,"sma_20":26296.2,"sma_60":24824.77,"sma_120":23356.88},{"date":"2025-12-24","open":27037,"high":27540,"low":25720,"close":26254,"volume":17079,"rsi_14":50.62,"sma_20":26290.25,"sma_60":24890.77,"sma_120":23399.39},{"date":"2025-12-26","open":26518,"high":26518,"low":25730,"close":26179,"volume":13805,"rsi_14":51.65,"sma_20":26266.5,"sma_60":24955.68,"sma_120":23436.67},{"date":"2025-12-29","open":26245,"high":26245,"low":25700,"close":25965,"volume":21610,"rsi_14":51.82,"sma_20":26209.25,"sma_60":25019.43,"sma_120":23472.95},{"date":"2025-12-30","open":26050,"high":26090,"low":25595,"close":26075,"volume":13378,"rsi_14":52.86,"sma_20":26183.5,"sma_60":25087.92,"sma_120":23511.77},{"date":"2026-01-02","open":26075,"high":26085,"low":25620,"close":25860,"volume":28170,"rsi_14":52.62,"sma_20":26162.25,"sma_60":25151.98,"sma_120":23547.5},{"date":"2026-01-05","open":25990,"high":26145,"low":25785,"close":25830,"volume":25015,"rsi_14":48.36,"sma_20":26137.25,"sma_60":25206.33,"sma_120":23584.23},{"date":"2026-01-06","open":25835,"high":26130,"low":25745,"close":26060,"volume":18563,"rsi_14":50.78,"sma_20":26126.0,"sma_60":25253.13,"sma_120":23622.13},{"date":"2026-01-07","open":26500,"high":26690,"low":26190,"close":26205,"volume":19407,"rsi_14":52.28,"sma_20":26129.0,"sma_60":25293.95,"sma_120":23659.71},{"date":"2026-01-08","open":26665,"high":26955,"low":26475,"close":26520,"volume":10919,"rsi_14":49.68,"sma_20":26162.5,"sma_60":25339.93,"sma_120":23699.16},{"date":"2026-01-09","open":26570,"high":27005,"low":26390,"close":26980,"volume":11697,"rsi_14":59.38,"sma_20":26217.0,"sma_60":25398.23,"sma_120":23742.82},{"date":"2026-01-12","open":27785,"high":27785,"low":26680,"close":27095,"volume":18838,"rsi_14":63.72,"sma_20":26287.25,"sma_60":25457.7,"sma_120":23787.56},{"date":"2026-01-13","open":27145,"high":27145,"low":26820,"close":26935,"volume":14652,"rsi_14":62.5,"sma_20":26337.5,"sma_60":25516.42,"sma_120":23832.46},{"date":"2026-01-14","open":27405,"high":27405,"low":26665,"close":26930,"volume":13969,"rsi_14":55.71,"sma_20":26383.5,"sma_60":25575.22,"sma_120":23875.62},{"date":"2026-01-15","open":27415,"high":27415,"low":26730,"close":27155,"volume":9916,"rsi_14":55.56,"sma_20":26438.5,"sma_60":25633.37,"sma_120":23921.07},{"date":"2026-01-16","open":27150,"high":27160,"low":26785,"close":27075,"volume":13616,"rsi_14":65.31,"sma_20":26465.25,"sma_60":25682.7,"sma_120":23967.09},{"date":"2026-01-19","open":27395,"high":27445,"low":26760,"close":26815,"volume":16822,"rsi_14":60.72,"sma_20":26488.75,"sma_60":25727.45,"sma_120":24012.62},{"date":"2026-01-20","open":27160,"high":27160,"low":26520,"close":26675,"volume":16457,"rsi_14":64.26,"sma_20":26513.5,"sma_60":25766.55,"sma_120":24054.6},{"date":"2026-01-21","open":26695,"high":26975,"low":26325,"close":26385,"volume":23282,"rsi_14":55.81,"sma_20":26528.5,"sma_60":25802.38,"sma_120":24092.34},{"date":"2026-01-22","open":26375,"high":27050,"low":26375,"close":26630,"volume":19015,"rsi_14":64.26,"sma_20":26530.0,"sma_60":25840.82,"sma_120":24131.42},{"date":"2026-01-23","open":26640,"high":27135,"low":26640,"close":26760,"volume":15510,"rsi_14":66.61,"sma_20":26526.25,"sma_60":25882.4,"sma_120":24170.7},{"date":"2026-01-26","open":27055,"high":27055,"low":26215,"close":26515,"volume":13322,"rsi_14":58.08,"sma_20":26535.75,"sma_60":25923.82,"sma_120":24208.98},{"date":"2026-01-27","open":26515,"high":26950,"low":26400,"close":26420,"volume":26519,"rsi_14":53.89,"sma_20":26544.25,"sma_60":25970.13,"sma_120":24248.88},{"date":"2026-01-28","open":26490,"high":26490,"low":25815,"close":25840,"volume":23504,"rsi_14":38.78,"sma_20":26538.0,"sma_60":26006.62,"sma_120":24283.78},{"date":"2026-01-29","open":25850,"high":25975,"low":25500,"close":25530,"volume":32928,"rsi_14":24.83,"sma_20":26510.75,"sma_60":26035.85,"sma_120":24318.68},{"date":"2026-01-30","open":25540,"high":26080,"low":25540,"close":25685,"volume":25607,"rsi_14":25.86,"sma_20":26502.0,"sma_