{"status":"ok","report":{"price_analysis":{"current":16970.0,"change_1d":-2.0,"change_7d":-7.3,"change_30d":-14.2,"high_30d":20075.0,"low_30d":16875.0,"position_in_range":3.0,"support":17195.0,"resistance":19755.0},"summary":"TIGER 200동일가중(252000)은(는) 코스피 200 동일가중지수를 추종하는 ETF입니다, 순자산 118억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 23.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-532.06)가 시그널선(-370.38)을 하회합니다(데드크로스). 현재가가 SMA20(18538)과 SMA60(19006) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17001~20074 (현재 위치 -1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 23","rsi_14":23.12423124231242,"macd":-532.0632570109774,"macd_signal":-370.37851153714826,"sma_20":18537.5,"sma_60":19006.083333333332,"bb_upper":20073.607092620823,"bb_lower":17001.392907379177,"atr_14":420.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -7092.00. 30일 누적: 외국인 -250.00, 기관 -5640.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-7092.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-194.0,"retail_net":194.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":127.0,"retail_net":-127.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-979.0,"retail_net":979.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-3055.0,"retail_net":3055.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-2991.0,"retail_net":2991.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-2026.0,"retail_net":2026.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-1676.0,"retail_net":1676.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":59.0,"retail_net":-59.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-484.0,"retail_net":484.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-178.0,"retail_net":178.0},{"date":"2026-10-08","foreign_net":-351.0,"institution_net":307.0,"retail_net":44.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":85.0,"retail_net":-85.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":587.0,"retail_net":-587.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-139.0,"retail_net":139.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-39.0,"retail_net":39.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-13.0,"retail_net":13.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-60.0,"retail_net":60.0},{"date":"2026-09-28","foreign_net":1.0,"institution_net":-154.0,"retail_net":153.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":223.0,"retail_net":-223.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":1540.0,"retail_net":-1540.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":66.0,"retail_net":-66.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":91.0,"retail_net":-91.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-34.0,"retail_net":34.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":1569.0,"retail_net":-1569.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":48.0,"retail_net":-48.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":713.0,"retail_net":-713.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":302.0,"retail_net":-302.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":417.0,"retail_net":-417.0},{"date":"2026-09-08","foreign_net":100.0,"institution_net":253.0,"retail_net":-353.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-194.0,"retail_net":194.0},"d3":{"foreign_net":0,"institution_net":-1046.0,"retail_net":1046.0},"d7":{"foreign_net":0,"institution_net":-10794.0,"retail_net":10794.0},"d14":{"foreign_net":-351.0,"institution_net":-10557.0,"retail_net":10908.0},"d30":{"foreign_net":-250.0,"institution_net":-5640.0,"retail_net":5890.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":28,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":23.1,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.2,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.9707,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.97,"summary":"배당수익률 1.97%","metrics":[{"name":"배당수익률","value":1.97,"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":"2026-10-23T23:13:41.406606+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스피 200 동일가중지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.25,"aum":11800000000.0,"aum_display":"118억","dividend_yield":null,"tracking_error":0.89,"holdings":[{"ticker":"161890","name":"한국콜마","weight":0.72},{"ticker":"298040","name":"효성중공업","weight":0.67},{"ticker":"402340","name":"SK스퀘어","weight":0.65},{"ticker":"034730","name":"SK","weight":0.63},{"ticker":"128940","name":"한미약품","weight":0.61},{"ticker":"003490","name":"대한항공","weight":0.61},{"ticker":"009150","name":"삼성전기","weight":0.61},{"ticker":"012450","name":"한화에어로스페이스","weight":0.6},{"ticker":"105560","name":"KB금융","weight":0.59},{"ticker":"180640","name":"한진칼","weight":0.58}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":16970.0,"change_pct":-2.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8659.0728},{"date":"2016-10-25","close":8633.6975},{"date":"2016-10-26","close":8502.7609},{"date":"2016-10-27","close":8547.4214},{"date":"2016-10-28","close":8502.7609},{"date":"2016-10-31","close":8385.0194},{"date":"2016-11-01","close":8370.8092},{"date":"2016-11-02","close":8193.182},{"date":"2016-11-03","close":8262.2029},{"date":"2016-11-04","close":8315.9986},{"date":"2016-11-07","close":8374.8693},{"date":"2016-11-08","close":8407.3497},{"date":"2016-11-09","close":8143.4464},{"date":"2016-11-10","close":8374.8693},{"date":"2016-11-11","close":8433.74},{"date":"2016-11-14","close":8520.0161},{"date":"2016-11-15","close":8525.0912},{"date":"2016-11-16","close":8568.7367},{"date":"2016-11-17","close":8603.2471},{"date":"2016-11-18","close":8495.6558},{"date":"2016-11-21","close":8399.2296},{"date":"2016-11-22","close":8407.3497},{"date":"2016-11-23","close":8389.0795},{"date":"2016-11-24","close":8262.2029},{"date":"2016-11-25","close":8262.2029},{"date":"2016-11-28","close":8229.7225},{"date":"2016-11-29","close":8271.338},{"date":"2016-11-30","close":8275.3981},{"date":"2016-12-01","close":8275.3981},{"date":"2016-12-02","close":8217.5423},{"date":"2016-12-05","close":8183.0319},{"date":"2016-12-06","close":8271.338},{"date":"2016-12-07","close":8271.338},{"date":"2016-12-08","close":8325.1337},{"date":"2016-12-09","close":8389.0795},{"date":"2016-12-12","close":8467.2354},{"date":"2016-12-13","close":8547.4214},{"date":"2016-12-14","close":8547.4214},{"date":"2016-12-15","close":8616.4423},{"date":"2016-12-16","close":8530.1662},{"date":"2016-12-19","close":8520.0161},{"date":"2016-12-20","close":8520.0161},{"date":"2016-12-21","close":8506.8209},{"date":"2016-12-22","close":8495.6558},{"date":"2016-12-23","close":8510.881},{"date":"2016-12-26","close":8535.2413},{"date":"2016-12-27","close":8535.2413},{"date":"2016-12-28","close":8580.9169},{"date":"2016-12-29","close":8603.2471},{"date":"2017-01-02","close":8580.9169},{"date":"2017-01-03","close":8603.2471},{"date":"2017-01-04","close":8612.3822},{"date":"2017-01-05","close":8628.6225},{"date":"2017-01-06","close":8628.6225},{"date":"2017-01-09","close":8580.9169},{"date":"2017-01-10","close":8555.5415},{"date":"2017-01-11","close":8590.052},{"date":"2017-01-12","close":8635.7275},{"date":"2017-01-13","close":8702.7184},{"date":"2017-01-16","close":8649.9377},{"date":"2017-01-17","close":8664.1479},{"date":"2017-01-18","close":8676.328},{"date":"2017-01-19","close":8644.8627},{"date":"2017-01-20","close":8644.8627},{"date":"2017-01-23","close":8608.3222},{"date":"2017-01-24","close":8573.8118},{"date":"2017-01-25","close":8530.1662},{"date":"2017-01-26","close":8495.6558},{"date":"2017-01-31","close":8495.6558},{"date":"2017-02-01","close":8515.956},{"date":"2017-02-02","close":8575.8418},{"date":"2017-02-03","close":8520.0161},{"date":"2017-02-06","close":8535.2413},{"date":"2017-02-07","close":8584.9769},{"date":"2017-02-08","close":8584.9769},{"date":"2017-02-09","close":8608.3222},{"date":"2017-02-10","close":8673.283},{"date":"2017-02-13","close":8777.8293},{"date":"2017-02-14","close":8781.8894},{"date":"2017-02-15","close":8804.2196},{"date":"2017-02-16","close":8804.2196},{"date":"2017-02-17","close":8804.2196},{"date":"2017-02-20","close":8763.6191},{"date":"2017-02-21","close":8763.6191},{"date":"2017-02-22","close":8820.4598},{"date":"2017-02-23","close":8825.5349},{"date":"2017-02-24","close":8855.9853},{"date":"2017-02-27","close":8864.1054},{"date":"2017-02-28","close":8855.9853},{"date":"2017-03-02","close":8791.0245},{"date":"2017-03-03","close":8689.5232},{"date":"2017-03-06","close":8590.052},{"date":"2017-03-07","close":8746.3639},{"date":"2017-03-08","close":8681.4031},{"date":"2017-03-09","close":8681.4031},{"date":"2017-03-10","close":8685.4632},{"date":"2017-03-13","close":8702.7184},{"date":"2017-03-14","close":8676.328},{"date":"2017-03-15","close":8620.5023},{"date":"2017-03-16","close":8702.7184},{"date":"2017-03-17","close":8746.3639},{"date":"2017-03-20","close":8746.3639},{"date":"2017-03-21","close":8773.7693},{"date":"2017-03-22","close":8737.2288},{"date":"2017-03-23","close":8777.8293},{"date":"2017-03-24","close":8825.5349},{"date":"2017-03-27","close":8842.7901},{"date":"2017-03-28","close":8881.3606},{"date":"2017-03-29","close":8881.3606},{"date":"2017-03-30","close":8871.2105},{"date":"2017-03-31","close":8936.1713},{"date":"2017-04-03","close":8951.3965},{"date":"2017-04-04","close":8917.9011},{"date":"2017-04-05","close":8905.7209},{"date":"2017-04-06","close":8893.5407},{"date":"2017-04-07","close":8893.5407},{"date":"2017-04-10","close":8768.6942},{"date":"2017-04-11","close":8741.2889},{"date":"2017-04-12","close":8773.7693},{"date":"2017-04-13","close":8864.1054},{"date":"2017-04-14","close":8860.0453},{"date":"2017-04-17","close":8886.4357},{"date":"2017-04-18","close":8889.4807},{"date":"2017-04-19","close":8897.6008},{"date":"2017-04-20","close":8979.8168},{"date":"2017-04-21","close":9016.3573},{"date":"2017-04-24","close":9016.3573},{"date":"2017-04-25","close":8967.6367},{"date":"2017-04-26","close":9063.0479},{"date":"2017-04-27","close":9063.0479},{"date":"2017-04-28","close":9019.4023},{"date":"2017-05-02","close":9053.9127},{"date":"2017-05-04","close":9082.3331},{"date":"2017-05-08","close":9248.7952},{"date":"2017-05-10","close":9411.1972},{"date":"2017-05-11","close":9433.5275},{"date":"2017-05-12","close":9369.5817},{"date":"2017-05-15","close":9326.9511},{"date":"2017-05-16","close":9326.9511},{"date":"2017-05-17","close":9326.9511},{"date":"2017-05-18","close":9322.8911},{"date":"2017-05-19","close":9341.1613},{"date":"2017-05-22","close":9389.8819},{"date":"2017-05-23","close":9446.7226},{"date":"2017-05-24","close":9477.173},{"date":"2017-05-25","close":9579.6893},{"date":"2017-05-26","close":9631.4549},{"date":"2017-05-29","close":9707.5809},{"date":"2017-05-30","close":9707.5809},{"date":"2017-05-31","close":9732.9562},{"date":"2017-06-01","close":9727.8811},{"date":"2017-06-02","close":9732.9562},{"date":"2017-06-05","close":9755.2865},{"date":"2017-06-07","close":9755.2865},{"date":"2017-06-08","close":9783.7068},{"date":"2017-06-09","close":9820.2473},{"date":"2017-06-12","close":9760.3615},{"date":"2017-06-13","close":9824.3073},{"date":"2017-06-14","close":9824.3073},{"date":"2017-06-15","close":9783.7068},{"date":"2017-06-16","close":9767.4666},{"date":"2017-06-19","close":9760.3615},{"date":"2017-06-20","close":9631.4549},{"date":"2017-06-21","close":9609.1247},{"date":"2017-06-22","close":9560.4041},{"date":"2017-06-23","close":9667.9954},{"date":"2017-06-26","close":9631.4549},{"date":"2017-06-27","close":9631.4549},{"date":"2017-06-28","close":9640.5901},{"date":"2017-06-29","close":9640.5901},{"date":"2017-06-30","close":9689.3107},{"date":"2017-07-03","close":9689.3107},{"date":"2017-07-04","close":9684.2356},{"date":"2017-07-05","close":9648.7102},{"date":"2017-07-06","close":9623.3348},{"date":"2017-07-07","close":9614.1997},{"date":"2017-07-10","close":9555.329},{"date":"2017-07-11","close":9555.329},{"date":"2017-07-12","close":9550.2539},{"date":"2017-07-13","close":9534.0137},{"date":"2017-07-14","close":9534.0137},{"date":"2017-07-17","close":9550.2539},{"date":"2017-07-18","close":9627.3949},{"date":"2017-07-19","close":9667.9954},{"date":"2017-07-20","close":9667.9954},{"date":"2017-07-21","close":9693.3707},{"date":"2017-07-24","close":9703.5208},{"date":"2017-07-25","close":9703.5208},{"date":"2017-07-26","close":9710.6259},{"date":"2017-07-27","close":9769.4967},{"date":"2017-07-28","close":9715.701},{"date":"2017-07-31","close":9623.3348},{"date":"2017-08-01","close":9723.8211},{"date":"2017-08-02","close":9723.8211},{"date":"2017-08-03","close":9587.8094},{"date":"2017-08-04","close":9631.4549},{"date":"2017-08-07","close":9604.0496},{"date":"2017-08-08","close":9584.7644},{"date":"2017-08-09","close":9579.6893},{"date":"2017-08-10","close":9569.5392},{"date":"2017-08-11","close":9408.1522},{"date":"2017-08-14","close":9472.098},{"date":"2017-08-16","close":9441.6476},{"date":"2017-08-17","close":9472.098},{"date":"2017-08-18","close":9415.2572},{"date":"2017-08-21","close":9411.1972},{"date":"2017-08-22","close":9411.1972},{"date":"2017-08-23","close":9411.1972},{"date":"2017-08-24","close":9415.2572},{"date":"2017-08-25","close":9458.9028},{"date":"2017-08-28","close":9550.2539},{"date":"2017-08-29","close":9528.9387},{"date":"2017-08-30","close":9534.0137},{"date":"2017-08-31","close":9499.5033},{"date":"2017-09-01","close":9477.173},{"date":"2017-09-04","close":9366.5366},{"date":"2017-09-05","close":9291.4257},{"date":"2017-09-06","close":9164.5491},{"date":"2017-09-07","close":9252.8552},{"date":"2017-09-08","close":9183.8344},{"date":"2017-09-11","close":9243.7201},{"date":"2017-09-12","close":9286.3506},{"date":"2017-09-13","close":9217.3298},{"date":"2017-09-14","close":9257.9303},{"date":"2017-09-15","close":9291.4257},{"date":"2017-09-18","close":9296.5008},{"date":"2017-09-19","close":9332.0262},{"date":"2017-09-20","close":9296.5008},{"date":"2017-09-21","close":9226.4649},{"date":"2017-09-22","close":9164.5491},{"date":"2017-09-25","close":8912.826},{"date":"2017-09-26","close":9046.8077},{"date":"2017-09-27","close":9046.8077},{"date":"2017-09-28","close":9058.9878},{"date":"2017-09-29","close":9185.8644},{"date":"2017-10-10","close":9183.8344},{"date":"2017-10-11","close":9234.585},{"date":"2017-10-12","close":9296.5008},{"date":"2017-10-13","close":9369.5817},{"date":"2017-10-16","close":9399.017},{"date":"2017-10-17","close":9441.6476},{"date":"2017-10-18","close":9429.4674},{"date":"2017-10-19","close":9458.9028},{"date":"2017-10-20","close":9520.8186},{"date":"2017-10-23","close":9437.5875},{"date":"2017-10-24","close":9503.5633},{"date":"2017-10-25","close":9503.5633},{"date":"2017-10-26","close":9511.6834},{"date":"2017-10-27","close":9618.2598},{"date":"2017-10-30","close":9546.1939},{"date":"2017-10-31","close":9598.9745},{"date":"2017-11-01","close":9574.6142},{"date":"2017-11-02","close":9565.4791},{"date":"2017-11-03","close":9715.701},{"date":"2017-11-06","close":9657.8453},{"date":"2017-11-07","close":9718.746},{"date":"2017-11-08","close":9718.746},{"date":"2017-11-09","close":9783.7068},{"date":"2017-11-10","close":9769.4967},{"date":"2017-11-13","close":9715.701},{"date":"2017-11-14","close":9703.5208},{"date":"2017-11-15","close":9732.9562},{"date":"2017-11-16","close":9732.9562},{"date":"2017-11-17","close":9760.3615},{"date":"2017-11-20","close":9797.917},{"date":"2017-11-21","close":9797.917},{"date":"2017-11-22","close":9774.5717},{"date":"2017-11-23","close":9793.857},{"date":"2017-11-24","close":9815.1722},{"date":"2017-11-27","close":9868.9679},{"date":"2017-11-28","close":9878.103},{"date":"2017-11-29","close":9873.0279},{"date":"2017-11-30","close":9828.3674},{"date":"2017-12-01","close":9769.4967},{"date":"2017-12-04","close":9882.1631},{"date":"2017-12-05","close":9971.4842},{"date":"2017-12-06","close":9930.8837},{"date":"2017-12-07","close":9657.8453},{"date":"2017-12-08","close":9560.4041},{"date":"2017-12-11","close":9636.53},{"date":"2017-12-12","close":9609.1247},{"date":"2017-12-13","close":9707.5809},{"date":"2017-12-14","close":9693.3707},{"date":"2017-12-15","close":9788.7819},{"date":"2017-12-18","close":9755.2865},{"date":"2017-12-19","close":9715.701},{"date":"2017-12-20","close":9723.8211},{"date":"2017-12-21","close":9703.5208},{"date":"2017-12-22","close":9703.5208},{"date":"2017-12-26","close":9723.8211},{"date":"2017-12-27","close":9841.5626},{"date":"2017-12-28","close":9894.3432},{"date":"2018-01-02","close":9878.6904},{"date":"2018-01-03","close":9878.6904},{"date":"2018-01-04","close":9813.6689},{"date":"2018-01-05","close":9822.3369},{"date":"2018-01-08","close":9922.0352},{"date":"2018-01-09","close":9961.0469},{"date":"2018-01-10","close":10121.4297},{"date":"2018-01-11","close":10030.4014},{"date":"2018-01-12","close":10125.7656},{"date":"2018-01-15","close":10151.7715},{"date":"2018-01-16","close":10151.7715},{"date":"2018-01-17","close":10052.0762},{"date":"2018-01-18","close":10095.4219},{"date":"2018-01-19","close":10095.4219},{"date":"2018-01-22","close":10104.0908},{"date":"2018-01-23","close":10286.1465},{"date":"2018-01-24","close":10299.1504},{"date":"2018-01-25","close":10429.1914},{"date":"2018-01-26","close":10429.1914},{"date":"2018-01-29","close":10563.5645},{"date":"2018-01-30","close":10485.542},{"date":"2018-01-31","close":10407.5186},{"date":"2018-02-01","close":10498.5449},{"date":"2018-02-02","close":10359.8369},{"date":"2018-02-05","close":10112.7598},{"date":"2018-02-06","close":9926.3701},{"date":"2018-02-07","close":9739.9795},{"date":"2018-02-08","close":9731.3105},{"date":"2018-02-09","close":9718.3057},{"date":"2018-02-12","close":9718.3057},{"date":"2018-02-13","close":9713.9727},{"date":"2018-02-14","close":9579.5986},{"date":"2018-02-19","close":9744.3145},{"date":"2018-02-20","close":9709.6367},{"date":"2018-02-21","close":9722.6406},{"date":"2018-02-22","close":9696.6348},{"date":"2018-02-23","close":9796.3301},{"date":"2018-02-26","close":9783.3271},{"date":"2018-02-27","close":9791.9961},{"date":"2018-02-28","close":9661.9561},{"date":"2018-03-02","close":9627.3949},{"date":"2018-03-05","close":9560.4041},{"date":"2018-03-06","close":9427.8848},{"date":"2018-03-07","close":9345.5264},{"date":"2018-03-08","close":9384.5371},{"date":"2018-03-09","close":9609.9395},{"date":"2018-03-12","close":9687.9639},{"date":"2018-03-13","close":9640.2822},{"date":"2018-03-14","close":9605.6045},{"date":"2018-03-15","close":9661.9561},{"date":"2018-03-16","close":9679.2959},{"date":"2018-03-19","close":9644.6162},{"date":"2018-03-20","close":9648.9512},{"date":"2018-03-21","close":9674.96},{"date":"2018-03-22","close":9726.9756},{"date":"2018-03-23","close":9449.5576},{"date":"2018-03-26","close":9475.5664},{"date":"2018-03-27","close":9544.9209},{"date":"2018-03-28","close":9466.8955},{"date":"2018-03-29","close":9510.2422},{"date":"2018-03-30","close":9635.9473},{"date":"2018-04-02","close":9614.2744},{"date":"2018-04-03","close":9692.2969},{"date":"2018-04-04","close":9588.2676},{"date":"2018-04-05","close":9618.6084},{"date":"2018-04-06","close":9601.2705},{"date":"2018-04-09","close":9622.9443},{"date":"2018-04-10","close":9670.626},{"date":"2018-04-11","close":9644.6162},{"date":"2018-04-12","close":9631.6143},{"date":"2018-04-13","close":9583.9316},{"date":"2018-04-16","close":9644.6162},{"date":"2018-04-17","close":9661.9561},{"date":"2018-04-18","close":9731.3105},{"date":"2018-04-19","close":9752.9844},{"date":"2018-04-20","close":9778.9922},{"date":"2018-04-23","close":9770.3232},{"date":"2018-04-24","close":9765.9873},{"date":"2018-04-25","close":9718.3057},{"date":"2018-04-26","close":9748.6484},{"date":"2018-04-27","close":9722.2412},{"date":"2018-04-30","close":9920.2959},{"date":"2018-05-02","close":9995.1152},{"date":"2018-05-03","close":9854.2773},{"date":"2018-05-04","close":9849.8779},{"date":"2018-05-08","close":9744.249},{"date":"2018-05-09","close":9757.4512},{"date":"2018-05-10","close":9849.8779},{"date":"2018-05-11","close":9937.9004},{"date":"2018-05-14","close":10118.3477},{"date":"2018-05-15","close":10069.9385},{"date":"2018-05-16","close":9911.4932},{"date":"2018-05-17","close":9933.499},{"date":"2018-05-18","close":9964.3076},{"date":"2018-05-21","close":9973.1113},{"date":"2018-05-23","close":9863.0