{"status":"ok","report":{"price_analysis":{"current":16190.0,"change_1d":0.2,"change_7d":1.0,"change_30d":-1.9,"high_30d":16740.0,"low_30d":15605.0,"position_in_range":52.0,"support":15718.5,"resistance":16626.5},"summary":"TIGER S&P글로벌인프라(합성)(269370)은(는) S&P Global Infrastructure Index를 추종하는 ETF입니다, 순자산 138억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 56.3로 중립 구간입니다. MACD(-174.41)가 시그널선(-245.14)을 상회합니다(골든크로스). SMA20 15998, SMA60 16880 — 혼조세입니다. 볼린저밴드 15555~16442 (현재 위치 72%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 56","rsi_14":56.29290617848971,"macd":-174.40911895379395,"macd_signal":-245.13915177123846,"sma_20":15998.5,"sma_60":16879.65,"bb_upper":16442.133858040615,"bb_lower":15554.866141959386,"atr_14":223.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 866.00. 30일 누적: 외국인 -12.00, 기관 5951.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":866.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":-113.0,"retail_net":113.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":144.0,"retail_net":-144.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":896.0,"retail_net":-896.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":26.0,"retail_net":-26.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-87.0,"retail_net":87.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":40.0,"retail_net":-40.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":122.0,"retail_net":-122.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-41.0,"retail_net":41.0},{"date":"2026-10-08","foreign_net":-14.0,"institution_net":579.0,"retail_net":-565.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":37.0,"retail_net":-37.0},{"date":"2026-10-06","foreign_net":1.0,"institution_net":-259.0,"retail_net":258.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":165.0,"retail_net":-165.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":175.0,"retail_net":-175.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-51.0,"retail_net":51.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-76.0,"retail_net":76.0},{"date":"2026-09-28","foreign_net":1.0,"institution_net":173.0,"retail_net":-174.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-211.0,"retail_net":211.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-79.0,"retail_net":79.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":949.0,"retail_net":-949.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-168.0,"retail_net":168.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":469.0,"retail_net":-469.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":204.0,"retail_net":-204.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":512.0,"retail_net":-512.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":147.0,"retail_net":-147.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-1018.0,"retail_net":1018.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":221.0,"retail_net":-221.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":153.0,"retail_net":-153.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":3037.0,"retail_net":-3037.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-113.0,"retail_net":113.0},"d3":{"foreign_net":0,"institution_net":927.0,"retail_net":-927.0},"d7":{"foreign_net":0,"institution_net":910.0,"retail_net":-910.0},"d14":{"foreign_net":-13.0,"institution_net":1688.0,"retail_net":-1675.0},"d30":{"foreign_net":-12.0,"institution_net":5951.0,"retail_net":-5939.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":57,"summary":"RSI 56","metrics":[{"name":"RSI (14)","value":56.3,"unit":"","percentile":56,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.9,"unit":"%","percentile":46,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.1722,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.17,"summary":"배당수익률 3.17%","metrics":[{"name":"배당수익률","value":3.17,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:10:33.653679+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P Global Infrastructure Index","issuer":"미래에셋자산운용","category":"","expense_ratio":0.4,"aum":13800000000.0,"aum_display":"138억","dividend_yield":null,"tracking_error":0.71,"holdings":[{"ticker":"","name":"S&P글로벌인프라 TRS(한국투자증권)","weight":null},{"ticker":"","name":"S&P글로벌인프라 TRS(KB증권)","weight":null},{"ticker":"","name":"ISHARES GLOBAL INFRASTRUCTUR","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":5,"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":16190.0,"change_pct":0.19,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-05-16","close":7781.7598},{"date":"2017-05-17","close":7812.542},{"date":"2017-05-18","close":7820.7507},{"date":"2017-05-19","close":7820.7507},{"date":"2017-05-22","close":7825.881},{"date":"2017-05-23","close":7914.1236},{"date":"2017-05-24","close":7992.1053},{"date":"2017-05-25","close":7924.3843},{"date":"2017-05-26","close":7958.2448},{"date":"2017-05-29","close":7958.2448},{"date":"2017-05-30","close":7980.8185},{"date":"2017-05-31","close":7953.1144},{"date":"2017-06-01","close":8001.34},{"date":"2017-06-02","close":8051.6177},{"date":"2017-06-05","close":8077.2696},{"date":"2017-06-07","close":8112.1562},{"date":"2017-06-08","close":8112.1562},{"date":"2017-06-09","close":8059.8263},{"date":"2017-06-12","close":8067.0089},{"date":"2017-06-13","close":8071.1132},{"date":"2017-06-14","close":8073.1653},{"date":"2017-06-15","close":8093.6868},{"date":"2017-06-16","close":8139.8603},{"date":"2017-06-19","close":8199.3727},{"date":"2017-06-20","close":8217.842},{"date":"2017-06-21","close":8190.138},{"date":"2017-06-22","close":8119.3387},{"date":"2017-06-23","close":8153.1992},{"date":"2017-06-26","close":8153.1992},{"date":"2017-06-27","close":8206.5552},{"date":"2017-06-28","close":8186.0337},{"date":"2017-06-29","close":8186.0337},{"date":"2017-06-30","close":8165.5122},{"date":"2017-07-03","close":8143.9646},{"date":"2017-07-04","close":8158.3296},{"date":"2017-07-05","close":8158.3296},{"date":"2017-07-06","close":8119.3387},{"date":"2017-07-07","close":8115.2344},{"date":"2017-07-10","close":8115.2344},{"date":"2017-07-11","close":8127.5474},{"date":"2017-07-12","close":8089.5825},{"date":"2017-07-13","close":8089.5825},{"date":"2017-07-14","close":8089.5825},{"date":"2017-07-17","close":8143.9646},{"date":"2017-07-18","close":8143.9646},{"date":"2017-07-19","close":8137.8081},{"date":"2017-07-20","close":8212.7117},{"date":"2017-07-21","close":8230.1549},{"date":"2017-07-24","close":8182.9555},{"date":"2017-07-25","close":8169.6165},{"date":"2017-07-26","close":8169.6165},{"date":"2017-07-27","close":8149.0949},{"date":"2017-07-28","close":8209.6334},{"date":"2017-07-31","close":8202.4509},{"date":"2017-08-01","close":8220.9203},{"date":"2017-08-02","close":8317.3714},{"date":"2017-08-03","close":8356.3623},{"date":"2017-08-04","close":8352.258},{"date":"2017-08-07","close":8347.1276},{"date":"2017-08-08","close":8334.8147},{"date":"2017-08-09","close":8373.8056},{"date":"2017-08-10","close":8393.301},{"date":"2017-08-11","close":8369.7013},{"date":"2017-08-14","close":8287.6152},{"date":"2017-08-16","close":8317.3714},{"date":"2017-08-17","close":8360.4666},{"date":"2017-08-18","close":8334.8147},{"date":"2017-08-21","close":8334.8147},{"date":"2017-08-22","close":8373.8056},{"date":"2017-08-23","close":8339.9451},{"date":"2017-08-24","close":8339.9451},{"date":"2017-08-25","close":8339.9451},{"date":"2017-08-28","close":8329.6843},{"date":"2017-08-29","close":8373.8056},{"date":"2017-08-30","close":8305.0585},{"date":"2017-08-31","close":8320.4496},{"date":"2017-09-01","close":8369.7013},{"date":"2017-09-04","close":8453.8395},{"date":"2017-09-05","close":8401.5096},{"date":"2017-09-06","close":8453.8395},{"date":"2017-09-07","close":8401.5096},{"date":"2017-09-08","close":8445.6309},{"date":"2017-09-11","close":8493.8565},{"date":"2017-09-12","close":8549.2646},{"date":"2017-09-13","close":8455.8916},{"date":"2017-09-14","close":8453.8395},{"date":"2017-09-15","close":8455.8916},{"date":"2017-09-18","close":8433.318},{"date":"2017-09-19","close":8438.4484},{"date":"2017-09-20","close":8393.301},{"date":"2017-09-21","close":8417.9268},{"date":"2017-09-22","close":8401.5096},{"date":"2017-09-25","close":8339.9451},{"date":"2017-09-26","close":8393.301},{"date":"2017-09-27","close":8317.3714},{"date":"2017-09-28","close":8393.301},{"date":"2017-09-29","close":8369.7013},{"date":"2017-10-10","close":8305.0585},{"date":"2017-10-11","close":8325.58},{"date":"2017-10-12","close":8387.1446},{"date":"2017-10-13","close":8387.1446},{"date":"2017-10-16","close":8363.5448},{"date":"2017-10-17","close":8334.8147},{"date":"2017-10-18","close":8363.5448},{"date":"2017-10-19","close":8363.5448},{"date":"2017-10-20","close":8401.5096},{"date":"2017-10-23","close":8398.4314},{"date":"2017-10-24","close":8325.58},{"date":"2017-10-25","close":8329.6843},{"date":"2017-10-26","close":8226.0506},{"date":"2017-10-27","close":8275.3023},{"date":"2017-10-30","close":8235.2853},{"date":"2017-10-31","close":8230.1549},{"date":"2017-11-01","close":8209.6334},{"date":"2017-11-02","close":8220.9203},{"date":"2017-11-03","close":8212.7117},{"date":"2017-11-06","close":8217.842},{"date":"2017-11-07","close":8209.6334},{"date":"2017-11-08","close":8268.1198},{"date":"2017-11-09","close":8275.3023},{"date":"2017-11-10","close":8305.0585},{"date":"2017-11-13","close":8275.3023},{"date":"2017-11-14","close":8235.2853},{"date":"2017-11-15","close":8195.2684},{"date":"2017-11-16","close":8077.2696},{"date":"2017-11-17","close":8054.696},{"date":"2017-11-20","close":8046.4874},{"date":"2017-11-21","close":7988.001},{"date":"2017-11-22","close":7988.001},{"date":"2017-11-23","close":8028.018},{"date":"2017-11-24","close":8028.018},{"date":"2017-11-27","close":8149.0949},{"date":"2017-11-28","close":8071.1132},{"date":"2017-11-29","close":8071.1132},{"date":"2017-11-30","close":8097.7912},{"date":"2017-12-01","close":8158.3296},{"date":"2017-12-04","close":8102.9215},{"date":"2017-12-05","close":8153.1992},{"date":"2017-12-06","close":8182.9555},{"date":"2017-12-07","close":8177.8251},{"date":"2017-12-08","close":8177.8251},{"date":"2017-12-11","close":8176.799},{"date":"2017-12-12","close":8173.7208},{"date":"2017-12-13","close":8123.443},{"date":"2017-12-14","close":8102.9215},{"date":"2017-12-15","close":8102.9215},{"date":"2017-12-18","close":8115.2344},{"date":"2017-12-19","close":8143.9646},{"date":"2017-12-20","close":8035.2005},{"date":"2017-12-21","close":8019.8094},{"date":"2017-12-22","close":7966.4534},{"date":"2017-12-26","close":7917.2018},{"date":"2017-12-27","close":7924.3843},{"date":"2017-12-28","close":7927.4625},{"date":"2018-01-02","close":7899.8887},{"date":"2018-01-03","close":7970.2822},{"date":"2018-01-04","close":7962.4648},{"date":"2018-01-05","close":7970.2822},{"date":"2018-01-08","close":8013.3057},{"date":"2018-01-09","close":8028.9468},{"date":"2018-01-10","close":8024.9398},{"date":"2018-01-11","close":7915.5342},{"date":"2018-01-12","close":7872.5122},{"date":"2018-01-15","close":7899.8887},{"date":"2018-01-16","close":7911.624},{"date":"2018-01-17","close":8017.2119},{"date":"2018-01-18","close":8021.1265},{"date":"2018-01-19","close":8005.4829},{"date":"2018-01-22","close":8005.4829},{"date":"2018-01-23","close":8083.6997},{"date":"2018-01-24","close":8130.626},{"date":"2018-01-25","close":8001.5708},{"date":"2018-01-26","close":8060.2324},{"date":"2018-01-29","close":8052.4116},{"date":"2018-01-30","close":8032.8584},{"date":"2018-01-31","close":7982.0181},{"date":"2018-02-01","close":8032.8584},{"date":"2018-02-02","close":8021.1265},{"date":"2018-02-05","close":8015.7051},{"date":"2018-02-06","close":7888.1577},{"date":"2018-02-07","close":7676.9731},{"date":"2018-02-08","close":7716.0806},{"date":"2018-02-09","close":7633.9536},{"date":"2018-02-12","close":7567.4692},{"date":"2018-02-13","close":7626.1313},{"date":"2018-02-14","close":7622.2183},{"date":"2018-02-19","close":7696.5234},{"date":"2018-02-20","close":7708.2612},{"date":"2018-02-21","close":7701.7258},{"date":"2018-02-22","close":7680.8833},{"date":"2018-02-23","close":7633.9536},{"date":"2018-02-26","close":7700.438},{"date":"2018-02-27","close":7700.438},{"date":"2018-02-28","close":7700.438},{"date":"2018-03-02","close":7548.8405},{"date":"2018-03-05","close":7503.6932},{"date":"2018-03-06","close":7512.7168},{"date":"2018-03-07","close":7512.7168},{"date":"2018-03-08","close":7532.272},{"date":"2018-03-09","close":7544.0044},{"date":"2018-03-12","close":7547.9126},{"date":"2018-03-13","close":7645.6851},{"date":"2018-03-14","close":7645.6851},{"date":"2018-03-15","close":7645.6851},{"date":"2018-03-16","close":7587.022},{"date":"2018-03-19","close":7571.3813},{"date":"2018-03-20","close":7555.7354},{"date":"2018-03-21","close":7520.5371},{"date":"2018-03-22","close":7508.8047},{"date":"2018-03-23","close":7520.5371},{"date":"2018-03-26","close":7485.3379},{"date":"2018-03-27","close":7477.5195},{"date":"2018-03-28","close":7477.5195},{"date":"2018-03-29","close":7471.8848},{"date":"2018-03-30","close":7485.3379},{"date":"2018-04-02","close":7434.501},{"date":"2018-04-03","close":7395.394},{"date":"2018-04-04","close":7383.6582},{"date":"2018-04-05","close":7383.6582},{"date":"2018-04-06","close":7442.3213},{"date":"2018-04-09","close":7524.4507},{"date":"2018-04-10","close":7594.8438},{"date":"2018-04-11","close":7594.8438},{"date":"2018-04-12","close":7567.4692},{"date":"2018-04-13","close":7571.3813},{"date":"2018-04-16","close":7587.022},{"date":"2018-04-17","close":7637.8657},{"date":"2018-04-18","close":7649.5957},{"date":"2018-04-19","close":7669.1504},{"date":"2018-04-20","close":7645.6851},{"date":"2018-04-23","close":7645.6851},{"date":"2018-04-24","close":7680.8833},{"date":"2018-04-25","close":7676.9731},{"date":"2018-04-26","close":7665.2393},{"date":"2018-04-27","close":7665.2393},{"date":"2018-04-30","close":7656.5785},{"date":"2018-05-02","close":7720.5576},{"date":"2018-05-03","close":7756.1167},{"date":"2018-05-04","close":7748.2139},{"date":"2018-05-08","close":7748.2139},{"date":"2018-05-09","close":7720.5576},{"date":"2018-05-10","close":7669.1919},{"date":"2018-05-11","close":7673.1411},{"date":"2018-05-14","close":7673.1411},{"date":"2018-05-15","close":7775.8687},{"date":"2018-05-16","close":7732.4092},{"date":"2018-05-17","close":7657.3374},{"date":"2018-05-18","close":7637.5815},{"date":"2018-05-21","close":7605.9731},{"date":"2018-05-23","close":7633.6294},{"date":"2018-05-24","close":7625.7266},{"date":"2018-05-25","close":7633.6294},{"date":"2018-05-28","close":7546.7046},{"date":"2018-05-29","close":7550.6572},{"date":"2018-05-30","close":7522.9976},{"date":"2018-05-31","close":7526.9497},{"date":"2018-06-01","close":7530.9004},{"date":"2018-06-04","close":7519.0459},{"date":"2018-06-05","close":7534.8516},{"date":"2018-06-07","close":7467.6821},{"date":"2018-06-08","close":7530.9004},{"date":"2018-06-11","close":7424.2197},{"date":"2018-06-12","close":7526.9497},{"date":"2018-06-14","close":7641.5347},{"date":"2018-06-15","close":7657.3374},{"date":"2018-06-18","close":7732.4092},{"date":"2018-06-19","close":7771.9214},{"date":"2018-06-20","close":7748.2139},{"date":"2018-06-21","close":7787.728},{"date":"2018-06-22","close":7783.7759},{"date":"2018-06-25","close":7874.6504},{"date":"2018-06-26","close":7850.9419},{"date":"2018-06-27","close":7937.8657},{"date":"2018-06-28","close":7969.479},{"date":"2018-06-29","close":7882.5518},{"date":"2018-07-02","close":7969.479},{"date":"2018-07-03","close":7941.8203},{"date":"2018-07-04","close":7989.2363},{"date":"2018-07-05","close":