60":26070.67,"sma_120":24355.58},{"date":"2026-02-02","open":26450,"high":26450,"low":26015,"close":26180,"volume":33653,"rsi_14":38.4,"sma_20":26519.5,"sma_60":26107.17,"sma_120":24395.06},{"date":"2026-02-03","open":26590,"high":26695,"low":26265,"close":26375,"volume":13574,"rsi_14":41.94,"sma_20":26535.25,"sma_60":26147.25,"sma_120":24436.21},{"date":"2026-02-04","open":26380,"high":26545,"low":26060,"close":26390,"volume":11635,"rsi_14":38.18,"sma_20":26544.5,"sma_60":26181.68,"sma_120":24480.22},{"date":"2026-02-05","open":26510,"high":26885,"low":26390,"close":26465,"volume":22253,"rsi_14":40.56,"sma_20":26541.75,"sma_60":26219.6,"sma_120":24524.62},{"date":"2026-02-06","open":26780,"high":26790,"low":26365,"close":26425,"volume":8522,"rsi_14":43.52,"sma_20":26514.0,"sma_60":26249.28,"sma_120":24568.92},{"date":"2026-02-09","open":26600,"high":27165,"low":26580,"close":26670,"volume":13522,"rsi_14":49.92,"sma_20":26492.75,"sma_60":26269.1,"sma_120":24615.4},{"date":"2026-02-10","open":26675,"high":26995,"low":26460,"close":26485,"volume":7060,"rsi_14":51.66,"sma_20":26470.25,"sma_60":26279.68,"sma_120":24658.71},{"date":"2026-02-11","open":26890,"high":26890,"low":26340,"close":26360,"volume":13594,"rsi_14":45.33,"sma_20":26441.75,"sma_60":26295.98,"sma_120":24698.65},{"date":"2026-02-12","open":26400,"high":26880,"low":26170,"close":26440,"volume":10584,"rsi_14":44.37,"sma_20":26406.0,"sma_60":26312.47,"sma_120":24735.31},{"date":"2026-02-13","open":26990,"high":26990,"low":26210,"close":26255,"volume":10622,"rsi_14":45.32,"sma_20":26365.0,"sma_60":26327.18,"sma_120":24769.68},{"date":"2026-02-19","open":26260,"high":26935,"low":26260,"close":26585,"volume":13993,"rsi_14":52.74,"sma_20":26353.5,"sma_60":26343.92,"sma_120":24805.02},{"date":"2026-02-20","open":26695,"high":26695,"low":26430,"close":26440,"volume":9633,"rsi_14":61.63,"sma_20":26341.75,"sma_60":26352.92,"sma_120":24837.61},{"date":"2026-02-23","open":26440,"high":26440,"low":26300,"close":26310,"volume":17535,"rsi_14":66.25,"sma_20":26338.0,"sma_60":26367.4,"sma_120":24870.65},{"date":"2026-02-24","open":26600,"high":26955,"low":26450,"close":26450,"volume":10280,"rsi_14":66.04,"sma_20":26329.0,"sma_60":26372.15,"sma_120":24903.41},{"date":"2026-02-25","open":26350,"high":26445,"low":26145,"close":26145,"volume":6746,"rsi_14":49.2,"sma_20":26298.25,"sma_60":26373.57,"sma_120":24936.37},{"date":"2026-02-26","open":26150,"high":26275,"low":26000,"close":26055,"volume":23748,"rsi_14":42.34,"sma_20":26275.25,"sma_60":26367.08,"sma_120":24966.87},{"date":"2026-02-27","open":26190,"high":26235,"low":26085,"close":26210,"volume":11880,"rsi_14":45.96,"sma_20":26264.75,"sma_60":26358.5,"sma_120":24999.58},{"date":"2026-03-03","open":25570,"high":26810,"low":25570,"close":26680,"volume":10661,"rsi_14":54.1,"sma_20":26306.75,"sma_60":26351.33,"sma_120":25037.28},{"date":"2026-03-04","open":26680,"high":26680,"low":26400,"close":26450,"volume":9246,"rsi_14":50.44,"sma_20":26352.75,"sma_60":26349.0,"sma_120":25071.49},{"date":"2026-03-05","open":26450,"high":26825,"low":26345,"close":26415,"volume":9213,"rsi_14":45.11,"sma_20":26389.25,"sma_60":26351.17,"sma_120":25105.74},{"date":"2026-03-06","open":26845,"high":26845,"low":26060,"close":26110,"volume":6880,"rsi_14":43.12,"sma_20":26385.75,"sma_60":26347.5,"sma_120":25137.74},{"date":"2026-03-09","open":26110,"high":26215,"low":26000,"close":26090,"volume":8584,"rsi_14":44.85,"sma_20":26371.5,"sma_60":26344.25,"sma_120":25168.33},{"date":"2026-03-10","open":26845,"high":26845,"low":25885,"close":25925,"volume":4108,"rsi_14":40.48,"sma_20":26348.25,"sma_60":26340.58,"sma_120":25197.66},{"date":"2026-03-11","open":25925,"high":26290,"low":25885,"close":25910,"volume":2305,"rsi_14":43.2,"sma_20":26320.5,"sma_60":26341.58,"sma_120":25226.46},{"date":"2026-03-12","open":26680,"high":26680,"low":25835,"close":25920,"volume":2642,"rsi_14":34.99,"sma_20":26295.25,"sma_60":26342.08,"sma_120":25255.62},