811},{"date":"2018-05-24","close":9841.0752},{"date":"2018-05-25","close":9673.8291},{"date":"2018-05-28","close":9885.0869},{"date":"2018-05-29","close":9827.8711},{"date":"2018-05-30","close":9713.4395},{"date":"2018-05-31","close":9744.249},{"date":"2018-06-01","close":9788.2598},{"date":"2018-06-04","close":9845.4756},{"date":"2018-06-05","close":9863.0811},{"date":"2018-06-07","close":9968.71},{"date":"2018-06-08","close":9911.4932},{"date":"2018-06-11","close":10061.1348},{"date":"2018-06-12","close":10039.1279},{"date":"2018-06-14","close":9893.8887},{"date":"2018-06-15","close":9823.4697},{"date":"2018-06-18","close":9682.6318},{"date":"2018-06-19","close":9480.1758},{"date":"2018-06-20","close":9541.793},{"date":"2018-06-21","close":9409.7588},{"date":"2018-06-22","close":9370.1465},{"date":"2018-06-25","close":9537.3916},{"date":"2018-06-26","close":9488.9766},{"date":"2018-06-27","close":9378.9473},{"date":"2018-06-28","close":9361.3447},{"date":"2018-06-29","close":9387.7529},{"date":"2018-07-02","close":9251.3145},{"date":"2018-07-03","close":9106.0742},{"date":"2018-07-04","close":9097.2715},{"date":"2018-07-05","close":9031.2529},{"date":"2018-07-06","close":9176.4951},{"date":"2018-07-09","close":9189.6973},{"date":"2018-07-10","close":9198.5},{"date":"2018-07-11","close":9119.2764},{"date":"2018-07-12","close":9150.0859},{"date":"2018-07-13","close":9211.7031},{"date":"2018-07-16","close":9167.6934},{"date":"2018-07-17","close":9150.0859},{"date":"2018-07-18","close":9035.6562},{"date":"2018-07-19","close":8943.2295},{"date":"2018-07-20","close":8943.2295},{"date":"2018-07-23","close":8965.2354},{"date":"2018-07-24","close":8956.4336},{"date":"2018-07-25","close":9057.6631},{"date":"2018-07-26","close":9092.8701},{"date":"2018-07-27","close":9092.8701},{"date":"2018-07-30","close":9110.4766},{"date":"2018-07-31","close":9132.4814},{"date":"2018-08-01","close":9233.71},{"date":"2018-08-02","close":9075.2646},{"date":"2018-08-03","close":9158.8887},{"date":"2018-08-06","close":9216.1035},{"date":"2018-08-07","close":9145.6865},{"date":"2018-08-08","close":9141.2832},{"date":"2018-08-09","close":9271.1255},{"date":"2018-08-10","close":9150.0859},{"date":"2018-08-13","close":9066.4639},{"date":"2018-08-14","close":9066.4639},{"date":"2018-08-16","close":9048.8584},{"date":"2018-08-17","close":9092.8701},{"date":"2018-08-20","close":9101.6748},{"date":"2018-08-21","close":9123.6826},{"date":"2018-08-22","close":9075.2646},{"date":"2018-08-23","close":9057.6631},{"date":"2018-08-24","close":9136.8828},{"date":"2018-08-27","close":9136.8828},{"date":"2018-08-28","close":9180.8945},{"date":"2018-08-29","close":9242.5107},{"date":"2018-08-30","close":9167.6934},{"date":"2018-08-31","close":9172.0928},{"date":"2018-09-03","close":9180.8945},{"date":"2018-09-04","close":9180.8945},{"date":"2018-09-05","close":9154.4873},{"date":"2018-09-06","close":9136.8828},{"date":"2018-09-07","close":9207.3018},{"date":"2018-09-10","close":9251.3145},{"date":"2018-09-11","close":9264.5176},{"date":"2018-09-12","close":9251.3145},{"date":"2018-09-13","close":9339.3369},{"date":"2018-09-14","close":9396.5547},{"date":"2018-09-17","close":9290.9248},{"date":"2018-09-18","close":9299.7285},{"date":"2018-09-19","close":9255.7158},{"date":"2018-09-20","close":9242.5107},{"date":"2018-09-21","close":9299.7285},{"date":"2018-09-27","close":9370.1465},{"date":"2018-09-28","close":9392.1523},{"date":"2018-10-01","close":9321.7334},{"date":"2018-10-02","close":9268.918},{"date":"2018-10-04","close":9154.4873},{"date":"2018-10-05","close":9110.4766},{"date":"2018-10-08","close":9018.0527},{"date":"2018-10-10","close":8859.6074},{"date":"2018-10-11","close":8507.5127},{"date":"2018-10-12","close":8520.7148},{"date":"2018-10-15","close":8503.1113},{"date":"2018-10-16","close":8489.9082},{"date":"2018-10-17","close":8582.333},{"date":"2018-10-18","close":8507.5127},{"date":"2018-10-19","close":8525.1162},{"date":"2018-10-22","close":8459.0996},{"date":"2018-10-23","close":8388.6807},{"date":"2018-10-24","close":8335.8643},{"date":"2018-10-25","close":8203.8291},{"date":"2018-10-26","close":8062.9922},{"date":"2018-10-29","close":7860.5356},{"date":"2018-10-30","close":7900.147},{"date":"2018-10-31","close":7966.1641},{"date":"2018-11-01","close":7904.5469},{"date":"2018-11-02","close":8186.2246},{"date":"2018-11-05","close":8084.9976},{"date":"2018-11-06","close":8203.8291},{"date":"2018-11-07","close":8076.1948},{"date":"2018-11-08","close":8239.0391},{"date":"2018-11-09","close":8199.4277},{"date":"2018-11-12","close":8155.4175},{"date":"2018-11-13","close":8155.4175},{"date":"2018-11-14","close":8181.8232},{"date":"2018-11-15","close":8291.8525},{"date":"2018-11-16","close":8318.2598},{"date":"2018-11-19","close":8445.8945},{"date":"2018-11-20","close":8415.0869},{"date":"2018-11-21","close":8454.6973},{"date":"2018-11-22","close":8432.6914},{"date":"2018-11-23","close":8357.8701},{"date":"2018-11-26","close":8467.9014},{"date":"2018-11-27","close":8481.1045},{"date":"2018-11-28","close":8507.5127},{"date":"2018-11-29","close":8555.9258},{"date":"2018-11-30","close":8533.918},{"date":"2018-12-03","close":8661.5547},{"date":"2018-12-04","close":8613.1406},{"date":"2018-12-05","close":8586.7334},{"date":"2018-12-06","close":8489.9082},{"date":"2018-12-07","close":8481.1045},{"date":"2018-12-10","close":8366.6738},{"date":"2018-12-11","close":8379.877},{"date":"2018-12-12","close":8529.5186},{"date":"2018-12-13","close":8648.3516},{"date":"2018-12-14","close":8635.1465},{"date":"2018-12-17","close":8661.5547},{"date":"2018-12-18","close":8577.9297},{"date":"2018-12-19","close":8648.3516},{"date":"2018-12-20","close":8687.9629},{"date":"2018-12-21","close":8630.7441},{"date":"2018-12-24","close":8591.1338},{"date":"2018-12-26","close":8463.5},{"date":"2018-12-27","close":8613.1406},{"date":"2018-12-28","close":8657.1504},{"date":"2019-01-02","close":8516.3135},{"date":"2019-01-03","close":8472.3018},{"date":"2019-01-04","close":8577.9297},{"date":"2019-01-07","close":8621.9424},{"date":"2019-01-08","close":8741.2889},{"date":"2019-01-09","close":8740.7754},{"date":"2019-01-10","close":8683.5586},{"date":"2019-01-11","close":8687.9629},{"date":"2019-01-14","close":8674.7578},{"date":"2019-01-15","close":8740.7754},{"date":"2019-01-16","close":8736.375},{"date":"2019-01-17","close":8745.1768},{"date":"2019-01-18","close":8797.9922},{"date":"2019-01-21","close":8802.3906},{"date":"2019-01-22","close":8797.9922},{"date":"2019-01-23","close":8855.2061},{"date":"2019-01-24","close":8872.8105},{"date":"2019-01-25","close":8947.6318},{"date":"2019-01-28","close":8916.8223},{"date":"2019-01-29","close":8912.4219},{"date":"2019-01-30","close":8960.835},{"date":"2019-01-31","close":9022.4512},{"date":"2019-02-01","close":9013.6514},{"date":"2019-02-07","close":9026.8525},{"date":"2019-02-08","close":8991.6436},{"date":"2019-02-11","close":9009.248},{"date":"2019-02-12","close":8982.8408},{"date":"2019-02-13","close":9009.248},{"date":"2019-02-14","close":9035.6562},{"date":"2019-02-15","close":9053.2588},{"date":"2019-02-18","close":9106.0742},{"date":"2019-02-19","close":9123.6826},{"date":"2019-02-20","close":9180.8945},{"date":"2019-02-21","close":9172.0928},{"date":"2019-02-22","close":9216.1035},{"date":"2019-02-25","close":9211.7031},{"date":"2019-02-26","close":9207.3018},{"date":"2019-02-27","close":9255.7158},{"date":"2019-02-28","close":9123.6826},{"date":"2019-03-04","close":9224.9082},{"date":"2019-03-05","close":9185.2959},{"date":"2019-03-06","close":9123.6826},{"date":"2019-03-07","close":9053.2588},{"date":"2019-03-08","close":8947.6318},{"date":"2019-03-11","close":8965.2354},{"date":"2019-03-12","close":9040.0566},{"date":"2019-03-13","close":9031.2529},{"date":"2019-03-14","close":9097.2715},{"date":"2019-03-15","close":9194.0986},{"date":"2019-03-18","close":9233.71},{"date":"2019-03-19","close":9180.8945},{"date":"2019-03-20","close":9119.2764},{"date":"2019-03-21","close":9053.2588},{"date":"2019-03-22","close":9018.0527},{"date":"2019-03-25","close":8864.0088},{"date":"2019-03-26","close":8894.8174},{"date":"2019-03-27","close":9019.4023},{"date":"2019-03-28","close":8806.793},{"date":"2019-03-29","close":8930.0264},{"date":"2019-04-01","close":9009.248},{"date":"2019-04-02","close":9009.248},{"date":"2019-04-03","close":9110.4766},{"date":"2019-04-04","close":9110.4766},{"date":"2019-04-05","close":9128.0811},{"date":"2019-04-08","close":9154.4873},{"date":"2019-04-09","close":9154.4873},{"date":"2019-04-10","close":9185.2959},{"date":"2019-04-11","close":9211.7031},{"date":"2019-04-12","close":9189.6973},{"date":"2019-04-15","close":9295.3252},{"date":"2019-04-16","close":9290.9248},{"date":"2019-04-17","close":9290.9248},{"date":"2019-04-18","close":9260.1162},{"date":"2019-04-19","close":9194.0986},{"date":"2019-04-22","close":9180.8945},{"date":"2019-04-23","close":9309.6959},{"date":"2019-04-24","close":9132.4814},{"date":"2019-04-25","close":9084.0684},{"date":"2019-04-26","close":9035.6562},{"date":"2019-04-29","close":9165.3105},{"date":"2019-04-30","close":9111.6611},{"date":"2019-05-02","close":9116.1328},{"date":"2019-05-03","close":9035.6553},{"date":"2019-05-07","close":8923.8848},{"date":"2019-05-08","close":8950.709},{"date":"2019-05-09","close":8753.9912},{"date":"2019-05-10","close":8651.1592},{"date":"2019-05-13","close":8575.1553},{"date":"2019-05-14","close":8561.7422},{"date":"2019-05-15","close":8646.6895},{"date":"2019-05-16","close":8655.6299},{"date":"2019-05-17","close":8539.3877},{"date":"2019-05-20","close":8476.7969},{"date":"2019-05-21","close":8454.4414},{"date":"2019-05-22","close":8458.9111},{"date":"2019-05-23","close":8445.499},{"date":"2019-05-24","close":8400.79},{"date":"2019-05-27","close":8427.6152},{"date":"2019-05-28","close":8454.4414},{"date":"2019-05-29","close":8347.1387},{"date":"2019-05-30","close":8347.1387},{"date":"2019-05-31","close":8360.5508},{"date":"2019-06-03","close":8356.082},{"date":"2019-06-04","close":8414.2021},{"date":"2019-06-05","close":8414.2021},{"date":"2019-06-07","close":8427.6152},{"date":"2019-06-10","close":8525.9746},{"date":"2019-06-11","close":8597.5088},{"date":"2019-06-12","close":8633.2754},{"date":"2019-06-13","close":8673.5156},{"date":"2019-06-14","close":8624.335},{"date":"2019-06-17","close":8606.4512},{"date":"2019-06-18","close":8606.4512},{"date":"2019-06-19","close":8669.043},{"date":"2019-06-20","close":8695.8682},{"date":"2019-06-21","close":8682.4551},{"date":"2019-06-24","close":8682.4551},{"date":"2019-06-25","close":8664.5732},{"date":"2019-06-26","close":8601.9795},{"date":"2019-06-27","close":8651.1592},{"date":"2019-06-28","close":8584.0977},{"date":"2019-07-01","close":8628.8057},{"date":"2019-07-02","close":8749.409},{"date":"2019-07-03","close":8548.3301},{"date":"2019-07-04","close":8512.5615},{"date":"2019-07-05","close":8610.9229},{"date":"2019-07-08","close":8423.1436},{"date":"2019-07-09","close":8315.8438},{"date":"2019-07-10","close":8284.5488},{"date":"2019-07-11","close":8365.0244},{"date":"2019-07-12","close":8391.8477},{"date":"2019-07-15","close":8351.6113},{"date":"2019-07-16","close":8400.79},{"date":"2019-07-17","close":8342.6689},{"date":"2019-07-18","close":8275.6045},{"date":"2019-07-19","close":8400.79},{"date":"2019-07-22","close":8387.3779},{"date":"2019-07-23","close":8396.3203},{"date":"2019-07-24","close":8405.2607},{"date":"2019-07-25","close":8221.9551},{"date":"2019-07-26","close":8186.189},{"date":"2019-07-29","close":8034.1782},{"date":"2019-07-30","close":8047.5889},{"date":"2019-07-31","close":8038.6489},{"date":"2019-08-01","close":7984.9976},{"date":"2019-08-02","close":7935.8193},{"date":"2019-08-05","close":7689.9194},{"date":"2019-08-06","close":7573.6763},{"date":"2019-08-07","close":7546.8521},{"date":"2019-08-08","close":7631.7983},{"date":"2019-08-09","close":7663.0942},{"date":"2019-08-12","close":7663.0942},{"date":"2019-08-13","close":7631.7983},{"date":"2019-08-14","close":7685.4497},{"date":"2019-08-16","close":7569.2061},{"date":"2019-08-19","close":7658.6245},{"date":"2019-08-20","close":7721.2158},{"date":"2019-08-21","close":7721.2158},{"date":"2019-08-22","close":7725.6865},{"date":"2019-08-23","close":7712.2739},{"date":"2019-08-26","close":7578.1479},{"date":"2019-08-27","close":7569.2061},{"date":"2019-08-28","close":7627.3267},{"date":"2019-08-29","close":7654.1514},{"date":"2019-08-30","close":7788.2783},{"date":"2019-09-02","close":7801.6919},{"date":"2019-09-03","close":7824.0469},{"date":"2019-09-04","close":7859.813},{"date":"2019-09-05","close":7882.1675},{"date":"2019-09-06","close":7850.8711},{"date":"2019-09-09","close":7931.3467},{"date":"2019-09-10","close":7931.3467},{"date":"2019-09-11","close":8011.8237},{"date":"2019-09-16","close":8119.124},{"date":"2019-09-17","close":8137.0068},{"date":"2019-09-18","close":8145.9497},{"date":"2019-09-19","close":8119.124},{"date":"2019-09-20","close":8163.8325},{"date":"2019-09-23","close":8163.8325},{"date":"2019-09-24","close":8177.2471},{"date":"2019-09-25","close":8092.2988},{"date":"2019-09-26","close":8056.5317},{"date":"2019-09-27","close":7967.1133},{"date":"2019-09-30","close":7998.4102},{"date":"2019-10-01","close":8083.3569},{"date":"2019-10-02","close":7931.3467},{"date":"2019-10-04","close":7882.1675},{"date":"2019-10-07","close":7819.5757},{"date":"2019-10-08","close":7886.6392},{"date":"2019-10-10","close":7832.9868},{"date":"2019-10-11","close":7832.9868},{"date":"2019-10-14","close":7967.1133},{"date":"2019-10-15","close":7984.9976},{"date":"2019-10-16","close":8025.2363},{"date":"2019-10-17","close":8025.2363},{"date":"2019-10-18","close":8002.8823},{"date":"2019-10-21","close":8002.8823},{"date":"2019-10-22","close":8043.1196},{"date":"2019-10-23","close":7993.9399},{"date":"2019-10-24","close":8007.353},{"date":"2019-10-25","close":7976.0562},{"date":"2019-10-28","close":8002.8823},{"date":"2019-10-29","close":8112.996},{"date":"2019-10-30","close":7976.0562},{"date":"2019-10-31","close":7971.5854},{"date":"2019-11-01","close":8082.5457},{"date":"2019-11-04","close":8128.0659},{"date":"2019-11-05","close":8168.3052},{"date":"2019-11-06","close":8168.3052},{"date":"2019-11-07","close":8168.3052},{"date":"2019-11-08","close":8168.3052},{"date":"2019-11-11","close":8110.1836},{"date":"2019-11-12","close":8132.5381},{"date":"2019-11-13","close":8078.8867},{"date":"2019-11-14","close":8065.4741},{"date":"2019-11-15","close":8204.0713},{"date":"2019-11-18","close":8168.3052},{"date":"2019-11-19","close":8119.124},{"date":"2019-11-20","close":8043.1196},{"date":"2019-11-21","close":7944.7598},{"date":"2019-11-22","close":7935.8193},{"date":"2019-11-25","close":8047.5889},{"date":"2019-11-26","close":8069.9438},{"date":"2019-11-27","close":8105.7124},{"date":"2019-11-28","close":8114.6523},{"date":"2019-11-29","close":8025.2363},{"date":"2019-12-02","close":8029.7056},{"date":"2019-12-03","close":8002.8823},{"date":"2019-12-04","close":7953.7017},{"date":"2019-12-05","close":7913.4644},{"date":"2019-12-06","close":7935.8193},{"date":"2019-12-09","close":7917.9346},{"date":"2019-12-10","close":7940.2891},{"date":"2019-12-11","close":7976.0562},{"date":"2019-12-12","close":8069.9438},{"date":"2019-12-13","close":8154.8926},{"date":"2019-12-16","close":8137.0068},{"date":"2019-12-17","close":8159.3613},{"date":"2019-12-18","close":8150.4219},{"date":"2019-12-19","close":8163.8325},{"date":"2019-12-20","close":8163.8325},{"date":"2019-12-23","close":8208.542},{"date":"2019-12-24","close":8177.2471},{"date":"2019-12-26","close":8199.6006},{"date":"2019-12-27","close":8338.1973},{"date":"2019-12-30","close":8333.7275},{"date":"2020-01-02","close":8271.1348},{"date":"2020-01-03","close":8271.1348},{"date":"2020-01-06","close":8141.479},{"date":"2020-01-07","close":8181.7153},{"date":"2020-01-08","close":8011.8237},{"date":"2020-01-09","close":8052.062},{"date":"2020-01-10","close":8074.4165},{"date":"2020-01-13","close":8181.7153},{"date":"2020-01-14","close":8217.4854},{"date":"2020-01-15","close":8253.251},{"date":"2020-01-16","close":8271.1348},{"date":"2020-01-17","close":8248.7793},{"date":"2020-01-20","close":8239.8389},{"date":"2020-01-21","close":8204.0713},{"date":"2020-01-22","close":8221.9551},{"date":"2020-01-23","close":8159.3613},{"date":"2020-01-28","close":7904.5205},{"date":"2020-01-29","close":7873.2261},{"date":"2020-01-30","close":7819.5757},{"date":"2020-01-31","close":7765.9248},{"date":"2020-02-03","close":7609.4434},{"date":"2020-02-04","close":7689.9194},{"date":"2020-02-05","close":7689.9194},{"date":"2020-02-06","close":7922.4058},{"date":"2020-02-07","close":7864.2852},{"date":"2020-02-10","close":7859.813},{"date":"2020-02-11","close":7935.8193},{"date":"2020-02-12","close":7949.2314},{"date":"2020-02-13","close":7967.1133},{"date":"2020-02-14","close":7922.4058},{"date":"2020-02-17","close":8031.795},{"date":"2020-02-18","close":7828.5166},{"date":"2020-02-19","close":7792.751},{"date":"2020-02-20","close":7703.333},{"date":"2020-02-21","close":7596.0308},{"date":"2020-02-24","close":7314.3652},{"date":"2020-02-25","close":7314.3652},{"date":"2020-02-26","close":7274.1274},{"date":"2020-02-27","close":7269.6567},{"date":"2020-02-28","close":7068.4668},{"date":"2020-03-02","close":7055.0542},{"date":"2020-03-03","close":7095.2925},{"date":"2020-03-04","close":7207.0645},{"date":"2020-03-05","close":7323.3071},{"date":"2020-03-06","close":7184.7095},{"date":"2020-03-09","close":6916.4575},{"date":"2020-03-10","close":6885.1611},{"date":"2020-03-11","close":6751.0342},{"date":"2020-03-12","close":6648.2041},{"date":"2020-03-13","close":5874.7402},{"date":"2020-03-16","close":6080.4023},{"date":"2020-03-17","close":5865.7993},{"date":"2020-03-18","close":5651.1968},{"date":"2020-03-19","close":5145.9868},{"date":"2020-03-20","close":5204.1079},{"date":"2020-03-23","close":5078.9243},{"date":"2020-03-24","close":5396.3564},{"date":"2020-03-25","close":5780.853},{"date":"2020-03-26","close":5794.2651},{"date":"2020-03-27","close":5834.5029},{"date":"2020-03-30","close":5789.7944},{"date":"2020-03-31","close":6156.4072},{"date":"2020-04-01","close":6151.9351},{"date":"2020-04-02","close":6151.9351},{"date":"2020-04-03","close":6169.8193},{"date":"2020-04-06","close":6397.8345},{"date":"2020-04-07","close":6523.019},{"date":"2020-04-08","close":6607.9658},{"date":"2020-04-09","close":6675.0298},{"date":"2020-04-10","close":6733.1504},{"date":"2020-04-13","close":6670.5576},{"date":"2020-04-14","close":6683.9707},{"date":"2020-04-16","close":6710.7959},{"date":"2020-04-17","close":6885.1611},{"date":"2020-04-20","close":7005.875},{"date":"2020-04-21","close":6849.394},{"date":"2020-04-22","close":6768.9175},{"date":"2020-04-23","close":6938.8115},{"date":"2020-04-24","close":6840.4521},{"date":"2020-04-27","close":7072.938},{"date":"2020-04-28","close":7091.2017},{"date":"2020-04-29","close":7159.6943},{"date":"2020-05-04","close":6990.7471},{"date":"2020-05-06","close":7063.8052},{"date":"2020-05-07","close":7063.8052},{"date":"2020-05-08","close":7123.1655},{"date":"2020-05-11","close":7127.731},{"date":"2020-05-12","close":7050.1064},{"date":"2020-05-13","close":7004.4458},{"date":"2020-05-14","close":7072.9375},{"date":"2020-05-15","close":7091.2017},{"date":"2020-05-18","close":7155.1279},{"date":"2020-05-19","close":7328.6416},{"date":"2020-05-20","close":7397.1328},{"date":"2020-05-21","close":7383.4341},{"date":"2020-05-22","close":7264.7153},{"date":"2020-05-25","close":7342.3398},{"date":"2020-05-26","close":7451.9268},{"date":"2020-05-27","close":7547.8149},{"date":"2020-05-28","close":7497.5884},{"date":"2020-05-29","close":7474.7573},{"date":"2020-06-01","close":7543.2495},{"date":"2020-06-02","close":7703.0635},{"date":"2020-06-03","close":7922.2388},{"date":"2020-06-04","close":7981.5981},{"date":"2020-06-05","close":7853.7461},{"date":"2020-06-08","close":8045.5234},{"date":"2020-06-09","close":8059.2217},{"date":"2020-06-10","close":8068.3545},{"date":"2020-06-11","close":7940.5024},{"date":"2020-06-12","close":7766.9902},{"date":"2020-06-15","close":7342.3398},{"date":"2020-06-16","close":7661.9683},{"date":"2020-06-17","close":7753.292},{"date":"2020-06-18","close":7739.5928},{"date":"2020-06-19","close":7825.