8032.6978},{"date":"2018-07-06","close":8060.3579},{"date":"2018-07-09","close":8131.4771},{"date":"2018-07-10","close":8052.4497},{"date":"2018-07-11","close":8123.5747},{"date":"2018-07-12","close":8147.2803},{"date":"2018-07-13","close":8103.8179},{"date":"2018-07-16","close":8151.23},{"date":"2018-07-17","close":8139.377},{"date":"2018-07-18","close":8182.8433},{"date":"2018-07-19","close":8167.0361},{"date":"2018-07-20","close":8182.8433},{"date":"2018-07-23","close":8178.8896},{"date":"2018-07-24","close":8155.1851},{"date":"2018-07-25","close":8119.6226},{"date":"2018-07-26","close":8099.8638},{"date":"2018-07-27","close":8131.4771},{"date":"2018-07-30","close":8087.4575},{"date":"2018-07-31","close":8115.4697},{"date":"2018-08-01","close":8139.4785},{"date":"2018-08-02","close":8099.4614},{"date":"2018-08-03","close":8123.4702},{"date":"2018-08-06","close":8091.4585},{"date":"2018-08-07","close":8163.4897},{"date":"2018-08-08","close":8151.4858},{"date":"2018-08-09","close":8079.4541},{"date":"2018-08-10","close":8163.4897},{"date":"2018-08-13","close":8159.4863},{"date":"2018-08-14","close":8083.4546},{"date":"2018-08-16","close":8019.4287},{"date":"2018-08-17","close":7971.4077},{"date":"2018-08-20","close":7959.4048},{"date":"2018-08-21","close":7983.4106},{"date":"2018-08-22","close":8003.4194},{"date":"2018-08-23","close":7975.4077},{"date":"2018-08-24","close":7975.4077},{"date":"2018-08-27","close":7923.3872},{"date":"2018-08-28","close":7971.4077},{"date":"2018-08-29","close":7951.3989},{"date":"2018-08-30","close":7955.4023},{"date":"2018-08-31","close":7959.4048},{"date":"2018-09-03","close":7879.3687},{"date":"2018-09-04","close":7891.3726},{"date":"2018-09-05","close":7891.3726},{"date":"2018-09-06","close":7927.3857},{"date":"2018-09-07","close":7939.3906},{"date":"2018-09-10","close":7927.3857},{"date":"2018-09-11","close":7919.3862},{"date":"2018-09-12","close":7919.3862},{"date":"2018-09-13","close":7911.3818},{"date":"2018-09-14","close":7927.3857},{"date":"2018-09-17","close":7919.3862},{"date":"2018-09-18","close":8027.4331},{"date":"2018-09-19","close":7999.4194},{"date":"2018-09-20","close":7919.3862},{"date":"2018-09-21","close":7891.3726},{"date":"2018-09-27","close":7771.3218},{"date":"2018-09-28","close":7703.2925},{"date":"2018-10-01","close":7803.3359},{"date":"2018-10-02","close":7843.3521},{"date":"2018-10-04","close":7907.3804},{"date":"2018-10-05","close":7867.3623},{"date":"2018-10-08","close":7899.3745},{"date":"2018-10-10","close":7911.3818},{"date":"2018-10-11","close":7915.3828},{"date":"2018-10-12","close":7683.2817},{"date":"2018-10-15","close":7683.2817},{"date":"2018-10-16","close":7671.2788},{"date":"2018-10-17","close":7775.3223},{"date":"2018-10-18","close":7775.3223},{"date":"2018-10-19","close":7751.3135},{"date":"2018-10-22","close":7795.332},{"date":"2018-10-23","close":7795.332},{"date":"2018-10-24","close":7683.2817},{"date":"2018-10-25","close":7743.311},{"date":"2018-10-26","close":7735.3047},{"date":"2018-10-29","close":7647.269},{"date":"2018-10-30","close":7667.3828},{"date":"2018-10-31","close":7675.4263},{"date":"2018-11-01","close":7671.4038},{"date":"2018-11-02","close":7659.3354},{"date":"2018-11-05","close":7615.0874},{"date":"2018-11-06","close":7683.4736},{"date":"2018-11-07","close":7707.6094},{"date":"2018-11-08","close":7784.0435},{"date":"2018-11-09","close":7771.9731},{"date":"2018-11-12","close":7747.8374},{"date":"2018-11-13","close":7651.2905},{"date":"2018-11-14","close":7683.4736},{"date":"2018-11-15","close":7675.4263},{"date":"2018-11-16","close":7659.3354},{"date":"2018-11-19","close":7715.6562},{"date":"2018-11-20","close":7715.6562},{"date":"2018-11-21","close":7675.4263},{"date":"2018-11-22","close":7603.0181},{"date":"2018-11-23","close":7663.3628},{"date":"2018-11-26","close":7647.269},{"date":"2018-11-27","close":7691.5176},{"date":"2018-11-28","close":7703.5854},{"date":"2018-11-29","close":7647.269},{"date":"2018-11-30","close":7703.5854},{"date":"2018-12-03","close":7635.2002},{"date":"2018-12-04","close":7651.2905},{"date":"2018-12-05","close":7683.4736},{"date":"2018-12-06","close":7711.6328},{"date":"2018-12-07","close":7635.2002},{"date":"2018-12-10","close":7719.6772},{"date":"2018-12-11","close":7623.1304},{"date":"2018-12-12","close":7695.5405},{"date":"2018-12-13","close":7723.7007},{"date":"2018-12-14","close":7771.9731},{"date":"2018-12-17","close":7763.9272},{"date":"2018-12-18","close":7667.3828},{"date":"2018-12-19","close":7550.7212},{"date":"2018-12-20","close":7570.8369},{"date":"2018-12-21","close":7486.3584},{"date":"2018-12-24","close":7454.1758},{"date":"2018-12-26","close":7438.0859},{"date":"2018-12-27","close":7373.7227},{"date":"2018-12-28","close":7353.6055},{"date":"2019-01-02","close":7385.7881},{"date":"2019-01-03","close":7353.6055},{"date":"2019-01-04","close":7466.2451},{"date":"2019-01-07","close":7582.9058},{"date":"2019-01-08","close":7638.1091},{"date":"2019-01-09","close":7707.6094},{"date":"2019-01-10","close":7683.4736},{"date":"2019-01-11","close":7719.6772},{"date":"2019-01-14","close":7719.6772},{"date":"2019-01-15","close":7719.6772},{"date":"2019-01-16","close":7747.8374},{"date":"2019-01-17","close":7792.0894},{"date":"2019-01-18","close":7848.4048},{"date":"2019-01-21","close":7852.4302},{"date":"2019-01-22","close":7912.772},{"date":"2019-01-23","close":7860.4741},{"date":"2019-01-24","close":7944.9531},{"date":"2019-01-25","close":7916.7959},{"date":"2019-01-28","close":7860.4741},{"date":"2019-01-29","close":7848.4048},{"date":"2019-01-30","close":7905.0161},{"date":"2019-01-31","close":7945.4512},{"date":"2019-02-01","close":8066.7549},{"date":"2019-02-07","close":8078.8853},{"date":"2019-02-08","close":8070.7974},{"date":"2019-02-11","close":8006.1045},{"date":"2019-02-12","close":8054.623},{"date":"2019-02-13","close":8107.1885},{"date":"2019-02-14","close":8131.4492},{"date":"2019-02-15","close":8103.1445},{"date":"2019-02-18","close":8119.3198},{"date":"2019-02-19","close":8167.8423},{"date":"2019-02-20","close":8184.0166},{"date":"2019-02-21","close":8216.3633},{"date":"2019-02-22","close":8248.7139},{"date":"2019-02-25","close":8325.5381},{"date":"2019-02-26","close":8256.8008},{"date":"2019-02-27","close":8252.7578},{"date":"2019-02-28","close":8228.4961},{"date":"2019-03-04","close":8321.4961},{"date":"2019-03-05","close":8305.3223},{"date":"2019-03-06","close":8289.1475},{"date":"2019-03-07","close":8289.1475},{"date":"2019-03-08","close":8305.3223},{"date":"2019-03-11","close":8329.582},{"date":"2019-03-12","close":8345.7568},{"date":"2019-03-13","close":8378.1035},{"date":"2019-03-14","close":8463.0186},{"date":"2019-03-15","close":8471.1055},{"date":"2019-03-18","close":8523.667},{"date":"2019-03-19","close":8543.8887},{"date":"2019-03-20","close":8539.8447},{"date":"2019-03-21","close":8487.2773},{"date":"2019-03-22","close":8547.9287},{"date":"2019-03-25","close":8491.3213},{"date":"2019-03-26","close":8495.3662},{"date":"2019-03-27","close":8600.4951},{"date":"2019-03-28","close":8527.7109},{"date":"2019-03-29","close":8475.1445},{"date":"2019-04-01","close":8616.6719},{"date":"2019-04-02","close":8588.3643},{"date":"2019-04-03","close":8592.4082},{"date":"2019-04-04","close":8632.8428},{"date":"2019-04-05","close":8608.582},{"date":"2019-04-08","close":8685.4082},{"date":"2019-04-09","close":8661.1484},{"date":"2019-04-10","close":8661.1484},{"date":"2019-04-11","close":8661.1484},{"date":"2019-04-12","close":8689.4502},{"date":"2019-04-15","close":8608.582},{"date":"2019-04-16","close":8665.1904},{"date":"2019-04-17","close":8616.6719},{"date":"2019-04-18","close":8568.1484},{"date":"2019-04-19","close":8523.667},{"date":"2019-04-22","close":8608.582},{"date":"2019-04-23","close":8624.7568},{"date":"2019-04-24","close":8665.1904},{"date":"2019-04-25","close":8806.7139},{"date":"2019-04-26","close":8766.2754},{"date":"2019-04-29","close":8827.3242},{"date":"2019-04-30","close":8770.3486},{"date":"2019-05-02","close":8888.373},{"date":"2019-05-03","close":8872.0938},{"date":"2019-05-07","close":8778.4873},{"date":"2019-05-08","close":8749.998},{"date":"2019-05-09","close":8717.4414},{"date":"2019-05-10","close":8741.8604},{"date":"2019-05-13","close":8823.2529},{"date":"2019-05-14","close":9026.7451},{"date":"2019-05-15","close":8904.6494},{"date":"2019-05-16","close":8929.0693},{"date":"2019-05-17","close":8945.3477},{"date":"2019-05-20","close":8977.9062},{"date":"2019-05-21","close":9043.0215},{"date":"2019-05-22","close":9051.1621},{"date":"2019-05-23","close":8961.6279},{"date":"2019-05-24","close":9034.8828},{"date":"2019-05-27","close":8945.3477},{"date":"2019-05-28","close":9055.2314},{"date":"2019-05-29","close":9059.3047},{"date":"2019-05-30","close":8933.1377},{"date":"2019-05-31","close":8855.8125},{"date":"2019-06-03","close":8790.6963},{"date":"2019-06-04","close":8945.3477},{"date":"2019-06-05","close":8990.1152},{"date":"2019-06-07","close":9095.9307},{"date":"2019-06-10","close":9213.9541},{"date":"2019-06-11","close":9189.5322},{"date":"2019-06-12","close":9165.1123},{"date":"2019-06-13","close":9197.6709},{"date":"2019-06-14","close":9209.8818},{"date":"2019-06-17","close":9266.8613},{"date":"2019-06-18","close":9197.6709},{"date":"2019-06-19","close":9205.8125},{"date":"2019-06-20","close":9205.8125},{"date":"2019-06-21","close":9238.3711},{"date":"2019-06-24","close":9246.5098},{"date":"2019-06-25","close":9209.8818},{"date":"2019-06-26","close":9205.8125},{"date":"2019-06-27","close":9161.0449},{"date":"2019-06-28","close":9047.0938},{"date":"2019-07-01","close":9246.5098},{"date":"2019-07-02","close":9201.7432},{"date":"2019-07-03","close":9246.5098},{"date":"2019-07-04","close":9295.3486},{"date":"2019-07-05","close":9397.0918},{"date":"2019-07-08","close":9380.8135},{"date":"2019-07-09","close":9340.1182},{"date":"2019-07-10","close":9380.8135},{"date":"2019-07-11","close":9393.0215},{"date":"2019-07-12","close":9388.9531},{"date":"2019-07-15","close":9445.9287},{"date":"2019-07-16","close":9376.7461},{"date":"2019-07-17","close":9413.3691},{"date":"2019-07-18","close":9364.5332},{"date":"2019-07-19","close":9368.6025},{"date":"2019-07-22","close":9356.3945},{"date":"2019-07-23","close":9331.9756},{"date":"2019-07-24","close":9274.999},{"date":"2019-07-25","close":9274.999},{"date":"2019-07-26","close":9262.793},{"date":"2019-07-29","close":9193.6025},{"date":"2019-07-30","close":9263.7188},{"date":"2019-07-31","close":9201.8516},{"date":"2019-08-01","close":9193.6025},{"date":"2019-08-02","close":9271.9688},{"date":"2019-08-05","close":9222.4756},{"date":"2019-08-06","close":9288.4678},{"date":"2019-08-07","close":9214.2285},{"date":"2019-08-08","close":9247.2227},{"date":"2019-08-09","close":9304.9668},{"date":"2019-08-12","close":9325.5889},{"date":"2019-08-13","close":9383.332},{"date":"2019-08-14","close":9313.2139},{"date":"2019-08-16","close":9243.0977},{"date":"2019-08-19","close":9333.8379},{"date":"2019-08-20","close":9346.2119},{"date":"2019-08-21","close":9267.8447},{"date":"2019-08-22","close":9346.2119},{"date":"2019-08-23","close":9350.335},{"date":"2019-08-26","close":9197.7285},{"date":"2019-08-27","close":9238.9717},{"date":"2019-08-28","close":9321.4639},{"date":"2019-08-29","close":9243.0977},{"date":"2019-08-30","close":9321.4639},{"date":"2019-09-02","close":9271.9688},{"date":"2019-09-03","close":9304.9668},{"date":"2019-09-04","close":9412.2041},{"date":"2019-09-05","close":9507.0703},{"date":"2019-09-06","close":9453.4482},{"date":"2019-09-09","close":9395.707},{"date":"2019-09-10","close":9292.5928},{"date":"2019-09-11","close":9354.4619},{"date":"2019-09-16","close":9243.0977},{"date":"2019-09-17","close":9201.8516},{"date":"2019-09-18","close":9304.9668},{"date":"2019-09-19","close":9284.3428},{"date":"2019-09-20","close":9358.5879},{"date":"2019-09-23","close":9445.2021},{"date":"2019-09-24","close":9403.957},{"date":"2019-09-25","close":9457.5723},{"date":"2019-09-26","close":9366.835},{"date":"2019-09-27","close":9436.9531},{"date":"2019-09-30","close":9420.4541},{"date":"2019-10-01","close":9511.1924},{"date":"2019-10-02","close":9453.4482},{"date":"2019-10-04","close":9329.7129},{"date":"2019-10-07","close":9408.0791},{"date":"2019-10-08","close":9441.0752},{"date":"2019-10-10","close":9399.8311},{"date":"2019-10-11","close":9391.582},{"date":"2019-10-14","close":9424.5801},{"date":"2019-10-15","close":9403.957},{"date":"2019-10-16","close":9342.0889},{"date":"2019-10-17","close":9313.2139},{"date":"2019-10-18","close":9325.5889},{"date":"2019-10-21","close":9325.5889},{"date":"2019-10-22","close":9325.5889},{"date":"2019-10-23","close":9387.458},{"date":"2019-10-24","close":9391.582},{"date":"2019-10-25","close":9445.2021},{"date":"2019-10-28","close":9403.957},{"date":"2019-10-29","close":9313.2139},{"date":"2019-10-30","close":9354.7178},{"date":"2019-10-31","close":9300.7627},{"date":"2019-11-01","close":9412.8242},{"date":"2019-11-04","close":9383.7695},{"date":"2019-11-05","close":9387.9219},{"date":"2019-11-06","close":9300.7627},{"date":"2019-11-07","close":9296.6133},{"date":"2019-11-08","close":9188.71},{"date":"2019-11-11","close":9226.0605},{"date":"2019-11-12","close":9230.2129},{"date":"2019-11-13","close":9259.2617},{"date":"2019-11-14","close":9304.917},{"date":"2019-11-15","close":9300.7627},{"date":"2019-11-18","close":9309.0664},{"date":"2019-11-19","close":9342.2695},{"date":"2019-11-20","close":9354.7178},{"date":"2019-11-21","close":9379.6172},{"date":"2019-11-22","close":9421.124},{"date":"2019-11-25","close":9412.8242},{"date":"2019-11-26","close":9396.2217},{"date":"2019-11-27","close":9446.0244},{"date":"2019-11-28","close":9437.7236},{"date":"2019-11-29","close":9371.3184},{"date":"2019-12-02","close":9412.8242},{"date":"2019-12-03","close":9400.373},{"date":"2019-12-04","close":9454.3262},{"date":"2019-12-05","close":9412.8242},{"date":"2019-12-06","close":9470.9258},{"date":"2019-12-09","close":9392.0713},{"date":"2019-12-10","close":9458.4775},{"date":"2019-12-11","close":9541.4824},{"date":"2019-12-12","close":9562.2314},{"date":"2019-12-13","close":9450.1738},{"date":"2019-12-16","close":9558.0811},{"date":"2019-12-17","close":9582.9844},{"date":"2019-12-18","close":9578.832},{"date":"2019-12-19","close":9595.4355},{"date":"2019-12-20","close":9599.584},{"date":"2019-12-23","close":9616.1846},{"date":"2019-12-24","close":9641.0889},{"date":"2019-12-26","close":9620.335},{"date":"2019-12-27","close":9607.8857},{"date":"2019-12-30","close":9636.9355},{"date":"2020-01-02","close":9620.335},{"date":"2020-01-03","close":9483.3799},{"date":"2020-01-06","close":9549.7812},{"date":"2020-01-07","close":9645.2354},{"date":"2020-01-08","close":9549.7812},{"date":"2020-01-09","close":9549.7812},{"date":"2020-01-10","close":9578.832},{"date":"2020-01-13","close":9587.1338},{"date":"2020-01-14","close":9595.4355},{"date":"2020-01-15","close":9628.6357},{"date":"2020-01-16","close":9748.9951},{"date":"2020-01-17","close":9848.6016},{"date":"2020-01-20","close":9836.1504},{"date":"2020-01-21","close":9815.3984},{"date":"2020-01-22","close":9869.3535},{"date":"2020-01-23","close":9906.707},{"date":"2020-01-28","close":9877.6514},{"date":"2020-01-29","close":9973.1094},{"date":"2020-01-30","close":9914.5664},{"date":"2020-01-31","close":9998.1973},{"date":"2020-02-03","close":10060.9238},{"date":"2020-02-04","close":10069.2861},{"date":"2020-02-05","close":10014.9248},{"date":"2020-02-06","close":10086.0127},{"date":"2020-02-07","close":10119.4648},{"date":"2020-02-10","close":10035.834},{"date