{"date":"2026-03-13","open":26375,"high":26375,"low":25575,"close":25650,"volume":1247,"rsi_14":33.12,"sma_20":26244.25,"sma_60":26341.42,"sma_120":25281.97},{"date":"2026-03-16","open":26215,"high":26215,"low":25595,"close":25625,"volume":5087,"rsi_14":34.68,"sma_20":26201.25,"sma_60":26336.33,"sma_120":25309.55},{"date":"2026-03-17","open":26170,"high":26265,"low":25720,"close":25745,"volume":3113,"rsi_14":34.09,"sma_20":26170.5,"sma_60":26331.92,"sma_120":25336.02},{"date":"2026-03-18","open":26075,"high":26075,"low":25560,"close":25570,"volume":3816,"rsi_14":36.21,"sma_20":26127.0,"sma_60":26323.83,"sma_120":25362.18},{"date":"2026-03-19","open":25565,"high":25570,"low":25300,"close":25345,"volume":3602,"rsi_14":34.01,"sma_20":26081.5,"sma_60":26303.92,"sma_120":25389.63},{"date":"2026-03-20","open":25345,"high":25495,"low":25025,"close":25240,"volume":4982,"rsi_14":27.65,"sma_20":26014.25,"sma_60":26285.5,"sma_120":25415.88},{"date":"2026-03-23","open":25400,"high":25400,"low":24980,"close":25165,"volume":5903,"rsi_14":7.32,"sma_20":25950.5,"sma_60":26268.58,"sma_120":25440.34},{"date":"2026-03-24","open":25495,"high":25495,"low":24805,"close":24910,"volume":1420,"rsi_14":7.22,"sma_20":25880.5,"sma_60":26249.0,"sma_120":25462.59},{"date":"2026-03-25","open":24910,"high":25375,"low":24910,"close":24985,"volume":7557,"rsi_14":11.14,"sma_20":25807.25,"sma_60":26222.08,"sma_120":25486.26},{"date":"2026-03-26","open":25495,"high":25495,"low":25295,"close":25355,"volume":5454,"rsi_14":30.18,"sma_20":25767.75,"sma_60":26197.42,"sma_120":25511.09},{"date":"2026-03-27","open":26040,"high":26040,"low":25320,"close":25600,"volume":2763,"rsi_14":38.5,"sma_20":25745.0,"sma_60":26185.33,"sma_120":25538.05},{"date":"2026-03-30","open":25600,"high":25600,"low":25060,"close":25085,"volume":1644,"rsi_14":33.06,"sma_20":25688.75,"sma_60":26165.92,"sma_120":25560.8},{"date":"2026-03-31","open":25820,"high":25820,"low":25260,"close":25455,"volume":2306,"rsi_14":41.98,"sma_20":25627.5,"sma_60":26157.42,"sma_120":25588.42},{"date":"2026-04-01","open":25565,"high":25890,"low":25510,"close":25525,"volume":8785,"rsi_14":43.18,"sma_20":25581.25,"sma_60":26148.25,"sma_120":25618.08},{"date":"2026-04-02","open":25995,"high":26080,"low":25890,"close":25965,"volume":9974,"rsi_14":55.14,"sma_20":25558.75,"sma_60":26150.0,"sma_120":25650.99},{"date":"2026-04-03","open":25965,"high":25965,"low":25675,"close":25685,"volume":1101,"rsi_14":50.9,"sma_20":25537.5,"sma_60":26147.58,"sma_120":25676.96},{"date":"2026-04-06","open":25890,"high":25890,"low":25615,"close":25635,"volume":3068,"rsi_14":48.31,"sma_20":25514.75,"sma_60":26140.5,"sma_120":25696.82},{"date":"2026-04-07","open":26330,"high":26330,"low":25125,"close":25420,"volume":3015,"rsi_14":47.72,"sma_20":25489.5,"sma_60":26127.42,"sma_120":25710.68},{"date":"2026-04-08","open":25420,"high":25655,"low":25420,"close":25520,"volume":3516,"rsi_14":52.76,"sma_20":25470.0,"sma_60":26110.75,"sma_120":25725.34},{"date":"2026-04-09","open":25520,"high":26160,"low":25520,"close":25675,"volume":2281,"rsi_14":56.77,"sma_20":25457.75,"sma_60":26089.0,"sma_120":25743.62},{"date":"2026-04-10","open":25565,"high":25985,"low":25550,"close":25625,"volume":3453,"rsi_14":57.21,"sma_20":25456.5,"sma_60":26064.5,"sma_120":25761.1},{"date":"2026-04-13","open":25625,"high":25690,"low":25460,"close":25490,"volume":3882,"rsi_14":59.45,"sma_20":25449.75,"sma_60":26040.42,"sma_120":25778.42},{"date":"2026-04-14","open":25925,"high":25925,"low":25485,"close":25500,"volume":4811,"rsi_14":58.57,"sma_20":25437.5,"sma_60":26016.58,"sma_120":25795.9},{"date":"2026-04-15","open":26145,"high":26145,"low":25500,"close":25600,"volume":2371,"rsi_14":54.48,"sma_20":25439.0,"sma_60":25990.67,"sma_120":25812.02},{"date":"2026-04-16","open":25600,"high":25830,"low":25375,"close":25420,"volume":13179,"rsi_14":46.63,"sma_20":25442.75,"sma_60":25963.08,"sma_120":25822.89},{"date":"2026-04-17","open":25390,"high":25785,"low