7475},{"date":"2020-06-22","close":7639.1387},{"date":"2020-06-23","close":7630.0059},{"date":"2020-06-24","close":7657.4023},{"date":"2020-06-25","close":7506.7192},{"date":"2020-06-26","close":7520.4185},{"date":"2020-06-29","close":7419.9644},{"date":"2020-06-30","close":7529.5503},{"date":"2020-07-01","close":7588.9097},{"date":"2020-07-02","close":7588.9097},{"date":"2020-07-03","close":7726.2762},{"date":"2020-07-06","close":7712.1958},{"date":"2020-07-07","close":7693.9321},{"date":"2020-07-08","close":7661.9683},{"date":"2020-07-09","close":7689.3657},{"date":"2020-07-10","close":7602.6094},{"date":"2020-07-13","close":7712.1958},{"date":"2020-07-14","close":7716.7622},{"date":"2020-07-15","close":7771.5547},{"date":"2020-07-16","close":7771.5547},{"date":"2020-07-17","close":7785.2534},{"date":"2020-07-20","close":7835.4814},{"date":"2020-07-21","close":7890.2749},{"date":"2020-07-22","close":8050.0898},{"date":"2020-07-23","close":7967.9004},{"date":"2020-07-24","close":7935.9375},{"date":"2020-07-27","close":8022.6934},{"date":"2020-07-28","close":8036.3921},{"date":"2020-07-29","close":8059.2217},{"date":"2020-07-30","close":8068.3545},{"date":"2020-07-31","close":8077.4878},{"date":"2020-08-03","close":7995.2959},{"date":"2020-08-04","close":8155.1108},{"date":"2020-08-05","close":8278.3984},{"date":"2020-08-06","close":8374.2861},{"date":"2020-08-07","close":8410.8145},{"date":"2020-08-10","close":8451.9092},{"date":"2020-08-11","close":8716.7451},{"date":"2020-08-12","close":8680.2158},{"date":"2020-08-13","close":8890.2588},{"date":"2020-08-14","close":8798.9355},{"date":"2020-08-18","close":8648.2539},{"date":"2020-08-19","close":8529.5352},{"date":"2020-08-20","close":8305.7939},{"date":"2020-08-21","close":8241.8662},{"date":"2020-08-24","close":8337.7559},{"date":"2020-08-25","close":8488.4395},{"date":"2020-08-26","close":8502.1367},{"date":"2020-08-27","close":8410.8145},{"date":"2020-08-28","close":8456.4746},{"date":"2020-08-31","close":8593.459},{"date":"2020-09-01","close":8607.1572},{"date":"2020-09-02","close":8611.7246},{"date":"2020-09-03","close":8785.2383},{"date":"2020-09-04","close":8712.1787},{"date":"2020-09-07","close":8762.4072},{"date":"2020-09-08","close":8885.4206},{"date":"2020-09-09","close":8657.3867},{"date":"2020-09-10","close":8675.6514},{"date":"2020-09-11","close":8680.2158},{"date":"2020-09-14","close":8789.8027},{"date":"2020-09-15","close":8911.811},{"date":"2020-09-16","close":8821.7666},{"date":"2020-09-17","close":8766.9736},{"date":"2020-09-18","close":8889.4807},{"date":"2020-09-21","close":8776.1055},{"date":"2020-09-22","close":8461.042},{"date":"2020-09-23","close":8397.1172},{"date":"2020-09-24","close":8219.0361},{"date":"2020-09-25","close":8219.0361},{"date":"2020-09-28","close":8333.1914},{"date":"2020-09-29","close":8442.7773},{"date":"2020-10-05","close":8593.459},{"date":"2020-10-06","close":8714.8985},{"date":"2020-10-07","close":8657.3867},{"date":"2020-10-08","close":8716.7451},{"date":"2020-10-12","close":8753.2744},{"date":"2020-10-13","close":8875.2705},{"date":"2020-10-14","close":8652.8203},{"date":"2020-10-15","close":8602.5918},{"date":"2020-10-16","close":8561.4961},{"date":"2020-10-19","close":8634.5547},{"date":"2020-10-20","close":8534.1006},{"date":"2020-10-21","close":8703.0469},{"date":"2020-10-22","close":8825.5349},{"date":"2020-10-23","close":8721.3115},{"date":"2020-10-26","close":8620.8574},{"date":"2020-10-27","close":8534.1006},{"date":"2020-10-28","close":8598.0254},{"date":"2020-10-29","close":8447.3428},{"date":"2020-10-30","close":8356.0205},{"date":"2020-11-02","close":8429.0791},{"date":"2020-11-03","close":8588.8945},{"date":"2020-11-04","close":8620.8574},{"date":"2020-11-05","close":8780.6719},{"date":"2020-11-06","close":8776.1055},{"date":"2020-11-09","close":8940.4854},{"date":"2020-11-10","close":9050.0732},{"date":"2020-11-11","close":9191.6221},{"date":"2020-11-12","close":9320.8611},{"date":"2020-11-13","close":9132.2627},{"date":"2020-11-16","close":9260.1143},{"date":"2020-11-17","close":9237.2832},{"date":"2020-11-18","close":9260.1143},{"date":"2020-11-19","close":9390.8969},{"date":"2020-11-20","close":9319.4746},{"date":"2020-11-23","close":9429.0615},{"date":"2020-11-24","close":9433.627},{"date":"2020-11-25","close":9429.0615},{"date":"2020-11-26","close":9346.8691},{"date":"2020-11-27","close":9419.9287},{"date":"2020-11-30","close":9342.3047},{"date":"2020-12-01","close":9410.7969},{"date":"2020-12-02","close":9497.5537},{"date":"2020-12-03","close":9520.3838},{"date":"2020-12-04","close":9529.5176},{"date":"2020-12-07","close":9529.5176},{"date":"2020-12-08","close":9447.3262},{"date":"2020-12-09","close":9547.7812},{"date":"2020-12-10","close":9547.7812},{"date":"2020-12-11","close":9744.125},{"date":"2020-12-14","close":9744.125},{"date":"2020-12-15","close":9689.3301},{"date":"2020-12-16","close":9780.6543},{"date":"2020-12-17","close":9789.7861},{"date":"2020-12-18","close":9890.2402},{"date":"2020-12-21","close":9963.2988},{"date":"2020-12-22","close":9913.0703},{"date":"2020-12-23","close":9734.9922},{"date":"2020-12-24","close":9812.6172},{"date":"2020-12-28","close":9840.0137},{"date":"2020-12-29","close":10018.0938},{"date":"2020-12-30","close":10150.5107},{"date":"2021-01-04","close":10292.0615},{"date":"2021-01-05","close":10552.3291},{"date":"2021-01-06","close":10538.6318},{"date":"2021-01-07","close":10634.5205},{"date":"2021-01-08","close":10862.8271},{"date":"2021-01-11","close":10584.292},{"date":"2021-01-12","close":10744.1084},{"date":"2021-01-13","close":10744.1084},{"date":"2021-01-14","close":10903.9219},{"date":"2021-01-15","close":10766.9375},{"date":"2021-01-18","close":10534.0654},{"date":"2021-01-19","close":10748.6729},{"date":"2021-01-20","close":10798.9004},{"date":"2021-01-21","close":11050.0381},{"date":"2021-01-22","close":11022.6416},{"date":"2021-01-25","close":11278.3447},{"date":"2021-01-26","close":11123.0967},{"date":"2021-01-27","close":11136.7959},{"date":"2021-01-28","close":10844.5615},{"date":"2021-01-29","close":10438.1768},{"date":"2021-02-01","close":10543.1982},{"date":"2021-02-02","close":10931.3193},{"date":"2021-02-03","close":11040.9062},{"date":"2021-02-04","close":11050.0381},{"date":"2021-02-05","close":11145.9277},{"date":"2021-02-08","close":11196.1533},{"date":"2021-02-09","close":11104.8301},{"date":"2021-02-10","close":11246.3818},{"date":"2021-02-15","close":11260.0801},{"date":"2021-02-16","close":11264.6455},{"date":"2021-02-17","close":11424.9823},{"date":"2021-02-18","close":11209.8545},{"date":"2021-02-19","close":11113.9648},{"date":"2021-02-22","close":11113.9648},{"date":"2021-02-23","close":11145.9277},{"date":"2021-02-24","close":10762.3721},{"date":"2021-02-25","close":10963.2812},{"date":"2021-02-26","close":10808.0332},{"date":"2021-03-02","close":10849.127},{"date":"2021-03-03","close":10890.2246},{"date":"2021-03-04","close":10894.7891},{"date":"2021-03-05","close":10894.7891},{"date":"2021-03-08","close":10798.9004},{"date":"2021-03-09","close":10798.9004},{"date":"2021-03-10","close":10666.4824},{"date":"2021-03-11","close":10780.6348},{"date":"2021-03-12","close":10954.1504},{"date":"2021-03-15","close":10981.5449},{"date":"2021-03-16","close":11091.1328},{"date":"2021-03-17","close":11247.3551},{"date":"2021-03-18","close":11104.8301},{"date":"2021-03-19","close":11082.001},{"date":"2021-03-22","close":11239.235},{"date":"2021-03-23","close":11004.376},{"date":"2021-03-24","close":10999.8125},{"date":"2021-03-25","close":11013.5078},{"date":"2021-03-26","close":11177.8906},{"date":"2021-03-29","close":11333.1377},{"date":"2021-03-30","close":11273.7783},{"date":"2021-03-31","close":11433.1024},{"date":"2021-04-01","close":11260.0801},{"date":"2021-04-02","close":11241.8164},{"date":"2021-04-05","close":11414.8321},{"date":"2021-04-06","close":11273.7783},{"date":"2021-04-07","close":11324.0059},{"date":"2021-04-08","close":11406.1973},{"date":"2021-04-09","close":11433.5918},{"date":"2021-04-12","close":11456.4238},{"date":"2021-04-13","close":11534.0479},{"date":"2021-04-14","close":11597.9756},{"date":"2021-04-15","close":11625.3711},{"date":"2021-04-16","close":11693.8633},{"date":"2021-04-19","close":11725.8262},{"date":"2021-04-20","close":11789.752},{"date":"2021-04-21","close":11730.3926},{"date":"2021-04-22","close":11849.1113},{"date":"2021-04-23","close":11817.1484},{"date":"2021-04-26","close":11995.2285},{"date":"2021-04-27","close":11995.2285},{"date":"2021-04-28","close":11972.3955},{"date":"2021-04-29","close":11889.2236},{"date":"2021-04-30","close":11861.498},{"date":"2021-05-03","close":11653.5645},{"date":"2021-05-04","close":11505.7002},{"date":"2021-05-06","close":11856.8779},{"date":"2021-05-07","close":12037.0889},{"date":"2021-05-10","close":12328.1953},{"date":"2021-05-11","close":12263.5059},{"date":"2021-05-12","close":12171.0898},{"date":"2021-05-13","close":12184.9521},{"date":"2021-05-14","close":12115.6396},{"date":"2021-05-17","close":11972.3975},{"date":"2021-05-18","close":12194.1943},{"date":"2021-05-20","close":12138.7451},{"date":"2021-05-21","close":12018.6055},{"date":"2021-05-24","close":12037.0889},{"date":"2021-05-25","close":12138.7451},{"date":"2021-05-26","close":12221.9189},{"date":"2021-05-27","close":12245.0215},{"date":"2021-05-28","close":12314.334},{"date":"2021-05-31","close":12406.75},{"date":"2021-06-01","close":12471.4395},{"date":"2021-06-02","close":12559.2334},{"date":"2021-06-03","close":12559.2334},{"date":"2021-06-04","close":12499.1641},{"date":"2021-06-07","close":12688.6152},{"date":"2021-06-08","close":12683.9941},{"date":"2021-06-09","close":12549.9922},{"date":"2021-06-10","close":12531.5088},{"date":"2021-06-11","close":12540.751},{"date":"2021-06-14","close":12508.4062},{"date":"2021-06-15","close":12508.4062},{"date":"2021-06-16","close":12531.5088},{"date":"2021-06-17","close":12531.5088},{"date":"2021-06-18","close":12536.1299},{"date":"2021-06-21","close":12397.5078},{"date":"2021-06-22","close":12559.2334},{"date":"2021-06-23","close":12508.4062},{"date":"2021-06-24","close":12508.4062},{"date":"2021-06-25","close":12633.167},{"date":"2021-06-28","close":12674.7529},{"date":"2021-06-29","close":12642.4072},{"date":"2021-06-30","close":12642.4072},{"date":"2021-07-01","close":12628.5459},{"date":"2021-07-02","close":12670.1318},{"date":"2021-07-05","close":12670.1318},{"date":"2021-07-06","close":12720.9609},{"date":"2021-07-07","close":12563.8555},{"date":"2021-07-08","close":12448.3359},{"date":"2021-07-09","close":12254.2637},{"date":"2021-07-12","close":12420.6113},{"date":"2021-07-13","close":12522.2676},{"date":"2021-07-14","close":12513.0254},{"date":"2021-07-15","close":12591.5801},{"date":"2021-07-16","close":12591.5801},{"date":"2021-07-19","close":12476.0596},{"date":"2021-07-20","close":12392.8857},{"date":"2021-07-21","close":12402.127},{"date":"2021-07-22","close":12494.543},{"date":"2021-07-23","close":12559.2334},{"date":"2021-07-26","close":12452.957},{"date":"2021-07-27","close":12628.7873},{"date":"2021-07-28","close":12411.3682},{"date":"2021-07-29","close":12540.751},{"date":"2021-07-30","close":12402.127},{"date":"2021-08-02","close":12406.75},{"date":"2021-08-03","close":12309.7129},{"date":"2021-08-04","close":12480.6797},{"date":"2021-08-05","close":12503.7842},{"date":"2021-08-06","close":12485.3008},{"date":"2021-08-09","close":12383.6455},{"date":"2021-08-10","close":12351.2998},{"date":"2021-08-11","close":12351.2998},{"date":"2021-08-12","close":12526.271},{"date":"2021-08-13","close":12240.4014},{"date":"2021-08-17","close":12037.0889},{"date":"2021-08-18","close":12055.5713},{"date":"2021-08-19","close":11755.2227},{"date":"2021-08-20","close":11736.7393},{"date":"2021-08-23","close":11750.6006},{"date":"2021-08-24","close":11958.5352},{"date":"2021-08-25","close":12060.1924},{"date":"2021-08-26","close":12023.2256},{"date":"2021-08-27","close":12124.8838},{"date":"2021-08-30","close":12189.5732},{"date":"2021-08-31","close":12291.2305},{"date":"2021-09-01","close":12337.4375},{"date":"2021-09-02","close":12323.5752},{"date":"2021-09-03","close":12346.6777},{"date":"2021-09-06","close":12415.9902},{"date":"2021-09-07","close":12351.2998},{"date":"2021-09-08","close":12360.54},{"date":"2021-09-09","close":12240.4014},{"date":"2021-09-10","close":12277.3682},{"date":"2021-09-13","close":12300.4707},{"date":"2021-09-14","close":12420.6113},{"date":"2021-09-15","close":12429.8525},{"date":"2021-09-16","close":12448.3359},{"date":"2021-09-17","close":12406.75},{"date":"2021-09-23","close":12268.127},{"date":"2021-09-24","close":12268.127},{"date":"2021-09-27","close":12277.3682},{"date":"2021-09-28","close":12221.9189},{"date":"2021-09-29","close":12092.5371},{"date":"2021-09-30","close":12055.5713},{"date":"2021-10-01","close":11884.6025},{"date":"2021-10-05","close":11639.7021},{"date":"2021-10-06","close":11588.874},{"date":"2021-10-07","close":11741.3574},{"date":"2021-10-08","close":11718.2549},{"date":"2021-10-12","close":11630.4609},{"date":"2021-10-13","close":11773.7041},{"date":"2021-10-14","close":11944.6719},{"date":"2021-10-15","close":12027.8477},{"date":"2021-10-18","close":12027.8477},{"date":"2021-10-19","close":12092.5371},{"date":"2021-10-20","close":11986.2598},{"date":"2021-10-21","close":12037.0889},{"date":"2021-10-22","close":11944.6719},{"date":"2021-10-25","close":12027.8477},{"date":"2021-10-26","close":12087.915},{"date":"2021-10-27","close":12009.3643},{"date":"2021-10-28","close":12032.4688},{"date":"2021-10-29","close":11732.1172},{"date":"2021-11-01","close":11745.9814},{"date":"2021-11-02","close":11870.7412},{"date":"2021-11-03","close":11722.876},{"date":"2021-11-04","close":11741.3574},{"date":"2021-11-05","close":11630.4609},{"date":"2021-11-08","close":11685.9092},{"date":"2021-11-09","close":11745.9814},{"date":"2021-11-10","close":11547.2871},{"date":"2021-11-11","close":11431.7686},{"date":"2021-11-12","close":11519.5625},{"date":"2021-11-15","close":11704.3926},{"date":"2021-11-16","close":11704.3926},{"date":"2021-11-17","close":11598.1152},{"date":"2021-11-18","close":11556.5273},{"date":"2021-11-19","close":11519.5625},{"date":"2021-11-22","close":11496.46},{"date":"2021-11-23","close":11487.2168},{"date":"2021-11-24","close":11367.0771},{"date":"2021-11-25","close":11367.0771},{"date":"2021-11-26","close":11163.7637},{"date":"2021-11-29","close":10937.3457},{"date":"2021-11-30","close":10747.8936},{"date":"2021-12-01","close":10627.7568},{"date":"2021-12-02","close":10960.4492},{"date":"2021-12-03","close":11145.2793},{"date":"2021-12-06","close":11237.6943},{"date":"2021-12-07","close":11274.6621},{"date":"2021-12-08","close":11413.2842},{"date":"2021-12-09","close":11454.8711},{"date":"2021-12-10","close":11454.8711},{"date":"2021-12-13","close":11422.5264},{"date":"2021-12-14","close":11293.1445},{"date":"2021-12-15","close":11288.5244},{"date":"2021-12-16","close":11320.8691},{"date":"2021-12-17","close":11417.9053},{"date":"2021-12-20","close":11325.4902},{"date":"2021-12-21","close":11265.4209},{"date":"2021-12-22","close":11283.9023},{"date":"2021-12-23","close":11283.9023},{"date":"2021-12-24","close":11357.835},{"date":"2021-12-27","close":11518.3634},{"date":"2021-12-28","close":11404.043},{"date":"2021-12-29","close":11501.0801},{"date":"2021-12-30","close":11468.7334},{"date":"2022-01-03","close":11636.1049},{"date":"2022-01-04","close":11514.9404},{"date":"2022-01-05","close":11450.25},{"date":"2022-01-06","close":11445.6299},{"date":"2022-01-07","close":11445.6299},{"date":"2022-01-10","close":11404.043},{"date":"2022-01-11","close":11330.1104},{"date":"2022-01-12","close":11464.1123},{"date":"2022-01-13","close":11459.4922},{"date":"2022-01-14","close":11357.835},{"date":"2022-01-17","close":11214.5918},{"date":"2022-01-18","close":11223.833},{"date":"2022-01-19","close":11011.2783},{"date":"2022-01-20","close":11006.6572},{"date":"2022-01-21","close":10955.8291},{"date":"2022-01-24","close":10770.999},{"date":"2022-01-25","close":10456.7881},{"date":"2022-01-26","close":10456.7881},{"date":"2022-01-27","close":10082.5049},{"date":"2022-01-28","close":10087.125},{"date":"2022-02-03","close":10618.5156},{"date":"2022-02-04","close":10724.79},{"date":"2022-02-07","close":10724.79},{"date":"2022-02-08","close":10757.1357},{"date":"2022-02-09","close":10914.2422},{"date":"2022-02-10","close":10914.2422},{"date":"2022-02-11","close":10812.585},{"date":"2022-02-14","close":10791.6144},{"date":"2022-02-15","close":10461.4082},{"date":"2022-02-16","close":10710.9277},{"date":"2022-02-17","close":10780.2393},{"date":"2022-02-18","close":10803.3438},{"date":"2022-02-21","close":10854.1709},{"date":"2022-02-22","close":10766.377},{"date":"2022-02-23","close":10854.1709},{"date":"2022-02-24","close":10784.8613},{"date":"2022-02-25","close":10784.8613},{"date":"2022-02-28","close":10886.5176},{"date":"2022-03-02","close":10988.1738},{"date":"2022-03-03","close":11094.4512},{"date":"2022-03-04","close":11112.9336},{"date":"2022-03-07","close":10891.1387},{"date":"2022-03-08","close":10766.377},{"date":"2022-03-10","close":10900.3809},{"date":"2022-03-11","close":10955.8291},{"date":"2022-03-14","close":10923.4834},{"date":"2022-03-15","close":10812.585},{"date":"2022-03-16","close":10923.4834},{"date":"2022-03-17","close":11062.1074},{"date":"2022-03-18","close":11080.5889},{"date":"2022-03-21","close":11039.0029},{"date":"2022-03-22","close":11099.0723},{"date":"2022-03-23","close":11149.9023},{"date":"2022-03-24","close":11209.9707},{"date":"2022-03-25","close":11196.1094},{"date":"2022-03-28","close":11154.5225},{"date":"2022-03-29","close":11246.9385},{"date":"2022-03-30","close":11274.6621},{"date":"2022-03-31","close":11334.7314},{"date":"2022-04-01","close":11293.1445},{"date":"2022-04-04","close":11339.3516},{"date":"2022-04-05","close":11353.2139},{"date":"2022-04-06","close":11353.2139},{"date":"2022-04-07","close":11182.2461},{"date":"2022-04-08","close":11177.627},{"date":"2022-04-11","close":11214.5918},{"date":"2022-04-12","close":11136.0381},{"date":"2022-04-13","close":11196.1094},{"date":"2022-04-14","close":11339.3516},{"date":"2022-04-15","close":11339.3516},{"date":"2022-04-18","close":11499.0782},{"date":"2022-04-19","close":11371.6973},{"date":"2022-04-20","close":11450.25},{"date":"2022-04-21","close":11473.3535},{"date":"2022-04-22","close":11427.1465},{"date":"2022-04-25","close":11228.4541},{"date":"2022-04-26","close":11274.6621},{"date":"2022-04-27","close":11168.3828},{"date":"2022-04-28","close":11256.1787},{"date":"2022-04-29","close":11334.7314},{"date":"2022-05-02","close":11509.2283},{"date":"2022-05-03","close":11283.9023},{"date":"2022-05-04","close":11251.5586},{"date":"2022-05-06","close":11200.7295},{"date":"2022-05-09","close":11125.5535},{"date":"2022-05-10","close":10918.8633},{"date":"2022-05-11","close":10868.0342},{"date":"2022-05-12","close":10720.1689},{"date":"2022-05-13","close":10895.7588},{"date":"2022-05-16","close":10932.7246},{"date":"2022-05-17","close":10955.8291},{"date":"2022-05-18","close":10891.1387},{"date":"2022-05-19","close":10729.4111},{"date":"2022-05-20","close":10914.2422},{"date":"2022-05-23","close":10923.4834},{"date":"2022-05-24","close":10895.7588},{"date":"2022-05-25","close":10895.7588},{"date":"2022-05-26","close":10909.6201},{"date":"2022-05-27","close":11025.1396},{"date":"2022-05-30","close":11182.2461},{"date":"2022-05-31","close":11223.833},{"date":"2022-06-02","close":11126.7969},{"date":"2022-06-03","close":11186.8682},{"date":"2022-06-07","close":11117.5566},{"date":"2022-06-08","close":11089.8301},{"date":"2022-06-09","close":11089.8301},{"date":"2022-06-10","close":10951.207},{"date":"2022-06-13","close":10678.583},{"date":"2022-06-14","close":10410.5791},{"date":"2022-06-15","close":10281.1973},{"date":"2022-06-16","close":10281.1973},{"date":"2022-06-17","close":10239.6123},{"date":"2022-06-20","close":9948.502},{"date":"2022-06-21","close":10036.2969},{"date":"2022-06-22","close":9791.3965},{"date":"2022-06-23","close":9601.9453},{"date":"2022-06-24","close":9846.8447},{"date":"2022-06-27","close":10036.2969},{"date":"2022-06-28","close":10036.2969},{"date":"2022-06-29","close":10036.2969},{"date":"2022-06-30","close":9897