":"2020-02-11","close":10060.9238},{"date":"2020-02-12","close":10035.834},{"date":"2020-02-13","close":10019.1055},{"date":"2020-02-14","close":10094.377},{"date":"2020-02-17","close":10198.9141},{"date":"2020-02-18","close":10169.6426},{"date":"2020-02-19","close":10295.0898},{"date":"2020-02-20","close":10290.9121},{"date":"2020-02-21","close":10286.7295},{"date":"2020-02-24","close":10286.7295},{"date":"2020-02-25","close":10182.1914},{"date":"2020-02-26","close":9868.5693},{"date":"2020-02-27","close":9814.209},{"date":"2020-02-28","close":9517.3154},{"date":"2020-03-02","close":9099.1572},{"date":"2020-03-03","close":9249.6924},{"date":"2020-03-04","close":9341.6885},{"date":"2020-03-05","close":9400.2295},{"date":"2020-03-06","close":9262.2373},{"date":"2020-03-09","close":8802.2598},{"date":"2020-03-10","close":8827.3506},{"date":"2020-03-11","close":8208.4736},{"date":"2020-03-12","close":8028.6665},{"date":"2020-03-13","close":7025.0835},{"date":"2020-03-16","close":6824.3657},{"date":"2020-03-17","close":6899.6362},{"date":"2020-03-18","close":6816.0029},{"date":"2020-03-19","close":6606.9238},{"date":"2020-03-20","close":6514.9297},{"date":"2020-03-23","close":6402.0254},{"date":"2020-03-24","close":6397.8442},{"date":"2020-03-25","close":6673.8296},{"date":"2020-03-26","close":6782.5503},{"date":"2020-03-27","close":7142.168},{"date":"2020-03-30","close":6937.2686},{"date":"2020-03-31","close":7133.8052},{"date":"2020-04-01","close":7037.6289},{"date":"2020-04-02","close":6740.7354},{"date":"2020-04-03","close":6912.1802},{"date":"2020-04-06","close":7029.2656},{"date":"2020-04-07","close":7071.082},{"date":"2020-04-08","close":7179.8027},{"date":"2020-04-09","close":7284.3428},{"date":"2020-04-10","close":7551.9644},{"date":"2020-04-13","close":7526.874},{"date":"2020-04-14","close":7631.4165},{"date":"2020-04-16","close":7556.1465},{"date":"2020-04-17","close":7618.8701},{"date":"2020-04-20","close":7652.3223},{"date":"2020-04-21","close":7560.3291},{"date":"2020-04-22","close":7422.3345},{"date":"2020-04-23","close":7476.6968},{"date":"2020-04-24","close":7493.4209},{"date":"2020-04-27","close":7505.9668},{"date":"2020-04-28","close":7569.0425},{"date":"2020-04-29","close":7712.0132},{"date":"2020-05-04","close":7501.7617},{"date":"2020-05-06","close":7569.0425},{"date":"2020-05-07","close":7489.1479},{"date":"2020-05-08","close":7564.8364},{"date":"2020-05-11","close":7627.9116},{"date":"2020-05-12","close":7535.4009},{"date":"2020-05-13","close":7493.3521},{"date":"2020-05-14","close":7438.6865},{"date":"2020-05-15","close":7413.4565},{"date":"2020-05-18","close":7480.7363},{"date":"2020-05-19","close":7640.5273},{"date":"2020-05-20","close":7640.5273},{"date":"2020-05-21","close":7653.1436},{"date":"2020-05-22","close":7615.2959},{"date":"2020-05-25","close":7762.4736},{"date":"2020-05-26","close":7838.1655},{"date":"2020-05-27","close":8044.21},{"date":"2020-05-28","close":8178.771},{"date":"2020-05-29","close":8233.4336},{"date":"2020-06-01","close":8182.9756},{"date":"2020-06-02","close":8258.6641},{"date":"2020-06-03","close":8431.0732},{"date":"2020-06-04","close":8586.6582},{"date":"2020-06-05","close":8548.8125},{"date":"2020-06-08","close":8620.2988},{"date":"2020-06-09","close":8700.1943},{"date":"2020-06-10","close":8561.4258},{"date":"2020-06-11","close":8250.2559},{"date":"2020-06-12","close":8153.5425},{"date":"2020-06-15","close":7833.957},{"date":"2020-06-16","close":8073.6445},{"date":"2020-06-17","close":8199.793},{"date":"2020-06-18","close":8182.9756},{"date":"2020-06-19","close":8202.4509},{"date":"2020-06-22","close":8103.0825},{"date":"2020-06-23","close":7897.0322},{"date":"2020-06-24","close":7972.7227},{"date":"2020-06-25","close":7926.4692},{"date":"2020-06-26","close":7821.3418},{"date":"2020-06-29","close":7770.8818},{"date":"2020-06-30","close":7800.3198},{"date":"2020-07-01","close":7842.3687},{"date":"2020-07-02","close":7918.0605},{"date":"2020-07-03","close":7991.0793},{"date":"2020-07-06","close":8014.7744},{"date":"2020-07-07","close":8010.5693},{"date":"2020-07-08","close":7976.9277},{"date":"2020-07-09","close":7922.2637},{"date":"2020-07-10","close":7817.1387},{"date":"2020-07-13","close":7968.5176},{"date":"2020-07-14","close":7897.0322},{"date":"2020-07-15","close":7934.8789},{"date":"2020-07-16","close":7960.1089},{"date":"2020-07-17","close":8073.6445},{"date":"2020-07-20","close":8115.6924},{"date":"2020-07-21","close":8056.8242},{"date":"2020-07-22","close":8187.1807},{"date":"2020-07-23","close":8166.1543},{"date":"2020-07-24","close":8174.5659},{"date":"2020-07-27","close":8094.6699},{"date":"2020-07-28","close":8023.1841},{"date":"2020-07-29","close":8090.4658},{"date":"2020-07-30","close":8167.1113},{"date":"2020-07-31","close":8116.0132},{"date":"2020-08-03","close":8056.4014},{"date":"2020-08-04","close":8064.9155},{"date":"2020-08-05","close":8192.6602},{"date":"2020-08-06","close":8171.3696},{"date":"2020-08-07","close":8171.3696},{"date":"2020-08-10","close":8124.5293},{"date":"2020-08-11","close":8256.5332},{"date":"2020-08-12","close":8286.3389},{"date":"2020-08-13","close":8307.6289},{"date":"2020-08-14","close":8273.5645},{"date":"2020-08-18","close":8256.5332},{"date":"2020-08-19","close":8218.2051},{"date":"2020-08-20","close":8111.7563},{"date":"2020-08-21","close":8086.2085},{"date":"2020-08-24","close":8150.0781},{"date":"2020-08-25","close":8256.5332},{"date":"2020-08-26","close":8209.6934},{"date":"2020-08-27","close":8098.979},{"date":"2020-08-28","close":8124.5293},{"date":"2020-08-31","close":8196.9189},{"date":"2020-09-01","close":8184.146},{"date":"2020-09-02","close":8120.2725},{"date":"2020-09-03","close":8222.4688},{"date":"2020-09-04","close":8107.4966},{"date":"2020-09-07","close":8090.4639},{"date":"2020-09-08","close":8154.3369},{"date":"2020-09-09","close":8081.9492},{"date":"2020-09-10","close":8133.0493},{"date":"2020-09-11","close":8043.6245},{"date":"2020-09-14","close":8077.689},{"date":"2020-09-15","close":8098.979},{"date":"2020-09-16","close":8086.2085},{"date":"2020-09-17","close":8128.7886},{"date":"2020-09-18","close":8069.1738},{"date":"2020-09-21","close":7834.9751},{"date":"2020-09-22","close":7681.6831},{"date":"2020-09-23","close":7677.4268},{"date":"2020-09-24","close":7673.1655},{"date":"2020-09-25","close":7728.5244},{"date":"2020-09-28","close":7749.8154},{"date":"2020-09-29","close":7809.4282},{"date":"2020-10-05","close":7864.7827},{"date":"2020-10-06","close":7860.5259},{"date":"2020-10-07","close":7920.1377},{"date":"2020-10-08","close":7966.98},{"date":"2020-10-12","close":7992.5273},{"date":"2020-10-13","close":8047.8828},{"date":"2020-10-14","close":7984.0117},{"date":"2020-10-15","close":7996.7847},{"date":"2020-10-16","close":7873.3008},{"date":"2020-10-19","close":7928.6533},{"date":"2020-10-20","close":7958.4634},{"date":"2020-10-21","close":7988.2695},{"date":"2020-10-22","close":7852.0083},{"date":"2020-10-23","close":7907.3657},{"date":"2020-10-26","close":7877.5586},{"date":"2020-10-27","close":7847.7524},{"date":"2020-10-28","close":7741.2969},{"date":"2020-10-29","close":7625.6929},{"date":"2020-10-30","close":7441.5781},{"date":"2020-11-02","close":7492.9585},{"date":"2020-11-03","close":7595.7197},{"date":"2020-11-04","close":7766.9873},{"date":"2020-11-05","close":7715.6055},{"date":"2020-11-06","close":7814.0869},{"date":"2020-11-09","close":7869.7505},{"date":"2020-11-10","close":8143.7744},{"date":"2020-11-11","close":8379.2695},{"date":"2020-11-12","close":8370.7051},{"date":"2020-11-13","close":8280.792},{"date":"2020-11-16","close":8297.917},{"date":"2020-11-17","close":8349.2969},{"date":"2020-11-18","close":8340.7334},{"date":"2020-11-19","close":8302.2002},{"date":"2020-11-20","close":8242.2559},{"date":"2020-11-23","close":8302.2002},{"date":"2020-11-24","close":8332.1709},{"date":"2020-11-25","close":8507.7197},{"date":"2020-11-26","close":8417.8047},{"date":"2020-11-27","close":8370.7051},{"date":"2020-11-30","close":8345.0146},{"date":"2020-12-01","close":8477.749},{"date":"2020-12-02","close":8315.043},{"date":"2020-12-03","close":8345.0146},{"date":"2020-12-04","close":8327.8896},{"date":"2020-12-07","close":8276.5078},{"date":"2020-12-08","close":8237.9736},{"date":"2020-12-09","close":8242.2559},{"date":"2020-12-10","close":8199.4385},{"date":"2020-12-11","close":8216.5654},{"date":"2020-12-14","close":8379.2695},{"date":"2020-12-15","close":8323.6064},{"date":"2020-12-16","close":8349.2969},{"date":"2020-12-17","close":8285.0732},{"date":"2020-12-18","close":8473.4658},{"date":"2020-12-21","close":8409.2402},{"date":"2020-12-22","close":8242.2559},{"date":"2020-12-23","close":8280.792},{"date":"2020-12-24","close":8310.7637},{"date":"2020-12-28","close":8306.4805},{"date":"2020-12-29","close":8345.0146},{"date":"2020-12-30","close":8293.6348},{"date":"2021-01-04","close":8285.0732},{"date":"2021-01-05","close":8237.9736},{"date":"2021-01-06","close":8297.917},{"date":"2021-01-07","close":8499.1553},{"date":"2021-01-08","close":8507.7197},{"date":"2021-01-11","close":8499.1553},{"date":"2021-01-12","close":8512.002},{"date":"2021-01-13","close":8473.4658},{"date":"2021-01-14","close":8507.7197},{"date":"2021-01-15","close":8563.3828},{"date":"2021-01-18","close":8563.3828},{"date":"2021-01-19","close":8533.4092},{"date":"2021-01-20","close":8533.4092},{"date":"2021-01-21","close":8554.8174},{"date":"2021-01-22","close":8554.8174},{"date":"2021-01-25","close":8554.8174},{"date":"2021-01-26","close":8473.4658},{"date":"2021-01-27","close":8400.6797},{"date":"2021-01-28","close":8262.8213},{"date":"2021-01-29","close":8357.5977},{"date":"2021-02-01","close":8344.6738},{"date":"2021-02-02","close":8409.2949},{"date":"2021-02-03","close":8568.6914},{"date":"2021-02-04","close":8633.3105},{"date":"2021-02-05","close":8633.3105},{"date":"2021-02-08","close":8663.4707},{"date":"2021-02-09","close":8680.7012},{"date":"2021-02-10","close":8629.002},{"date":"2021-02-15","close":8616.0811},{"date":"2021-02-16","close":8568.6914},{"date":"2021-02-17","close":8547.1504},{"date":"2021-02-18","close":8486.8389},{"date":"2021-02-19","close":8426.5244},{"date":"2021-02-22","close":8435.1416},{"date":"2021-02-23","close":8465.2988},{"date":"2021-02-24","close":8555.7686},{"date":"2021-02-25","close":8616.0811},{"date":"2021-02-26","close":8637.6211},{"date":"2021-03-02","close":8581.6143},{"date":"2021-03-03","close":8607.4629},{"date":"2021-03-04","close":8551.458},{"date":"2021-03-05","close":8568.6914},{"date":"2021-03-08","close":8607.4629},{"date":"2021-03-09","close":8784.0928},{"date":"2021-03-10","close":8762.5537},{"date":"2021-03-11","close":8835.79},{"date":"2021-03-12","close":8848.7139},{"date":"2021-03-15","close":8939.1816},{"date":"2021-03-16","close":8969.3379},{"date":"2021-03-17","close":8986.5703},{"date":"2021-03-18","close":8904.7178},{"date":"2021-03-19","close":8848.7139},{"date":"2021-03-22","close":8822.8652},{"date":"2021-03-23","close":8801.3252},{"date":"2021-03-24","close":8809.9414},{"date":"2021-03-25","close":8809.9414},{"date":"2021-03-26","close":8766.8633},{"date":"2021-03-29","close":8835.79},{"date":"2021-03-30","close":8909.0254},{"date":"2021-03-31","close":8870.2549},{"date":"2021-04-01","close":8904.7178},{"date":"2021-04-02","close":9059.8076},{"date":"2021-04-05","close":8969.9557},{"date":"2021-04-06","close":8977.957},{"date":"2021-04-07","close":8965.0303},{"date":"2021-04-08","close":8982.2637},{"date":"2021-04-09","close":8999.4951},{"date":"2021-04-12","close":8969.3379},{"date":"2021-04-13","close":8973.6494},{"date":"2021-04-14","close":9003.8037},{"date":"2021-04-15","close":9025.3438},{"date":"2021-04-16","close":9051.1924},{"date":"2021-04-19","close":9064.1143},{"date":"2021-04-20","close":9081.3457},{"date":"2021-04-21","close":9025.3438},{"date":"2021-04-22","close":9033.9609},{"date":"2021-04-23","close":9055.501},{"date":"2021-04-26","close":9038.2686},{"date":"2021-04-27","close":9042.5752},{"date":"2021-04-28","close":9016.7275},{"date":"2021-04-29","close":8973.4395},{"date":"2021-04-30","close":8986.4297},{"date":"2021-05-03","close":9068.6738},{"date":"2021-05-04","close":9189.875},{"date":"2021-05-06","close":9202.8613},{"date":"2021-05-07","close":9263.4648},{"date":"2021-05-10","close":9259.1367},{"date":"2021-05-11","close":9272.123},{"date":"2021-05-12","close":9250.4824},{"date":"2021-05-13","close":9176.8906},{"date":"2021-05-14","close":9220.1777},{"date":"2021-05-17","close":9254.8086},{"date":"2021-05-18","close":9311.0811},{"date":"2021-05-20","close":9176.8906},{"date":"2021-05-21","close":9289.4375},{"date":"2021-05-24","close":9246.1514},{"date":"2021-05-25","close":9254.8086},{"date":"2021-05-26","close":9228.835},{"date":"2021-05-27","close":9150.918},{"date":"2021-05-28","close":9116.2881},{"date":"2021-05-31","close":9116.2881},{"date":"2021-06-01","close":9107.6318},{"date":"2021-06-02","close":9090.3164},{"date":"2021-06-03","close":9215.8477},{"date":"2021-06-04","close":9168.2344},{"date":"2021-06-07","close":9185.5479},{"date":"2021-06-08","close":9241.8203},{"date":"2021-06-09","close":9228.835},{"date":"2021-06-10","close":9289.4375},{"date":"2021-06-11","close":9302.4229},{"date":"2021-06-14","close":9332.7236},{"date":"2021-06-15","close":9393.3262},{"date":"2021-06-16","close":9388.998},{"date":"2021-06-17","close":9414.9707},{"date":"2021-06-18","close":9371.6816},{"date":"2021-06-21","close":9246.1514},{"date":"2021-06-22","close":9306.752},{"date":"2021-06-23","close":9289.4375},{"date":"2021-06-24","close":9259.1367},{"date":"2021-06-25","close":9237.4922},{"date":"2021-06-28","close":9185.5479},{"date":"2021-06-29","close":9090.3164},{"date":"2021-06-30","close":9081.6582},{"date":"2021-07-01","close":9090.3164},{"date":"2021-07-02","close":9168.2344},{"date":"2021-07-05","close":9137.9316},{"date":"2021-07-06","close":9302.4229},{"date":"2021-07-07","close":9289.4375},{"date":"2021-07-08","close":9358.6963},{"date":"2021-07-09","close":9328.3945},{"date":"2021-07-12","close":9354.3711},{"date":"2021-07-13","close":9358.6963},{"date":"2021-07-14","close":9341.3828},{"date":"2021-07-15","close":9306.752},{"date":"2021-07-16","close":9250.4824},{"date":"2021-07-19","close":9259.1367},{"date":"2021-07-20","close":9124.9434},{"date":"2021-07-21","close":9137.9316},{"date":"2021-07-22","close":9168.2344},{"date":"2021-07-23","close":9237.4922},{"date":"2021-07-26","close":9228.835},{"date":"2021-07-27","close":9254.8086},{"date":"2021-07-28","close":9350.04},{"date":"2021-07-29","close":9358.7783},{"date":"2021-07-30","close":9288.8691},{"date":"2021-08-02","close":9354.4062},{"date":"2021-08-03","close":9384.9922},{"date":"2021-08-04","close":9315.0869},{"date":"2021-08-05","close":9293.2412},{"date":"2021-08-06","close":9323.8242},{"date":"2021-08-09","close":9301.9775},{"date":"2021-08-10","close":9288.8691},{"date":"2021-08-11","close":9376.2559},{"date":"2021-08-12","close":9415.5762},{"date":"2021-08-13","close":9463.6387},{"date":"2021-08-17","close":9577.2363},{"date":"2021-08-18","close":9529.1777},{"date":"2021-08-19","close":9489.8545},{"date":"2021-08-20","close":9459.2676},{"date":"2021-08-23","close":9533.5449},{"date":"2021-08-24","close":9533.5449},{"date":"2021-08-25","close":9489.8545},{"date":"2021-08-26","close":9520.4365},{"date":"2021-08-27","close":9537.9111},{"date":"2021-08-30","close":9620.9297},{"date":"2021-08-31","close":9564.1299},{"date":"2021-09-01","close":9516.0674},{"date":"2021-09-02","close":9625.2969},{"date":"2021-09-03","close":9673.3594},{"date":"2021-09