":25280,"close":25345,"volume":7227,"rsi_14":55.83,"sma_20":25448.0,"sma_60":25938.58,"sma_120":25833.02},{"date":"2026-04-20","open":26105,"high":26105,"low":25485,"close":25530,"volume":11970,"rsi_14":51.83,"sma_20":25466.25,"sma_60":25919.5,"sma_120":25843.03},{"date":"2026-04-21","open":25530,"high":25705,"low":25300,"close":25300,"volume":6215,"rsi_14":44.9,"sma_20":25485.75,"sma_60":25901.42,"sma_120":25851.9},{"date":"2026-04-22","open":25260,"high":25270,"low":25130,"close":25175,"volume":7435,"rsi_14":29.1,"sma_20":25495.25,"sma_60":25877.17,"sma_120":25858.99},{"date":"2026-04-23","open":25495,"high":25495,"low":25050,"close":25065,"volume":7812,"rsi_14":31.98,"sma_20":25480.75,"sma_60":25848.92,"sma_120":25865.66},{"date":"2026-04-24","open":25490,"high":25490,"low":25175,"close":25200,"volume":6888,"rsi_14":37.95,"sma_20":25460.75,"sma_60":25827.0,"sma_120":25875.41},{"date":"2026-04-27","open":25300,"high":25300,"low":24535,"close":24560,"volume":10303,"rsi_14":30.72,"sma_20":25434.5,"sma_60":25796.0,"sma_120":25883.07},{"date":"2026-04-28","open":24990,"high":24990,"low":24550,"close":24590,"volume":8594,"rsi_14":28.47,"sma_20":25391.25,"sma_60":25775.17,"sma_120":25890.89},{"date":"2026-04-29","open":24555,"high":24655,"low":24540,"close":24650,"volume":8317,"rsi_14":25.18,"sma_20":25347.5,"sma_60":25760.5,"sma_120":25898.17},{"date":"2026-04-30","open":24650,"high":24650,"low":24460,"close":24465,"volume":4078,"rsi_14":23.64,"sma_20":25272.5,"sma_60":25740.17,"sma_120":25905.42},{"date":"2026-05-04","open":24465,"high":24800,"low":24465,"close":24700,"volume":4874,"rsi_14":32.83,"sma_20":25223.25,"sma_60":25715.5,"sma_120":25911.33},{"date":"2026-05-06","open":26230,"high":26230,"low":24385,"close":24510,"volume":10044,"rsi_14":30.04,"sma_20":25167.0,"sma_60":25684.42,"sma_120":25915.83},{"date":"2026-05-07","open":24350,"high":24700,"low":24350,"close":24465,"volume":13014,"rsi_14":26.6,"sma_20":25119.25,"sma_60":25652.33,"sma_120":25917.01},{"date":"2026-05-08","open":24510,"high":24690,"low":24375,"close":24675,"volume":5914,"rsi_14":34.83,"sma_20":25077.0,"sma_60":25622.5,"sma_120":25921.05},{"date":"2026-05-11","open":24675,"high":24675,"low":24320,"close":24455,"volume":8289,"rsi_14":32.88,"sma_20":25016.0,"sma_60":25589.67,"sma_120":25919.47},{"date":"2026-05-12","open":24180,"high":24810,"low":24180,"close":24615,"volume":8543,"rsi_14":32.23,"sma_20":24965.5,"sma_60":25555.42,"sma_120":25912.26},{"date":"2026-05-13","open":24935,"high":25430,"low":24935,"close":25030,"volume":13196,"rsi_14":45.11,"sma_20":24942.5,"sma_60":25531.17,"sma_120":25905.42},{"date":"2026-05-14","open":25675,"high":25675,"low":25115,"close":25175,"volume":6787,"rsi_14":50.0,"sma_20":24926.25,"sma_60":25511.42,"sma_120":25903.7},{"date":"2026-05-15","open":24675,"high":25485,"low":24675,"close":25285,"volume":6440,"rsi_14":53.96,"sma_20":24910.5,"sma_60":25492.17,"sma_120":25902.32},{"date":"2026-05-18","open":25250,"high":25355,"low":25025,"close":25040,"volume":4680,"rsi_14":47.23,"sma_20":24891.5,"sma_60":25471.92,"sma_120":25899.55},{"date":"2026-05-19","open":24335,"high":25432,"low":24335,"close":25205,"volume":6628,"rsi_14":63.35,"sma_20":24884.5,"sma_60":25448.92,"sma_120":25896.42},{"date":"2026-05-20","open":25565,"high":25705,"low":25490,"close":25500,"volume":3425,"rsi_14":66.98,"sma_20":24883.0,"sma_60":25433.25,"sma_120":25893.08},{"date":"2026-05-21","open":25500,"high":25740,"low":25490,"close":25505,"volume":1989,"rsi_14":66.29,"sma_20":24893.25,"sma_60":25419.83,"sma_120":25893.62},{"date":"2026-05-22","open":25510,"high":26095,"low":25510,"close":25915,"volume":4789,"rsi_14":75.44,"sma_20":24930.25,"sma_60":25410.92,"sma_120":25891.53},{"date":"2026-05-26","open":25930,"high":26385,"low":25930,"close":25940,"volume":7429,"rsi_14":73.48,"sma_20":24974.0,"sma_60":25407.5,"sma_120":25890.53},{"date":"2026-05-27","open":25940,"high":25955,"low":25535,"close":25545,"volume":5020,"rsi_14":68