.6748},{"date":"2022-07-01","close":9902.2949},{"date":"2022-07-04","close":9675.877},{"date":"2022-07-05","close":9883.8135},{"date":"2022-07-06","close":9611.1875},{"date":"2022-07-07","close":9763.6738},{"date":"2022-07-08","close":9796.0186},{"date":"2022-07-11","close":9722.0859},{"date":"2022-07-12","close":9500.2881},{"date":"2022-07-13","close":9615.8086},{"date":"2022-07-14","close":9615.8086},{"date":"2022-07-15","close":9523.3926},{"date":"2022-07-18","close":9694.3613},{"date":"2022-07-19","close":9708.2227},{"date":"2022-07-20","close":9805.2578},{"date":"2022-07-21","close":9832.9844},{"date":"2022-07-22","close":9832.9844},{"date":"2022-07-25","close":9869.9492},{"date":"2022-07-26","close":9893.0537},{"date":"2022-07-27","close":9879.1924},{"date":"2022-07-28","close":10003.9521},{"date":"2022-07-29","close":10110.2305},{"date":"2022-08-01","close":10137.9551},{"date":"2022-08-02","close":10022.4346},{"date":"2022-08-03","close":10096.3662},{"date":"2022-08-04","close":10142.5752},{"date":"2022-08-05","close":10234.9893},{"date":"2022-08-08","close":10271.957},{"date":"2022-08-09","close":10341.2686},{"date":"2022-08-10","close":10313.543},{"date":"2022-08-11","close":10442.9248},{"date":"2022-08-12","close":10521.4775},{"date":"2022-08-16","close":10498.374},{"date":"2022-08-17","close":10475.2686},{"date":"2022-08-18","close":10442.9248},{"date":"2022-08-19","close":10424.4424},{"date":"2022-08-22","close":10285.8193},{"date":"2022-08-23","close":10161.0576},{"date":"2022-08-24","close":10276.5781},{"date":"2022-08-25","close":10368.9941},{"date":"2022-08-26","close":10368.9941},{"date":"2022-08-29","close":10156.4385},{"date":"2022-08-30","close":10285.8193},{"date":"2022-08-31","close":10318.1641},{"date":"2022-09-01","close":10133.334},{"date":"2022-09-02","close":10073.2627},{"date":"2022-09-05","close":10059.4004},{"date":"2022-09-06","close":10082.5049},{"date":"2022-09-07","close":9902.2949},{"date":"2022-09-08","close":9980.8486},{"date":"2022-09-13","close":10147.1963},{"date":"2022-09-14","close":10003.9521},{"date":"2022-09-15","close":9990.0908},{"date":"2022-09-16","close":9883.8135},{"date":"2022-09-19","close":9791.3965},{"date":"2022-09-20","close":9879.1924},{"date":"2022-09-21","close":9819.1221},{"date":"2022-09-22","close":9717.4648},{"date":"2022-09-23","close":9574.2197},{"date":"2022-09-26","close":9199.9385},{"date":"2022-09-27","close":9149.1123},{"date":"2022-09-28","close":9024.3506},{"date":"2022-09-29","close":9019.7305},{"date":"2022-09-30","close":8964.2812},{"date":"2022-10-04","close":9102.9033},{"date":"2022-10-05","close":9047.4541},{"date":"2022-10-06","close":9102.9033},{"date":"2022-10-07","close":9093.6621},{"date":"2022-10-11","close":8779.4512},{"date":"2022-10-12","close":8862.625},{"date":"2022-10-13","close":8687.0342},{"date":"2022-10-14","close":8797.9326},{"date":"2022-10-17","close":8760.9678},{"date":"2022-10-18","close":9065.9365},{"date":"2022-10-19","close":9047.4541},{"date":"2022-10-20","close":8945.7969},{"date":"2022-10-21","close":8922.6934},{"date":"2022-10-24","close":8968.9004},{"date":"2022-10-25","close":8890.3496},{"date":"2022-10-26","close":8862.625},{"date":"2022-10-27","close":9028.9717},{"date":"2022-10-28","close":9084.4199},{"date":"2022-10-31","close":9089.0391},{"date":"2022-11-01","close":9250.7676},{"date":"2022-11-02","close":9287.7324},{"date":"2022-11-03","close":9172.2148},{"date":"2022-11-04","close":9296.9756},{"date":"2022-11-07","close":9417.1152},{"date":"2022-11-08","close":9495.6689},{"date":"2022-11-09","close":9625.0508},{"date":"2022-11-10","close":9615.8086},{"date":"2022-11-11","close":9782.1553},{"date":"2022-11-14","close":9953.124},{"date":"2022-11-15","close":9925.3994},{"date":"2022-11-16","close":9948.502},{"date":"2022-11-17","close":9860.709},{"date":"2022-11-18","close":9842.2256},{"date":"2022-11-21","close":9712.8428},{"date":"2022-11-22","close":9726.7061},{"date":"2022-11-23","close":9791.3965},{"date":"2022-11-24","close":9856.0889},{"date":"2022-11-25","close":9869.9492},{"date":"2022-11-28","close":9777.5342},{"date":"2022-11-29","close":9874.5713},{"date":"2022-11-30","close":9966.9854},{"date":"2022-12-01","close":10013.1943},{"date":"2022-12-02","close":9916.1572},{"date":"2022-12-05","close":9874.5713},{"date":"2022-12-06","close":9749.8096},{"date":"2022-12-07","close":9768.293},{"date":"2022-12-08","close":9731.3262},{"date":"2022-12-09","close":9819.1221},{"date":"2022-12-12","close":9796.0186},{"date":"2022-12-13","close":9814.5},{"date":"2022-12-14","close":9874.5713},{"date":"2022-12-15","close":9823.7412},{"date":"2022-12-16","close":9772.9141},{"date":"2022-12-19","close":9749.8096},{"date":"2022-12-20","close":9722.0859},{"date":"2022-12-21","close":9722.0859},{"date":"2022-12-22","close":9842.2256},{"date":"2022-12-23","close":9726.7061},{"date":"2022-12-26","close":9868.9679},{"date":"2022-12-27","close":9809.8818},{"date":"2022-12-28","close":9856.0889},{"date":"2022-12-29","close":9675.877},{"date":"2023-01-02","close":9444.8389},{"date":"2023-01-03","close":9444.8389},{"date":"2023-01-04","close":9444.8389},{"date":"2023-01-05","close":9472.5635},{"date":"2023-01-06","close":9592.7041},{"date":"2023-01-09","close":9828.3633},{"date":"2023-01-10","close":9832.9844},{"date":"2023-01-11","close":9865.3311},{"date":"2023-01-12","close":9888.4336},{"date":"2023-01-13","close":9976.2266},{"date":"2023-01-16","close":10050.1592},{"date":"2023-01-17","close":10045.54},{"date":"2023-01-18","close":10031.6758},{"date":"2023-01-19","close":10064.0215},{"date":"2023-01-20","close":10017.8145},{"date":"2023-01-25","close":10096.3662},{"date":"2023-01-26","close":10184.1621},{"date":"2023-01-27","close":10248.8535},{"date":"2023-01-30","close":10211.8867},{"date":"2023-01-31","close":10165.6787},{"date":"2023-02-01","close":10174.9209},{"date":"2023-02-02","close":10184.1621},{"date":"2023-02-03","close":10225.749},{"date":"2023-02-06","close":10128.7129},{"date":"2023-02-07","close":10119.4707},{"date":"2023-02-08","close":10221.1279},{"date":"2023-02-09","close":10211.8867},{"date":"2023-02-10","close":10184.1621},{"date":"2023-02-13","close":10119.4707},{"date":"2023-02-14","close":10142.5752},{"date":"2023-02-15","close":10013.1943},{"date":"2023-02-16","close":10128.7129},{"date":"2023-02-17","close":10277.003},{"date":"2023-02-20","close":10105.6074},{"date":"2023-02-21","close":10267.3359},{"date":"2023-02-22","close":10124.0928},{"date":"2023-02-23","close":10161.0576},{"date":"2023-02-24","close":10128.7129},{"date":"2023-02-27","close":10151.8154},{"date":"2023-02-28","close":10054.7803},{"date":"2023-03-02","close":10100.9883},{"date":"2023-03-03","close":10100.9883},{"date":"2023-03-06","close":10137.9551},{"date":"2023-03-07","close":10286.1381},{"date":"2023-03-08","close":10031.6758},{"date":"2023-03-09","close":10054.7803},{"date":"2023-03-10","close":9893.0537},{"date":"2023-03-13","close":9869.9492},{"date":"2023-03-14","close":9643.5332},{"date":"2023-03-15","close":9754.4316},{"date":"2023-03-16","close":9657.3945},{"date":"2023-03-17","close":9731.3262},{"date":"2023-03-20","close":9731.3262},{"date":"2023-03-21","close":9782.1553},{"date":"2023-03-22","close":9782.1553},{"date":"2023-03-23","close":9759.0508},{"date":"2023-03-24","close":9726.7061},{"date":"2023-03-27","close":9675.877},{"date":"2023-03-28","close":9832.9844},{"date":"2023-03-29","close":9874.5713},{"date":"2023-03-30","close":9971.6064},{"date":"2023-03-31","close":10087.125},{"date":"2023-04-03","close":10068.6436},{"date":"2023-04-04","close":10174.9209},{"date":"2023-04-05","close":10179.541},{"date":"2023-04-06","close":10110.2305},{"date":"2023-04-07","close":10257.7177},{"date":"2023-04-10","close":10114.8506},{"date":"2023-04-11","close":10276.5781},{"date":"2023-04-12","close":10341.2686},{"date":"2023-04-13","close":10392.0977},{"date":"2023-04-14","close":10516.8584},{"date":"2023-04-17","close":10521.4775},{"date":"2023-04-18","close":10447.5459},{"date":"2023-04-19","close":10600.0312},{"date":"2023-04-20","close":10521.4775},{"date":"2023-04-21","close":10387.4766},{"date":"2023-04-24","close":10350.5088},{"date":"2023-04-25","close":10244.2314},{"date":"2023-04-26","close":10207.2656},{"date":"2023-04-27","close":10155.3564},{"date":"2023-04-28","close":10145.918},{"date":"2023-05-02","close":10249.7363},{"date":"2023-05-03","close":10188.3887},{"date":"2023-05-04","close":10188.3887},{"date":"2023-05-08","close":10311.083},{"date":"2023-05-09","close":10268.6133},{"date":"2023-05-10","close":10230.8613},{"date":"2023-05-11","close":10379.5193},{"date":"2023-05-12","close":10145.918},{"date":"2023-05-15","close":10141.1992},{"date":"2023-05-16","close":10141.1992},{"date":"2023-05-17","close":10141.1992},{"date":"2023-05-18","close":10331.8137},{"date":"2023-05-19","close":10254.4561},{"date":"2023-05-22","close":10348.8359},{"date":"2023-05-23","close":10358.2744},{"date":"2023-05-24","close":10514.5159},{"date":"2023-05-25","close":10268.6133},{"date":"2023-05-26","close":10178.9512},{"date":"2023-05-30","close":10178.9512},{"date":"2023-05-31","close":10127.042},{"date":"2023-06-01","close":10108.166},{"date":"2023-06-02","close":10211.9844},{"date":"2023-06-05","close":10348.8359},{"date":"2023-06-07","close":10353.5566},{"date":"2023-06-08","close":10381.8691},{"date":"2023-06-09","close":10419.6221},{"date":"2023-06-12","close":10381.8691},{"date":"2023-06-13","close":10419.6221},{"date":"2023-06-14","close":10410.1836},{"date":"2023-06-15","close":10381.8691},{"date":"2023-06-16","close":10386.5879},{"date":"2023-06-19","close":10386.5879},{"date":"2023-06-20","close":10410.1836},{"date":"2023-06-21","close":10348.8359},{"date":"2023-06-22","close":10306.3652},{"date":"2023-06-23","close":10164.7939},{"date":"2023-06-26","close":10155.3564},{"date":"2023-06-27","close":10193.1104},{"date":"2023-06-28","close":10178.9512},{"date":"2023-06-29","close":10032.6611},{"date":"2023-06-30","close":10145.918},{"date":"2023-07-03","close":10351.0989},{"date":"2023-07-04","close":10281.063},{"date":"2023-07-05","close":10229.2974},{"date":"2023-07-06","close":10175.5017},{"date":"2023-07-07","close":9839.1816},{"date":"2023-07-10","close":9942.999},{"date":"2023-07-11","close":10190.7269},{"date":"2023-07-12","close":10233.3574},{"date":"2023-07-13","close":10289.1831},{"date":"2023-07-14","close":10278.0508},{"date":"2023-07-17","close":10249.7363},{"date":"2023-07-18","close":10281.063},{"date":"2023-07-19","close":10178.9512},{"date":"2023-07-20","close":10160.0752},{"date":"2023-07-21","close":10178.9512},{"date":"2023-07-24","close":10155.3564},{"date":"2023-07-25","close":10361.249},{"date":"2023-07-26","close":10009.0664},{"date":"2023-07-27","close":10175.5017},{"date":"2023-07-28","close":10018.5068},{"date":"2023-07-31","close":10423.1648},{"date":"2023-08-01","close":10563.2365},{"date":"2023-08-02","close":10487.1106},{"date":"2023-08-03","close":10263.8936},{"date":"2023-08-04","close":10353.5566},{"date":"2023-08-07","close":10358.2744},{"date":"2023-08-08","close":10372.4326},{"date":"2023-08-09","close":10334.6787},{"date":"2023-08-10","close":10429.0605},{"date":"2023-08-11","close":10504.5654},{"date":"2023-08-14","close":10429.0605},{"date":"2023-08-16","close":10273.3311},{"date":"2023-08-17","close":10141.1992},{"date":"2023-08-18","close":10112.8848},{"date":"2023-08-21","close":10136.4805},{"date":"2023-08-22","close":10094.0098},{"date":"2023-08-23","close":10094.0098},{"date":"2023-08-24","close":10046.8193},{"date":"2023-08-25","close":10094.0098},{"date":"2023-08-28","close":10221.4219},{"date":"2023-08-29","close":10273.3311},{"date":"2023-08-30","close":10306.3652},{"date":"2023-08-31","close":10320.5215},{"date":"2023-09-01","close":10254.4561},{"date":"2023-09-04","close":10263.8936},{"date":"2023-09-05","close":10306.3652},{"date":"2023-09-06","close":10259.1758},{"date":"2023-09-07","close":10169.5137},{"date":"2023-09-08","close":10211.9844},{"date":"2023-09-11","close":10339.3984},{"date":"2023-09-12","close":10202.5459},{"date":"2023-09-13","close":10230.8613},{"date":"2023-09-14","close":10301.6455},{"date":"2023-09-15","close":10452.6543},{"date":"2023-09-18","close":10462.0918},{"date":"2023-09-19","close":10400.7461},{"date":"2023-09-20","close":10362.9932},{"date":"2023-09-21","close":10226.1416},{"date":"2023-09-22","close":10160.0752},{"date":"2023-09-25","close":10117.6045},{"date":"2023-09-26","close":9947.7197},{"date":"2023-09-27","close":10004.3477},{"date":"2023-10-04","close":9754.2383},{"date":"2023-10-05","close":9707.0469},{"date":"2023-10-06","close":9744.7998},{"date":"2023-10-10","close":9692.8906},{"date":"2023-10-11","close":9839.1816},{"date":"2023-10-12","close":9909.9668},{"date":"2023-10-13","close":9834.4619},{"date":"2023-10-16","close":9810.8662},{"date":"2023-10-17","close":9777.832},{"date":"2023-10-18","close":9820.3057},{"date":"2023-10-19","close":9584.3545},{"date":"2023-10-20","close":9489.9727},{"date":"2023-10-23","close":9438.0625},{"date":"2023-10-24","close":9357.8398},{"date":"2023-10-25","close":9541.8818},{"date":"2023-10-26","close":9320.0879},{"date":"2023-10-27","close":9386.1553},{"date":"2023-10-30","close":9386.1553},{"date":"2023-10-31","close":9447.501},{"date":"2023-11-01","close":9376.7168},{"date":"2023-11-02","close":9452.2207},{"date":"2023-11-03","close":9546.6006},{"date":"2023-11-06","close":9961.876},{"date":"2023-11-07","close":9848.6191},{"date":"2023-11-08","close":10004.3477},{"date":"2023-11-09","close":9938.2803},{"date":"2023-11-10","close":9872.2148},{"date":"2023-11-13","close":9886.3721},{"date":"2023-11-14","close":9938.2803},{"date":"2023-11-15","close":10065.6953},{"date":"2023-11-16","close":10056.2568},{"date":"2023-11-17","close":10013.7842},{"date":"2023-11-20","close":10032.6611},{"date":"2023-11-21","close":10188.3887},{"date":"2023-11-22","close":10150.6367},{"date":"2023-11-23","close":10145.918},{"date":"2023-11-24","close":10221.4219},{"date":"2023-11-27","close":10235.5781},{"date":"2023-11-28","close":10278.0508},{"date":"2023-11-29","close":10164.7939},{"date":"2023-11-30","close":10174.2314},{"date":"2023-12-01","close":10183.6709},{"date":"2023-12-04","close":10240.2988},{"date":"2023-12-05","close":10249.7363},{"date":"2023-12-06","close":10273.3311},{"date":"2023-12-07","close":10273.3311},{"date":"2023-12-08","close":10423.1648},{"date":"2023-12-11","close":10301.6455},{"date":"2023-12-12","close":10372.4326},{"date":"2023-12-13","close":10278.0508},{"date":"2023-12-14","close":10381.8691},{"date":"2023-12-15","close":10443.2178},{"date":"2023-12-18","close":10480.9697},{"date":"2023-12-19","close":10414.9033},{"date":"2023-12-20","close":10631.9775},{"date":"2023-12-21","close":10556.4727},{"date":"2023-12-22","close":10551.7559},{"date":"2023-12-26","close":10547.0361},{"date":"2023-12-27","close":10565.9121},{"date":"2023-12-28","close":10698.043},{"date":"2024-01-02","close":10683.8877},{"date":"2024-01-03","close":10598.9443},{"date":"2024-01-04","close":10485.6875},{"date":"2024-01-05","close":10443.2178},{"date":"2024-01-08","close":10396.0264},{"date":"2024-01-09","close":10438.498},{"date":"2024-01-10","close":10414.9033},{"date":"2024-01-11","close":10410.1836},{"date":"2024-01-12","close":10320.5215},{"date":"2024-01-15","close":10339.3984},{"date":"2024-01-16","close":10268.6133},{"date":"2024-01-17","close":10023.2227},{"date":"2024-01-18","close":10098.3608},{"date":"2024-01-19","close":10042.0996},{"date":"2024-01-22","close":9947.7197},{"date":"2024-01-23","close":10009.0664},{"date":"2024-01-24","close":9985.4697},{"date":"2024-01-25","close":9985.4697},{"date":"2024-01-26","close":10108.166},{"date":"2024-01-29","close":10193.1104},{"date":"2024-01-30","close":10221.4219},{"date":"2024-01-31","close":10174.2314},{"date":"2024-02-01","close":10452.6543},{"date":"2024-02-02","close":10674.4492},{"date":"2024-02-05","close":10627.2588},{"date":"2024-02-06","close":10556.4727},{"date":"2024-02-07","close":10679.1699},{"date":"2024-02-08","close":10712.2031},{"date":"2024-02-13","close":10787.707},{"date":"2024-02-14","close":10660.292},{"date":"2024-02-15","close":10655.5742},{"date":"2024-02-16","close":10825.46},{"date":"2024-02-19","close":11000.0635},{"date":"2024-02-20","close":10924.5586},{"date":"2024-02-21","close":10929.2764},{"date":"2024-02-22","close":10929.2764},{"date":"2024-02-23","close":10938.7158},{"date":"2024-02-26","close":10830.1777},{"date":"2024-02-27","close":10740.5166},{"date":"2024-02-28","close":10830.1777},{"date":"2024-02-29","close":10764.1123},{"date":"2024-03-04","close":10801.8643},{"date":"2024-03-05","close":10830.1777},{"date":"2024-03-06","close":10735.7969},{"date":"2024-03-07","close":10731.0781},{"date":"2024-03-08","close":10792.4248},{"date":"2024-03-11","close":10792.4248},{"date":"2024-03-12","close":10768.8301},{"date":"2024-03-13","close":10811.3018},{"date":"2024-03-14","close":10976.4668},{"date":"2024-03-15","close":10853.7734},{"date":"2024-03-18","close":10900.9639},{"date":"2024-03-19","close":10867.9307},{"date":"2024-03-20","close":10806.582},{"date":"2024-03-21","close":10981.1865},{"date":"2024-03-22","close":11018.9385},{"date":"2024-03-25","close":10990.625},{"date":"2024-03-26","close":11089.7246},{"date":"2024-03-27","close":11023.6572},{"date":"2024-03-28","close":11009.501},{"date":"2024-03-29","close":10919.8379},{"date":"2024-04-01","close":11023.6572},{"date":"2024-04-02","close":10929.2764},{"date":"2024-04-03","close":10830.1777},{"date":"2024-04-04","close":10886.8057},{"date":"2024-04-05","close":10811.3018},{"date":"2024-04-08","close":10749.9551},{"date":"2024-04-09","close":10782.9873},{"date":"2024-04-11","close":10707.4824},{"date":"2024-04-12","close":10641.416},{"date":"2024-04-15","close":10556.4727},{"date":"2024-04-16","close":10367.7119},{"date":"2024-04-17","close":10344.1172},{"date":"2024-04-18","close":10570.6309},{"date":"2024-04-19","close":10311.083},{"date":"2024-04-22","close":10683.8877},{"date":"2024-04-23","close":10749.9551},{"date":"2024-04-24","close":10782.9873},{"date":"2024-04-25","close":10735.7969},{"date":"2024-04-26","close":10764.1123},{"date":"2024-04-29","close":10931.9258},{"date":"2024-04-30","close":11061.3818},{"date":"2024-05-02","close":11099.7402},{"date":"2024-05-03","close":11051.7939},{"date":"2024-05-07","close":11142.8926},{"date":"2024-05-08","close":11200.4287},{"date":"2024-05-09","close":11200.4287},{"date":"2024-05-10","close":11281.9395},{"date":"2024-05-13","close":11296.3223},{"date":"2024-05-14","close":11301.1182},{"date":"2024-05-16","close":11377.834},{"date":"2024-05-17","close":11377.834},{"date":"2024-05-20","close":11377.834},{"date":"2024-05-21","close":11310.709},{"date":"2024-05-22","close":11310.709},{"date":"2024-05-23","close":11253.1709},{"date":"2024-05-24","close":11181.25},{"date":"2024-05-27","close":11301.1182},{"date":"2024-05-28","close":11310.709},{"date":"2024-05-29","close":11229.1963},{"date":"2024-05-30","close":11123.7139},{"date":"2024-05-31","close":11233.9922},{"date":"2024-06-03","close":11315.502},{"date":"2024-06-04","close":11176.4561},{"date":"2024-06-05","close":11186.0439},{"date":"2024-06-07","close":11310.709},{"date":"2024-06-10","close":11277.1436},{"date":"2024-06-11","close":11291.5293},{"date":"2024-06-12","close":11358.6553},{"date":"2024-06-13","close":11411.3955},{"date":"2024-06-14","close":11349.0654},{"date":"2024-06-17","close":11344.2705},{"date":"2024-06-18","close":11310.709},{"date":"2024-06-19","close":11353.8594},{"date":"2024-06-20","close":11406.6016},{"date":"2024-06-21","close":11368.2441},{"date":"2024-06-24","close":11291.5293},{"date":"2024-06-25","close":11344.2705},{"date":"2024-06-26","close":11320.2959},{"date":"2024-06-27","close":11233.9922},{"date":"2024-06-28","close":11344.2705},{"date":"2024-07-01","close":11373.0381},{"date":"2024-07-02","close":11214.8135},{"date":"2024-07-03","close":11267.5557},{"date":"2024-07-04","close":11301.1182},{"date":"2024-07-05","close":11377.834},{"date":"2024-07-08","close":11363.4482},{"date":"2024-07-09","close":11382.6279},{"date":"2024-07-10","close":11401.8076},{"date":"2024-07-11","close":11444.96},{"date":"2024-07-12","close":11516.8789},{"date":