-06","close":9642.7744},{"date":"2021-09-07","close":9642.7744},{"date":"2021-09-08","close":9577.2363},{"date":"2021-09-09","close":9734.5273},{"date":"2021-09-10","close":9660.251},{"date":"2021-09-13","close":9607.8203},{"date":"2021-09-14","close":9664.6201},{"date":"2021-09-15","close":9603.4541},{"date":"2021-09-16","close":9590.3438},{"date":"2021-09-17","close":9551.0215},{"date":"2021-09-23","close":9555.3916},{"date":"2021-09-24","close":9585.9746},{"date":"2021-09-27","close":9551.0215},{"date":"2021-09-28","close":9682.0977},{"date":"2021-09-29","close":9559.7607},{"date":"2021-09-30","close":9607.8203},{"date":"2021-10-01","close":9572.8682},{"date":"2021-10-05","close":9682.0977},{"date":"2021-10-06","close":9647.1455},{"date":"2021-10-07","close":9721.418},{"date":"2021-10-08","close":9821.9111},{"date":"2021-10-12","close":9786.9551},{"date":"2021-10-13","close":9760.7422},{"date":"2021-10-14","close":9786.9551},{"date":"2021-10-15","close":9856.8652},{"date":"2021-10-18","close":9918.0332},{"date":"2021-10-19","close":9861.2324},{"date":"2021-10-20","close":9896.1875},{"date":"2021-10-21","close":9996.6768},{"date":"2021-10-22","close":9887.4482},{"date":"2021-10-25","close":9869.9717},{"date":"2021-10-26","close":9821.9111},{"date":"2021-10-27","close":9821.9111},{"date":"2021-10-28","close":9857.0811},{"date":"2021-10-29","close":9835.1006},{"date":"2021-11-01","close":9861.4785},{"date":"2021-11-02","close":9923.0303},{"date":"2021-11-03","close":9953.8066},{"date":"2021-11-04","close":9971.3955},{"date":"2021-11-05","close":9975.791},{"date":"2021-11-08","close":10063.7207},{"date":"2021-11-09","close":10015.3584},{"date":"2021-11-10","close":9993.377},{"date":"2021-11-11","close":9988.9805},{"date":"2021-11-12","close":9901.0488},{"date":"2021-11-15","close":9857.0811},{"date":"2021-11-16","close":9918.6357},{"date":"2021-11-17","close":9887.8594},{"date":"2021-11-18","close":9808.7207},{"date":"2021-11-19","close":9769.1523},{"date":"2021-11-22","close":9729.583},{"date":"2021-11-23","close":9725.1875},{"date":"2021-11-24","close":9751.5654},{"date":"2021-11-25","close":9764.7539},{"date":"2021-11-26","close":9786.7393},{"date":"2021-11-29","close":9694.4092},{"date":"2021-11-30","close":9536.1338},{"date":"2021-12-01","close":9333.8916},{"date":"2021-12-02","close":9342.6846},{"date":"2021-12-03","close":9426.2207},{"date":"2021-12-06","close":9465.7891},{"date":"2021-12-07","close":9580.0996},{"date":"2021-12-08","close":9672.4277},{"date":"2021-12-09","close":9637.2549},{"date":"2021-12-10","close":9610.875},{"date":"2021-12-13","close":9659.2383},{"date":"2021-12-14","close":9637.2549},{"date":"2021-12-15","close":9637.2549},{"date":"2021-12-16","close":9672.4277},{"date":"2021-12-17","close":9716.3936},{"date":"2021-12-20","close":9694.4092},{"date":"2021-12-21","close":9672.4277},{"date":"2021-12-22","close":9729.583},{"date":"2021-12-23","close":9769.1523},{"date":"2021-12-24","close":9782.3418},{"date":"2021-12-27","close":9799.9287},{"date":"2021-12-28","close":9857.0811},{"date":"2021-12-29","close":9905.4443},{"date":"2021-12-30","close":9993.377},{"date":"2022-01-03","close":10020.6574},{"date":"2022-01-04","close":10085.7041},{"date":"2022-01-05","close":10116.4795},{"date":"2022-01-06","close":10156.0488},{"date":"2022-01-07","close":10112.082},{"date":"2022-01-10","close":10120.876},{"date":"2022-01-11","close":10054.9268},{"date":"2022-01-12","close":10072.5146},{"date":"2022-01-13","close":10160.4463},{"date":"2022-01-14","close":10186.8252},{"date":"2022-01-17","close":10147.2568},{"date":"2022-01-18","close":10160.4463},{"date":"2022-01-19","close":10072.5146},{"date":"2022-01-20","close":10076.9111},{"date":"2022-01-21","close":10068.1172},{"date":"2022-01-24","close":9984.583},{"date":"2022-01-25","close":9861.4785},{"date":"2022-01-26","close":9870.2744},{"date":"2022-01-27","close":9848.1523},{"date":"2022-01-28","close":9848.1523},{"date":"2022-02-03","close":10193.2354},{"date":"2022-02-04","close":10144.5693},{"date":"2022-02-07","close":10095.9062},{"date":"2022-02-08","close":10118.0254},{"date":"2022-02-09","close":10135.7227},{"date":"2022-02-10","close":10241.8994},{"date":"2022-02-11","close":10237.4756},{"date":"2022-02-14","close":10222.7944},{"date":"2022-02-15","close":10025.1191},{"date":"2022-02-16","close":10042.8154},{"date":"2022-02-17","close":10087.0566},{"date":"2022-02-18","close":10100.3281},{"date":"2022-02-21","close":10056.0859},{"date":"2022-02-22","close":9958.7549},{"date":"2022-02-23","close":9927.7852},{"date":"2022-02-24","close":9927.7852},{"date":"2022-02-25","close":9834.8789},{"date":"2022-02-28","close":10118.0254},{"date":"2022-03-02","close":10140.1455},{"date":"2022-03-03","close":10144.5693},{"date":"2022-03-04","close":10188.8115},{"date":"2022-03-07","close":10294.9902},{"date":"2022-03-08","close":10237.4756},{"date":"2022-03-10","close":10414.4414},{"date":"2022-03-11","close":10436.5625},{"date":"2022-03-14","close":10436.5625},{"date":"2022-03-15","close":10343.6543},{"date":"2022-03-16","close":10387.8984},{"date":"2022-03-17","close":10210.9316},{"date":"2022-03-18","close":10370.2012},{"date":"2022-03-21","close":10449.8379},{"date":"2022-03-22","close":10547.166},{"date":"2022-03-23","close":10507.3496},{"date":"2022-03-24","close":10586.9834},{"date":"2022-03-25","close":10693.1641},{"date":"2022-03-28","close":10852.4346},{"date":"2022-03-29","close":10799.3447},{"date":"2022-03-30","close":10812.6172},{"date":"2022-03-31","close":10971.8857},{"date":"2022-04-01","close":10980.7324},{"date":"2022-04-04","close":10994.0068},{"date":"2022-04-05","close":10958.6133},{"date":"2022-04-06","close":11011.7012},{"date":"2022-04-07","close":11109.0352},{"date":"2022-04-08","close":11078.0654},{"date":"2022-04-11","close":11086.915},{"date":"2022-04-12","close":11122.3086},{"date":"2022-04-13","close":11166.5479},{"date":"2022-04-14","close":11126.7314},{"date":"2022-04-15","close":11246.1826},{"date":"2022-04-18","close":11246.1826},{"date":"2022-04-19","close":11246.1826},{"date":"2022-04-20","close":11255.0312},{"date":"2022-04-21","close":11356.7871},{"date":"2022-04-22","close":11290.4238},{"date":"2022-04-25","close":11126.7314},{"date":"2022-04-26","close":10998.4307},{"date":"2022-04-27","close":11140.0029},{"date":"2022-04-28","close":11144.4502},{"date":"2022-04-29","close":11166.6963},{"date":"2022-05-02","close":10992.3513},{"date":"2022-05-03","close":10975.3936},{"date":"2022-05-04","close":10997.6396},{"date":"2022-05-06","close":11015.4355},{"date":"2022-05-09","close":10960.543},{"date":"2022-05-10","close":10877.5186},{"date":"2022-05-11","close":10833.0312},{"date":"2022-05-12","close":10739.6045},{"date":"2022-05-13","close":10850.8262},{"date":"2022-05-16","close":10904.2109},{"date":"2022-05-17","close":11086.6182},{"date":"2022-05-18","close":11126.6572},{"date":"2022-05-19","close":11162.2471},{"date":"2022-05-20","close":11073.2676},{"date":"2022-05-23","close":11099.9648},{"date":"2022-05-24","close":11144.4502},{"date":"2022-05-25","close":11242.3262},{"date":"2022-05-26","close":11295.7129},{"date":"2022-05-27","close":11322.4082},{"date":"2022-05-30","close":11286.8164},{"date":"2022-05-31","close":11211.1836},{"date":"2022-06-02","close":11269.0205},{"date":"2022-06-03","close":11309.0605},{"date":"2022-06-07","close":11411.3857},{"date":"2022-06-08","close":11406.9355},{"date":"2022-06-09","close":11357.998},{"date":"2022-06-10","close":11175.5928},{"date":"2022-06-13","close":11059.9238},{"date":"2022-06-14","close":10944.251},{"date":"2022-06-15","close":10699.5625},{"date":"2022-06-16","close":10615.0352},{"date":"2022-06-17","close":10526.0576},{"date":"2022-06-20","close":10374.7959},{"date":"2022-06-21","close":10405.9365},{"date":"2022-06-22","close":10784.0947},{"date":"2022-06-23","close":10610.585},{"date":"2022-06-24","close":10712.9111},{"date":"2022-06-27","close":10797.4404},{"date":"2022-06-28","close":10868.6211},{"date":"2022-06-29","close":10935.3545},{"date":"2022-06-30","close":10877.5186},{"date":"2022-07-01","close":10801.8887},{"date":"2022-07-04","close":10873.0693},{"date":"2022-07-05","close":10913.1104},{"date":"2022-07-06","close":10699.5625},{"date":"2022-07-07","close":10730.707},{"date":"2022-07-08","close":10730.707},{"date":"2022-07-11","close":10770.7461},{"date":"2022-07-12","close":10739.6045},{"date":"2022-07-13","close":10690.666},{"date":"2022-07-14","close":10717.3594},{"date":"2022-07-15","close":10761.8477},{"date":"2022-07-18","close":10779.6426},{"date":"2022-07-19","close":10864.1729},{"date":"2022-07-20","close":10944.251},{"date":"2022-07-21","close":10904.2109},{"date":"2022-07-22","close":10886.417},{"date":"2022-07-25","close":10917.5605},{"date":"2022-07-26","close":11042.127},{"date":"2022-07-27","close":11046.5762},{"date":"2022-07-28","close":10881.9678},{"date":"2022-07-29","close":11042.127},{"date":"2022-08-01","close":11131.1055},{"date":"2022-08-02","close":11171.1465},{"date":"2022-08-03","close":11099.9648},{"date":"2022-08-04","close":11122.207},{"date":"2022-08-05","close":11091.0664},{"date":"2022-08-08","close":11055.4746},{"date":"2022-08-09","close":11184.4941},{"date":"2022-08-10","close":11237.8799},{"date":"2022-08-11","close":11309.0605},{"date":"2022-08-12","close":11366.8955},{"date":"2022-08-16","close":11446.9756},{"date":"2022-08-17","close":11464.7725},{"date":"2022-08-18","close":11562.6465},{"date":"2022-08-19","close":11602.6875},{"date":"2022-08-22","close":11629.3799},{"date":"2022-08-23","close":11527.0547},{"date":"2022-08-24","close":11598.2383},{"date":"2022-08-25","close":11527.0547},{"date":"2022-08-26","close":11624.9287},{"date":"2022-08-29","close":11607.1357},{"date":"2022-08-30","close":11544.8525},{"date":"2022-08-31","close":11335.7549},{"date":"2022-09-01","close":11317.96},{"date":"2022-09-02","close":11340.2031},{"date":"2022-09-05","close":11513.71},{"date":"2022-09-06","close":11518.1553},{"date":"2022-09-07","close":11389.1396},{"date":"2022-09-08","close":11553.749},{"date":"2022-09-13","close":11851.8232},{"date":"2022-09-14","close":11740.6016},{"date":"2022-09-15","close":11718.3574},{"date":"2022-09-16","close":11598.2383},{"date":"2022-09-19","close":11389.1396},{"date":"2022-09-20","close":11535.9541},{"date":"2022-09-21","close":11438.0791},{"date":"2022-09-22","close":11411.3857},{"date":"2022-09-23","close":11286.8164},{"date":"2022-09-26","close":11113.3086},{"date":"2022-09-27","close":10770.7461},{"date":"2022-09-28","close":10801.8887},{"date":"2022-09-29","close":10824.1348},{"date":"2022-09-30","close":10704.0137},{"date":"2022-10-04","close":10686.2178},{"date":"2022-10-05","close":10819.6836},{"date":"2022-10-06","close":10690.666},{"date":"2022-10-07","close":10583.8926},{"date":"2022-10-11","close":10432.6309},{"date":"2022-10-12","close":10312.5078},{"date":"2022-10-13","close":10192.3916},{"date":"2022-10-14","close":10392.5918},{"date":"2022-10-17","close":10374.7959},{"date":"2022-10-18","close":10459.3242},{"date":"2022-10-19","close":10574.9961},{"date":"2022-10-20","close":10619.4834},{"date":"2022-10-21","close":10530.5049},{"date":"2022-10-24","close":10570.542},{"date":"2022-10-25","close":10623.9326},{"date":"2022-10-26","close":10668.4199},{"date":"2022-10-27","close":10806.3369},{"date":"2022-10-28","close":10922.584},{"date":"2022-10-31","close":10958.3506},{"date":"2022-11-01","close":10989.6465},{"date":"2022-11-02","close":10958.3506},{"date":"2022-11-03","close":10994.1182},{"date":"2022-11-04","close":10895.7578},{"date":"2022-11-07","close":10953.8779},{"date":"2022-11-08","close":10730.3301},{"date":"2022-11-09","close":10712.4463},{"date":"2022-11-10","close":10623.0254},{"date":"2022-11-11","close":10654.3242},{"date":"2022-11-14","close":10757.1562},{"date":"2022-11-15","close":10739.2734},{"date":"2022-11-16","close":10801.8652},{"date":"2022-11-17","close":10891.2861},{"date":"2022-11-18","close":10855.5176},{"date":"2022-11-21","close":10971.7637},{"date":"2022-11-22","close":11092.4785},{"date":"2022-11-23","close":11110.3633},{"date":"2022-11-24","close":11012.002},{"date":"2022-11-25","close":11043.2998},{"date":"2022-11-28","close":11275.7891},{"date":"2022-11-29","close":11052.2412},{"date":"2022-11-30","close":10788.4531},{"date":"2022-12-01","close":10931.5234},{"date":"2022-12-02","close":11056.7119},{"date":"2022-12-05","close":10900.2285},{"date":"2022-12-06","close":10944.9385},{"date":"2022-12-07","close":10980.7041},{"date":"2022-12-08","close":10918.1113},{"date":"2022-12-09","close":10837.6357},{"date":"2022-12-12","close":10882.3418},{"date":"2022-12-13","close":10904.7002},{"date":"2022-12-14","close":10949.4082},{"date":"2022-12-15","close":11038.8281},{"date":"2022-12-16","close":10886.8154},{"date":"2022-12-19","close":10676.6797},{"date":"2022-12-20","close":10542.5508},{"date":"2022-12-21","close":10417.3613},{"date":"2022-12-22","close":10529.1377},{"date":"2022-12-23","close":10506.7812},{"date":"2022-12-26","close":10551.4932},{"date":"2022-12-27","close":10488.8975},{"date":"2022-12-28","close":10555.9619},{"date":"2022-12-29","close":10372.6533},{"date":"2023-01-02","close":10430.7754},{"date":"2023-01-03","close":10359.2393},{"date":"2023-01-04","close":10345.8262},{"date":"2023-01-05","close":10573.8457},{"date":"2023-01-06","close":10269.8223},{"date":"2023-01-09","close":10421.834},{"date":"2023-01-10","close":10533.6074},{"date":"2023-01-11","close":10542.5508},{"date":"2023-01-12","close":10636.4385},{"date":"2023-01-13","close":10663.2646},{"date":"2023-01-16","close":10694.5635},{"date":"2023-01-17","close":10685.6201},{"date":"2023-01-18","close":10775.042},{"date":"2023-01-19","close":10578.3174},{"date":"2023-01-20","close":10591.7285},{"date":"2023-01-25","close":10681.1494},{"date":"2023-01-26","close":10640.9102},{"date":"2023-01-27","close":10649.8516},{"date":"2023-01-30","close":10649.8516},{"date":"2023-01-31","close":10582.2773},{"date":"2023-02-01","close":10555.248},{"date":"2023-02-02","close":10577.7725},{"date":"2023-02-03","close":10667.8721},{"date":"2023-02-06","close":10712.9209},{"date":"2023-02-07","close":10712.9209},{"date":"2023-02-08","close":10712.9209},{"date":"2023-02-09","close":10708.4189},{"date":"2023-02-10","close":10694.9033},{"date":"2023-02-13","close":10780.499},{"date":"2023-02-14","close":10812.0342},{"date":"2023-02-15","close":10897.6279},{"date":"2023-02-16","close":10924.6611},{"date":"2023-02-17","close":10960.7002},{"date":"2023-02-20","close":10987.7305},{"date":"2023-02-21","close":10897.6279},{"date":"2023-02-22","close":10902.1328},{"date":"2023-02-23","close":10812.0342},{"date":"2023-02-24","close":10893.125},{"date":"2023-02-27","close":11046.2939},{"date":"2023-02-28","close":10983.2246},{"date":"2023-03-02","close":10861.5879},{"date":"2023-03-03","close":10762.4785},{"date":"2023-03-06","close":10794.0127},{"date":"2023-03-07","close":10951.6895},{"date":"2023-03-08","close":10947.1826},{"date":"2023-03-09","close":10902.1328},{"date":"2023-03-10","close":10983.2246},{"date":"2023-03-13","close":10816.54},{"date":"2023-03-14","close":10785.0039},{"date":"2023-03-15","close":10789.5078},{"date":"2023-03-16","close":10739.9512},{"date":"2023-03-17","close":10789.5078},{"date":"2023-03-20","close":10663.3682},{"date":"2023-03-21","close":10726.4385},{"date":"2023-03-22","close":10807.5283},{"date":"2023-03-23","close":10501.1875},{"date":"2023-03-24","close":10541.7334},{"date":"2023-03-27","close":10649.8516},{"date":"2023-03-28","close":10654.3584},{"date":"2023-03-29