.19,"sma_20":24991.25,"sma_60":25399.0,"sma_120":25883.04},{"date":"2026-05-28","open":25680,"high":26030,"low":25640,"close":25640,"volume":2898,"rsi_14":70.29,"sma_20":25045.25,"sma_60":25389.5,"sma_120":25874.0},{"date":"2026-05-29","open":25960,"high":26125,"low":25785,"close":25960,"volume":7749,"rsi_14":71.38,"sma_20":25113.75,"sma_60":25377.5,"sma_120":25864.42},{"date":"2026-06-01","open":25930,"high":26090,"low":25760,"close":25760,"volume":10631,"rsi_14":71.86,"sma_20":25169.25,"sma_60":25366.0,"sma_120":25857.5},{"date":"2026-06-02","open":25760,"high":25760,"low":25490,"close":25530,"volume":7322,"rsi_14":64.98,"sma_20":25222.5,"sma_60":25351.25,"sma_120":25851.21},{"date":"2026-06-04","open":25530,"high":26090,"low":25460,"close":25550,"volume":8690,"rsi_14":59.77,"sma_20":25265.0,"sma_60":25341.92,"sma_120":25844.71},{"date":"2026-06-05","open":26305,"high":27000,"low":25560,"close":26570,"volume":6767,"rsi_14":69.73,"sma_20":25368.0,"sma_60":25349.92,"sma_120":25847.08},{"date":"2026-06-08","open":26805,"high":27240,"low":26585,"close":26600,"volume":13383,"rsi_14":69.03,"sma_20":25474.75,"sma_60":25361.17,"sma_120":25850.88},{"date":"2026-06-09","open":26355,"high":26830,"low":26150,"close":26150,"volume":5377,"rsi_14":65.16,"sma_20":25548.5,"sma_60":25365.17,"sma_120":25853.38},{"date":"2026-06-10","open":26170,"high":26835,"low":26170,"close":26550,"volume":4041,"rsi_14":67.27,"sma_20":25653.25,"sma_60":25375.67,"sma_120":25858.88},{"date":"2026-06-11","open":25750,"high":26680,"low":25750,"close":26550,"volume":1096,"rsi_14":64.58,"sma_20":25750.0,"sma_60":25390.67,"sma_120":25866.04},{"date":"2026-06-12","open":26550,"high":27000,"low":26435,"close":26555,"volume":2393,"rsi_14":64.58,"sma_20":25826.25,"sma_60":25406.17,"sma_120":25871.25},{"date":"2026-06-15","open":26555,"high":26850,"low":26315,"close":26750,"volume":2695,"rsi_14":62.33,"sma_20":25905.0,"sma_60":25422.92,"sma_120":25877.42},{"date":"2026-06-16","open":26750,"high":26755,"low":26165,"close":26165,"volume":3734,"rsi_14":52.85,"sma_20":25949.0,"sma_60":25432.83,"sma_120":25878.33},{"date":"2026-06-17","open":26165,"high":26600,"low":26165,"close":26245,"volume":3429,"rsi_14":59.64,"sma_20":26009.25,"sma_60":25447.83,"sma_120":25875.88},{"date":"2026-06-18","open":26180,"high":26485,"low":26115,"close":26250,"volume":4063,"rsi_14":58.62,"sma_20":26061.5,"sma_60":25464.67,"sma_120":25875.08},{"date":"2026-06-19","open":26000,"high":26445,"low":25950,"close":25950,"volume":4649,"rsi_14":49.86,"sma_20":26084.0,"sma_60":25477.75,"sma_120":25873.17},{"date":"2026-06-22","open":26000,"high":26300,"low":25950,"close":26045,"volume":4368,"rsi_14":54.17,"sma_20":26111.0,"sma_60":25496.67,"sma_120":25872.83},{"date":"2026-06-23","open":26275,"high":26645,"low":26175,"close":26525,"volume":3131,"rsi_14":63.57,"sma_20":26141.5,"sma_60":25522.33,"sma_120":25872.21},{"date":"2026-06-24","open":26530,"high":26940,"low":26525,"close":26695,"volume":2739,"rsi_14":65.01,"sma_20":26179.25,"sma_60":25544.67,"sma_120":25871.04},{"date":"2026-06-25","open":26620,"high":27500,"low":26620,"close":27340,"volume":2161,"rsi_14":61.19,"sma_20":26269.0,"sma_60":25573.67,"sma_120":25879.5},{"date":"2026-06-26","open":27345,"high":27870,"low":27295,"close":27355,"volume":4122,"rsi_14":61.02,"sma_20":26354.75,"sma_60":25611.5,"sma_120":25888.71},{"date":"2026-06-29","open":27885,"high":28520,"low":27880,"close":28520,"volume":7873,"rsi_14":78.62,"sma_20":26482.75,"sma_60":25662.58,"sma_120":25910.0},{"date":"2026-06-30","open":28565,"high":28600,"low":28450,"close":28590,"volume":7477,"rsi_14":76.77,"sma_20":26624.25,"sma_60":25713.67,"sma_120":25930.96},{"date":"2026-07-01","open":28395,"high":28460,"low":28310,"close":28380,"volume":6137,"rsi_14":72.76,"sma_20":26766.75,"sma_60":25753.92,"sma_120":25951.96},{"date":"2026-07-02","open":28500,"high":28510,"low":28380,"close":28500,"volume":11499,"rsi_14":73.52,"sma_20":26914.25,"sma_60":25800.83,"sma