"2024-07-15","close":11531.2637},{"date":"2024-07-16","close":11492.9072},{"date":"2024-07-17","close":11492.9072},{"date":"2024-07-18","close":11406.6016},{"date":"2024-07-19","close":11296.3223},{"date":"2024-07-22","close":11277.1436},{"date":"2024-07-23","close":11286.7334},{"date":"2024-07-24","close":11281.9395},{"date":"2024-07-25","close":11109.3301},{"date":"2024-07-26","close":11224.4023},{"date":"2024-07-29","close":11315.502},{"date":"2024-07-30","close":11209.8398},{"date":"2024-07-31","close":11238.6572},{"date":"2024-08-01","close":11373.1357},{"date":"2024-08-02","close":11012.9229},{"date":"2024-08-05","close":10249.2705},{"date":"2024-08-06","close":10470.2012},{"date":"2024-08-07","close":10590.2715},{"date":"2024-08-08","close":10633.499},{"date":"2024-08-09","close":10739.1611},{"date":"2024-08-12","close":10835.2178},{"date":"2024-08-13","close":10835.2178},{"date":"2024-08-14","close":10835.2178},{"date":"2024-08-16","close":10998.5146},{"date":"2024-08-19","close":10984.1055},{"date":"2024-08-20","close":11060.9512},{"date":"2024-08-21","close":11142.5996},{"date":"2024-08-22","close":11108.9785},{"date":"2024-08-23","close":11099.374},{"date":"2024-08-26","close":11195.4307},{"date":"2024-08-27","close":11311.3009},{"date":"2024-08-28","close":11137.7969},{"date":"2024-08-29","close":11123.3887},{"date":"2024-08-30","close":11137.7969},{"date":"2024-09-02","close":11089.7676},{"date":"2024-09-03","close":11200.2334},{"date":"2024-09-04","close":10883.2451},{"date":"2024-09-05","close":10796.7949},{"date":"2024-09-06","close":10724.752},{"date":"2024-09-09","close":10671.9209},{"date":"2024-09-10","close":10724.752},{"date":"2024-09-11","close":10662.3154},{"date":"2024-09-12","close":10849.625},{"date":"2024-09-13","close":11032.1348},{"date":"2024-09-19","close":11099.374},{"date":"2024-09-20","close":11181.0225},{"date":"2024-09-23","close":11152.2051},{"date":"2024-09-24","close":11248.2627},{"date":"2024-09-25","close":11243.46},{"date":"2024-09-26","close":11397.1504},{"date":"2024-09-27","close":11397.1504},{"date":"2024-09-30","close":11305.8965},{"date":"2024-10-02","close":11118.585},{"date":"2024-10-04","close":11113.7832},{"date":"2024-10-07","close":11277.0811},{"date":"2024-10-08","close":11238.6572},{"date":"2024-10-10","close":11320.3047},{"date":"2024-10-11","close":11233.8535},{"date":"2024-10-14","close":11310.7002},{"date":"2024-10-15","close":11291.4883},{"date":"2024-10-16","close":11281.8818},{"date":"2024-10-17","close":11305.8965},{"date":"2024-10-18","close":11272.2764},{"date":"2024-10-21","close":11315.502},{"date":"2024-10-22","close":11209.8398},{"date":"2024-10-23","close":11205.0381},{"date":"2024-10-24","close":11209.8398},{"date":"2024-10-25","close":11157.0088},{"date":"2024-10-28","close":11267.4746},{"date":"2024-10-29","close":11214.6426},{"date":"2024-10-30","close":11340.7362},{"date":"2024-10-31","close":11166.6133},{"date":"2024-11-01","close":11070.5566},{"date":"2024-11-04","close":11181.0225},{"date":"2024-11-05","close":11350.8864},{"date":"2024-11-06","close":11195.4307},{"date":"2024-11-07","close":11152.2051},{"date":"2024-11-08","close":11118.585},{"date":"2024-11-11","close":10984.1055},{"date":"2024-11-12","close":10811.2021},{"date":"2024-11-13","close":10561.4551},{"date":"2024-11-14","close":10556.6523},{"date":"2024-11-15","close":10499.0186},{"date":"2024-11-18","close":10590.2715},{"date":"2024-11-19","close":10662.3154},{"date":"2024-11-20","close":10691.1328},{"date":"2024-11-21","close":10667.1182},{"date":"2024-11-22","close":10715.1465},{"date":"2024-11-25","close":10816.0059},{"date":"2024-11-26","close":10753.5693},{"date":"2024-11-27","close":10777.583},{"date":"2024-11-28","close":10883.2451},{"date":"2024-11-29","close":10700.7393},{"date":"2024-12-02","close":10686.3291},{"date":"2024-12-03","close":10936.0771},{"date":"2024-12-04","close":10691.1328},{"date":"2024-12-05","close":10542.2432},{"date":"2024-12-06","close":10470.2012},{"date":"2024-12-09","close":10061.959},{"date":"2024-12-10","close":10412.5674},{"date":"2024-12-11","close":10571.0605},{"date":"2024-12-12","close":10710.3428},{"date":"2024-12-13","close":10719.9492},{"date":"2024-12-16","close":10763.1748},{"date":"2024-12-17","close":10729.5547},{"date":"2024-12-18","close":10753.5693},{"date":"2024-12-19","close":10633.499},{"date":"2024-12-20","close":10436.582},{"date":"2024-12-23","close":10628.6953},{"date":"2024-12-24","close":10623.8916},{"date":"2024-12-26","close":10532.6377},{"date":"2024-12-27","close":10402.9619},{"date":"2024-12-30","close":10460.5957},{"date":"2025-01-02","close":10417.3711},{"date":"2025-01-03","close":10643.1045},{"date":"2025-01-06","close":10748.7666},{"date":"2025-01-07","close":10758.373},{"date":"2025-01-08","close":10835.2178},{"date":"2025-01-09","close":10883.2451},{"date":"2025-01-10","close":10830.4141},{"date":"2025-01-13","close":10758.373},{"date":"2025-01-14","close":10787.1895},{"date":"2025-01-15","close":10816.0059},{"date":"2025-01-16","close":10912.0635},{"date":"2025-01-17","close":10969.6982},{"date":"2025-01-20","close":10979.3037},{"date":"2025-01-21","close":10940.8809},{"date":"2025-01-22","close":11022.5283},{"date":"2025-01-23","close":10897.6533},{"date":"2025-01-24","close":10964.8945},{"date":"2025-01-31","close":10936.0771},{"date":"2025-02-03","close":10614.2861},{"date":"2025-02-04","close":10825.6123},{"date":"2025-02-05","close":10907.2598},{"date":"2025-02-06","close":11051.3467},{"date":"2025-02-07","close":10974.5},{"date":"2025-02-10","close":10950.4863},{"date":"2025-02-11","close":11032.1348},{"date":"2025-02-12","close":11123.3887},{"date":"2025-02-13","close":11272.2764},{"date":"2025-02-14","close":11320.3047},{"date":"2025-02-17","close":11454.7842},{"date":"2025-02-18","close":11574.8555},{"date":"2025-02-19","close":11718.9404},{"date":"2025-02-20","close":11680.5176},{"date":"2025-02-21","close":11709.3359},{"date":"2025-02-24","close":11661.3057},{"date":"2025-02-25","close":11637.293},{"date":"2025-02-26","close":11685.3203},{"date":"2025-02-27","close":11670.9121},{"date":"2025-02-28","close":11339.5166},{"date":"2025-03-04","close":11257.8691},{"date":"2025-03-05","close":11440.375},{"date":"2025-03-06","close":11541.2354},{"date":"2025-03-07","close":11584.4609},{"date":"2025-03-10","close":11613.2773},{"date":"2025-03-11","close":11435.5723},{"date":"2025-03-12","close":11473.9951},{"date":"2025-03-13","close":11498.0107},{"date":"2025-03-14","close":11522.0244},{"date":"2025-03-17","close":11603.6729},{"date":"2025-03-18","close":11632.4893},{"date":"2025-03-19","close":11709.3359},{"date":"2025-03-20","close":11666.1094},{"date":"2025-03-21","close":11589.2646},{"date":"2025-03-24","close":11570.0537},{"date":"2025-03-25","close":11565.25},{"date":"2025-03-26","close":11504.7344},{"date":"2025-03-27","close":11401.9521},{"date":"2025-03-28","close":11238.6572},{"date":"2025-03-31","close":10936.0771},{"date":"2025-04-01","close":11108.9785},{"date":"2025-04-02","close":10964.8945},{"date":"2025-04-03","close":10878.4434},{"date":"2025-04-04","close":10844.8242},{"date":"2025-04-07","close":10359.7373},{"date":"2025-04-08","close":10345.3262},{"date":"2025-04-09","close":10061.959},{"date":"2025-04-10","close":10638.2998},{"date":"2025-04-11","close":10758.373},{"date":"2025-04-14","close":10806.4014},{"date":"2025-04-15","close":10988.9092},{"date":"2025-04-16","close":10921.6689},{"date":"2025-04-17","close":11051.3467},{"date":"2025-04-18","close":11080.1621},{"date":"2025-04-21","close":11075.3604},{"date":"2025-04-22","close":11132.9941},{"date":"2025-04-23","close":11277.0811},{"date":"2025-04-24","close":11301.0938},{"date":"2025-04-25","close":11459.5859},{"date":"2025-04-28","close":11483.6016},{"date":"2025-04-29","close":11547.4004},{"date":"2025-04-30","close":11542.4922},{"date":"2025-05-02","close":11621.0117},{"date":"2025-05-07","close":11635.7354},{"date":"2025-05-08","close":11674.9951},{"date":"2025-05-09","close":11782.9609},{"date":"2025-05-12","close":11812.4053},{"date":"2025-05-13","close":11881.1123},{"date":"2025-05-14","close":12067.5967},{"date":"2025-05-15","close":12013.6143},{"date":"2025-05-16","close":12047.9668},{"date":"2025-05-19","close":11900.7412},{"date":"2025-05-20","close":11944.9092},{"date":"2025-05-21","close":12003.7988},{"date":"2025-05-22","close":11895.833},{"date":"2025-05-23","close":11930.1855},{"date":"2025-05-26","close":12160.8398},{"date":"2025-05-27","close":12175.5625},{"date":"2025-05-28","close":12362.0488},{"date":"2025-05-29","close":12700.667},{"date":"2025-05-30","close":12558.3486},{"date":"2025-06-02","close":12558.3486},{"date":"2025-06-04","close":12990.2109},{"date":"2025-06-05","close":13054.0088},{"date":"2025-06-09","close":13250.3096},{"date":"2025-06-10","close":13348.4609},{"date":"2025-06-11","close":13505.501},{"date":"2025-06-12","close":13618.375},{"date":"2025-06-13","close":13407.3496},{"date":"2025-06-16","close":13691.9863},{"date":"2025-06-17","close":13608.5586},{"date":"2025-06-18","close":13672.3574},{"date":"2025-06-19","close":13726.3398},{"date":"2025-06-20","close":13922.6406},{"date":"2025-06-23","close":13844.1201},{"date":"2025-06-24","close":14315.2422},{"date":"2025-06-25","close":14295.6113},{"date":"2025-06-26","close":14256.3525},{"date":"2025-06-27","close":14064.958},{"date":"2025-06-30","close":14158.2012},{"date":"2025-07-01","close":14334.8721},{"date":"2025-07-02","close":14295.6113},{"date":"2025-07-03","close":14428.1152},{"date":"2025-07-04","close":14192.5547},{"date":"2025-07-07","close":14177.832},{"date":"2025-07-08","close":14418.2998},{"date":"2025-07-09","close":14604.7861},{"date":"2025-07-10","close":14796.1787},{"date":"2025-07-11","close":14771.6416},{"date":"2025-07-14","close":14913.96},{"date":"2025-07-15","close":14879.6064},{"date":"2025-07-16","close":14693.1221},{"date":"2025-07-17","close":14810.9014},{"date":"2025-07-18","close":14756.9189},{"date":"2025-07-21","close":14801.0859},{"date":"2025-07-22","close":14673.4902},{"date":"2025-07-23","close":14678.3984},{"date":"2025-07-24","close":14688.2139},{"date":"2025-07-25","close":14658.7686},{"date":"2025-07-28","close":14580.249},{"date":"2025-07-29","close":14604.7861},{"date":"2025-07-30","close":14737.5127},{"date":"2025-07-31","close":14619.5332},{"date":"2025-08-01","close":14054.2197},{"date":"2025-08-04","close":14216.4404},{"date":"2025-08-05","close":14398.3232},{"date":"2025-08-06","close":14535.9648},{"date":"2025-08-07","close":14555.6279},{"date":"2025-08-08","close":14491.7227},{"date":"2025-08-11","close":14432.7334},{"date":"2025-08-12","close":14486.8066},{"date":"2025-08-13","close":14363.9131},{"date":"2025-08-14","close":14388.4922},{"date":"2025-08-18","close":14245.9346},{"date":"2025-08-19","close":14172.1982},{"date":"2025-08-20","close":13916.5771},{"date":"2025-08-21","close":14132.8711},{"date":"2025-08-22","close":14142.7031},{"date":"2025-08-25","close":14304.9238},{"date":"2025-08-26","close":14270.5127},{"date":"2025-08-27","close":14236.1025},{"date":"2025-08-28","close":14339.334},{"date":"2025-08-29","close":14250.8506},{"date":"2025-09-01","close":14093.5449},{"date":"2025-09-02","close":14157.4502},{"date":"2025-09-03","close":14147.6182},{"date":"2025-09-04","close":14231.1875},{"date":"2025-09-05","close":14329.502},{"date":"2025-09-08","close":14314.7549},{"date":"2025-09-09","close":14422.9023},{"date":"2025-09-10","close":14629.3652},{"date":"2025-09-11","close":14649.0283},{"date":"2025-09-12","close":14860.4072},{"date":"2025-09-15","close":14899.7324},{"date":"2025-09-16","close":14953.8066},{"date":"2025-09-17","close":14875.1543},{"date":"2025-09-18","close":14939.0596},{"date":"2025-09-19","close":14929.2275},{"date":"2025-09-22","close":14909.5645},{"date":"2025-09-23","close":14860.4072},{"date":"2025-09-24","close":14732.5957},{"date":"2025-09-25","close":14658.8604},{"date":"2025-09-26","close":14417.9863},{"date":"2025-09-29","close":14516.3018},{"date":"2025-09-30","close":14491.7227},{"date":"2025-10-01","close":14506.4707},{"date":"2025-10-02","close":14688.3555},{"date":"2025-10-10","close":14565.46},{"date":"2025-10-13","close":14486.8066},{"date":"2025-10-14","close":14452.3975},{"date":"2025-10-15","close":14776.8389},{"date":"2025-10-16","close":15096.3643},{"date":"2025-10-17","close":15042.291},{"date":"2025-10-20","close":15273.333},{"date":"2025-10-21","close":15278.248},{"date":"2025-10-22","close":15563.3633},{"date":"2025-10-23","close":15514.2051},{"date":"2025-10-24","close":15661.6787},{"date":"2025-10-27","close":16005.7832},{"date":"2025-10-28","close":16015.6162},{"date":"2025-10-29","close":16040.1953},{"date":"2025-10-30","close":15941.668},{"date":"2025-10-31","close":15946.5947},{"date":"2025-11-03","close":16079.6055},{"date":"2025-11-04","close":16084.5322},{"date":"2025-11-05","close":15591.8975},{"date":"2025-11-06","close":15848.0674},{"date":"2025-11-07","close":15508.1484},{"date":"2025-11-10","close":16035.2686},{"date":"2025-11-11","close":15946.5947},{"date":"2025-11-12","close":16276.6602},{"date":"2025-11-13","close":16596.873},{"date":"2025-11-14","close":16084.5322},{"date":"2025-11-17","close":16148.5742},{"date":"2025-11-18","close":15700.2773},{"date":"2025-11-19","close":15655.9395},{"date":"2025-11-20","close":15990.9316},{"date":"2025-11-21","close":15532.7812},{"date":"2025-11-24","close":15355.4326},{"date":"2025-11-25","close":15527.8545},{"date":"2025-11-26","close":15749.54},{"date":"2025-11-27","close":15848.0664},{"date":"2025-11-28","close":15852.9932},{"date":"2025-12-01","close":15788.9512},{"date":"2025-12-02","close":15990.9316},{"date":"2025-12-03","close":16207.6904},{"date":"2025-12-04","close":16094.3848},{"date":"2025-12-05","close":16365.334},{"date":"2025-12-08","close":16316.0703},{"date":"2025-12-09","close":16380.1133},{"date":"2025-12-10","close":16256.9541},{"date":"2025-12-11","close":16311.1436},{"date":"2025-12-12","close":16522.9766},{"date":"2025-12-15","close":16478.6406},{"date":"2025-12-16","close":16163.3535},{"date":"2025-12-17","close":16168.2803},{"date":"2025-12-18","close":15976.1523},{"date":"2025-12-19","close":16025.416},{"date":"2025-12-22","close":16247.1016},{"date":"2025-12-23","close":16158.4268},{"date":"2025-12-24","close":16173.2061},{"date":"2025-12-26","close":15961.373},{"date":"2025-12-29","close":16015.5635},{"date":"2025-12-30","close":15926.8887},{"date":"2026-01-02","close":16010.6367},{"date":"2026-01-05","close":16128.8691},{"date":"2026-01-06","close":16247.1016},{"date":"2026-01-07","close":16059.9004},{"date":"2026-01-08","close":16064.8271},{"date":"2026-01-09","close":16375.1855},{"date":"2026-01-12","close":16444.1562},{"date":"2026-01-13","close":16798.8535},{"date":"2026-01-14","close":16941.7168},{"date":"2026-01-15","close":17188.0332},{"date":"2026-01-16","close":17207.7383},{"date":"2026-01-19","close":17350.6035},{"date":"2026-01-20","close":17656.0371},{"date":"2026-01-21","close":17557.5098},{"date":"2026-01-22","close":17729.9336},{"date":"2026-01-23","close":17912.207},{"date":"2026-01-26","close":17862.9434},{"date":"2026-01-27","close":17991.0293},{"date":"2026-01-28","close":18207.7891},{"date":"2026-01-29","close":18207.7891},{"date":"2026-01-30","close":18404.8438},{"date":"2026-02-02","close":17715.1543},{"date":"2026-02-03","close":18528.002},{"date":"2026-02-04","close":18946.7402},{"date":"2026-02-05","close":18582.1914},{"date":"2026-02-06","close":18257.0508},{"date":"2026-02-09","close":18936.8887},{"date":"2026-02-10","close":19237.3965},{"date":"2026-02-11","close":19424.5957},{"date":"2026-02-12","close":19616.7246},{"date":"2026-02-13","close":19651.209},{"date":"2026-02-19","close":20119.2109},{"date":"2026-02-20","close":20468.9824},{"date":"2026-02-23","close":20473.9082},{"date":"2026-02-24","close":20537.9531},{"date":"2026-02-25","close":20941.9121},{"date":"2026-02-26","close":21089.7031},{"date":"2026-02-27","close":21050.291},{"date":"2026-03-03","close":19996.0527},{"date":"2026-03-04","close":17468.8379},{"date":"2026-03-05","close":18986.1523},{"date":"2026-03-06","close":19089.6035},{"date":"2026-03-09","close":18291.5371},{"date":"2026-03-10","close":18631.4551},{"date":"2026-03-11","close":19257.1016},{"date":"2026-03-12","close":19114.2383},{"date":"2026-03-13","close":18917.1836},{"date":"2026-03-16","close":18838.3613},{"date":"2026-03-17","close":19183.2051},{"date":"2026-03-18","close":19710.3262},{"date":"2026-03-19","close":19473.8613},{"date":"2026-03-20","close":19936.9375},{"date":"2026-03-23","close":18818.6562},{"date":"2026-03-24","close":19124.0898},{"date":"2026-03-25","close":19587.168},{"date":"2026-03-26","close":19281.7324},{"date":"2026-03-27","close":19375.334},{"date":"2026-03-30","close":18828.5078},{"date":"2026-03-31","close":18518.1504},{"date":"2026-04-01","close":19148.7207},{"date":"2026-04-02","close":18572.3379},{"date":"2026-04-03","close":18961.5195},{"date":"2026-04-06","close":19074.8262},{"date":"2026-04-07","close":18897.4785},{"date":"2026-04-08","close":19789.1484},{"date":"2026-04-09","close":19887.6738},{"date":"2026-04-10","close":20143.8457},{"date":"2026-04-13","close":19981.2734},{"date":"2026-04-14","close":20321.1934},{"date":"2026-04-15","close":20656.1836},{"date":"2026-04-16","close":21020.7344},{"date":"2026-04-17","close":21143.8926},{"date":"2026-04-20","close":21109.4082},{"date":"2026-04-21","close":21419.7695},{"date":"2026-04-22","close":21641.4531},{"date":"2026-04-23","close":21735.0547},{"date":"2026-04-24","close":21941.9609},{"date":"2026-04-27","close":22119.3105},{"date":"2026-04-28","close":22370.5547},{"date":"2026-04-29","close":22569.8457},{"date":"2026-04-30","close":22285.8555},{"date":"2026-05-04","close":22579.8105},{"date":"2026-05-06","close":22694.4043},{"date":"2026-05-07","close":22714.334},{"date":"2026-05-08","close":22699.3867},{"date":"2026-05-11","close":22525.0059},{"date":"2026-05-12","close":21922.1465},{"date":"2026-05-13","close":21971.9707},{"date":"2026-05-14","close":22599.7402},{"date":"2026-05-15","close":21797.5898},{"date":"2026-05-18","close":21423.916},{"date":"2026-05-19","close":20875.8633},{"date":"2026-05-20","close":20263.0391},{"date":"2026-05-21","close":21394.0215},{"date":"2026-05-22","close":21966.9883},{"date":"2026-05-26","close":22076.5977},{"date":"2026-05-27","close":21663.0664},{"date":"2026-05-28","close":21259.5},{"date":"2026-05-29","close":21832.4648},{"date":"2026-06-01","close":22121.4395},{"date":"2026-06-02","close":21623.209},{"date":"2026-06-04","close":21588.332},{"date":"2026-06-05","close":21010.3848},{"date":"2026-06-08","close":19560.5332},{"date":"2026-06-09","close":20437.4199},{"date":"2026-06-10","close":20113.5703},{"date":"2026-06-11","close":20372.6504},{"date":"2026-06-12","close":20900.7734},{"date":"2026-06-15","close":21732.8184},{"date":"2026-06-16","close":22141.3672},{"date":"2026-06-17","close":21897.2344},{"date":"2026-06-18","close":21144.9062},{"date":"2026-06-19","close":20656.6406},{"date":"2026-06-22","close":20198.2695},{"date":"2026-06-23","close":19072.2676},{"date":"2026-06-24","close":19256.6133},{"date":"2026-06-25","close":19236.6836},{"date":"2026-06-26","close":18285.0625},{"date":"2026-06-29","close":19630.2852},{"date":"2026-06-30","close":19396.1172},{"date":"2026-07-01","close":19570.498},{"date":"2026-07-02","close":19475.834},{"date":"2026-07-03","close":19565.5156},{"date":"2026-07-06","close":19435.9766},{"date":"2026-07-07","close":19336.3301},{"date":"2026-07-08","close":18663.7188},{"date":"2026-07-09","close":18379.7266},{"date":"2026-07-10","close":19161.9492},{"date":"2026-07-13","close":18663.7188},{"date":"2026-07-14","close":18245.2051},{"date":"2026-07-15","close":18813.1875},{"date":"2026-07-16","close":18773.3301},{"date":"2026-07-20","close":17891.4609},{"date":"2026-07-21","close":18115.6641},{"date":"2026-07-22","close":18115.6641},{"date":"2026-07-23","close":19037.3906},{"date":"2026-07-24","close":18967.6387},{"date":"2026-07-27","close":18733.4707},{"date":"2026-07-28","close":17727.0449},{"date":"2026-07-29","close":16895.0},{"date":"2026-07-30","close":17435.0},{"date":"2026-07-31","close":18025.0},{"date":"2026-08-03","close":17760.0},{"date":