","close":10721.9326},{"date":"2023-03-30","close":10929.165},{"date":"2023-03-31","close":10974.2148},{"date":"2023-04-03","close":11118.376},{"date":"2023-04-04","close":11145.4062},{"date":"2023-04-05","close":11145.4062},{"date":"2023-04-06","close":11303.0801},{"date":"2023-04-07","close":11307.585},{"date":"2023-04-10","close":11384.1699},{"date":"2023-04-11","close":11352.6348},{"date":"2023-04-12","close":11451.7461},{"date":"2023-04-13","close":11393.1807},{"date":"2023-04-14","close":11298.5742},{"date":"2023-04-17","close":11334.6143},{"date":"2023-04-18","close":11429.2207},{"date":"2023-04-19","close":11388.6738},{"date":"2023-04-20","close":11460.7559},{"date":"2023-04-21","close":11487.7842},{"date":"2023-04-24","close":11528.3311},{"date":"2023-04-25","close":11573.3809},{"date":"2023-04-26","close":11456.25},{"date":"2023-04-27","close":11451.7188},{"date":"2023-04-28","close":11542.3877},{"date":"2023-05-02","close":11574.123},{"date":"2023-05-03","close":11438.1152},{"date":"2023-05-04","close":11329.3135},{"date":"2023-05-08","close":11456.25},{"date":"2023-05-09","close":11451.7188},{"date":"2023-05-10","close":11497.0518},{"date":"2023-05-11","close":11506.1182},{"date":"2023-05-12","close":11515.1865},{"date":"2023-05-15","close":11533.3223},{"date":"2023-05-16","close":11528.7881},{"date":"2023-05-17","close":11374.6465},{"date":"2023-05-18","close":11451.0073},{"date":"2023-05-19","close":11243.1758},{"date":"2023-05-22","close":11134.3691},{"date":"2023-05-23","close":11093.5693},{"date":"2023-05-24","close":11129.8455},{"date":"2023-05-25","close":11039.166},{"date":"2023-05-26","close":10880.4912},{"date":"2023-05-30","close":10894.0918},{"date":"2023-05-31","close":10853.29},{"date":"2023-06-01","close":10835.1543},{"date":"2023-06-02","close":10730.8848},{"date":"2023-06-05","close":10880.4912},{"date":"2023-06-07","close":10839.6895},{"date":"2023-06-08","close":10953.0283},{"date":"2023-06-09","close":10880.4912},{"date":"2023-06-12","close":10817.0225},{"date":"2023-06-13","close":10640.2139},{"date":"2023-06-14","close":10690.083},{"date":"2023-06-15","close":10767.1523},{"date":"2023-06-16","close":10789.8213},{"date":"2023-06-19","close":10984.7627},{"date":"2023-06-20","close":10934.8936},{"date":"2023-06-21","close":10857.8242},{"date":"2023-06-22","close":10939.4277},{"date":"2023-06-23","close":10943.9639},{"date":"2023-06-26","close":10789.8213},{"date":"2023-06-27","close":10803.4219},{"date":"2023-06-28","close":10903.1592},{"date":"2023-06-29","close":10998.3643},{"date":"2023-06-30","close":11021.0312},{"date":"2023-07-03","close":11134.9759},{"date":"2023-07-04","close":11152.4192},{"date":"2023-07-05","close":11152.4192},{"date":"2023-07-06","close":11144.2106},{"date":"2023-07-07","close":10848.7559},{"date":"2023-07-10","close":10903.1592},{"date":"2023-07-11","close":10868.1961},{"date":"2023-07-12","close":10950.2822},{"date":"2023-07-13","close":10959.5169},{"date":"2023-07-14","close":10875.959},{"date":"2023-07-17","close":10807.9531},{"date":"2023-07-18","close":10808.6837},{"date":"2023-07-19","close":10776.2197},{"date":"2023-07-20","close":10785.2861},{"date":"2023-07-21","close":10948.4941},{"date":"2023-07-24","close":10989.2988},{"date":"2023-07-25","close":11080.5938},{"date":"2023-07-26","close":10948.4941},{"date":"2023-07-27","close":11097.0111},{"date":"2023-07-28","close":10762.6191},{"date":"2023-07-31","close":10972.8559},{"date":"2023-08-01","close":11080.5938},{"date":"2023-08-02","close":11068.2809},{"date":"2023-08-03","close":10730.8848},{"date":"2023-08-04","close":10717.2832},{"date":"2023-08-07","close":10662.8799},{"date":"2023-08-08","close":10712.749},{"date":"2023-08-09","close":10708.2168},{"date":"2023-08-10","close":10798.8867},{"date":"2023-08-11","close":10875.959},{"date":"2023-08-14","close":10930.3613},{"date":"2023-08-16","close":10785.2861},{"date":"2023-08-17","close":10794.3535},{"date":"2023-08-18","close":10662.8799},{"date":"2023-08-21","close":10685.5479},{"date":"2023-08-22","close":10590.3457},{"date":"2023-08-23","close":10590.3457},{"date":"2023-08-24","close":10540.4766},{"date":"2023-08-25","close":10549.542},{"date":"2023-08-28","close":10549.542},{"date":"2023-08-29","close":10576.7441},{"date":"2023-08-30","close":10662.8799},{"date":"2023-08-31","close":10753.5518},{"date":"2023-09-01","close":10594.8779},{"date":"2023-09-04","close":10608.4795},{"date":"2023-09-05","close":10676.4814},{"date":"2023-09-06","close":10526.877},{"date":"2023-09-07","close":10477.0049},{"date":"2023-09-08","close":10481.54},{"date":"2023-09-11","close":10563.1426},{"date":"2023-09-12","close":10513.2754},{"date":"2023-09-13","close":10640.2139},{"date":"2023-09-14","close":10594.8779},{"date":"2023-09-15","close":10676.4814},{"date":"2023-09-18","close":10671.9473},{"date":"2023-09-19","close":10626.6133},{"date":"2023-09-20","close":10676.4814},{"date":"2023-09-21","close":10776.2197},{"date":"2023-09-22","close":10567.6777},{"date":"2023-09-25","close":10563.1426},{"date":"2023-09-26","close":10635.6797},{"date":"2023-09-27","close":10472.4736},{"date":"2023-10-04","close":9991.9189},{"date":"2023-10-05","close":9932.9834},{"date":"2023-10-06","close":9796.9766},{"date":"2023-10-10","close":9955.6494},{"date":"2023-10-11","close":10078.0537},{"date":"2023-10-12","close":10182.3262},{"date":"2023-10-13","close":10177.792},{"date":"2023-10-16","close":10186.8594},{"date":"2023-10-17","close":10177.792},{"date":"2023-10-18","close":10182.3262},{"date":"2023-10-19","close":10177.792},{"date":"2023-10-20","close":10046.3213},{"date":"2023-10-23","close":9955.6494},{"date":"2023-10-24","close":9869.5137},{"date":"2023-10-25","close":9960.1855},{"date":"2023-10-26","close":10028.1865},{"date":"2023-10-27","close":10000.9854},{"date":"2023-10-30","close":9909.6934},{"date":"2023-10-31","close":9923.3867},{"date":"2023-11-01","close":10019.2432},{"date":"2023-11-02","close":10000.9854},{"date":"2023-11-03","close":10124.2295},{"date":"2023-11-06","close":10064.8896},{"date":"2023-11-07","close":10215.5205},{"date":"2023-11-08","close":10087.7109},{"date":"2023-11-09","close":10064.8896},{"date":"2023-11-10","close":10119.6641},{"date":"2023-11-13","close":10151.6162},{"date":"2023-11-14","close":10128.7939},{"date":"2023-11-15","close":10192.6982},{"date":"2023-11-16","close":10279.4229},{"date":"2023-11-17","close":10220.085},{"date":"2023-11-20","close":10270.2959},{"date":"2023-11-21","close":10293.1182},{"date":"2023-11-22","close":10434.6191},{"date":"2023-11-23","close":10398.1045},{"date":"2023-11-24","close":10443.75},{"date":"2023-11-27","close":10535.0391},{"date":"2023-11-28","close":10411.7969},{"date":"2023-11-29","close":10434.6191},{"date":"2023-11-30","close":10439.1846},{"date":"2023-12-01","close":10603.5098},{"date":"2023-12-04","close":10635.4609},{"date":"2023-12-05","close":10713.0576},{"date":"2023-12-06","close":10626.332},{"date":"2023-12-07","close":10836.3018},{"date":"2023-12-08","close":10630.8965},{"date":"2023-12-11","close":10745.0107},{"date":"2023-12-12","close":10708.4941},{"date":"2023-12-13","close":10726.7529},{"date":"2023-12-14","close":10694.8008},{"date":"2023-12-15","close":10918.4648},{"date":"2023-12-18","close":10854.5596},{"date":"2023-12-19","close":10923.0283},{"date":"2023-12-20","close":10936.7207},{"date":"2023-12-21","close":10877.3838},{"date":"2023-12-22","close":10950.417},{"date":"2023-12-26","close":10895.6426},{"date":"2023-12-27","close":10945.8516},{"date":"2023-12-28","close":10909.3359},{"date":"2024-01-02","close":11018.8867},{"date":"2024-01-03","close":11087.3555},{"date":"2024-01-04","close":11055.4043},{"date":"2024-01-05","close":11110.1768},{"date":"2024-01-08","close":11155.8242},{"date":"2024-01-09","close":11169.5166},{"date":"2024-01-10","close":11151.2588},{"date":"2024-01-11","close":11096.4814},{"date":"2024-01-12","close":10996.0635},{"date":"2024-01-15","close":11123.8721},{"date":"2024-01-16","close":11210.5986},{"date":"2024-01-17","close":11110.1768},{"date":"2024-01-18","close":11188.3318},{"date":"2024-01-19","close":10804.3506},{"date":"2024-01-22","close":10840.8672},{"date":"2024-01-23","close":10795.2207},{"date":"2024-01-24","close":10818.0439},{"date":"2024-01-25","close":10795.2207},{"date":"2024-01-26","close":10863.6895},{"date":"2024-01-29","close":10923.0283},{"date":"2024-01-30","close":10867.791},{"date":"2024-01-31","close":10909.2197},{"date":"2024-02-01","close":10900.0137},{"date":"2024-02-02","close":10853.9824},{"date":"2024-02-05","close":10844.7773},{"date":"2024-02-06","close":10715.8926},{"date":"2024-02-07","close":10780.334},{"date":"2024-02-08","close":10757.3184},{"date":"2024-02-13","close":10679.0693},{"date":"2024-02-14","close":10596.2129},{"date":"2024-02-15","close":10536.374},{"date":"2024-02-16","close":10702.083},{"date":"2024-02-19","close":10725.0977},{"date":"2024-02-20","close":10789.541},{"date":"2024-02-21","close":10835.5703},{"date":"2024-02-22","close":10844.7773},{"date":"2024-02-23","close":10840.1768},{"date":"2024-02-26","close":10923.0293},{"date":"2024-02-27","close":10789.541},{"date":"2024-02-28","close":10881.6006},{"date":"2024-02-29","close":10872.3965},{"date":"2024-03-04","close":10830.9688},{"date":"2024-03-05","close":10909.2197},{"date":"2024-03-06","close":10913.8242},{"date":"2024-03-07","close":10969.0596},{"date":"2024-03-08","close":10982.8682},{"date":"2024-03-11","close":10941.4414},{"date":"2024-03-12","close":10927.6309},{"date":"2024-03-13","close":10927.6309},{"date":"2024-03-14","close":11028.8975},{"date":"2024-03-15","close":11038.1045},{"date":"2024-03-18","close":11093.3428},{"date":"2024-03-19","close":11102.5479},{"date":"2024-03-20","close":11120.9609},{"date":"2024-03-21","close":11051.9141},{"date":"2024-03-22","close":11190.0049},{"date":"2024-03-25","close":11259.0527},{"date":"2024-03-26","close":11272.8604},{"date":"2024-03-27","close":11305.083},{"date":"2024-03-28","close":11410.9531},{"date":"2024-03-29","close":11479.9971},{"date":"2024-04-01","close":11493.8076},{"date":"2024-04-02","close":11452.3799},{"date":"2024-04-03","close":11466.1895},{"date":"2024-04-04","close":11456.9824},{"date":"2024-04-05","close":11507.6162},{"date":"2024-04-08","close":11489.2041},{"date":"2024-04-09","close":11498.4102},{"date":"2024-04-11","close":11498.4102},{"date":"2024-04-12","close":11466.1895},{"date":"2024-04-15","close":11507.6162},{"date":"2024-04-16","close":11443.1729},{"date":"2024-04-17","close":11226.832},{"date":"2024-04-18","close":11180.8008},{"date":"2024-04-19","close":11360.3193},{"date":"2024-04-22","close":11429.3652},{"date":"2024-04-23","close":11535.2354},{"date":"2024-04-24","close":11604.2812},{"date":"2024-04-25","close":11613.4863},{"date":"2024-04-26","close":11700.9443},{"date":"2024-04-29","close":11645.2705},{"date":"2024-04-30","close":11751.9785},{"date":"2024-05-02","close":11682.3857},{"date":"2024-05-03","close":11668.4668},{"date":"2024-05-07","close":11775.1758},{"date":"2024-05-08","close":11979.3164},{"date":"2024-05-09","close":12002.5146},{"date":"2024-05-10","close":12188.0977},{"date":"2024-05-13","close":12234.4932},{"date":"2024-05-14","close":12266.9678},{"date":"2024-05-16","close":12109.2246},{"date":"2024-05-17","close":12215.9336},{"date":"2024-05-20","close":12280.8877},{"date":"2024-05-21","close":12369.04},{"date":"2024-05-22","close":12341.2002},{"date":"2024-05-23","close":12280.8877},{"date":"2024-05-24","close":12206.6543},{"date":"2024-05-27","close":12137.0605},{"date":"2024-05-28","close":12058.1895},{"date":"2024-05-29","close":12183.457},{"date":"2024-05-30","close":12099.9463},{"date":"2024-05-31","close":12294.8076},{"date":"2024-06-03","close":12382.958},{"date":"2024-06-04","close":12248.4102},{"date":"2024-06-05","close":12257.6885},{"date":"2024-06-07","close":12202.0166},{"date":"2024-06-10","close":12206.6543},{"date":"2024-06-11","close":12234.4932},{"date":"2024-06-12","close":12081.3867},{"date":"2024-06-13","close":12104.584},{"date":"2024-06-14","close":12137.0605},{"date":"2024-06-17","close":12030.3516},{"date":"2024-06-18","close":11914.3633},{"date":"2024-06-19","close":12011.792},{"date":"2024-06-20","close":12072.1074},{"date":"2024-06-21","close":12202.0166},{"date":"2024-06-24","close":12155.6191},{"date":"2024-06-25","close":12271.6094},{"date":"2024-06-26","close":12211.2939},{"date":"2024-06-27","close":12137.0605},{"date":"2024-06-28","close":12016.4326},{"date":"2024-07-01","close":11946.8408},{"date":"2024-07-02","close":12086.0264},{"date":"2024-07-03","close":12086.0264},{"date":"2024-07-04","close":12215.9336},{"date":"2024-07-05","close":12109.2246},{"date":"2024-07-08","close":12206.6543},{"date":"2024-07-09","close":12206.6543},{"date":"2024-07-10","close":12262.3291},{"date":"2024-07-11","close":12308.7246},{"date":"2024-07-12","close":12415.4346},{"date":"2024-07-15","close":12601.0176},{"date":"2024-07-16","close":12485.0273},{"date":"2024-07-17","close":12457.1914},{"date":"2024-07-18","close":12522.1445},{"date":"2024-07-19","close":12508.2266},{"date":"2024-07-22","close":12554.6201},{"date":"2024-07-23","close":12531.4248},{"date":"2024-07-24","close":12489.668},{"date":"2024-07-25","close":12526.7852},{"date":"2024-07-26","close":12471.1104},{"date":"2024-07-29","close":12443.2715},{"date":"2024-07-30","close":12566.1924},{"date":"2024-07-31","close":12490.5498},{"date":"2024-08-01","close":12424.3613},{"date":"2024-08-02","close":12433.8154},{"date":"2024-08-05","close":12320.3506},{"date":"2024-08-06","close":12221.0713},{"date":"2024-08-07","close":12249.4375},{"date":"2024-08-08","close":12452.7275},{"date":"2024-08-09","close":12343.9893},{"date":"2024-08-12","close":12372.3574},{"date":"2024-08-13","close":12329.8066},{"date":"2024-08-14","close":12447.999},{"date":"2024-08-16","close":12462.1836},{"date":"2024-08-19","close":12348.7188},{"date":"2024-08-20","close":12377.083},{"date":"2024-08-21","close":12410.1777},{"date":"2024-08-22","close":12424.3613},{"date":"2024-08-23","close":12552.0088},{"date":"2024-08-26","close":12481.0938},{"date":"2024-08-27","close":12919.3219},{"date":"2024-08-28","close":12627.6514},{"date":"2024-08-29","close":12575.6475},{"date":"2024-08-30","close":12632.3789},{"date":"2024-09-02","close":12750.5713},{"date":"2024-09-03","close":12802.5762},{"date":"2024-09-04","close":12736.3877},{"date":"2024-09-05","close":12731.6611},{"date":"2024-09-06","close":12660.7461},{"date":"2024-09-09","close":12618.1953},{"date":"2024-09-10","close":12674.9287},{"date":"2024-09-11","close":12674.9287},{"date":"2024-09-12","close":12641.834},{"date":"2024-09-13","close":12670.2012},{"date":"2024-09-19","close":12878.2197},{"date":"2024-09-20","close":12949.1348},{"date":"2024-09-23","close":13086.2373},{"date":"2024-09-24","close":13194.9736},{"date":"2024-09-25","close":13109.876},{"date":"2024-09-26","close":13105.1494},{"date":"2024-09-27","close":13001.1377},{"date":"2024-09-30","close":12934.9512},{"date":"2024-10-02","close":12972.7744},{"date":"2024-10-04","close":13180.791},{"date":"2024-10-07","close":13289.5273},{"date":"2024-10-08","close":13256.4336},{"date":"2024-10-10","close":13251.707},{"date":"2024-10-11","close":13237.5244},{"date":"2024-10-14","close":13374.626},{"date":"2024-10-15","close":13497.5469},{"date":"2024-10-16","close":13544.8232},{"date":"2024-10-17","close":13700.8359},{"date":"2024-10-18","close":13724.4746},{"date":"2024-10-21","close":13837.9404},{"date":"2024-10-22","close":13804.8447},{"date":"2024-10-23","close":13748.