_120":25974.21},{"date":"2026-07-03","open":28540,"high":29285,"low":28540,"close":29110,"volume":43179,"rsi_14":75.93,"sma_20":27041.25,"sma_60":25858.75,"sma_120":25999.62},{"date":"2026-07-06","open":29855,"high":29855,"low":28990,"close":29155,"volume":47708,"rsi_14":87.28,"sma_20":27169.0,"sma_60":25921.0,"sma_120":26024.21},{"date":"2026-07-07","open":28590,"high":28620,"low":28380,"close":28550,"volume":14820,"rsi_14":75.41,"sma_20":27289.0,"sma_60":25971.5,"sma_120":26041.12},{"date":"2026-07-08","open":28800,"high":28815,"low":28380,"close":28445,"volume":14811,"rsi_14":73.68,"sma_20":27383.75,"sma_60":26017.67,"sma_120":26053.33},{"date":"2026-07-09","open":28500,"high":28500,"low":27900,"close":28150,"volume":11690,"rsi_14":73.76,"sma_20":27463.75,"sma_60":26059.75,"sma_120":26062.12},{"date":"2026-07-10","open":28735,"high":28735,"low":27915,"close":27960,"volume":10723,"rsi_14":70.26,"sma_20":27534.0,"sma_60":26100.92,"sma_120":26070.67},{"date":"2026-07-13","open":27975,"high":27975,"low":27620,"close":27630,"volume":6965,"rsi_14":62.08,"sma_20":27578.0,"sma_60":26136.42,"sma_120":26076.5},{"date":"2026-07-14","open":27630,"high":27720,"low":27180,"close":27610,"volume":6737,"rsi_14":60.34,"sma_20":27650.25,"sma_60":26169.92,"sma_120":26080.29},{"date":"2026-07-15","open":27600,"high":27600,"low":26570,"close":26760,"volume":14409,"rsi_14":43.74,"sma_20":27676.0,"sma_60":26192.25,"sma_120":26077.67},{"date":"2026-07-16","open":27395,"high":27395,"low":26585,"close":26805,"volume":5461,"rsi_14":44.1,"sma_20":27703.75,"sma_60":26216.58,"sma_120":26077.58},{"date":"2026-07-20","open":26895,"high":27595,"low":26895,"close":27305,"volume":8658,"rsi_14":34.79,"sma_20":27771.5,"sma_60":26246.17,"sma_120":26082.83},{"date":"2026-07-21","open":27580,"high":27580,"low":26660,"close":26685,"volume":4195,"rsi_14":29.04,"sma_20":27803.5,"sma_60":26269.25,"sma_120":26085.33},{"date":"2026-07-22","open":27500,"high":27500,"low":26725,"close":27220,"volume":10352,"rsi_14":38.09,"sma_20":27838.25,"sma_60":26303.33,"sma_120":26090.25},{"date":"2026-07-23","open":27220,"high":27220,"low":26665,"close":26850,"volume":3553,"rsi_14":33.89,"sma_20":27846.0,"sma_60":26333.08,"sma_120":26091.0},{"date":"2026-07-24","open":26850,"high":27255,"low":26725,"close":26900,"volume":2674,"rsi_14":25.77,"sma_20":27824.0,"sma_60":26361.42,"sma_120":26094.21},{"date":"2026-07-27","open":27000,"high":27190,"low":26660,"close":27000,"volume":4375,"rsi_14":26.65,"sma_20":27806.25,"sma_60":26402.08,"sma_120":26099.04},{"date":"2026-07-28","open":27735,"high":27735,"low":27200,"close":27400,"volume":4432,"rsi_14":36.96,"sma_20":27750.25,"sma_60":26448.92,"sma_120":26112.04},{"date":"2026-07-29","open":26790,"high":27910,"low":26790,"close":27625,"volume":6863,"rsi_14":40.95,"sma_20":27702.0,"sma_60":26498.5,"sma_120":26129.5},{"date":"2026-07-30","open":27270,"high":27670,"low":27070,"close":27480,"volume":3684,"rsi_14":42.35,"sma_20":27657.0,"sma_60":26548.75,"sma_120":26144.46},{"date":"2026-07-31","open":28400,"high":28400,"low":26600,"close":26785,"volume":5915,"rsi_14":37.97,"sma_20":27571.25,"sma_60":26583.5,"sma_120":26149.5},{"date":"2026-08-03","open":26790,"high":26815,"low":26405,"close":26585,"volume":4985,"rsi_14":39.01,"sma_20":27445.0,"sma_60":26618.08,"sma_120":26151.25},{"date":"2026-08-04","open":26590,"high":26655,"low":26090,"close":26315,"volume":6260,"rsi_14":37.06,"sma_20":27303.0,"sma_60":26648.92,"sma_120":26150.62},{"date":"2026-08-05","open":26315,"high":26485,"low":26000,"close":26485,"volume":3437,"rsi_14":46.82,"sma_20":27199.75,"sma_60":26679.08,"sma_120":26150.79},{"date":"2026-08-06","open":26820,"high":26850,"low":26450,"close":26850,"volume":3314,"rsi_14":50.48,"sma_20":27120.0,"sma_60":26719.0,"sma_120":26154.33},{"date":"2026-08-07","open":27360,"high":27360,"low":26600,"close":26740,"volume":4637,"rsi_14":43.36,"sma_20":27049.5,"sma_60":26754.42,"sma_120":26154.92},{"date":"2026-08-10","open