"2026-08-04","close":18550.0},{"date":"2026-08-05","close":18900.0},{"date":"2026-08-06","close":19095.0},{"date":"2026-08-07","close":19345.0},{"date":"2026-08-10","close":19545.0},{"date":"2026-08-11","close":19530.0},{"date":"2026-08-12","close":19500.0},{"date":"2026-08-13","close":19640.0},{"date":"2026-08-14","close":19945.0},{"date":"2026-08-18","close":19405.0},{"date":"2026-08-19","close":19090.0},{"date":"2026-08-20","close":19320.0},{"date":"2026-08-21","close":18845.0},{"date":"2026-08-24","close":19335.0},{"date":"2026-08-25","close":19520.0},{"date":"2026-08-26","close":19900.0},{"date":"2026-08-27","close":19735.0},{"date":"2026-08-28","close":20075.0},{"date":"2026-08-31","close":20000.0},{"date":"2026-09-01","close":19900.0},{"date":"2026-09-02","close":19285.0},{"date":"2026-09-03","close":19410.0},{"date":"2026-09-04","close":19575.0},{"date":"2026-09-07","close":19770.0},{"date":"2026-09-08","close":19770.0},{"date":"2026-09-09","close":19805.0},{"date":"2026-09-10","close":19840.0},{"date":"2026-09-11","close":19750.0},{"date":"2026-09-14","close":19700.0},{"date":"2026-09-15","close":19450.0},{"date":"2026-09-16","close":19260.0},{"date":"2026-09-17","close":19445.0},{"date":"2026-09-18","close":19490.0},{"date":"2026-09-21","close":19315.0},{"date":"2026-09-22","close":19355.0},{"date":"2026-09-23","close":19160.0},{"date":"2026-09-28","close":19330.0},{"date":"2026-09-29","close":19050.0},{"date":"2026-09-30","close":19180.0},{"date":"2026-10-01","close":19155.0},{"date":"2026-10-02","close":19345.0},{"date":"2026-10-06","close":19435.0},{"date":"2026-10-07","close":19260.0},{"date":"2026-10-08","close":18980.0},{"date":"2026-10-12","close":18570.0},{"date":"2026-10-13","close":18200.0},{"date":"2026-10-14","close":18200.0},{"date":"2026-10-15","close":17675.0},{"date":"2026-10-16","close":17955.0},{"date":"2026-10-19","close":18315.0},{"date":"2026-10-20","close":17635.0},{"date":"2026-10-21","close":17655.0},{"date":"2026-10-22","close":17325.0},{"date":"2026-10-23","close":16945.0}],"chart_data":[{"date":"2024-10-23","open":11233,"high":11233,"low":11151,"close":11205,"volume":6},{"date":"2024-10-24","open":11195,"high":11210,"low":11161,"close":11210,"volume":9},{"date":"2024-10-25","open":11330,"high":11330,"low":11157,"close":11157,"volume":15},{"date":"2024-10-28","open":11259,"high":11267,"low":11196,"close":11267,"volume":115460},{"date":"2024-10-29","open":11272,"high":11272,"low":11215,"close":11215,"volume":10},{"date":"2024-10-30","open":11425,"high":11425,"low":11341,"close":11341,"volume":8},{"date":"2024-10-31","open":11090,"high":11176,"low":11080,"close":11167,"volume":325},{"date":"2024-11-01","open":11114,"high":11119,"low":11071,"close":11071,"volume":28},{"date":"2024-11-04","open":11033,"high":11181,"low":11033,"close":11181,"volume":51},{"date":"2024-11-05","open":11336,"high":11385,"low":11327,"close":11351,"volume":525},{"date":"2024-11-06","open":11248,"high":11248,"low":11137,"close":11195,"volume":148},{"date":"2024-11-07","open":11100,"high":11181,"low":11100,"close":11152,"volume":2814},{"date":"2024-11-08","open":11225,"high":11225,"low":11114,"close":11119,"volume":224},{"date":"2024-11-11","open":10998,"high":10998,"low":10942,"close":10984,"volume":44},{"date":"2024-11-12","open":10918,"high":10918,"low":10811,"close":10811,"volume":379},{"date":"2024-11-13","open":10716,"high":10716,"low":10561,"close":10561,"volume":308},{"date":"2024-11-14","open":10639,"high":10639,"low":10530,"close":10557,"volume":5383},{"date":"2024-11-15","open":10555,"high":10555,"low":10394,"close":10499,"volume":121},{"date":"2024-11-18","open":10581,"high":10628,"low":10581,"close":10590,"volume":132},{"date":"2024-11-19","open":10667,"high":10667,"low":10637,"close":10662,"volume":13},{"date":"2024-11-20","open":10676,"high":10691,"low":10667,"close":10691,"volume":22},{"date":"2024-11-21","open":10691,"high":10723,"low":10667,"close":10667,"volume":42},{"date":"2024-11-22","open":10729,"high":10729,"low":10715,"close":10715,"volume":13},{"date":"2024-11-25","open":10875,"high":10875,"low":10783,"close":10816,"volume":233},{"date":"2024-11-26","open":10749,"high":10759,"low":10749,"close":10754,"volume":381},{"date":"2024-11-27","open":10821,"high":10821,"low":10778,"close":10778,"volume":29},{"date":"2024-11-28","open":10869,"high":10883,"low":10869,"close":10883,"volume":62},{"date":"2024-11-29","open":10762,"high":10762,"low":10672,"close":10701,"volume":411},{"date":"2024-12-02","open":10772,"high":10772,"low":10667,"close":10686,"volume":46790},{"date":"2024-12-03","open":10936,"high":10955,"low":10921,"close":10936,"volume":112},{"date":"2024-12-04","open":10748,"high":10879,"low":10676,"close":10691,"volume":509},{"date":"2024-12-05","open":10615,"high":10619,"low":10510,"close":10542,"volume":9047},{"date":"2024-12-06","open":10480,"high":10480,"low":10374,"close":10470,"volume":121},{"date":"2024-12-09","open":10341,"high":10341,"low":10062,"close":10062,"volume":568},{"date":"2024-12-10","open":10109,"high":10418,"low":10109,"close":10413,"volume":78213},{"date":"2024-12-11","open":10414,"high":10605,"low":10414,"close":10571,"volume":45849},{"date":"2024-12-12","open":10673,"high":10719,"low":10605,"close":10710,"volume":49998},{"date":"2024-12-13","open":10716,"high":10720,"low":10716,"close":10720,"volume":103},{"date":"2024-12-16","open":10855,"high":10855,"low":10763,"close":10763,"volume":20719},{"date":"2024-12-17","open":10716,"high":10730,"low":10716,"close":10730,"volume":5},{"date":"2024-12-18","open":10734,"high":10754,"low":10734,"close":10754,"volume":13},{"date":"2024-12-19","open":10633,"high":10644,"low":10633,"close":10633,"volume":260},{"date":"2024-12-20","open":10560,"high":10560,"low":10413,"close":10437,"volume":23620},{"date":"2024-12-23","open":10501,"high":10659,"low":10501,"close":10629,"volume":52354},{"date":"2024-12-24","open":10677,"high":10677,"low":10610,"close":10624,"volume":20},{"date":"2024-12-26","open":10619,"high":10619,"low":10529,"close":10533,"volume":23978},{"date":"2024-12-27","open":10509,"high":10509,"low":10369,"close":10403,"volume":37687},{"date":"2024-12-30","open":10404,"high":10505,"low":10404,"close":10461,"volume":32},{"date":"2025-01-02","open":10464,"high":10484,"low":10407,"close":10417,"volume":19},{"date":"2025-01-03","open":10610,"high":10648,"low":10610,"close":10643,"volume":22},{"date":"2025-01-06","open":10792,"high":10792,"low":10668,"close":10749,"volume":253},{"date":"2025-01-07","open":10850,"high":10879,"low":10758,"close":10758,"volume":10022},{"date":"2025-01-08","open":10777,"high":10835,"low":10777,"close":10835,"volume":44},{"date":"2025-01-09","open":10942,"high":10942,"low":10810,"close":10883,"volume":11711},{"date":"2025-01-10","open":10854,"high":10854,"low":10820,"close":10830,"volume":1331},{"date":"2025-01-13","open":10820,"high":10830,"low":10723,"close":10758,"volume":89843},{"date":"2025-01-14","open":10830,"high":10830,"low":10787,"close":10787,"volume":4907},{"date":"2025-01-15","open":10846,"high":10865,"low":10797,"close":10816,"volume":68075},{"date":"2025-01-16","open":10893,"high":10912,"low":10893,"close":10912,"volume":30},{"date":"2025-01-17","open":10956,"high":10975,"low":10932,"close":10970,"volume":13742},{"date":"2025-01-20","open":11021,"high":11021,"low":10969,"close":10979,"volume":22},{"date":"2025-01-21","open":11035,"high":11035,"low":10941,"close":10941,"volume":3},{"date":"2025-01-22","open":11023,"high":11023,"low":11023,"close":11023,"volume":0},{"date":"2025-01-23","open":11055,"high":11055,"low":10898,"close":10898,"volume":11171},{"date":"2025-01-24","open":10965,"high":10965,"low":10965,"close":10965,"volume":17},{"date":"2025-01-31","open":10965,"high":10965,"low":10911,"close":10936,"volume":21974},{"date":"2025-02-03","open":10704,"high":10714,"low":10614,"close":10614,"volume":2893},{"date":"2025-02-04","open":10865,"high":10865,"low":10826,"close":10826,"volume":237},{"date":"2025-02-05","open":10898,"high":10956,"low":10898,"close":10907,"volume":22629},{"date":"2025-02-06","open":11027,"high":11051,"low":11027,"close":11051,"volume":7},{"date":"2025-02-07","open":11027,"high":11027,"low":10974,"close":10974,"volume":22730},{"date":"2025-02-10","open":10950,"high":10950,"low":10950,"close":10950,"volume":3467},{"date":"2025-02-11","open":11032,"high":11032,"low":11032,"close":11032,"volume":2},{"date":"2025-02-12","open":11109,"high":11123,"low":11109,"close":11123,"volume":11},{"date":"2025-02-13","open":11211,"high":11272,"low":11211,"close":11272,"volume":35},{"date":"2025-02-14","open":11320,"high":11320,"low":11320,"close":11320,"volume":2},{"date":"2025-02-17","open":11373,"high":11455,"low":11373,"close":11455,"volume":2088},{"date":"2025-02-18","open":11508,"high":11575,"low":11460,"close":11575,"volume":309},{"date":"2025-02-19","open":11663,"high":11744,"low":11663,"close":11719,"volume":2312},{"date":"2025-02-20","open":11700,"high":11700,"low":11633,"close":11681,"volume":142},{"date":"2025-02-21","open":11700,"high":11714,"low":11685,"close":11709,"volume":48},{"date":"2025-02-24","open":11703,"high":11703,"low":11661,"close":11661,"volume":10},{"date":"2025-02-25","open":11618,"high":11657,"low":11608,"close":11637,"volume":11157},{"date":"2025-02-26","open":11685,"high":11685,"low":11663,"close":11685,"volume":32},{"date":"2025-02-27","open":11724,"high":11724,"low":11671,"close":11671,"volume":206},{"date":"2025-02-28","open":11551,"high":11551,"low":11340,"close":11340,"volume":677},{"date":"2025-03-04","open":11253,"high":11353,"low":11248,"close":11258,"volume":467},{"date":"2025-03-05","open":11373,"high":11450,"low":11373,"close":11440,"volume":435},{"date":"2025-03-06","open":11579,"high":11590,"low":11541,"close":11541,"volume":476},{"date":"2025-03-07","open":11494,"high":11643,"low":11494,"close":11584,"volume":231},{"date":"2025-03-10","open":11550,"high":11613,"low":11550,"close":11613,"volume":101},{"date":"2025-03-11","open":11368,"high":11440,"low":11368,"close":11436,"volume":105},{"date":"2025-03-12","open":11527,"high":11527,"low":11455,"close":11474,"volume":54561},{"date":"2025-03-13","open":11566,"high":11599,"low":11498,"close":11498,"volume":882},{"date":"2025-03-14","open":11522,"high":11522,"low":11522,"close":11522,"volume":104},{"date":"2025-03-17","open":11604,"high":11609,"low":11604,"close":11604,"volume":105},{"date":"2025-03-18","open":11724,"high":11724,"low":11632,"close":11632,"volume":5},{"date":"2025-03-19","open":11739,"high":11744,"low":11700,"close":11709,"volume":10},{"date":"2025-03-20","open":11748,"high":11748,"low":11666,"close":11666,"volume":3},{"date":"2025-03-21","open":11571,"high":11604,"low":11571,"close":11589,"volume":43},{"date":"2025-03-24","open":11570,"high":11570,"low":11570,"close":11570,"volume":0},{"date":"2025-03-25","open":11570,"high":11570,"low":11565,"close":11565,"volume":9},{"date":"2025-03-26","open":11475,"high":11505,"low":11470,"close":11505,"volume":5},{"date":"2025-03-27","open":11502,"high":11502,"low":11402,"close":11402,"volume":116},{"date":"2025-03-28","open":11325,"high":11325,"low":11181,"close":11239,"volume":13},{"date":"2025-03-31","open":11093,"high":11093,"low":10882,"close":10936,"volume":330},{"date":"2025-04-01","open":11052,"high":11109,"low":11033,"close":11109,"volume":43},{"date":"2025-04-02","open":11069,"high":11069,"low":10941,"close":10965,"volume":19},{"date":"2025-04-03","open":10790,"high":10878,"low":10790,"close":10878,"volume":6},{"date":"2025-04-04","open":10864,"high":10956,"low":10845,"close":10845,"volume":121},{"date":"2025-04-07","open":10653,"high":10653,"low":10337,"close":10360,"volume":153},{"date":"2025-04-08","open":10513,"high":10513,"low":10330,"close":10345,"volume":34},{"date":"2025-04-09","open":10259,"high":10259,"low":10062,"close":10062,"volume":211},{"date":"2025-04-10","open":10556,"high":10643,"low":10491,"close":10638,"volume":21274},{"date":"2025-04-11","open":10758,"high":10758,"low":10758,"close":10758,"volume":0},{"date":"2025-04-14","open":10806,"high":10806,"low":10806,"close":10806,"volume":8},{"date":"2025-04-15","open":10967,"high":10989,"low":10967,"close":10989,"volume":11},{"date":"2025-04-16","open":11002,"high":11017,"low":10912,"close":10922,"volume":68},{"date":"2025-04-17","open":11027,"high":11051,"low":11027,"close":11051,"volume":3},{"date":"2025-04-18","open":11052,"high":11085,"low":11047,"close":11080,"volume":92},{"date":"2025-04-21","open":11137,"high":11156,"low":11075,"close":11075,"volume":10},{"date":"2025-04-22","open":11143,"high":11143,"low":11128,"close":11133,"volume":28},{"date":"2025-04-23","open":11239,"high":11302,"low":11239,"close":11277,"volume":24},{"date":"2025-04-24","open":11329,"high":11329,"low":11301,"close":11301,"volume":1041},{"date":"2025-04-25","open":11417,"high":11460,"low":11407,"close":11460,"volume":15},{"date":"2025-04-28","open":11497,"high":11517,"low":11484,"close":11484,"volume":20},{"date":"2025-04-29","open":11494,"high":11581,"low":11494,"close":11547,"volume":102},{"date":"2025-04-30","open":11611,"high":11611,"low":11542,"close":11542,"volume":207},{"date":"2025-05-02","open":11543,"high":11621,"low":11543,"close":11621,"volume":12},{"date":"2025-05-07","open":11616,"high":11675,"low":11601,"close":11636,"volume":31},{"date":"2025-05-08","open":11675,"high":11675,"low":11675,"close":11675,"volume":2},{"date":"2025-05-09","open":11778,"high":11783,"low":11773,"close":11783,"volume":19},{"date":"2025-05-12","open":11860,"high":11885,"low":11812,"close":11812,"volume":1026},{"date":"2025-05-13","open":11851,"high":11881,"low":11851,"close":11881,"volume":37},{"date":"2025-05-14","open":12073,"high":12078,"low":12053,"close":12068,"volume":86},{"date":"2025-05-15","open":12038,"high":12038,"low":12014,"close":12014,"volume":18},{"date":"2025-05-16","open":12019,"high":12053,"low":12004,"close":12048,"volume":456},{"date":"2025-05-19","open":12033,"high":12033,"low":11881,"close":11901,"volume":44},{"date":"2025-05-20","open":11945,"high":11945,"low":11945,"close":11945,"volume":2},{"date":"2025-05-21","open":11989,"high":12009,"low":11989,"close":12004,"volume":11},{"date":"2025-05-22","open":11930,"high":11930,"low":11896,"close":11896,"volume":10},{"date":"2025-05-23","open":11925,"high":11954,"low":11925,"close":11930,"volume":33},{"date":"2025-05-26","open":12043,"high":12161,"low":12043,"close":12161,"volume":42},{"date":"2025-05-27","open":12176,"high":12176,"low":12176,"close":12176,"volume":80},{"date":"2025-05-28","open":12317,"high":12449,"low":12297,"close":12362,"volume":918},{"date":"2025-05-29","open":12578,"high":12701,"low":12539,"close":12701,"volume":923},{"date":"2025-05-30","open":12662,"high":12662,"low":12558,"close":12558,"volume":345},{"date":"2025-06-02","open":12623,"high":12642,"low":12519,"close":12558,"volume":2120},{"date":"2025-06-04","open":12844,"high":12990,"low":12844,"close":12990,"volume":2074},{"date":"2025-06-05","open":13034,"high":13128,"low":13024,"close":13054,"volume":279},{"date":"2025-06-09","open":13290,"high":13294,"low":13222,"close":13250,"volume":62},{"date":"2025-06-10","open":13260,"high":13471,"low":13260,"close":13348,"volume":2328},{"date":"2025-06-11","open":13460,"high":13529,"low":13460,"close":13506,"volume":169},{"date":"2025-06-12","open":13678,"high":13707,"low":13618,"close":13618,"volume":6577},{"date":"2025-06-13","open":13652,"high":13652,"low":13397,"close":13407,"volume":4944},{"date":"2025-06-16","open":13501,"high":13692,"low":13358,"close":13692,"volume":2065},{"date":"2025-06-17","open":13733,"high":13796,"low":13545,"close":13609,"volume":1659},{"date":"2025-06-18","open":13741,"high":13741,"low":13672,"close":13672,"volume":9},{"date":"2025-06-19","open":13784,"high":13784,"low":13657,"close":13726,"volume":126},{"date":"2025-06-20","open":13814,"high":13933,"low":13785,"close":13923,"volume":3380},{"date":"2025-06-23","open":13928,"high":13928,"low":13804,"close":13844,"volume":2277},{"date":"2025-06-24","open":14208,"high":14315,"low":14183,"close":14315,"volume":922},{"date":"2025-06-25","open":14241,"high":14325,"low":14216,"close":14296,"volume":878},{"date":"2025-06-26","open":14296,"high":14296,"low":14012,"close":14256,"volume":2257},{"date":"2025-06-27","open":14241,"high":14266,"low":14021,"close":14065,"volume":2382},{"date":"2025-06-30","open":14148,"high":14208,"low":14148,"close":14158,"volume":852},{"date":"2025-07-01","open":14364,"high":14507,"low":14310,"close":14335,"volume":701},{"date":"2025-07-02","open":14335,"high":14335,"low":14094,"close":14296,"volume":5501},{"date":"2025-07-03","open":14393,"high":14463,"low":14355,"close":14428,"volume":1344},{"date":"2025-07-04","open":14374,"high":14374,"low":14193,"close":14193,"volume":2116},{"date":"2025-07-07","open":14124,"high":14221,"low":14124,"close":14178,"volume":126},{"date":"2025-07-08","open":14369,"high":14418,"low":14256,"close":14418,"volume":442},{"date":"2025-07-09","open":14595,"high":14614,"low":14556,"close":14605,"volume":1364},{"date":"2025-07-10","open":14677,"high":14796,"low":14606,"close":14796,"volume":213},{"date":"2025-07-11","open":14925,"high":14925,"low":14772,"close":14772,"volume":1018},{"date":"2025-07-14","open":14869,"high":14914,"low":14800,"close":14914,"volume":667},{"date":"2025-07-15","open":14915,"high":14948,"low":14850,"close":14880,"volume":506},{"date":"2025-07-16","open":14772,"high":14851,"low":14693,"close":14693,"volume":437},{"date":"2025-07-17","open":14620,"high":14811,"low":14586,"close":14811,"volume":236},{"date":"2025-07-18","open":14822,"high":14822,"low":14698,"close":14757,"volume":629},{"date":"2025-07-21","open":14786,"high":14801,"low":14771,"close":14801,"volume":15},{"date":"2025-07-22","open":14773,"high":14773,"low":14673,"close":14673,"volume":32},{"date":"2025-07-23","open":14645,"high":14693,"low":14563,"close":14678,"volume":66},{"date":"2025-07-24","open":14896,"high":14906,"low":14688,"close":14688,"volume":30},{"date":"2025-07-25","open":14688,"high":14728,"low":14659,"close":14659,"volume":394},{"date":"2025-07-28","open":14662,"high":14662,"low":14561,"close":14580,"volume":228},{"date":"2025-07-29","open":14561,"high":14605,"low":14412,"close":14605,"volume":13},{"date":"2025-07-30","open":14683,"high":14738,"low":14673,"close":14738,"volume":44},{"date":"2025-07-31","open":14722,"high":14722,"low":14575,"close":14620,"volume":1242},{"date":"2025-08-01","open":14378,"high":14378,"low":14054,"close":14054,"volume":1520},{"date":"2025-08-04","open":14055,"high":14216,"low":14011,"close":14216,"volume":97},{"date":"2025-08-05","open":14369,"high":14438,"low":14335,"close":14398,"volume":50},{"date":"2025-08-06","open":14378,"high":14536,"low":14378,"close":14536,"volume":821},{"date":"2025-08-07","open":14536,"high":14556,"low":14536,"close":14556,"volume":52},{"date":"2025-08-08","open":14522,"high":14522,"low":14482,"close":14492,"volume":39},{"date":"2025-08-11","open":14482,"high":14482,"low":14428,"close":14433,"volume":45},{"date":"2025-08-12","open":14487,"high":14532,"low":14487,"close":14487,"volume":103},{"date":"2025-08-13","open":14403,"high":14403,"low":14340,"close":14364,"volume":246},{"date":"2025-08-14","open":14474,"high":14474,"low":14379,"close":14388,"volume":43},{"date":"2025-08-18","open":14315,"high":14350,"low":14246,"close":14246,"volume":30},{"date":"2025-08-19","open":14344,"high":14344,"low":14108,"close":14172,"volume":48},{"date":"2025-08-20","open":13971,"high":13971,"low":13808,"close":13917,"volume":1226},{"date":"2025-08-21","open":14026,"high":14195,"low":14026,"close":14133,"volume":512},{"date":"2025-08-22","open":14251,"high":14251,"low":14119,"close":14143,"volume":131},{"date":"2025-08-25","open":14281,"high":14305,"low":14261,"close":14305,"volume":724},{"date":"2025-08-26","open":14350,"high":14350,"low":14271,"close":14271,"volume":71},{"date":"2025-08-27","open":14256,"high":14281,"low":14236,"close":14236,"volume":38},{"date":"2025-08-28","open":14329,"high":14339,"low":14309,"close":14339,"volume":13},{"date":"2025-08-29","open":14345,"high":14345,"low":14216,"close":14251,"volume":69},{"date":"2025-09-01","open":14143,"high":14236,"low":14084,"close":14094,"volume":100},{"date":"2025-09-02","open":14093,"high":14157,"low