1133},{"date":"2024-10-24","close":13710.292},{"date":"2024-10-25","close":13710.292},{"date":"2024-10-28","close":13667.7432},{"date":"2024-10-29","close":13667.7432},{"date":"2024-10-30","close":13909.4852},{"date":"2024-10-31","close":13472.4883},{"date":"2024-11-01","close":13491.5381},{"date":"2024-11-04","close":13105.7939},{"date":"2024-11-05","close":13727.8697},{"date":"2024-11-06","close":13472.4883},{"date":"2024-11-07","close":13653.4551},{"date":"2024-11-08","close":13672.5039},{"date":"2024-11-11","close":13715.3652},{"date":"2024-11-12","close":13662.9805},{"date":"2024-11-13","close":13624.8809},{"date":"2024-11-14","close":13643.9316},{"date":"2024-11-15","close":13501.0635},{"date":"2024-11-18","close":13615.3564},{"date":"2024-11-19","close":13562.9727},{"date":"2024-11-20","close":13639.1689},{"date":"2024-11-21","close":13672.5039},{"date":"2024-11-22","close":13848.709},{"date":"2024-11-25","close":13862.9961},{"date":"2024-11-26","close":13786.7998},{"date":"2024-11-27","close":13982.0518},{"date":"2024-11-28","close":14005.8633},{"date":"2024-11-29","close":13801.0859},{"date":"2024-12-02","close":13824.8975},{"date":"2024-12-03","close":13672.5039},{"date":"2024-12-04","close":13791.5615},{"date":"2024-12-05","close":13953.4775},{"date":"2024-12-06","close":14215.4033},{"date":"2024-12-09","close":14177.3066},{"date":"2024-12-10","close":14001.1006},{"date":"2024-12-11","close":13858.2334},{"date":"2024-12-12","close":13710.6016},{"date":"2024-12-13","close":13667.7422},{"date":"2024-12-16","close":13748.7012},{"date":"2024-12-17","close":13748.7012},{"date":"2024-12-18","close":13653.4551},{"date":"2024-12-19","close":13677.2676},{"date":"2024-12-20","close":13610.5957},{"date":"2024-12-23","close":13624.8809},{"date":"2024-12-24","close":13715.3652},{"date":"2024-12-26","close":13829.6611},{"date":"2024-12-27","close":14091.585},{"date":"2024-12-30","close":14077.2998},{"date":"2025-01-02","close":14020.1514},{"date":"2025-01-03","close":13939.1934},{"date":"2025-01-06","close":14267.79},{"date":"2025-01-07","close":14096.3477},{"date":"2025-01-08","close":14143.9707},{"date":"2025-01-09","close":13905.8555},{"date":"2025-01-10","close":14177.3066},{"date":"2025-01-13","close":13910.6182},{"date":"2025-01-14","close":13753.4629},{"date":"2025-01-15","close":14096.3477},{"date":"2025-01-16","close":14253.502},{"date":"2025-01-17","close":14401.1338},{"date":"2025-01-20","close":14463.0439},{"date":"2025-01-21","close":14363.0352},{"date":"2025-01-22","close":14434.4688},{"date":"2025-01-23","close":14286.8389},{"date":"2025-01-24","close":14272.4561},{"date":"2025-01-31","close":14406.6943},{"date":"2025-02-03","close":14349.1631},{"date":"2025-02-04","close":14296.4277},{"date":"2025-02-05","close":14171.7764},{"date":"2025-02-06","close":14286.8389},{"date":"2025-02-07","close":14272.4561},{"date":"2025-02-10","close":14272.4561},{"date":"2025-02-11","close":14363.5449},{"date":"2025-02-12","close":14425.8721},{"date":"2025-02-13","close":14382.7236},{"date":"2025-02-14","close":14411.4893},{"date":"2025-02-17","close":14363.5449},{"date":"2025-02-18","close":14277.25},{"date":"2025-02-19","close":14320.3975},{"date":"2025-02-20","close":14349.1631},{"date":"2025-02-21","close":14296.4277},{"date":"2025-02-24","close":14051.9219},{"date":"2025-02-25","close":14085.4805},{"date":"2025-02-26","close":14056.7148},{"date":"2025-02-27","close":14133.4219},{"date":"2025-02-28","close":14095.0693},{"date":"2025-03-04","close":14277.25},{"date":"2025-03-05","close":14123.835},{"date":"2025-03-06","close":13989.5957},{"date":"2025-03-07","close":13932.0645},{"date":"2025-03-10","close":13903.2998},{"date":"2025-03-11","close":13936.8584},{"date":"2025-03-12","close":13874.5342},{"date":"2025-03-13","close":13975.2119},{"date":"2025-03-14","close":13999.1846},{"date":"2025-03-17","close":14162.1885},{"date":"2025-03-18","close":14344.3691},{"date":"2025-03-19","close":14353.958},{"date":"2025-03-20","close":14622.4346},{"date":"2025-03-21","close":14723.1143},{"date":"2025-03-24","close":14636.8184},{"date":"2025-03-25","close":14766.2617},{"date":"2025-03-26","close":14713.5273},{"date":"2025-03-27","close":14723.1143},{"date":"2025-03-28","close":14689.5547},{"date":"2025-03-31","close":14689.5547},{"date":"2025-04-01","close":14622.4346},{"date":"2025-04-02","close":14622.4346},{"date":"2025-04-03","close":14852.5596},{"date":"2025-04-04","close":14507.3721},{"date":"2025-04-07","close":13941.6523},{"date":"2025-04-08","close":13687.5586},{"date":"2025-04-09","close":13601.2627},{"date":"2025-04-10","close":13874.5342},{"date":"2025-04-11","close":13936.8584},{"date":"2025-04-14","close":13951.2422},{"date":"2025-04-15","close":14066.3047},{"date":"2025-04-16","close":14152.5996},{"date":"2025-04-17","close":14123.835},{"date":"2025-04-18","close":14373.1348},{"date":"2025-04-21","close":14358.752},{"date":"2025-04-22","close":14195.7471},{"date":"2025-04-23","close":14334.7803},{"date":"2025-04-24","close":14608.0527},{"date":"2025-04-25","close":14751.8789},{"date":"2025-04-28","close":14655.9951},{"date":"2025-04-29","close":14805.3984},{"date":"2025-04-30","close":14704.1895},{"date":"2025-05-02","close":14535.5078},{"date":"2025-05-07","close":14677.2012},{"date":"2025-05-08","close":14795.7588},{"date":"2025-05-09","close":14665.6348},{"date":"2025-05-12","close":14627.0771},{"date":"2025-05-13","close":14636.7168},{"date":"2025-05-14","close":14762.0254},{"date":"2025-05-15","close":14631.8984},{"date":"2025-05-16","close":14598.1602},{"date":"2025-05-19","close":14709.0098},{"date":"2025-05-20","close":14786.1201},{"date":"2025-05-21","close":14935.5244},{"date":"2025-05-22","close":14737.9258},{"date":"2025-05-23","close":14660.8154},{"date":"2025-05-26","close":14477.6748},{"date":"2025-05-27","close":14677.2012},{"date":"2025-05-28","close":14742.7451},{"date":"2025-05-29","close":14704.1895},{"date":"2025-05-30","close":14549.9678},{"date":"2025-06-02","close":14742.7451},{"date":"2025-06-04","close":14766.8428},{"date":"2025-06-05","close":14665.6348},{"date":"2025-06-09","close":14694.5508},{"date":"2025-06-10","close":14757.2031},{"date":"2025-06-11","close":14607.8008},{"date":"2025-06-12","close":14569.2451},{"date":"2025-06-13","close":14795.7588},{"date":"2025-06-16","close":14829.4951},{"date":"2025-06-17","close":14718.6484},{"date":"2025-06-18","close":14733.1064},{"date":"2025-06-19","close":14848.7734},{"date":"2025-06-20","close":14723.4678},{"date":"2025-06-23","close":14607.8008},{"date":"2025-06-24","close":14646.3564},{"date":"2025-06-25","close":14718.6484},{"date":"2025-06-26","close":14622.2598},{"date":"2025-06-27","close":14684.9121},{"date":"2025-06-30","close":14709.0098},{"date":"2025-07-01","close":14728.2871},{"date":"2025-07-02","close":14954.8018},{"date":"2025-07-03","close":14858.4111},{"date":"2025-07-04","close":14940.3438},{"date":"2025-07-07","close":14800.5791},{"date":"2025-07-08","close":14795.7588},{"date":"2025-07-09","close":14810.2178},{"date":"2025-07-10","close":14829.4951},{"date":"2025-07-11","close":14843.9541},{"date":"2025-07-14","close":14877.6904},{"date":"2025-07-15","close":15027.0957},{"date":"2025-07-16","close":15002.9971},{"date":"2025-07-17","close":14940.3438},{"date":"2025-07-18","close":15046.3721},{"date":"2025-07-21","close":15075.2891},{"date":"2025-07-22","close":15046.373},{"date":"2025-07-23","close":15022.2734},{"date":"2025-07-24","close":15027.0947},{"date":"2025-07-25","close":15027.0947},{"date":"2025-07-28","close":14988.5371},{"date":"2025-07-29","close":14988.5371},{"date":"2025-07-30","close":15032.1387},{"date":"2025-07-31","close":15284.0459},{"date":"2025-08-01","close":15240.4463},{"date":"2025-08-04","close":15162.9365},{"date":"2025-08-05","close":15308.2686},{"date":"2025-08-06","close":15463.2891},{"date":"2025-08-07","close":15400.3125},{"date":"2025-08-08","close":15482.667},{"date":"2025-08-11","close":15482.667},{"date":"2025-08-12","close":15482.667},{"date":"2025-08-13","close":15566.958},{"date":"2025-08-14","close":15574.71},{"date":"2025-08-18","close":15681.2861},{"date":"2025-08-19","close":15695.8193},{"date":"2025-08-20","close":15850.8389},{"date":"2025-08-21","close":15899.2842},{"date":"2025-08-22","close":15841.1504},{"date":"2025-08-25","close":15783.0186},{"date":"2025-08-26","close":15744.2637},{"date":"2025-08-27","close":15608.6201},{"date":"2025-08-28","close":15395.4678},{"date":"2025-08-29","close":15589.2422},{"date":"2025-09-01","close":15560.1768},{"date":"2025-09-02","close":15443.9111},{"date":"2025-09-03","close":15434.2217},{"date":"2025-09-04","close":15419.6895},{"date":"2025-09-05","close":15414.8438},{"date":"2025-09-08","close":15419.6895},{"date":"2025-09-09","close":15366.4014},{"date":"2025-09-10","close":15434.2217},{"date":"2025-09-11","close":15376.0898},{"date":"2025-09-12","close":15589.2422},{"date":"2025-09-15","close":15666.7529},{"date":"2025-09-16","close":15419.6895},{"date":"2025-09-17","close":15506.8877},{"date":"2025-09-18","close":15497.1982},{"date":"2025-09-19","close":15516.5771},{"date":"2025-09-22","close":15579.5537},{"date":"2025-09-23","close":15584.3975},{"date":"2025-09-24","close":15783.0186},{"date":"2025-09-25","close":15763.6406},{"date":"2025-09-26","close":15744.2637},{"date":"2025-09-29","close":15770.4219},{"date":"2025-09-30","close":15603.7764},{"date":"2025-10-01","close":15908.9727},{"date":"2025-10-02","close":15879.9062},{"date":"2025-10-10","close":16093.0596},{"date":"2025-10-13","close":16180.2568},{"date":"2025-10-14","close":16054.3037},{"date":"2025-10-15","close":16107.5918},{"date":"2025-10-16","close":16369.1904},{"date":"2025-10-17","close":16228.7012},{"date":"2025-10-20","close":16138.5967},{"date":"2025-10-21","close":16180.2568},{"date":"2025-10-22","close":16320.7461},{"date":"2025-10-23","close":16383.7227},{"date":"2025-10-24","close":16437.0078},{"date":"2025-10-27","close":16403.0996},{"date":"2025-10-28","close":16403.0996},{"date":"2025-10-29","close":16412.7891},{"date":"2025-10-30","close":16212.9893},{"date":"2025-10-31","close":16178.877},{"date":"2025-11-03","close":16071.6689},{"date":"2025-11-04","close":16310.4531},{"date":"2025-11-05","close":16222.7373},{"date":"2025-11-06","close":16198.3711},{"date":"2025-11-07","close":16364.0566},{"date":"2025-11-10","close":16529.7441},{"date":"2025-11-11","close":16593.0938},{"date":"2025-11-12","close":16890.3574},{"date":"2025-11-13","close":16978.0742},{"date":"2025-11-14","close":16724.6699},{"date":"2025-11-17","close":16773.4023},{"date":"2025-11-18","close":16578.4746},{"date":"2025-11-19","close":16666.1934},{"date":"2025-11-20","close":16690.5586},{"date":"2025-11-21","close":16646.7012},{"date":"2025-11-24","close":16622.334},{"date":"2025-11-25","close":16851.373},{"date":"2025-11-26","close":16822.1348},{"date":"2025-11-27","close":16856.248},{"date":"2025-11-28","close":17007.3164},{"date":"2025-12-01","close":17051.1719},{"date":"2025-12-02","close":17051.1719},{"date":"2025-12-03","close":16987.8203},{"date":"2025-12-04","close":17026.8066},{"date":"2025-12-05","close":17046.3008},{"date":"2025-12-08","close":16885.4863},{"date":"2025-12-09","close":16875.7383},{"date":"2025-12-10","close":16558.9844},{"date":"2025-12-11","close":16714.9238},{"date":"2025-12-12","close":17012.1875},{"date":"2025-12-15","close":16997.5664},{"date":"2025-12-16","close":17048.248},{"date":"2025-12-17","close":16973.2012},{"date":"2025-12-18","close":16656.4453},{"date":"2025-12-19","close":16997.5684},{"date":"2025-12-22","close":16968.3301},{"date":"2025-12-23","close":17104.7773},{"date":"2025-12-24","close":16890.3594},{"date":"2025-12-26","close":16568.7285},{"date":"2025-12-29","close":16671.0664},{"date":"2025-12-30","close":16710.0508},{"date":"2026-01-02","close":16749.0371},{"date":"2026-01-05","close":16904.9766},{"date":"2026-01-06","close":16763.6562},{"date":"2026-01-07","close":16856.2461},{"date":"2026-01-08","close":16836.7539},{"date":"2026-01-09","close":16794.8438},{"date":"2026-01-12","close":17095.0312},{"date":"2026-01-13","close":17114.5234},{"date":"2026-01-14","close":16982.9492},{"date":"2026-01-15","close":16861.1191},{"date":"2026-01-16","close":17031.6797},{"date":"2026-01-19","close":17246.0977},{"date":"2026-01-20","close":17163.2539},{"date":"2026-01-21","close":17148.6367},{"date":"2026-01-22","close":17143.7637},{"date":"2026-01-23","close":17202.2383},{"date":"2026-01-26","close":17036.5527},{"date":"2026-01-27","close":17270.4648},{"date":"2026-01-28","close":17153.5078},{"date":"2026-01-29","close":17055.375},{"date":"2026-01-30","close":17222.2012},{"date":"2026-02-02","close":17526.4121},{"date":"2026-02-03","close":17398.8398},{"date":"2026-02-04","close":17747.207},{"date":"2026-02-05","close":17727.582},{"date":"2026-02-06","close":18036.6992},{"date":"2026-02-09","close":18100.4844},{"date":"2026-02-10","close":18237.8691},{"date":"2026-02-11","close":18237.8691},{"date":"2026-02-12","close":18237.8691},{"date":"2026-02-13","close":18345.8145},{"date":"2026-02-19","close":18340.9082},{"date":"2026-02-20","close":18282.0293},{"date":"2026-02-23","close":18380.1602},{"date":"2026-02-24","close":18718.7168},{"date":"2026-02-25","close":18331.0957},{"date":"2026-02-26","close":18448.8535},{"date":"2026-02-27","close":18723.623},{"date":"2026-03-03","close":19057.2734},{"date":"2026-03-04","close":18654.9316},{"date":"2026-03-05","close":18630.3984},{"date":"2026-03-06","close":18728.5312},{"date":"2026-03-09","close":18713.8105},{"date":"2026-03-10","close":18458.666},{"date":"2026-03-11","close":18473.3867},{"date":"2026-03-12","close":18605.8652},{"date":"2026-03-13","close":18512.6406},{"date":"2026-03-16","close":18787.4082},{"date":"2026-03-17","close":18875.7285},{"date":"2026-03-18","close":18782.502},{"date":"2026-03-19","close":18900.2617},{"date":"2026-03-20","close":18762.875},{"date":"2026-03-23","close":18542.0801},{"date":"2026-03-24","close":18468.4805},{"date":"2026-03-25","close":18625.4902},{"date":"2026-03-26","close":18934.6094},{"date":"2026-03-27","close":18890.4473},{"date":"2026-03-30","close":18772.6895},{"date":"2026-03-31","close":19018.0195},{"date":"2026-04-01","close":18792.3164},{"date":"2026-04-02","close":19229.0039},{"date":"2026-04-03","close":19155.4062},{"date":"2026-04-06","close":19145.5918},{"date":"2026-04-07","close":18910.0762},{"date":"2026-04-08","close":18679.4648},{"date":"2026-04-09","close":19111.2461},{"date":"2026-04-10","close":19116.1523},{"date":"2026-04-13","close":19130.873},{"date":"2026-04-14","close":18865.916},{"date":"2026-04-15","close":18802.1289},{"date":"2026-04-16","close":18650.0234},{"date":"2026-04-17","close":18650.0234},{"date":"2026-04-20","close":18713.8105},{"date":"2026-04-21","close":18566.6133},{"date":"2026-04-22","close":18453.7598},{"date":"2026-04-23","close":18527.3594},{"date":"2026-04-24","close":18811.9414},{"date":"2026-04-27","close":18645.1191},{"date":"2026-04-28","close":18645.1191},{"date":"2026-04-29","close":18655.9707},{"date":"2026-04-30","close":18631.3066},{"date":"2026-05-04","close":18759.5586},{"date":"2026-05-06","close":18517.8516},{"date":"2026-05-07","close":18478.3887},{"date":"2026-05-08","close":18542.5156},{"date":"2026-05-11","close":18419.1934},{"date":"2026-05-12","close":18705.2988},{"date":"2026-05-13","close":18828.6191},{"date":"2026-05-14","close":18641.1719},{"date":"2026-05-15","close":18981.5371},{"date":"2026-05-18","close":18547.4473},{"date":"2026-05-19","close":18754.627},{"date":"2026-05-20","close":