":26750,"high":26995,"low":26680,"close":26910,"volume":3279,"rsi_14":52.96,"sma_20":26997.0,"sma_60":26785.75,"sma_120":26158.46},{"date":"2026-08-11","open":26750,"high":27400,"low":26750,"close":27150,"volume":3094,"rsi_14":49.0,"sma_20":26973.0,"sma_60":26818.67,"sma_120":26165.04},{"date":"2026-08-12","open":27150,"high":27190,"low":26660,"close":26795,"volume":5652,"rsi_14":49.21,"sma_20":26932.25,"sma_60":26843.83,"sma_120":26168.0},{"date":"2026-08-13","open":26790,"high":27200,"low":26655,"close":26805,"volume":4533,"rsi_14":48.63,"sma_20":26934.5,"sma_60":26873.25,"sma_120":26172.58},{"date":"2026-08-14","open":26805,"high":27280,"low":26660,"close":26700,"volume":6257,"rsi_14":45.66,"sma_20":26929.25,"sma_60":26898.17,"sma_120":26173.54},{"date":"2026-08-18","open":26710,"high":26970,"low":26695,"close":26930,"volume":5518,"rsi_14":42.86,"sma_20":26910.5,"sma_60":26922.0,"sma_120":26177.62},{"date":"2026-08-19","open":26950,"high":27375,"low":26930,"close":27105,"volume":4448,"rsi_14":41.98,"sma_20":26931.5,"sma_60":26948.67,"sma_120":26184.25},{"date":"2026-08-20","open":27495,"high":27825,"low":27285,"close":27685,"volume":5765,"rsi_14":52.79,"sma_20":26954.75,"sma_60":26978.17,"sma_120":26194.54},{"date":"2026-08-21","open":27685,"high":27685,"low":27025,"close":27260,"volume":3939,"rsi_14":56.98,"sma_20":26975.25,"sma_60":27000.17,"sma_120":26203.83},{"date":"2026-08-24","open":27260,"high":27625,"low":27260,"close":27520,"volume":6927,"rsi_14":63.49,"sma_20":27006.25,"sma_60":27033.08,"sma_120":26216.04},{"date":"2026-08-25","open":27520,"high":27520,"low":27060,"close":27190,"volume":2246,"rsi_14":62.41,"sma_20":27015.75,"sma_60":27058.92,"sma_120":26224.21},{"date":"2026-08-26","open":27690,"high":27730,"low":27210,"close":27555,"volume":6468,"rsi_14":64.38,"sma_20":27023.5,"sma_60":27085.5,"sma_120":26231.5},{"date":"2026-08-27","open":27555,"high":27555,"low":27200,"close":27275,"volume":2416,"rsi_14":55.85,"sma_20":27006.0,"sma_60":27110.75,"sma_120":26238.38},{"date":"2026-08-28","open":27275,"high":27275,"low":26895,"close":26915,"volume":2643,"rsi_14":52.25,"sma_20":26977.75,"sma_60":27133.83,"sma_120":26242.54},{"date":"2026-08-31","open":26900,"high":26900,"low":26375,"close":26470,"volume":6160,"rsi_14":44.71,"sma_20":26962.0,"sma_60":27149.17,"sma_120":26245.54},{"date":"2026-09-01","open":26595,"high":26635,"low":26100,"close":26130,"volume":12994,"rsi_14":38.03,"sma_20":26939.25,"sma_60":27141.83,"sma_120":26245.88},{"date":"2026-09-02","open":26185,"high":26845,"low":26185,"close":26410,"volume":3614,"rsi_14":45.4,"sma_20":26944.0,"sma_60":27138.67,"sma_120":26249.92},{"date":"2026-09-03","open":26815,"high":26840,"low":26275,"close":26275,"volume":4640,"rsi_14":43.85,"sma_20":26933.5,"sma_60":27140.75,"sma_120":26252.96},{"date":"2026-09-04","open":26280,"high":26815,"low":26280,"close":26510,"volume":2115,"rsi_14":47.86,"sma_20":26916.5,"sma_60":27140.08,"sma_120":26257.88},{"date":"2026-09-07","open":26465,"high":26465,"low":25780,"close":25985,"volume":5944,"rsi_14":40.02,"sma_20":26878.75,"sma_60":27130.67,"sma_120":26260.67},{"date":"2026-09-08","open":26500,"high":26500,"low":25845,"close":25890,"volume":6958,"rsi_14":36.95,"sma_20":26827.75,"sma_60":27119.58,"sma_120":26262.88},{"date":"2026-09-09","open":26000,"high":26000,"low":25105,"close":25130,"volume":7625,"rsi_14":23.58,"sma_20":26726.75,"sma_60":27092.58,"sma_120":26257.75},{"date":"2026-09-10","open":25140,"high":25315,"low":24990,"close":25030,"volume":3001,"rsi_14":25.28,"sma_20":26638.5,"sma_60":27073.67,"sma_120":26253.25},{"date":"2026-09-11","open":25030,"high":25265,"low":24990,"close":25005,"volume":1680,"rsi_14":20.58,"sma_20":26548.5,"sma_60":27053.0,"sma_120":26250.42},{"date":"2026-09-14","open":25000,"high":25185,"low":24925,"close":24965,"volume":5781,"rsi_14":22.08,"sma_20":26461.75,"sma_60":27031.58,"sma_120":26248.12},{"date":"2026-09-15","open":25055,"high":25590,"low":25055,"close":25585