":14074,"close":14157,"volume":193},{"date":"2025-09-03","open":14109,"high":14148,"low":14109,"close":14148,"volume":38},{"date":"2025-09-04","open":14266,"high":14266,"low":14231,"close":14231,"volume":2},{"date":"2025-09-05","open":14280,"high":14330,"low":14270,"close":14330,"volume":12},{"date":"2025-09-08","open":14418,"high":14418,"low":14315,"close":14315,"volume":82},{"date":"2025-09-09","open":14345,"high":14423,"low":14345,"close":14423,"volume":23},{"date":"2025-09-10","open":14500,"high":14634,"low":14500,"close":14629,"volume":702},{"date":"2025-09-11","open":14697,"high":14697,"low":14620,"close":14649,"volume":81},{"date":"2025-09-12","open":14786,"high":14860,"low":14786,"close":14860,"volume":484},{"date":"2025-09-15","open":14860,"high":14943,"low":14860,"close":14900,"volume":860},{"date":"2025-09-16","open":14954,"high":14994,"low":14954,"close":14954,"volume":244},{"date":"2025-09-17","open":14953,"high":14953,"low":14860,"close":14875,"volume":165},{"date":"2025-09-18","open":14881,"high":14939,"low":14881,"close":14939,"volume":129},{"date":"2025-09-19","open":14954,"high":14954,"low":14876,"close":14929,"volume":80},{"date":"2025-09-22","open":14958,"high":14968,"low":14910,"close":14910,"volume":98},{"date":"2025-09-23","open":14938,"high":14938,"low":14860,"close":14860,"volume":226},{"date":"2025-09-24","open":14944,"high":14944,"low":14673,"close":14733,"volume":185},{"date":"2025-09-25","open":14708,"high":14718,"low":14659,"close":14659,"volume":52},{"date":"2025-09-26","open":14512,"high":14517,"low":14345,"close":14418,"volume":39},{"date":"2025-09-29","open":14486,"high":14570,"low":14486,"close":14516,"volume":211},{"date":"2025-09-30","open":14527,"high":14527,"low":14492,"close":14492,"volume":116},{"date":"2025-10-01","open":14501,"high":14506,"low":14501,"close":14506,"volume":12},{"date":"2025-10-02","open":14611,"high":14713,"low":14611,"close":14688,"volume":66},{"date":"2025-10-10","open":14658,"high":14658,"low":14561,"close":14565,"volume":1844},{"date":"2025-10-13","open":14492,"high":14497,"low":14487,"close":14487,"volume":38},{"date":"2025-10-14","open":14658,"high":14658,"low":14452,"close":14452,"volume":209},{"date":"2025-10-15","open":14688,"high":14777,"low":14688,"close":14777,"volume":422},{"date":"2025-10-16","open":14928,"high":15096,"low":14928,"close":15096,"volume":236},{"date":"2025-10-17","open":15042,"high":15145,"low":15042,"close":15042,"volume":378},{"date":"2025-10-20","open":15131,"high":15273,"low":15003,"close":15273,"volume":2464},{"date":"2025-10-21","open":15397,"high":15495,"low":15268,"close":15278,"volume":254},{"date":"2025-10-22","open":15272,"high":15563,"low":15272,"close":15563,"volume":258},{"date":"2025-10-23","open":15563,"high":15691,"low":15445,"close":15514,"volume":197},{"date":"2025-10-24","open":15613,"high":15667,"low":15593,"close":15662,"volume":192},{"date":"2025-10-27","open":15798,"high":16036,"low":15798,"close":16006,"volume":2445},{"date":"2025-10-28","open":16006,"high":16016,"low":15902,"close":16016,"volume":211},{"date":"2025-10-29","open":16112,"high":16112,"low":16040,"close":16040,"volume":21},{"date":"2025-10-30","open":16340,"high":16340,"low":15942,"close":15942,"volume":793},{"date":"2025-10-31","open":15996,"high":16041,"low":15947,"close":15947,"volume":533},{"date":"2025-11-03","open":16110,"high":16140,"low":16060,"close":16080,"volume":63,"rsi_14":90.05,"sma_20":15499.19,"sma_60":14950.21,"sma_120":14362.43},{"date":"2025-11-04","open":16204,"high":16253,"low":16060,"close":16085,"volume":534,"rsi_14":88.2,"sma_20":15580.04,"sma_60":14981.82,"sma_120":14399.73},{"date":"2025-11-05","open":16109,"high":16109,"low":15420,"close":15592,"volume":307,"rsi_14":63.16,"sma_20":15635.15,"sma_60":15002.04,"sma_120":14431.96},{"date":"2025-11-06","open":16016,"high":16016,"low":15616,"close":15848,"volume":942,"rsi_14":69.32,"sma_20":15694.07,"sma_60":15024.23,"sma_120":14466.1},{"date":"2025-11-07","open":15858,"high":15858,"low":15360,"close":15508,"volume":676,"rsi_14":55.37,"sma_20":15741.93,"sma_60":15040.34,"sma_120":14496.78},{"date":"2025-11-10","open":15630,"high":16035,"low":15630,"close":16035,"volume":423,"rsi_14":63.96,"sma_20":15820.6,"sma_60":15066.48,"sma_120":14530.35},{"date":"2025-11-11","open":16173,"high":16178,"low":15868,"close":15947,"volume":543,"rsi_14":57.61,"sma_20":15896.47,"sma_60":15092.1,"sma_120":14563.63},{"date":"2025-11-12","open":15996,"high":16277,"low":15996,"close":16277,"volume":418,"rsi_14":63.61,"sma_20":15972.64,"sma_60":15122.4,"sma_120":14599.41},{"date":"2025-11-13","open":16277,"high":16597,"low":16228,"close":16597,"volume":264,"rsi_14":65.73,"sma_20":16048.82,"sma_60":15160.19,"sma_120":14639.14},{"date":"2025-11-14","open":16243,"high":16336,"low":16085,"close":16085,"volume":296,"rsi_14":51.24,"sma_20":16101.7,"sma_60":15188.9,"sma_120":14674.16},{"date":"2025-11-17","open":16258,"high":16258,"low":16065,"close":16149,"volume":195,"rsi_14":52.06,"sma_20":16146.16,"sma_60":15221.1,"sma_120":14709.22},{"date":"2025-11-18","open":16157,"high":16157,"low":15675,"close":15700,"volume":349,"rsi_14":45.3,"sma_20":16167.68,"sma_60":15246.96,"sma_120":14741.42},{"date":"2025-11-19","open":15892,"high":15892,"low":15518,"close":15656,"volume":219,"rsi_14":45.99,"sma_20":16172.4,"sma_60":15276.4,"sma_120":14772.94},{"date":"2025-11-20","open":16011,"high":16036,"low":15873,"close":15991,"volume":97,"rsi_14":50.56,"sma_20":16196.61,"sma_60":15307.85,"sma_120":14805.35},{"date":"2025-11-21","open":15711,"high":15711,"low":15499,"close":15533,"volume":435,"rsi_14":43.52,"sma_20":16190.06,"sma_60":15331.36,"sma_120":14833.74},{"date":"2025-11-24","open":15813,"high":15813,"low":15355,"close":15355,"volume":51,"rsi_14":41.71,"sma_20":16157.02,"sma_60":15349.14,"sma_120":14859.06},{"date":"2025-11-25","open":15613,"high":15613,"low":15528,"close":15528,"volume":471,"rsi_14":49.2,"sma_20":16132.2,"sma_60":15370.4,"sma_120":14882.97},{"date":"2025-11-26","open":15537,"high":15789,"low":15537,"close":15750,"volume":23,"rsi_14":48.79,"sma_20":16117.44,"sma_60":15396.03,"sma_120":14909.98},{"date":"2025-11-27","open":15907,"high":15912,"low":15848,"close":15848,"volume":47,"rsi_14":54.47,"sma_20":16112.67,"sma_60":15421.56,"sma_120":14937.81},{"date":"2025-11-28","open":15863,"high":15878,"low":15853,"close":15853,"volume":29,"rsi_14":47.21,"sma_20":16107.9,"sma_60":15448.68,"sma_120":14962.05},{"date":"2025-12-01","open":16001,"high":16001,"low":15764,"close":15789,"volume":164,"rsi_14":47.57,"sma_20":16093.18,"sma_60":15477.37,"sma_120":14985.19},{"date":"2025-12-02","open":15927,"high":15991,"low":15927,"close":15991,"volume":1611,"rsi_14":45.42,"sma_20":16088.46,"sma_60":15508.4,"sma_120":15008.38},{"date":"2025-12-03","open":15991,"high":16208,"low":15991,"close":16208,"volume":48,"rsi_14":43.56,"sma_20":16119.71,"sma_60":15543.26,"sma_120":15032.58},{"date":"2025-12-04","open":16154,"high":16154,"low":16075,"close":16094,"volume":92,"rsi_14":50.2,"sma_20":16132.21,"sma_60":15574.8,"sma_120":15054.48},{"date":"2025-12-05","open":16109,"high":16365,"low":16109,"close":16365,"volume":128,"rsi_14":53.84,"sma_20":16175.72,"sma_60":15609.24,"sma_120":15077.73},{"date":"2025-12-08","open":16365,"high":16365,"low":16237,"close":16316,"volume":241,"rsi_14":62.65,"sma_20":16189.94,"sma_60":15643.11,"sma_120":15102.34},{"date":"2025-12-09","open":16331,"high":16380,"low":16331,"close":16380,"volume":11,"rsi_14":64.78,"sma_20":16211.92,"sma_60":15676.24,"sma_120":15125.08},{"date":"2025-12-10","open":16355,"high":16355,"low":16257,"close":16257,"volume":48,"rsi_14":55.94,"sma_20":16210.9,"sma_60":15703.76,"sma_120":15147.5},{"date":"2025-12-11","open":16346,"high":16355,"low":16311,"close":16311,"volume":22,"rsi_14":71.26,"sma_20":16196.39,"sma_60":15731.88,"sma_120":15169.82},{"date":"2025-12-12","open":16395,"high":16523,"low":16395,"close":16523,"volume":52,"rsi_14":81.27,"sma_20":16218.67,"sma_60":15760.01,"sma_120":15193.48},{"date":"2025-12-15","open":16434,"high":16513,"low":16424,"close":16479,"volume":1405,"rsi_14":77.35,"sma_20":16235.45,"sma_60":15786.72,"sma_120":15215.1},{"date":"2025-12-16","open":16227,"high":16227,"low":16163,"close":16163,"volume":43,"rsi_14":61.28,"sma_20":16258.91,"sma_60":15807.19,"sma_120":15234.73},{"date":"2025-12-17","open":16262,"high":16262,"low":16144,"close":16168,"volume":43,"rsi_14":59.21,"sma_20":16284.91,"sma_60":15829.07,"sma_120":15250.41},{"date":"2025-12-18","open":16178,"high":16178,"low":15883,"close":15976,"volume":1254,"rsi_14":53.2,"sma_20":16284.16,"sma_60":15846.63,"sma_120":15264.63},{"date":"2025-12-19","open":15976,"high":16075,"low":15961,"close":16025,"volume":141,"rsi_14":56.19,"sma_20":16309.2,"sma_60":15865.2,"sma_120":15279.61},{"date":"2025-12-22","open":16316,"high":16316,"low":16178,"close":16247,"volume":73,"rsi_14":56.63,"sma_20":16354.48,"sma_60":15887.82,"sma_120":15298.07},{"date":"2025-12-23","open":16247,"high":16277,"low":16158,"close":16158,"volume":370,"rsi_14":48.63,"sma_20":16386.52,"sma_60":15909.78,"sma_120":15315.0},{"date":"2025-12-24","open":16208,"high":16247,"low":16173,"close":16173,"volume":128,"rsi_14":52.31,"sma_20":16408.0,"sma_60":15934.16,"sma_120":15330.56},{"date":"2025-12-26","open":16158,"high":16158,"low":15961,"close":15961,"volume":110,"rsi_14":37.72,"sma_20":16413.75,"sma_60":15956.21,"sma_120":15344.65},{"date":"2025-12-29","open":15917,"high":16016,"low":15799,"close":16016,"volume":225,"rsi_14":40.9,"sma_20":16422.0,"sma_60":15983.26,"sma_120":15358.09},{"date":"2025-12-30","open":16011,"high":16011,"low":15927,"close":15927,"volume":158,"rsi_14":36.47,"sma_20":16429.0,"sma_60":16007.12,"sma_120":15372.77},{"date":"2026-01-02","open":16075,"high":16075,"low":15937,"close":16011,"volume":189,"rsi_14":42.47,"sma_20":16430.0,"sma_60":16032.83,"sma_120":15388.28},{"date":"2026-01-05","open":16094,"high":16129,"low":16050,"close":16129,"volume":211,"rsi_14":44.64,"sma_20":16426.0,"sma_60":16060.29,"sma_120":15402.76},{"date":"2026-01-06","open":16296,"high":16296,"low":16173,"close":16247,"volume":374,"rsi_14":41.41,"sma_20":16433.75,"sma_60":16086.68,"sma_120":15416.64},{"date":"2026-01-07","open":16306,"high":16306,"low":16060,"close":16060,"volume":407,"rsi_14":38.03,"sma_20":16418.25,"sma_60":16111.97,"sma_120":15427.34},{"date":"2026-01-08","open":16247,"high":16247,"low":16065,"close":16065,"volume":61,"rsi_14":46.58,"sma_20":16405.5,"sma_60":16138.68,"sma_120":15438.3},{"date":"2026-01-09","open":16272,"high":16375,"low":16208,"close":16375,"volume":79,"rsi_14":55.93,"sma_20":16405.25,"sma_60":16171.21,"sma_120":15450.66},{"date":"2026-01-12","open":16518,"high":16538,"low":16444,"close":16444,"volume":986,"rsi_14":64.44,"sma_20":16414.75,"sma_60":16199.43,"sma_120":15463.89},{"date":"2026-01-13","open":16745,"high":16809,"low":16671,"close":16799,"volume":213,"rsi_14":70.08,"sma_20":16439.5,"sma_60":16228.24,"sma_120":15481.72},{"date":"2026-01-14","open":16843,"high":16971,"low":16799,"close":16942,"volume":573,"rsi_14":68.8,"sma_20":16460.75,"sma_60":16260.37,"sma_120":15499.75},{"date":"2026-01-15","open":16942,"high":17188,"low":16942,"close":17188,"volume":6321,"rsi_14":75.68,"sma_20":16496.75,"sma_60":16292.79,"sma_120":15520.33},{"date":"2026-01-16","open":17346,"high":17346,"low":17149,"close":17208,"volume":6567,"rsi_14":75.74,"sma_20":16549.75,"sma_60":16325.45,"sma_120":15540.7},{"date":"2026-01-19","open":17282,"high":17405,"low":17203,"close":17351,"volume":1980,"rsi_14":85.79,"sma_20":16609.75,"sma_60":16355.69,"sma_120":15563.36},{"date":"2026-01-20","open":17420,"high":17658,"low":17351,"close":17656,"volume":301,"rsi_14":87.42,"sma_20":16695.0,"sma_60":16391.92,"sma_120":15588.57},{"date":"2026-01-21","open":17424,"high":17558,"low":17227,"close":17558,"volume":682,"rsi_14":87.02,"sma_20":16772.75,"sma_60":16424.0,"sma_120":15612.86},{"date":"2026-01-22","open":17730,"high":17814,"low":17730,"close":17730,"volume":306,"rsi_14":87.53,"sma_20":16848.0,"sma_60":16453.17,"sma_120":15638.85},{"date":"2026-01-23","open":17873,"high":17981,"low":17819,"close":17912,"volume":1659,"rsi_14":87.87,"sma_20":16937.0,"sma_60":16485.24,"sma_120":15667.03},{"date":"2026-01-26","open":18055,"high":18055,"low":17863,"close":17863,"volume":391,"rsi_14":85.34,"sma_20":17022.75,"sma_60":16516.06,"sma_120":15694.59},{"date":"2026-01-27","open":18040,"high":18040,"low":17971,"close":17991,"volume":608,"rsi_14":93.36,"sma_20":17125.75,"sma_60":16550.72,"sma_120":15722.11},{"date":"2026-01-28","open":18193,"high":18208,"low":18129,"close":18208,"volume":235,"rsi_14":93.94,"sma_20":17237.0,"sma_60":16588.97,"sma_120":15752.46},{"date":"2026-01-29","open":18306,"high":18306,"low":18104,"close":18208,"volume":168,"rsi_14":93.06,"sma_20":17352.75,"sma_60":16624.98,"sma_120":15787.59},{"date":"2026-01-30","open":18449,"high":18449,"low":18262,"close":18405,"volume":1037,"rsi_14":93.45,"sma_20":17474.25,"sma_60":16664.24,"sma_120":15823.03},{"date":"2026-02-02","open":18213,"high":18287,"low":17631,"close":17715,"volume":1639,"rsi_14":67.68,"sma_20":17554.75,"sma_60":16700.15,"sma_120":15851.1},{"date":"2026-02-03","open":18006,"high":18528,"low":18006,"close":18528,"volume":1023,"rsi_14":74.32,"sma_20":17670.5,"sma_60":16745.49,"sma_120":15884.86},{"date":"2026-02-04","open":18592,"high":18962,"low":18429,"close":18947,"volume":398,"rsi_14":75.61,"sma_20":17817.0,"sma_60":16803.66,"sma_120":15922.0},{"date":"2026-02-05","open":18878,"high":18952,"low":18528,"close":18582,"volume":1556,"rsi_14":68.19,"sma_20":17944.75,"sma_60":16846.73,"sma_120":15956.6},{"date":"2026-02-06","open":18227,"high":18262,"low":17735,"close":18257,"volume":396,"rsi_14":61.44,"sma_20":18040.25,"sma_60":16885.81,"sma_120":15988.95},{"date":"2026-02-09","open":18804,"high":19021,"low":18715,"close":18937,"volume":367,"rsi_14":64.77,"sma_20":18166.75,"sma_60":16930.8,"sma_120":16026.6},{"date":"2026-02-10","open":19104,"high":19257,"low":19104,"close":19237,"volume":131,"rsi_14":68.51,"sma_20":18290.5,"sma_60":16975.46,"sma_120":16067.83},{"date":"2026-02-11","open":19277,"high":19425,"low":19277,"close":19425,"volume":282,"rsi_14":68.61,"sma_20":18416.5,"sma_60":17031.97,"sma_120":16110.44},{"date":"2026-02-12","open":19523,"high":19656,"low":19498,"close":19617,"volume":2724,"rsi_14":68.68,"sma_20":18539.75,"sma_60":17090.65,"sma_120":16155.87},{"date":"2026-02-13","open":19681,"high":19784,"low":19513,"close":19651,"volume":817,"rsi_14":69.66,"sma_20":18663.75,"sma_60":17157.47,"sma_120":16202.22},{"date":"2026-02-19","open":19996,"high":20119,"low":19893,"close":20119,"volume":831,"rsi_14":71.77,"sma_20":18804.25,"sma_60":17232.97,"sma_120":16254.68},{"date":"2026-02-20","open":20159,"high":20508,"low":20159,"close":20469,"volume":1121,"rsi_14":72.52,"sma_20":18947.0,"sma_60":17308.72,"sma_120":16308.28},{"date":"2026-02-23","open":20701,"high":20701,"low":20444,"close":20474,"volume":1136,"rsi_14":72.55,"sma_20":19095.0,"sma_60":17392.32,"sma_120":16361.84},{"date":"2026-02-24","open":20592,"high":20592,"low":20267,"close":20538,"volume":1520,"rsi_14":71.8,"sma_20":19237.5,"sma_60":17479.99,"sma_120":16414.57},{"date":"2026-02-25","open":20696,"high":21090,"low":20636,"close":20942,"volume":2343,"rsi_14":85.03,"sma_20":19391.25,"sma_60":17571.59,"sma_120":16471.0},{"date":"2026-02-26","open":21129,"high":21134,"low":20898,"close":21090,"volume":3091,"rsi_14":82.5,"sma_20":19555.0,"sma_60":17661.92,"sma_120":16528.97},{"date":"2026-02-27","open":21090,"high":21100,"low":20829,"close":21050,"volume":2498,"rsi_14":79.53,"sma_20":19710.25,"sma_60":17749.92,"sma_120":16585.74},{"date":"2026-03-03","open":20912,"high":20912,"low":19996,"close":19996,"volume":1018,"rsi_14":66.63,"sma_20":19801.01,"sma_60":17820.0,"sma_120":16634.34},{"date":"2026-03-04","open":19568,"high":19568,"low":17411,"close":17469,"volume":7395,"rsi_14":43.89,"sma_20":19763.47,"sma_60":17848.41,"sma_120":16662.89},{"date":"2026-03-05","open":18897,"high":19115,"low":18573,"close":18986,"volume":4102,"rsi_14":50.34,"sma_20":19792.97,"sma_60":17899.07,"sma_120":16703.73},{"date":"2026-03-06","open":18839,"high":19175,"low":18626,"close":19090,"volume":484,"rsi_14":48.96,"sma_20":19862.75,"sma_60":17947.83,"sma_120":16745.54},{"date":"2026-03-09","open":18292,"high":18335,"low":17932,"close":18292,"volume":1109,"rsi_14":42.65,"sma_20":19850.78,"sma_60":17985.01,"sma_120":16779.9},{"date":"2026-03-10","open":19100,"high":19100,"low":18548,"close":18631,"volume":974,"rsi_14":43.73,"sma_20":19834.76,"sma_60":18023.34,"sma_120":16816.29},{"date":"2026-03-11","open":19208,"high":19602,"low":19026,"close":19257,"volume":868,"rsi_14":47.67,"sma_20":19869.02,"sma_60":18073.09,"sma_120":16858.1},{"date":"2026-03-12","open":19202,"high":19300,"low":19079,"close":19114,"volume":46,"rsi_14":43.82,"sma_20":19912.57,"sma_60":18119.36,"sma_120":16897.8},{"date":"2026-03-13","open":18789,"high":19168,"low":18789,"close":18917,"volume":303,"rsi_14":40.26,"sma_20":19911.56,"sma_60":18164.35,"sma_120":16934.06},{"date":"2026-03-16","open":19084,"high":19119,"low":18783,"close":18838,"volume":276,"rsi_14":39.83,"sma_20":19891.35,"sma_60":18207.12,"sma_120":16969.5},{"date":"2026-03-17","open":19198,"high":19282,"low":19110,"close":19183,"volume":218,"rsi_14":41.86,"sma_20":19879.1,"sma_60":18252.12,"sma_120":17006.06},{"date":"2026-03-18","open":19517,"high":19734,"low":19492,"close":19710,"volume":192,"rsi_14":42.71,"sma_20":19883.9,"sma_60":18306.8,"sma_120":17046.76},{"date":"2026-03-19","open":19493,"high":19612,"low":19439,"close":19474,"volume":78,"rsi_14":40.53,"sma_20":19874.92,"sma_60":18362.81,"sma_120":17085.0},{"date":"2026-03-20","open":19784,"high":20010,"low":19784,"close":19937,"volume":272,"rsi_14":43.79,"sma_20":19865.68,"sma_60":18426.56,"sma_120":17127.82},{"date":"2026-03-23","open":19483,"high":19483,"low":18819,"close":18819,"volume":2074,"rsi_14":43.48,"sma_20":19781.96,"sma_60":18474.65,"sma_120":17160.64},{"date":"2026-03-24","open":19537,"high":19537,"low":18650,"close":19124,"volume":53,"rsi_14":62.19,"sma_20":19713.51,"sma_60":18527.09,"sma_120":17196.14},{"date":"2026-03-25","open":19567,"high":19647,"low":19518,"close":19587,"volume":51,"rsi_14":55.23,"sma_20":19665.26,"sma_60":18583.59,"sma_120":17235.7},{"date":"2026-03-26","open":19735,"high":19735,"low":19282,"close":19282,"volume":4620,"rsi_14":51.62,"sma_20":19581.04,"sma_60":18636.43,"sma_120":17273.11},{"date":"2026-03-27","open":19064,"high":19375,"low":18685,"close":19375,"volume":4728,"rsi_14":60.34,"sma_20":19494.08,"sma_60":18690.61,"sma_120":17312.39},{"date":"2026-03-30","open":18656,"high":18956,"low":18626,"close":18829,"volume":300,"rsi_14":51.82,"sma_20":19381.36,"sma_60":18739.12,"sma_120":17347.67},{"date":"2026-03-31","open":18740,"high":18917,"low":18424,"close":18518,"volume":230,"rsi_14":42.8,"sma_20":19306.35,"sma_60":18781.45,"sma_120":17382.36},{"date":"2026-04-01","open":19233,"high":19253,"low":18962,"close":19149,"volume":71,"rsi_14":50.29,"sma_20":19391.61,"sma_60":18835.94,"sma_120":17421.53},{"date":"2026-04-02","open":19477,"high":19606,"low":18572,"close":18572,"volume":181,"rsi_14":47.13,"sma_20":19370.65,"sma_60":18879.29,"sma_120":17456.06},{"date":"2026-04-03","open":19056,"high":19086,"low":18962,"close":18962,"volume":46,"rsi_14":50.97,"sma_20":19364.11,"sma_60":18927.2,"sma_120":17493.74},{"date":"2026-04-06","open":18981,"high":19232,"low":18952,"close":19075,"volume":101,"rsi_14":49.11,"sma_20":19403.83,"sma_60":18975.04,"sma_120":17530.86},{"date":"2026-04-07","open":19075,"high":19311,"low":18897,"close":18897,"volume":84,"rsi_14":42.9,"sma_20":19417.34,"sma_60":19023.04,"sma_120":17567.5},{"date":"2026-04-08","open":19681,"high":19838,"low":19592,"close":19789,"volume":404,"rsi_14":52.47,"sma_20":19444.34,"sma_60":19086.04,"sma_120":17612.36},{"date":"2026-04-09","open":19794,"high":19937,"low":19794,"close":19888,"volume":41,"rsi_14":49.59,"sma_20":19483.54,"sma_60":19145.45,"sma_120":17658.33},{"date":"2026-04-10","open":20045,"high":20198,"low":20045,"close":20144,"volume":808,"rsi_14":62.85,"sma_20":19545.79,"sma_60":19208.04,"sma_120":17703.73},{"date":"2026-04-13","open":19962,"high":20021,"low":19927,"close":19981,"volume":52,"rsi_14":58.54,"sma_20":19603.75,"sma_60