18907.5449},{"date":"2026-05-21","close":18907.5449},{"date":"2026-05-22","close":19055.5293},{"date":"2026-05-26","close":18991.4023},{"date":"2026-05-27","close":18981.5371},{"date":"2026-05-28","close":18843.418},{"date":"2026-05-29","close":18769.4258},{"date":"2026-06-01","close":18700.3652},{"date":"2026-06-02","close":18695.4316},{"date":"2026-06-04","close":18892.7461},{"date":"2026-06-05","close":19154.1855},{"date":"2026-06-08","close":19035.7988},{"date":"2026-06-09","close":18646.1035},{"date":"2026-06-10","close":18853.2832},{"date":"2026-06-11","close":19001.2676},{"date":"2026-06-12","close":18892.7461},{"date":"2026-06-15","close":19090.0586},{"date":"2026-06-16","close":19262.709},{"date":"2026-06-17","close":19252.8418},{"date":"2026-06-18","close":19297.2383},{"date":"2026-06-19","close":19307.1035},{"date":"2026-06-22","close":19336.7012},{"date":"2026-06-23","close":19400.8281},{"date":"2026-06-24","close":19326.8359},{"date":"2026-06-25","close":19479.752},{"date":"2026-06-26","close":19667.2012},{"date":"2026-06-29","close":19810.252},{"date":"2026-06-30","close":19741.1934},{"date":"2026-07-01","close":19529.082},{"date":"2026-07-02","close":19499.4844},{"date":"2026-07-03","close":19435.3574},{"date":"2026-07-06","close":19499.4844},{"date":"2026-07-07","close":19553.7461},{"date":"2026-07-08","close":19149.2539},{"date":"2026-07-09","close":19016.0664},{"date":"2026-07-10","close":19025.9316},{"date":"2026-07-13","close":19139.3867},{"date":"2026-07-14","close":18912.4766},{"date":"2026-07-15","close":19016.0664},{"date":"2026-07-16","close":18744.7617},{"date":"2026-07-20","close":18828.6191},{"date":"2026-07-21","close":18695.4316},{"date":"2026-07-22","close":18616.5078},{"date":"2026-07-23","close":18828.6191},{"date":"2026-07-24","close":18803.9551},{"date":"2026-07-27","close":18823.6855},{"date":"2026-07-28","close":18601.709},{"date":"2026-07-29","close":18360.0},{"date":"2026-07-30","close":18045.0},{"date":"2026-07-31","close":17995.0},{"date":"2026-08-03","close":18000.0},{"date":"2026-08-04","close":17775.0},{"date":"2026-08-05","close":18020.0},{"date":"2026-08-06","close":17685.0},{"date":"2026-08-07","close":17770.0},{"date":"2026-08-10","close":17725.0},{"date":"2026-08-11","close":17765.0},{"date":"2026-08-12","close":17740.0},{"date":"2026-08-13","close":17530.0},{"date":"2026-08-14","close":17545.0},{"date":"2026-08-18","close":17630.0},{"date":"2026-08-19","close":17675.0},{"date":"2026-08-20","close":17340.0},{"date":"2026-08-21","close":17445.0},{"date":"2026-08-24","close":17135.0},{"date":"2026-08-25","close":17095.0},{"date":"2026-08-26","close":17080.0},{"date":"2026-08-27","close":17115.0},{"date":"2026-08-28","close":17125.0},{"date":"2026-08-31","close":17240.0},{"date":"2026-09-01","close":17000.0},{"date":"2026-09-02","close":17052.0},{"date":"2026-09-03","close":16655.0},{"date":"2026-09-04","close":16640.0},{"date":"2026-09-07","close":16560.0},{"date":"2026-09-08","close":16500.0},{"date":"2026-09-09","close":16470.0},{"date":"2026-09-10","close":16430.0},{"date":"2026-09-11","close":16285.0},{"date":"2026-09-14","close":16260.0},{"date":"2026-09-15","close":16335.0},{"date":"2026-09-16","close":16385.0},{"date":"2026-09-17","close":16605.0},{"date":"2026-09-18","close":16570.0},{"date":"2026-09-21","close":16605.0},{"date":"2026-09-22","close":16320.0},{"date":"2026-09-23","close":16240.0},{"date":"2026-09-28","close":16040.0},{"date":"2026-09-29","close":15965.0},{"date":"2026-09-30","close":15885.0},{"date":"2026-10-01","close":15895.0},{"date":"2026-10-02","close":15605.0},{"date":"2026-10-06","close":15780.0},{"date":"2026-10-07","close":16000.0},{"date":"2026-10-08","close":15690.0},{"date":"2026-10-12","close":15775.0},{"date":"2026-10-13","close":15980.0},{"date":"2026-10-14","close":16100.0},{"date":"2026-10-15","close":16110.0},{"date":"2026-10-16","close":15960.0},{"date":"2026-10-19","close":16035.0},{"date":"2026-10-20","close":15830.0},{"date":"2026-10-21","close":15995.0},{"date":"2026-10-22","close":16160.0},{"date":"2026-10-23","close":16165.0}],"chart_data":[{"date":"2024-10-23","open":13763,"high":14289,"low":13748,"close":13748,"volume":1809},{"date":"2024-10-24","open":13746,"high":13746,"low":13705,"close":13710,"volume":858},{"date":"2024-10-25","open":13724,"high":13733,"low":13710,"close":13710,"volume":301},{"date":"2024-10-28","open":13711,"high":13725,"low":13564,"close":13668,"volume":642},{"date":"2024-10-29","open":13644,"high":13668,"low":13644,"close":13668,"volume":210},{"date":"2024-10-30","open":13953,"high":13953,"low":13909,"close":13909,"volume":344},{"date":"2024-10-31","open":13501,"high":13501,"low":13339,"close":13472,"volume":395},{"date":"2024-11-01","open":13454,"high":13497,"low":13339,"close":13492,"volume":3093},{"date":"2024-11-04","open":13386,"high":13386,"low":13096,"close":13106,"volume":2315},{"date":"2024-11-05","open":13748,"high":13764,"low":13728,"close":13728,"volume":2746},{"date":"2024-11-06","open":13382,"high":13592,"low":13382,"close":13472,"volume":526},{"date":"2024-11-07","open":13466,"high":13725,"low":13466,"close":13653,"volume":2438},{"date":"2024-11-08","open":13668,"high":13687,"low":13457,"close":13673,"volume":1837},{"date":"2024-11-11","open":13671,"high":13833,"low":13671,"close":13715,"volume":1299},{"date":"2024-11-12","open":13886,"high":13901,"low":13654,"close":13663,"volume":7229},{"date":"2024-11-13","open":13664,"high":13664,"low":13612,"close":13625,"volume":2130},{"date":"2024-11-14","open":13624,"high":13697,"low":13491,"close":13644,"volume":6835},{"date":"2024-11-15","open":13639,"high":13659,"low":13501,"close":13501,"volume":465},{"date":"2024-11-18","open":13659,"high":13659,"low":13591,"close":13615,"volume":604},{"date":"2024-11-19","open":13614,"high":13614,"low":13563,"close":13563,"volume":284},{"date":"2024-11-20","open":13654,"high":13855,"low":13634,"close":13639,"volume":1443},{"date":"2024-11-21","open":13659,"high":13758,"low":13659,"close":13673,"volume":5162},{"date":"2024-11-22","open":13839,"high":14010,"low":13809,"close":13849,"volume":63307},{"date":"2024-11-25","open":13986,"high":13986,"low":13800,"close":13863,"volume":56662},{"date":"2024-11-26","open":13991,"high":13991,"low":13747,"close":13787,"volume":66666},{"date":"2024-11-27","open":13787,"high":13991,"low":13787,"close":13982,"volume":503},{"date":"2024-11-28","open":13983,"high":14006,"low":13983,"close":14006,"volume":278},{"date":"2024-11-29","open":14053,"high":14053,"low":13792,"close":13801,"volume":6443},{"date":"2024-12-02","open":13997,"high":13997,"low":13815,"close":13825,"volume":63322},{"date":"2024-12-03","open":13891,"high":13916,"low":13643,"close":13673,"volume":2418},{"date":"2024-12-04","open":13983,"high":13983,"low":13763,"close":13792,"volume":939},{"date":"2024-12-05","open":14014,"high":14052,"low":13796,"close":13953,"volume":1342},{"date":"2024-12-06","open":14230,"high":14230,"low":13962,"close":14215,"volume":3635},{"date":"2024-12-09","open":14222,"high":14222,"low":13951,"close":14177,"volume":2162},{"date":"2024-12-10","open":14102,"high":14102,"low":13890,"close":14001,"volume":3093},{"date":"2024-12-11","open":14000,"high":14000,"low":13853,"close":13858,"volume":682},{"date":"2024-12-12","open":13924,"high":13924,"low":13711,"close":13711,"volume":847},{"date":"2024-12-13","open":13707,"high":13901,"low":13644,"close":13668,"volume":1014},{"date":"2024-12-16","open":13635,"high":13865,"low":13621,"close":13749,"volume":2337},{"date":"2024-12-17","open":13744,"high":13851,"low":13740,"close":13749,"volume":2932},{"date":"2024-12-18","open":13747,"high":13747,"low":13524,"close":13653,"volume":441},{"date":"2024-12-19","open":13619,"high":13686,"low":13524,"close":13677,"volume":3330},{"date":"2024-12-20","open":13649,"high":13649,"low":13453,"close":13611,"volume":247},{"date":"2024-12-23","open":13516,"high":13779,"low":13516,"close":13625,"volume":389},{"date":"2024-12-24","open":13795,"high":13795,"low":13676,"close":13715,"volume":765},{"date":"2024-12-26","open":14039,"high":14039,"low":13810,"close":13830,"volume":1533},{"date":"2024-12-27","open":13834,"high":14110,"low":13834,"close":14092,"volume":1856},{"date":"2024-12-30","open":14097,"high":14148,"low":13849,"close":14077,"volume":1301},{"date":"2025-01-02","open":14073,"high":14073,"low":13886,"close":14020,"volume":763},{"date":"2025-01-03","open":14019,"high":14180,"low":13939,"close":13939,"volume":4560},{"date":"2025-01-06","open":13939,"high":14278,"low":13939,"close":14268,"volume":4421},{"date":"2025-01-07","open":14262,"high":14262,"low":14013,"close":14096,"volume":1019},{"date":"2025-01-08","open":13895,"high":14157,"low":13895,"close":14144,"volume":281},{"date":"2025-01-09","open":14135,"high":14135,"low":13896,"close":13906,"volume":1163},{"date":"2025-01-10","open":13907,"high":14177,"low":13851,"close":14177,"volume":3888},{"date":"2025-01-13","open":14181,"high":14181,"low":13911,"close":13911,"volume":752},{"date":"2025-01-14","open":13912,"high":13912,"low":13753,"close":13753,"volume":390},{"date":"2025-01-15","open":13889,"high":14143,"low":13880,"close":14096,"volume":485},{"date":"2025-01-16","open":14283,"high":14283,"low":14205,"close":14254,"volume":649},{"date":"2025-01-17","open":14258,"high":14406,"low":14258,"close":14401,"volume":2493},{"date":"2025-01-20","open":14402,"high":14559,"low":14221,"close":14463,"volume":2500},{"date":"2025-01-21","open":14463,"high":14463,"low":14098,"close":14363,"volume":1037},{"date":"2025-01-22","open":14148,"high":14462,"low":14148,"close":14434,"volume":103},{"date":"2025-01-23","open":14382,"high":14382,"low":14048,"close":14287,"volume":4663},{"date":"2025-01-24","open":14343,"high":14348,"low":14108,"close":14272,"volume":942},{"date":"2025-01-31","open":14273,"high":14427,"low":14114,"close":14407,"volume":1933},{"date":"2025-02-03","open":14507,"high":14507,"low":14349,"close":14349,"volume":1554},{"date":"2025-02-04","open":14527,"high":14527,"low":14282,"close":14296,"volume":383},{"date":"2025-02-05","open":14300,"high":14300,"low":14052,"close":14172,"volume":1869},{"date":"2025-02-06","open":14383,"high":14383,"low":14258,"close":14287,"volume":185},{"date":"2025-02-07","open":14286,"high":14286,"low":14214,"close":14272,"volume":314},{"date":"2025-02-10","open":14387,"high":14387,"low":14243,"close":14272,"volume":167},{"date":"2025-02-11","open":14423,"high":14423,"low":14288,"close":14364,"volume":2657},{"date":"2025-02-12","open":14343,"high":14463,"low":14343,"close":14426,"volume":424},{"date":"2025-02-13","open":14431,"high":14449,"low":14383,"close":14383,"volume":1470},{"date":"2025-02-14","open":14416,"high":14416,"low":14387,"close":14411,"volume":1838},{"date":"2025-02-17","open":14364,"high":14394,"low":14364,"close":14364,"volume":406},{"date":"2025-02-18","open":14401,"high":14401,"low":14142,"close":14277,"volume":1298},{"date":"2025-02-19","open":14320,"high":14444,"low":14320,"close":14320,"volume":163},{"date":"2025-02-20","open":14454,"high":14454,"low":14180,"close":14349,"volume":3095},{"date":"2025-02-21","open":14320,"high":14334,"low":14296,"close":14296,"volume":354},{"date":"2025-02-24","open":13923,"high":14195,"low":13923,"close":14052,"volume":849},{"date":"2025-02-25","open":14051,"high":14095,"low":13840,"close":14085,"volume":1947},{"date":"2025-02-26","open":14048,"high":14062,"low":14019,"close":14057,"volume":1524},{"date":"2025-02-27","open":14138,"high":14138,"low":14056,"close":14133,"volume":181},{"date":"2025-02-28","open":14486,"high":14486,"low":13897,"close":14095,"volume":523},{"date":"2025-03-04","open":14328,"high":14328,"low":14174,"close":14277,"volume":2965},{"date":"2025-03-05","open":14149,"high":14158,"low":14124,"close":14124,"volume":1247},{"date":"2025-03-06","open":14057,"high":14057,"low":13990,"close":13990,"volume":603},{"date":"2025-03-07","open":13975,"high":13975,"low":13927,"close":13932,"volume":439},{"date":"2025-03-10","open":13888,"high":13932,"low":13869,"close":13903,"volume":1382},{"date":"2025-03-11","open":14324,"high":14324,"low":13920,"close":13937,"volume":873},{"date":"2025-03-12","open":13928,"high":14057,"low":13875,"close":13875,"volume":316},{"date":"2025-03-13","open":13874,"high":14013,"low":13874,"close":13975,"volume":233},{"date":"2025-03-14","open":13975,"high":14056,"low":13874,"close":13999,"volume":282},{"date":"2025-03-17","open":13999,"high":14278,"low":13999,"close":14162,"volume":1063},{"date":"2025-03-18","open":14383,"high":14383,"low":14220,"close":14344,"volume":233},{"date":"2025-03-19","open":14240,"high":14417,"low":14230,"close":14354,"volume":82},{"date":"2025-03-20","open":14533,"high":14627,"low":14528,"close":14622,"volume":6986},{"date":"2025-03-21","open":14718,"high":14761,"low":14501,"close":14723,"volume":3767},{"date":"2025-03-24","open":14637,"high":14644,"low":14627,"close":14637,"volume":1247},{"date":"2025-03-25","open":14929,"high":14929,"low":14757,"close":14766,"volume":546},{"date":"2025-03-26","open":15130,"high":15130,"low":14670,"close":14714,"volume":738},{"date":"2025-03-27","open":14645,"high":14774,"low":14640,"close":14723,"volume":213},{"date":"2025-03-28","open":14646,"high":14709,"low":14440,"close":14690,"volume":384},{"date":"2025-03-31","open":14690,"high":14690,"low":14502,"close":14690,"volume":959},{"date":"2025-04-01","open":14733,"high":14767,"low":14622,"close":14622,"volume":152},{"date":"2025-04-02","open":14848,"high":14848,"low":14566,"close":14622,"volume":427},{"date":"2025-04-03","open":14920,"high":14930,"low":14720,"close":14853,"volume":2181},{"date":"2025-04-04","open":14487,"high":14651,"low":14373,"close":14507,"volume":987},{"date":"2025-04-07","open":14071,"high":14157,"low":13831,"close":13942,"volume":2223},{"date":"2025-04-08","open":13736,"high":13736,"low":13674,"close":13688,"volume":758},{"date":"2025-04-09","open":13687,"high":13687,"low":13587,"close":13601,"volume":98},{"date":"2025-04-10","open":13817,"high":13899,"low":13780,"close":13875,"volume":2255},{"date":"2025-04-11","open":13861,"high":14047,"low":13861,"close":13937,"volume":49},{"date":"2025-04-14","open":13979,"high":13998,"low":13951,"close":13951,"volume":1751},{"date":"2025-04-15","open":14175,"high":14230,"low":14032,"close":14066,"volume":991},{"date":"2025-04-16","open":14138,"high":14315,"low":14138,"close":14153,"volume":1589},{"date":"2025-04-17","open":14154,"high":14154,"low":14097,"close":14124,"volume":338},{"date":"2025-04-18","open":14502,"high":14502,"low":14373,"close":14373,"volume":817},{"date":"2025-04-21","open":14390,"high":14393,"low":14195,"close":14359,"volume":817},{"date":"2025-04-22","open":14355,"high":14355,"low":14106,"close":14196,"volume":1327},{"date":"2025-04-23","open":14381,"high":14473,"low":14321,"close":14335,"volume":277},{"date":"2025-04-24","open":14444,"high":14616,"low":14444,"close":14608,"volume":428},{"date":"2025-04-25","open":14608,"high":14785,"low":14580,"close":14752,"volume":608},{"date":"2025-04-28","open":14752,"high":14780,"low":14580,"close":14656,"volume":1207},{"date":"2025-04-29","open":14705,"high":14805,"low":14705,"close":14805,"volume":263},{"date":"2025-04-30","open":14809,"high":14809,"low":14704,"close":14704,"volume":96},{"date":"2025-05-02","open":14800,"high":14882,"low":14536,"close":14536,"volume":289},{"date":"2025-05-07","open":14593,"high":14766,"low":14521,"close":14677,"volume":1067},{"date":"2025-05-08","open":14844,"high":14854,"low":14743,"close":14796,"volume":652},{"date":"2025-05-09","open":14681,"high":14781,"