,"volume":3426,"rsi_14":26.77,"sma_20":26394.5,"sma_60":27025.5,"sma_120":26251.62},{"date":"2026-09-16","open":25860,"high":25885,"low":25640,"close":25785,"volume":1542,"rsi_14":32.09,"sma_20":26328.5,"sma_60":27021.17,"sma_120":26258.92},{"date":"2026-09-17","open":26080,"high":26085,"low":25830,"close":26050,"volume":1859,"rsi_14":39.36,"sma_20":26246.75,"sma_60":27013.25,"sma_120":26267.79},{"date":"2026-09-18","open":26345,"high":26360,"low":26125,"close":26180,"volume":2234,"rsi_14":46.13,"sma_20":26192.75,"sma_60":27004.67,"sma_120":26274.67},{"date":"2026-09-21","open":26180,"high":26380,"low":26050,"close":26120,"volume":1680,"rsi_14":49.86,"sma_20":26122.75,"sma_60":26984.33,"sma_120":26279.0},{"date":"2026-09-22","open":26120,"high":26240,"low":25685,"close":25780,"volume":3961,"rsi_14":41.08,"sma_20":26052.25,"sma_60":26958.08,"sma_120":26284.79},{"date":"2026-09-23","open":25975,"high":25985,"low":25740,"close":25870,"volume":2623,"rsi_14":44.19,"sma_20":25968.0,"sma_60":26913.92,"sma_120":26288.25},{"date":"2026-09-28","open":25865,"high":26155,"low":25865,"close":26020,"volume":3575,"rsi_14":42.79,"sma_20":25905.25,"sma_60":26871.08,"sma_120":26292.38},{"date":"2026-09-29","open":26025,"high":26225,"low":25895,"close":25915,"volume":11492,"rsi_14":48.83,"sma_20":25855.25,"sma_60":26830.0,"sma_120":26291.96},{"date":"2026-09-30","open":25915,"high":25950,"low":25760,"close":25770,"volume":2969,"rsi_14":48.02,"sma_20":25820.25,"sma_60":26784.5,"sma_120":26292.67},{"date":"2026-10-01","open":25810,"high":25815,"low":25580,"close":25770,"volume":1759,"rsi_14":64.1,"sma_20":25802.25,"sma_60":26728.83,"sma_120":26293.79},{"date":"2026-10-02","open":25505,"high":25525,"low":25255,"close":25255,"volume":2206,"rsi_14":54.19,"sma_20":25744.5,"sma_60":26663.83,"sma_120":26292.42},{"date":"2026-10-06","open":25255,"high":25310,"low":25025,"close":25090,"volume":3777,"rsi_14":51.5,"sma_20":25685.25,"sma_60":26606.17,"sma_120":26288.83},{"date":"2026-10-07","open":25090,"high":25110,"low":25040,"close":25100,"volume":1024,"rsi_14":52.42,"sma_20":25614.75,"sma_60":26550.42,"sma_120":26284.04},{"date":"2026-10-08","open":25100,"high":25480,"low":25100,"close":25240,"volume":2819,"rsi_14":42.55,"sma_20":25577.5,"sma_60":26501.92,"sma_120":26280.83},{"date":"2026-10-12","open":25335,"high":25670,"low":25320,"close":25355,"volume":4052,"rsi_14":40.36,"sma_20":25550.75,"sma_60":26458.5,"sma_120":26279.71},{"date":"2026-10-13","open":25995,"high":25995,"low":25490,"close":25735,"volume":3651,"rsi_14":43.28,"sma_20":25581.0,"sma_60":26426.92,"sma_120":26281.67},{"date":"2026-10-14","open":25530,"high":25535,"low":25265,"close":25280,"volume":1246,"rsi_14":33.15,"sma_20":25593.5,"sma_60":26388.08,"sma_120":26279.0},{"date":"2026-10-15","open":25300,"high":26255,"low":25300,"close":26150,"volume":3085,"rsi_14":50.43,"sma_20":25650.75,"sma_60":26377.92,"sma_120":26285.08},{"date":"2026-10-16","open":26200,"high":26710,"low":26200,"close":26290,"volume":2439,"rsi_14":57.77,"sma_20":25717.0,"sma_60":26369.33,"sma_120":26292.96},{"date":"2026-10-19","open":26315,"high":26560,"low":26250,"close":26290,"volume":1938,"rsi_14":56.58,"sma_20":25752.25,"sma_60":26352.42,"sma_120":26299.29},{"date":"2026-10-20","open":26055,"high":26240,"low":25895,"close":25920,"volume":2193,"rsi_14":48.53,"sma_20":25759.0,"sma_60":26339.67,"sma_120":26304.46},{"date":"2026-10-21","open":26265,"high":26775,"low":26265,"close":26570,"volume":2003,"rsi_14":58.28,"sma_20":25785.0,"sma_60":26328.83,"sma_120":26316.08},{"date":"2026-10-22","open":26780,"high":26780,"low":26575,"close":26580,"volume":1330,"rsi_14":60.6,"sma_20":25805.0,"sma_60":26324.33,"sma_120":26328.71},{"date":"2026-10-23","open":26408,"high":27085,"low":26408,"close":27085,"volume":4083,"rsi_14":65.2,"sma_20":25853.25,"sma_60":26327.42,"sma_120":26344.42}],"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 S&P글로벌헬스케어(합성)","phase":"above-fold","symbol_resolved":true}