":19261.87,"sma_120":17745.05},{"date":"2026-04-14","open":20366,"high":20366,"low":20306,"close":20321,"volume":212,"rsi_14":57.5,"sma_20":19661.5,"sma_60":19319.04,"sma_120":17789.7},{"date":"2026-04-15","open":20627,"high":20789,"low":20627,"close":20656,"volume":213,"rsi_14":63.96,"sma_20":19709.46,"sma_60":19377.7,"sma_120":17835.24},{"date":"2026-04-16","open":21085,"high":21085,"low":20907,"close":21021,"volume":612,"rsi_14":65.84,"sma_20":19787.94,"sma_60":19442.2,"sma_120":17883.82},{"date":"2026-04-17","open":21144,"high":21144,"low":21040,"close":21144,"volume":423,"rsi_14":74.28,"sma_20":19849.18,"sma_60":19506.37,"sma_120":17931.03},{"date":"2026-04-20","open":21095,"high":21242,"low":21095,"close":21109,"volume":582,"rsi_14":78.86,"sma_20":19965.4,"sma_60":19564.79,"sma_120":17978.35},{"date":"2026-04-21","open":21346,"high":21430,"low":21252,"close":21420,"volume":616,"rsi_14":77.23,"sma_20":20081.85,"sma_60":19630.12,"sma_120":18027.06},{"date":"2026-04-22","open":21420,"high":21641,"low":21341,"close":21641,"volume":398,"rsi_14":90.19,"sma_20":20186.09,"sma_60":19696.29,"sma_120":18074.73},{"date":"2026-04-23","open":22169,"high":22169,"low":21292,"close":21735,"volume":3882,"rsi_14":89.37,"sma_20":20310.57,"sma_60":19760.95,"sma_120":18123.1},{"date":"2026-04-24","open":21794,"high":21942,"low":21794,"close":21942,"volume":160,"rsi_14":89.65,"sma_20":20440.78,"sma_60":19829.95,"sma_120":18173.01},{"date":"2026-04-27","open":22297,"high":22297,"low":22031,"close":22119,"volume":7182,"rsi_14":94.55,"sma_20":20607.74,"sma_60":19899.79,"sma_120":18225.25},{"date":"2026-04-28","open":22316,"high":22523,"low":22316,"close":22371,"volume":493,"rsi_14":93.38,"sma_20":20803.25,"sma_60":19970.2,"sma_120":18279.58},{"date":"2026-04-29","open":22530,"high":22570,"low":22356,"close":22570,"volume":186,"rsi_14":91.43,"sma_20":20964.02,"sma_60":20039.7,"sma_120":18332.34},{"date":"2026-04-30","open":22704,"high":22704,"low":22281,"close":22286,"volume":206,"rsi_14":82.0,"sma_20":21139.73,"sma_60":20101.12,"sma_120":18382.68},{"date":"2026-05-04","open":22789,"high":22789,"low":22525,"close":22580,"volume":2677,"rsi_14":88.02,"sma_20":21310.5,"sma_60":20179.12,"sma_120":18439.64},{"date":"2026-05-06","open":22874,"high":22874,"low":22495,"close":22694,"volume":1169,"rsi_14":87.07,"sma_20":21481.25,"sma_60":20245.29,"sma_120":18495.39},{"date":"2026-05-07","open":22595,"high":22714,"low":22435,"close":22714,"volume":511,"rsi_14":85.47,"sma_20":21662.0,"sma_60":20304.7,"sma_120":18554.18},{"date":"2026-05-08","open":22485,"high":22719,"low":22485,"close":22699,"volume":200,"rsi_14":82.47,"sma_20":21796.75,"sma_60":20370.04,"sma_120":18608.38},{"date":"2026-05-11","open":22843,"high":22848,"low":22525,"close":22525,"volume":1350,"rsi_14":75.16,"sma_20":21917.75,"sma_60":20437.95,"sma_120":18661.88},{"date":"2026-05-12","open":22719,"high":22719,"low":21563,"close":21922,"volume":1776,"rsi_14":60.11,"sma_20":21995.5,"sma_60":20484.29,"sma_120":18707.54},{"date":"2026-05-13","open":21938,"high":22550,"low":21569,"close":21972,"volume":781,"rsi_14":56.01,"sma_20":22084.0,"sma_60":20526.37,"sma_120":18750.92},{"date":"2026-05-14","open":22281,"high":22600,"low":22162,"close":22600,"volume":180,"rsi_14":61.98,"sma_20":22186.75,"sma_60":20575.79,"sma_120":18803.88},{"date":"2026-05-15","open":22790,"high":22879,"low":21619,"close":21798,"volume":1055,"rsi_14":47.5,"sma_20":22232.25,"sma_60":20608.54,"sma_120":18849.59},{"date":"2026-05-18","open":21683,"high":21683,"low":20762,"close":21424,"volume":4429,"rsi_14":40.03,"sma_20":22240.5,"sma_60":20634.45,"sma_120":18895.96},{"date":"2026-05-19","open":21390,"high":21390,"low":20627,"close":20876,"volume":320,"rsi_14":32.27,"sma_20":22215.0,"sma_60":20643.29,"sma_120":18938.13},{"date":"2026-05-20","open":20875,"high":20875,"low":20068,"close":20263,"volume":311,"rsi_14":24.18,"sma_20":22160.5,"sma_60":20635.95,"sma_120":18972.34},{"date":"2026-05-21","open":20751,"high":21394,"low":20751,"close":21394,"volume":1173,"rsi_14":39.59,"sma_20":22147.0,"sma_60":20647.45,"sma_120":19019.88},{"date":"2026-05-22","open":22052,"high":22052,"low":21773,"close":21967,"volume":897,"rsi_14":47.32,"sma_20":22151.0,"sma_60":20667.45,"sma_120":19073.72},{"date":"2026-05-26","open":22346,"high":22421,"low":22077,"close":22077,"volume":678,"rsi_14":45.63,"sma_20":22155.75,"sma_60":20682.45,"sma_120":19127.02},{"date":"2026-05-27","open":22400,"high":22400,"low":21613,"close":21663,"volume":698,"rsi_14":41.48,"sma_20":22129.25,"sma_60":20688.04,"sma_120":19174.98},{"date":"2026-05-28","open":21818,"high":21818,"low":20836,"close":21260,"volume":349,"rsi_14":38.7,"sma_20":22073.5,"sma_60":20687.54,"sma_120":19218.73},{"date":"2026-05-29","open":21583,"high":22043,"low":21403,"close":21832,"volume":696,"rsi_14":43.8,"sma_20":22033.75,"sma_60":20714.45,"sma_120":19267.23},{"date":"2026-06-01","open":21986,"high":22539,"low":21986,"close":22121,"volume":310,"rsi_14":47.16,"sma_20":22011.25,"sma_60":20788.96,"sma_120":19318.68},{"date":"2026-06-02","open":22006,"high":22006,"low":21139,"close":21623,"volume":363,"rsi_14":47.87,"sma_20":21978.0,"sma_60":20829.46,"sma_120":19364.27},{"date":"2026-06-04","open":21528,"high":21782,"low":21329,"close":21588,"volume":243,"rsi_14":47.26,"sma_20":21928.25,"sma_60":20867.62,"sma_120":19407.73},{"date":"2026-06-05","open":21483,"high":21483,"low":20552,"close":21010,"volume":3022,"rsi_14":38.55,"sma_20":21843.75,"sma_60":20909.61,"sma_120":19447.31},{"date":"2026-06-08","open":20368,"high":20368,"low":19561,"close":19561,"volume":256,"rsi_14":35.26,"sma_20":21685.5,"sma_60":20921.61,"sma_120":19472.48},{"date":"2026-06-09","open":20033,"high":20437,"low":19864,"close":20437,"volume":274,"rsi_14":43.9,"sma_20":21572.0,"sma_60":20937.7,"sma_120":19505.39},{"date":"2026-06-10","open":20283,"high":20363,"low":19865,"close":20114,"volume":312,"rsi_14":45.16,"sma_20":21451.0,"sma_60":20950.76,"sma_120":19535.06},{"date":"2026-06-11","open":19965,"high":20373,"low":19536,"close":20373,"volume":110,"rsi_14":50.73,"sma_20":21373.25,"sma_60":20971.51,"sma_120":19567.93},{"date":"2026-06-12","open":21290,"high":21519,"low":20901,"close":20901,"volume":134,"rsi_14":46.43,"sma_20":21319.5,"sma_60":21002.42,"sma_120":19604.77},{"date":"2026-06-15","open":21594,"high":22007,"low":21549,"close":21733,"volume":383,"rsi_14":48.37,"sma_20":21276.0,"sma_60":21041.42,"sma_120":19646.77},{"date":"2026-06-16","open":22111,"high":22295,"low":21962,"close":22141,"volume":1882,"rsi_14":50.43,"sma_20":21293.25,"sma_60":21078.32,"sma_120":19692.56},{"date":"2026-06-17","open":22275,"high":22275,"low":21787,"close":21897,"volume":1314,"rsi_14":51.6,"sma_20":21317.0,"sma_60":21115.15,"sma_120":19738.98},{"date":"2026-06-18","open":21843,"high":21843,"low":21145,"close":21145,"volume":1875,"rsi_14":49.25,"sma_20":21330.5,"sma_60":21131.56,"sma_120":19779.06},{"date":"2026-06-19","open":21132,"high":21270,"low":20428,"close":20657,"volume":751,"rsi_14":42.23,"sma_20":21350.25,"sma_60":21158.72,"sma_120":19816.68},{"date":"2026-06-22","open":20741,"high":20741,"low":20198,"close":20198,"volume":2328,"rsi_14":37.56,"sma_20":21290.25,"sma_60":21173.03,"sma_120":19850.06},{"date":"2026-06-23","open":20302,"high":20302,"low":19072,"close":19072,"volume":5693,"rsi_14":34.74,"sma_20":21145.0,"sma_60":21160.7,"sma_120":19872.14},{"date":"2026-06-24","open":19128,"high":19317,"low":18844,"close":19257,"volume":69,"rsi_14":36.3,"sma_20":21003.5,"sma_60":21156.61,"sma_120":19896.52},{"date":"2026-06-25","open":19715,"high":19775,"low":19237,"close":19237,"volume":30,"rsi_14":38.85,"sma_20":20881.75,"sma_60":21150.59,"sma_120":19920.6},{"date":"2026-06-26","open":19241,"high":19241,"low":18120,"close":18285,"volume":271,"rsi_14":41.44,"sma_20":20732.5,"sma_60":21137.91,"sma_120":19938.52},{"date":"2026-06-29","open":18474,"high":19677,"low":18474,"close":19630,"volume":195,"rsi_14":44.91,"sma_20":20622.0,"sma_60":21153.0,"sma_120":19967.23},{"date":"2026-06-30","open":19849,"high":19849,"low":19356,"close":19396,"volume":971,"rsi_14":45.42,"sma_20":20485.25,"sma_60":21153.51,"sma_120":19994.73},{"date":"2026-07-01","open":19745,"high":19745,"low":19376,"close":19570,"volume":214,"rsi_14":44.82,"sma_20":20382.25,"sma_60":21166.66,"sma_120":20022.98},{"date":"2026-07-02","open":19456,"high":20069,"low":19187,"close":19476,"volume":20080,"rsi_14":40.26,"sma_20":20276.25,"sma_60":21171.67,"sma_120":20049.43},{"date":"2026-07-03","open":19750,"high":19750,"low":18957,"close":19566,"volume":10424,"rsi_14":33.51,"sma_20":20203.75,"sma_60":21176.25,"sma_120":20075.64},{"date":"2026-07-06","open":19775,"high":19910,"low":19207,"close":19436,"volume":180,"rsi_14":28.5,"sma_20":20197.5,"sma_60":21181.67,"sma_120":20102.35},{"date":"2026-07-07","open":19530,"high":19615,"low":19067,"close":19336,"volume":2082,"rsi_14":29.17,"sma_20":20142.25,"sma_60":21170.33,"sma_120":20128.18},{"date":"2026-07-08","open":19451,"high":19451,"low":18575,"close":18664,"volume":385,"rsi_14":29.56,"sma_20":20069.5,"sma_60":21146.08,"sma_120":20145.77},{"date":"2026-07-09","open":19167,"high":19167,"low":18156,"close":18380,"volume":826,"rsi_14":30.59,"sma_20":19969.5,"sma_60":21112.75,"sma_120":20160.39},{"date":"2026-07-10","open":18893,"high":19461,"low":18614,"close":19162,"volume":8616,"rsi_14":41.63,"sma_20":19882.25,"sma_60":21095.25,"sma_120":20178.56},{"date":"2026-07-13","open":19162,"high":19626,"low":18664,"close":18664,"volume":2550,"rsi_14":46.33,"sma_20":19728.25,"sma_60":21063.67,"sma_120":20191.35},{"date":"2026-07-14","open":18877,"high":18877,"low":18105,"close":18245,"volume":1320,"rsi_14":41.27,"sma_20":19532.75,"sma_60":21019.42,"sma_120":20198.56},{"date":"2026-07-15","open":18912,"high":18912,"low":18683,"close":18813,"volume":177,"rsi_14":46.66,"sma_20":19378.0,"sma_60":20978.5,"sma_120":20210.35},{"date":"2026-07-16","open":18703,"high":18853,"low":18379,"close":18773,"volume":2333,"rsi_14":54.5,"sma_20":19259.0,"sma_60":20934.83,"sma_120":20220.6},{"date":"2026-07-20","open":18504,"high":18504,"low":17891,"close":17891,"volume":674,"rsi_14":32.5,"sma_20":19120.25,"sma_60":20877.0,"sma_120":20220.89},{"date":"2026-07-21","open":17892,"high":18161,"low":17663,"close":18116,"volume":914,"rsi_14":37.09,"sma_20":19015.75,"sma_60":20817.67,"sma_120":20223.89},{"date":"2026-07-22","open":18261,"high":18654,"low":18116,"close":18116,"volume":125,"rsi_14":34.79,"sma_20":18967.75,"sma_60":20754.58,"sma_120":20225.43},{"date":"2026-07-23","open":18359,"high":19037,"low":18359,"close":19037,"volume":30424,"rsi_14":46.09,"sma_20":18956.75,"sma_60":20705.33,"sma_120":20233.14},{"date":"2026-07-24","open":18993,"high":19053,"low":18684,"close":18968,"volume":3088,"rsi_14":44.65,"sma_20":18943.25,"sma_60":20651.42,"sma_120":20240.68},{"date":"2026-07-27","open":18783,"high":19042,"low":18658,"close":18733,"volume":2849,"rsi_14":43.83,"sma_20":18965.75,"sma_60":20590.58,"sma_120":20245.18},{"date":"2026-07-28","open":18075,"high":18170,"low":17587,"close":17727,"volume":861,"rsi_14":37.81,"sma_20":18870.25,"sma_60":20508.67,"sma_120":20239.43},{"date":"2026-07-29","open":17936,"high":17941,"low":16601,"close":16895,"volume":116376,"rsi_14":36.6,"sma_20":18741.75,"sma_60":20412.75,"sma_120":20226.23},{"date":"2026-07-30","open":16865,"high":17845,"low":16865,"close":17435,"volume":10730,"rsi_14":42.89,"sma_20":18631.5,"sma_60":20330.58,"sma_120":20215.85},{"date":"2026-07-31","open":17860,"high":18095,"low":17405,"close":18025,"volume":5387,"rsi_14":41.27,"sma_20":18555.5,"sma_60":20253.33,"sma_120":20216.23},{"date":"2026-08-03","open":17740,"high":18050,"low":17665,"close":17760,"volume":377,"rsi_14":42.73,"sma_20":18461.75,"sma_60":20169.75,"sma_120":20207.52},{"date":"2026-08-04","open":18045,"high":18550,"low":17920,"close":18550,"volume":20319,"rsi_14":51.7,"sma_20":18414.0,"sma_60":20099.0,"sma_120":20201.85},{"date":"2026-08-05","open":18855,"high":19020,"low":18760,"close":18900,"volume":3233,"rsi_14":50.15,"sma_20":18388.75,"sma_60":20034.33,"sma_120":20202.18},{"date":"2026-08-06","open":18995,"high":19115,"low":18770,"close":19095,"volume":3080,"rsi_14":51.83,"sma_20":18407.0,"sma_60":19975.83,"sma_120":20206.89},{"date":"2026-08-07","open":19095,"high":19345,"low":18950,"close":19345,"volume":36646,"rsi_14":60.96,"sma_20":18452.0,"sma_60":19931.58,"sma_120":20207.93},{"date":"2026-08-10","open":19345,"high":19545,"low":19165,"close":19545,"volume":9787,"rsi_14":61.45,"sma_20":18431.45,"sma_60":19828.78,"sma_120":20175.6},{"date":"2026-08-11","open":19625,"high":19720,"low":19460,"close":19530,"volume":8359,"rsi_14":61.3,"sma_20":18474.8,"sma_60":19777.63,"sma_120":20174.06},{"date":"2026-08-12","open":19530,"high":19680,"low":19500,"close":19500,"volume":10146,"rsi_14":54.31,"sma_20":18537.55,"sma_60":19739.35,"sma_120":20170.64},{"date":"2026-08-13","open":19595,"high":19695,"low":19595,"close":19640,"volume":380,"rsi_14":56.19,"sma_20":18578.9,"sma_60":19709.63,"sma_120":20168.1},{"date":"2026-08-14","open":19560,"high":19945,"low":19560,"close":19945,"volume":6151,"rsi_14":61.0,"sma_20":18637.5,"sma_60":19694.13,"sma_120":20164.14},{"date":"2026-08-18","open":20100,"high":20100,"low":19405,"close":19405,"volume":1376,"rsi_14":66.64,"sma_20":18713.2,"sma_60":19679.83,"sma_120":20152.73},{"date":"2026-08-19","open":19165,"high":19260,"low":18785,"close":19090,"volume":3663,"rsi_14":74.25,"sma_20":18761.95,"sma_60":19641.43,"sma_120":20138.64},{"date":"2026-08-20","open":19385,"high":19415,"low":19312,"close":19320,"volume":220,"rsi_14":72.36,"sma_20":18822.2,"sma_60":19597.33,"sma_120":20125.93},{"date":"2026-08-21","open":19100,"high":19100,"low":18720,"close":18845,"volume":2268,"rsi_14":60.0,"sma_20":18812.6,"sma_60":19543.48,"sma_120":20105.85},{"date":"2026-08-24","open":19085,"high":19355,"low":19085,"close":19335,"volume":3332,"rsi_14":68.21,"sma_20":18831.0,"sma_60":19504.68,"sma_120":20088.6},{"date":"2026-08-25","open":19350,"high":19520,"low":18970,"close":19520,"volume":1794,"rsi_14":63.04,"sma_20":18870.35,"sma_60":19475.7,"sma_120":20073.23},{"date":"2026-08-26","open":19520,"high":19900,"low":19520,"close":19900,"volume":973,"rsi_14":63.33,"sma_20":18979.0,"sma_60":19443.5,"sma_120":20069.93},{"date":"2026-08-27","open":19870,"high":19965,"low":19735,"close":19735,"volume":1438,"rsi_14":58.6,"sma_20":19121.0,"sma_60":19403.73,"sma_120":20086.65},{"date":"2026-08-28","open":19835,"high":20075,"low":19735,"close":20075,"volume":1728,"rsi_14":59.58,"sma_20":19253.0,"sma_60":19377.93,"sma_120":20093.36},{"date":"2026-08-31","open":20000,"high":20015,"low":19600,"close":20000,"volume":3296,"rsi_14":56.17,"sma_20":19351.75,"sma_60":19351.47,"sma_120":20098.56},{"date":"2026-09-01","open":19990,"high":20080,"low":19815,"close":19900,"volume":1889,"rsi_14":54.91,"sma_20":19458.75,"sma_60":19332.97,"sma_120":20109.68},{"date":"2026-09-02","open":19595,"high":19695,"low":19285,"close":19285,"volume":315,"rsi_14":47.53,"sma_20":19495.5,"sma_60":19328.38,"sma_120":20112.81},{"date":"2026-09-03","open":19590,"high":19830,"low":19325,"close":19410,"volume":853,"rsi_14":47.35,"sma_20":19521.0,"sma_60":19311.27,"sma_120":20111.68},{"date":"2026-09-04","open":19785,"high":19785,"low":19515,"close":19575,"volume":1328,"rsi_14":45.6,"sma_20":19545.0,"sma_60":19302.3,"sma_120":20113.13},{"date":"2026-09-07","open":19875,"high":19875,"low":19645,"close":19770,"volume":5952,"rsi_14":54.73,"sma_20":19566.25,"sma_60":19292.27,"sma_120":20117.88},{"date":"2026-09-08","open":20070,"high":20075,"low":19770,"close":19770,"volume":558,"rsi_14":59.6,"sma_20":19577.5,"sma_60":19273.43,"sma_120":20123.29},{"date":"2026-09-09","open":19770,"high":19805,"low":19710,"close":19805,"volume":440,"rsi_14":57.25,"sma_20":19591.25,"sma_60":19241.32,"sma_120":20126.08},{"date":"2026-09-10","open":19675,"high":19850,"low":19470,"close":19840,"volume":327,"rsi_14":67.13,"sma_20":19608.25,"sma_60":19202.97,"sma_120":20124.7},{"date":"2026-09-11","open":19370,"high":19750,"low":19370,"close":19750,"volume":5752,"rsi_14":58.28,"sma_20":19613.75,"sma_60":19167.18,"sma_120":20124.57},{"date":"2026-09-14","open":19575,"high":19700,"low":19405,"close":19700,"volume":216,"rsi_14":53.8,"sma_20":19601.5,"sma_60":19143.12,"sma_120":20120.11},{"date":"2026-09-15","open":19570,"high":19600,"low":19435,"close":19450,"volume":1739,"rsi_14":39.96,"sma_20":19603.75,"sma_60":19123.02,"sma_120":20123.03},{"date":"2026-09-16","open":19430,"high":19430,"low":19260,"close":19260,"volume":34,"rsi_14":39.51,"sma_20":19612.25,"sma_60":19107.38,"sma_120":20121.77},{"date":"2026-09-17","open":19410,"high":19500,"low":19410,"close":19445,"volume":112,"rsi_14":35.07,"sma_20":19618.5,"sma_60":19113.6,"sma_120":20118.14},{"date":"2026-09-18","open":19500,"high":19500,"low":19435,"close":19490,"volume":19,"rsi_14":37.74,"sma_20":19650.75,"sma_60":19117.5,"sma_120":20117.47},{"date":"2026-09-21","open":19345,"high":19375,"low":19315,"close":19315,"volume":90,"rsi_14":36.43,"sma_20":19649.75,"sma_60":19118.82,"sma_120":20114.55},{"date":"2026-09-22","open":19450,"high":19535,"low":19285,"close":19355,"volume":1905,"rsi_14":52.22,"sma_20":19641.5,"sma_60":19136.65,"sma_120":20116.58},{"date":"2026-09-23","open":19540,"high":19540,"low":19160,"close":19160,"volume":19819,"rsi_14":42.42,"sma_20":19604.5,"sma_60":19128.82,"sma_120":20119.62},{"date":"2026-09-28","open":19160,"high":19485,"low":19160,"close":19330,"volume":196,"rsi_14":42.6,"sma_20":19584.25,"sma_60":19127.72,"sma_120":20118.75},{"date":"2026-09-29","open":19410,"high":19410,"low":18990,"close":19050,"volume":10056,"rsi_14":29.31,"sma_20":19533.0,"sma_60":19119.05,"sma_120":20120.41},{"date":"2026-09-30","open":19215,"high":19260,"low":19090,"close":19180,"volume":964,"rsi_14":34.22,"sma_20":19492.0,"sma_60":19114.13,"sma_120":20119.88},{"date":"2026-10-01","open":19050,"high":19155,"low":19000,"close":19155,"volume":82,"rsi_14":32.53,"sma_20":19454.75,"sma_60":19107.3,"sma_120":20118.17},{"date":"2026-10-02","open":19215,"high":19345,"low":19215,"close":19345,"volume":5094,"rsi_14":37.72,"sma_20":19457.75,"sma_60":19105.8,"sma_120":20119.54},{"date":"2026-10-06","open":19440,"high":19500,"low":19380,"close":19435,"volume":700,"rsi_14":42.18,"sma_20":19459.0,"sma_60":19107.45,"sma_120":20114.12},{"date":"2026-10-07","open":19390,"high":19415,"low":19260,"close":19260,"volume":124,"rsi_14":39.72,"sma_20":19443.25,"sma_60":19117.4,"sma_120":20106.42},{"date":"2026-10-08","open":19260,"high":19260,"low":18870,"close":18980,"volume":540,"rsi_14":39.17,"sma_20":19403.75,"sma_60":19127.42,"sma_120":20094.21},{"date":"2026-10-12","open":18830,"high":18840,"low":18445,"close":18570,"volume":187,"rsi_14":35.56,"sma_20":19343.75,"sma_60":19117.57,"sma_120":20079.96},{"date":"2026-10-13","open":18190,"high":18200,"low":17775,"close":18200,"volume":698,"rsi_14":25.83,"sma_20":19263.5,"sma_60":19109.85,"sma_120":20059.75},{"date":"2026-10-14","open":18415,"high":18450,"low":18200,"close":18200,"volume":109,"rsi_14":24.51,"sma_20":19181.5,"sma_60":19109.1,"sma_120":20036.71},{"date":"2026-10-15","open":17830,"high":17830,"low":17500,"close":17675,"volume":6785,"rsi_14":21.53,"sma_20":19077.75,"sma_60":19090.13,"sma_120":20006.21},{"date":"2026-10-16","open":18020,"high":18110,"low":17955,"close":17955,"volume":2226,"rsi_14":27.56,"sma_20":18990.5,"sma_60":19076.5,"sma_120":19977.0},{"date":"2026-10-19","open":17685,"high":18315,"low":17685,"close":18315,"volume":3055,"rsi_14":37.14,"sma_20":18933.75,"sma_60":19083.57,"sma_120":19951.08},{"date":"2026-10-20","open":18185,"high":18260,"low":17635,"close":17635,"volume":3063,"rsi_14":27.67,"sma_20":18852.5,"sma_60":19075.57,"sma_120":19916.88},{"date":"2026-10-21","open":17725,"high":17775,"low":17655,"close":17655,"volume":1032,"rsi_14":30.27,"sma_20":18763.0,"sma_60":19067.9,"sma_120":19880.96},{"date":"2026-10-22","open":17680,"high":17680,"low":17325,"close":17325,"volume":154,"rsi_14":25.17,"sma_20":18654.75,"sma_60":19039.37,"sma_120":19841.5},{"date":"2026-10-23","open":16850,"high":17065,"low":16850,"close":16970,"volume":263,"rsi_14":23.12,"sma_20":18537.5,"sma_60":19006.08,"sma_120":19797.33}],"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 200동일가중","phase":"above-fold","symbol_resolved":true}