low":14666,"close":14666,"volume":895},{"date":"2025-05-12","open":14488,"high":14642,"low":14488,"close":14627,"volume":244},{"date":"2025-05-13","open":14523,"high":14677,"low":14518,"close":14637,"volume":140},{"date":"2025-05-14","open":14521,"high":14771,"low":14521,"close":14762,"volume":186},{"date":"2025-05-15","open":14585,"high":14754,"low":14585,"close":14632,"volume":682},{"date":"2025-05-16","open":14625,"high":14670,"low":14593,"close":14598,"volume":397},{"date":"2025-05-19","open":14675,"high":14872,"low":14675,"close":14709,"volume":1419},{"date":"2025-05-20","open":15008,"high":15008,"low":14758,"close":14786,"volume":697},{"date":"2025-05-21","open":14830,"high":14955,"low":14830,"close":14936,"volume":281},{"date":"2025-05-22","open":14830,"high":14830,"low":14621,"close":14738,"volume":449},{"date":"2025-05-23","open":14715,"high":14715,"low":14507,"close":14661,"volume":1310},{"date":"2025-05-26","open":14662,"high":14682,"low":14469,"close":14478,"volume":570},{"date":"2025-05-27","open":14481,"high":14694,"low":14481,"close":14677,"volume":476},{"date":"2025-05-28","open":14681,"high":14835,"low":14681,"close":14743,"volume":357},{"date":"2025-05-29","open":14757,"high":14775,"low":14607,"close":14704,"volume":757},{"date":"2025-05-30","open":14743,"high":14743,"low":14507,"close":14550,"volume":2612},{"date":"2025-06-02","open":14940,"high":14940,"low":14594,"close":14743,"volume":829},{"date":"2025-06-04","open":15012,"high":15012,"low":14743,"close":14767,"volume":234},{"date":"2025-06-05","open":14791,"high":14791,"low":14666,"close":14666,"volume":528},{"date":"2025-06-09","open":14532,"high":14810,"low":14532,"close":14695,"volume":403},{"date":"2025-06-10","open":14635,"high":14771,"low":14554,"close":14757,"volume":43011},{"date":"2025-06-11","open":14767,"high":14791,"low":14545,"close":14608,"volume":790},{"date":"2025-06-12","open":14650,"high":14680,"low":14569,"close":14569,"volume":1212},{"date":"2025-06-13","open":14676,"high":14993,"low":14676,"close":14796,"volume":1436},{"date":"2025-06-16","open":14936,"high":14936,"low":14660,"close":14829,"volume":844},{"date":"2025-06-17","open":14809,"high":14824,"low":14630,"close":14719,"volume":363},{"date":"2025-06-18","open":14888,"high":14888,"low":14589,"close":14733,"volume":1233},{"date":"2025-06-19","open":14835,"high":14859,"low":14738,"close":14849,"volume":705},{"date":"2025-06-20","open":14842,"high":14842,"low":14693,"close":14723,"volume":145},{"date":"2025-06-23","open":14482,"high":14830,"low":14482,"close":14608,"volume":1217},{"date":"2025-06-24","open":14743,"high":14743,"low":14472,"close":14646,"volume":2996},{"date":"2025-06-25","open":14650,"high":14737,"low":14554,"close":14719,"volume":293},{"date":"2025-06-26","open":14657,"high":14657,"low":14402,"close":14622,"volume":14387},{"date":"2025-06-27","open":14694,"high":14747,"low":14481,"close":14685,"volume":29596},{"date":"2025-06-30","open":14719,"high":14824,"low":14694,"close":14709,"volume":781},{"date":"2025-07-01","open":14848,"high":14848,"low":14583,"close":14728,"volume":1587},{"date":"2025-07-02","open":14931,"high":14960,"low":14893,"close":14955,"volume":772},{"date":"2025-07-03","open":14863,"high":14863,"low":14848,"close":14858,"volume":917},{"date":"2025-07-04","open":14912,"high":14989,"low":14912,"close":14940,"volume":615},{"date":"2025-07-07","open":14801,"high":14940,"low":14753,"close":14801,"volume":204},{"date":"2025-07-08","open":14796,"high":14908,"low":14796,"close":14796,"volume":226},{"date":"2025-07-09","open":14796,"high":14893,"low":14641,"close":14810,"volume":1174},{"date":"2025-07-10","open":14809,"high":14843,"low":14670,"close":14829,"volume":217},{"date":"2025-07-11","open":14796,"high":14864,"low":14796,"close":14844,"volume":305},{"date":"2025-07-14","open":14844,"high":15012,"low":14844,"close":14878,"volume":2623},{"date":"2025-07-15","open":14908,"high":15057,"low":14888,"close":15027,"volume":214},{"date":"2025-07-16","open":15027,"high":15027,"low":14820,"close":15003,"volume":1639},{"date":"2025-07-17","open":14810,"high":15003,"low":14810,"close":14940,"volume":201},{"date":"2025-07-18","open":14872,"high":15056,"low":14872,"close":15046,"volume":85},{"date":"2025-07-21","open":14930,"high":15161,"low":14930,"close":15075,"volume":817},{"date":"2025-07-22","open":15075,"high":15075,"low":14988,"close":15046,"volume":227},{"date":"2025-07-23","open":15022,"high":15022,"low":14921,"close":15022,"volume":578},{"date":"2025-07-24","open":14960,"high":15114,"low":14960,"close":15027,"volume":77},{"date":"2025-07-25","open":15027,"high":15027,"low":14908,"close":15027,"volume":1258},{"date":"2025-07-28","open":15003,"high":15027,"low":14989,"close":14989,"volume":460},{"date":"2025-07-29","open":14989,"high":15086,"low":14965,"close":14989,"volume":1573},{"date":"2025-07-30","open":15032,"high":15032,"low":14939,"close":15032,"volume":2010},{"date":"2025-07-31","open":15197,"high":15293,"low":15114,"close":15284,"volume":838},{"date":"2025-08-01","open":15090,"high":15240,"low":15090,"close":15240,"volume":688},{"date":"2025-08-04","open":15298,"high":15298,"low":15009,"close":15163,"volume":261},{"date":"2025-08-05","open":15183,"high":15422,"low":15178,"close":15308,"volume":819},{"date":"2025-08-06","open":15307,"high":15463,"low":15307,"close":15463,"volume":964},{"date":"2025-08-07","open":15245,"high":15415,"low":15245,"close":15400,"volume":203},{"date":"2025-08-08","open":15247,"high":15542,"low":15247,"close":15483,"volume":1588},{"date":"2025-08-11","open":15483,"high":15571,"low":15459,"close":15483,"volume":269},{"date":"2025-08-12","open":15483,"high":15483,"low":15348,"close":15483,"volume":258},{"date":"2025-08-13","open":15452,"high":15602,"low":15452,"close":15567,"volume":388},{"date":"2025-08-14","open":15570,"high":15580,"low":15570,"close":15575,"volume":709},{"date":"2025-08-18","open":15575,"high":15683,"low":15482,"close":15681,"volume":799},{"date":"2025-08-19","open":15662,"high":15696,"low":15618,"close":15696,"volume":475},{"date":"2025-08-20","open":15551,"high":15851,"low":15551,"close":15851,"volume":692},{"date":"2025-08-21","open":15851,"high":15919,"low":15851,"close":15899,"volume":3148},{"date":"2025-08-22","open":15898,"high":15918,"low":15627,"close":15841,"volume":2687},{"date":"2025-08-25","open":15792,"high":15827,"low":15783,"close":15783,"volume":1627},{"date":"2025-08-26","open":15711,"high":15744,"low":15421,"close":15744,"volume":1335},{"date":"2025-08-27","open":15702,"high":15707,"low":15464,"close":15609,"volume":2284},{"date":"2025-08-28","open":15607,"high":15607,"low":15395,"close":15395,"volume":325},{"date":"2025-08-29","open":15580,"high":15593,"low":15492,"close":15589,"volume":1106},{"date":"2025-09-01","open":15588,"high":15588,"low":15405,"close":15560,"volume":617},{"date":"2025-09-02","open":15594,"high":15594,"low":15440,"close":15444,"volume":626},{"date":"2025-09-03","open":15443,"high":15453,"low":15317,"close":15434,"volume":2182},{"date":"2025-09-04","open":15400,"high":15428,"low":15395,"close":15420,"volume":178},{"date":"2025-09-05","open":15420,"high":15433,"low":15405,"close":15415,"volume":1815},{"date":"2025-09-08","open":15415,"high":15438,"low":15260,"close":15420,"volume":236},{"date":"2025-09-09","open":15376,"high":15376,"low":15356,"close":15366,"volume":359},{"date":"2025-09-10","open":15356,"high":15468,"low":15356,"close":15434,"volume":374},{"date":"2025-09-11","open":15434,"high":15589,"low":15376,"close":15376,"volume":859},{"date":"2025-09-12","open":15448,"high":15691,"low":15448,"close":15589,"volume":290},{"date":"2025-09-15","open":15590,"high":15789,"low":15537,"close":15667,"volume":960},{"date":"2025-09-16","open":15665,"high":15710,"low":15405,"close":15420,"volume":2080},{"date":"2025-09-17","open":15435,"high":15567,"low":15435,"close":15507,"volume":398},{"date":"2025-09-18","open":15435,"high":15614,"low":15435,"close":15497,"volume":1767},{"date":"2025-09-19","open":15497,"high":15527,"low":15372,"close":15517,"volume":513},{"date":"2025-09-22","open":15401,"high":15647,"low":15401,"close":15580,"volume":1739},{"date":"2025-09-23","open":15580,"high":15584,"low":15434,"close":15584,"volume":848},{"date":"2025-09-24","open":15589,"high":15783,"low":15589,"close":15783,"volume":601},{"date":"2025-09-25","open":15784,"high":15833,"low":15725,"close":15764,"volume":830},{"date":"2025-09-26","open":15837,"high":15842,"low":15724,"close":15744,"volume":825},{"date":"2025-09-29","open":15749,"high":15879,"low":15749,"close":15770,"volume":209},{"date":"2025-09-30","open":15594,"high":15755,"low":15594,"close":15604,"volume":134},{"date":"2025-10-01","open":15696,"high":15942,"low":15696,"close":15909,"volume":1817},{"date":"2025-10-02","open":15934,"high":15934,"low":15707,"close":15880,"volume":470},{"date":"2025-10-10","open":15880,"high":16234,"low":15880,"close":16093,"volume":3605},{"date":"2025-10-13","open":16092,"high":16257,"low":15933,"close":16180,"volume":958},{"date":"2025-10-14","open":16180,"high":16180,"low":16015,"close":16054,"volume":797},{"date":"2025-10-15","open":16085,"high":16263,"low":16085,"close":16108,"volume":2132},{"date":"2025-10-16","open":16412,"high":16412,"low":16291,"close":16369,"volume":641},{"date":"2025-10-17","open":16292,"high":16301,"low":16044,"close":16229,"volume":719},{"date":"2025-10-20","open":16330,"high":16330,"low":16084,"close":16139,"volume":725},{"date":"2025-10-21","open":16267,"high":16277,"low":16152,"close":16180,"volume":653},{"date":"2025-10-22","open":16336,"high":16336,"low":16181,"close":16321,"volume":964},{"date":"2025-10-23","open":16320,"high":16475,"low":16210,"close":16384,"volume":1681},{"date":"2025-10-24","open":16384,"high":16441,"low":16277,"close":16437,"volume":789},{"date":"2025-10-27","open":16436,"high":16436,"low":16374,"close":16403,"volume":980},{"date":"2025-10-28","open":16484,"high":16484,"low":16403,"close":16403,"volume":306},{"date":"2025-10-29","open":16175,"high":16413,"low":16175,"close":16413,"volume":1965},{"date":"2025-10-30","open":16374,"high":16374,"low":16178,"close":16213,"volume":1811},{"date":"2025-10-31","open":16214,"high":16214,"low":16052,"close":16179,"volume":500},{"date":"2025-11-03","open":16179,"high":16199,"low":15995,"close":16072,"volume":1037,"rsi_14":50.73,"sma_20":16599.29,"sma_60":16174.55,"sma_120":15682.19},{"date":"2025-11-04","open":16072,"high":16330,"low":16062,"close":16310,"volume":2063,"rsi_14":57.18,"sma_20":16635.56,"sma_60":16194.18,"sma_120":15695.14},{"date":"2025-11-05","open":16310,"high":16310,"low":16082,"close":16223,"volume":1023,"rsi_14":44.06,"sma_20":16651.67,"sma_60":16209.84,"sma_120":15708.46},{"date":"2025-11-06","open":16369,"high":16369,"low":16198,"close":16198,"volume":362,"rsi_14":48.66,"sma_20":16668.09,"sma_60":16222.43,"sma_120":15721.92},{"date":"2025-11-07","open":16408,"high":16441,"low":16173,"close":16364,"volume":791,"rsi_14":59.45,"sma_20":16682.1,"sma_60":16238.92,"sma_120":15736.71},{"date":"2025-11-10","open":16598,"high":16598,"low":16310,"close":16530,"volume":592,"rsi_14":63.26,"sma_20":16700.05,"sma_60":16256.84,"sma_120":15751.83},{"date":"2025-11-11","open":16529,"high":16593,"low":16422,"close":16593,"volume":858,"rsi_14":61.01,"sma_20":16727.76,"sma_60":16275.86,"sma_120":15768.62},{"date":"2025-11-12","open":16885,"high":16890,"low":16656,"close":16890,"volume":759,"rsi_14":67.16,"sma_20":16767.98,"sma_60":16299.95,"sma_120":15788.23},{"date":"2025-11-13","open":16891,"high":17008,"low":16808,"close":16978,"volume":1366,"rsi_14":67.9,"sma_20":16799.17,"sma_60":16324.06,"sma_120":15807.63},{"date":"2025-11-14","open":16944,"high":16944,"low":16725,"close":16725,"volume":1607,"rsi_14":59.31,"sma_20":16824.67,"sma_60":16343.75,"sma_120":15824.23},{"date":"2025-11-17","open":16725,"high":16802,"low":16725,"close":16773,"volume":764,"rsi_14":60.4,"sma_20":16857.25,"sma_60":16362.44,"sma_120":15839.95},{"date":"2025-11-18","open":16772,"high":16791,"low":16568,"close":16578,"volume":5099,"rsi_14":54.25,"sma_20":16877.77,"sma_60":16377.56,"sma_120":15855.71},{"date":"2025-11-19","open":16579,"high":16675,"low":16579,"close":16666,"volume":289,"rsi_14":62.24,"sma_20":16895.57,"sma_60":16391.51,"sma_120":15872.87},{"date":"2025-11-20","open":16676,"high":16696,"low":16423,"close":16691,"volume":1009,"rsi_14":63.91,"sma_20":16911.32,"sma_60":16405.06,"sma_120":15891.81},{"date":"2025-11-21","open":16691,"high":16711,"low":16647,"close":16647,"volume":201,"rsi_14":66.18,"sma_20":16922.1,"sma_60":16418.82,"sma_120":15908.66},{"date":"2025-11-24","open":16647,"high":16647,"low":16612,"close":16622,"volume":1811,"rsi_14":59.97,"sma_20":16933.28,"sma_60":16433.17,"sma_120":15924.73},{"date":"2025-11-25","open":16812,"high":16875,"low":16651,"close":16851,"volume":518,"rsi_14":68.42,"sma_20":16956.26,"sma_60":16452.12,"sma_120":15943.1},{"date":"2025-11-26","open":16808,"high":16827,"low":16570,"close":16822,"volume":2266,"rsi_14":68.18,"sma_20":16977.25,"sma_60":16472.88,"sma_120":15962.53},{"date":"2025-11-27","open":17017,"high":17022,"low":16812,"close":16856,"volume":628,"rsi_14":65.54,"sma_20":17010.21,"sma_60":16497.86,"sma_120":15980.61},{"date":"2025-11-28","open":17022,"high":17051,"low":16890,"close":17007,"volume":679,"rsi_14":65.23,"sma_20":17052.72,"sma_60":16522.11,"sma_120":15999.78},{"date":"2025-12-01","open":17197,"high":17197,"low":16897,"close":17051,"volume":2804,"rsi_14":64.78,"sma_20":17102.96,"sma_60":16547.6,"sma_120":16020.19},{"date":"2025-12-02","open":17080,"high":17129,"low":16788,"close":17051,"volume":1444,"rsi_14":56.41,"sma_20":17141.0,"sma_60":16575.11,"sma_120":16040.34},{"date":"2025-12-03","open":16998,"high":16998,"low":16973,"close":16988,"volume":722,"rsi_14":50.41,"sma_20":17180.25,"sma_60":16601.68,"sma_120":16059.42},{"date":"2025-12-04","open":16988,"high":17027,"low":16681,"close":17027,"volume":1240,"rsi_14":64.85,"sma_20":17222.73,"sma_60":16629.15,"sma_120":16080.11},{"date":"2025-12-05","open":17100,"high":17100,"low":17046,"close":17046,"volume":1852,"rsi_14":63.83,"sma_20":17257.69,"sma_60":16657.03,"sma_120":16101.3},{"date":"2025-12-08","open":16973,"high":16973,"low":16885,"close":16885,"volume":1009,"rsi_14":66.06,"sma_20":17275.94,"sma_60":16682.08,"sma_120":16119.17},{"date":"2025-12-09","open":16861,"high":16881,"low":16851,"close":16876,"volume":449,"rsi_14":61.94,"sma_20":17290.41,"sma_60":16707.9,"sma_120":16136.68},{"date":"2025-12-10","open":16837,"high":16837,"low":16525,"close":16559,"volume":994,"rsi_14":44.36,"sma_20":17273.39,"sma_60":16727.15,"sma_120":16152.41},{"date":"2025-12-11","open":16559,"high":16730,"low":16413,"close":16715,"volume":475,"rsi_14":52.66,"sma_20":17259.9,"sma_60":16750.05,"sma_120":16169.37},{"date":"2025-12-12","open":17212,"high":17212,"low":17002,"close":17012,"volume":302,"rsi_14":62.58,"sma_20":17274.6,"sma_60":16774.39,"sma_120":16187.88},{"date":"2025-12-15","open":17051,"high":17066,"low":16993,"close":16998,"volume":1278,"rsi_14":55.46,"sma_20":17286.08,"sma_60":16797.17,"sma_120":16207.32},{"date":"2025-12-16","open":16998,"high":17085,"low":16998,"close":17048,"volume":1815,"rsi_14":58.34,"sma_20":17310.11,"sma_60":16825.0,"sma_120":16228.2},{"date":"2025-12-17","open":16939,"high":17027,"low":16939,"close":16973,"volume":746,"rsi_14":54.18,"sma_20":17325.84,"sma_60":16850.09,"sma_120":16248.11},{"date":"2025-12-18","open":16944,"high":16978,"low":16622,"close":16656,"volume":1742,"rsi_14":38.78,"sma_20":17324.07,"sma_60":16869.94,"sma_120":16264.67},{"date":"2025-12-19","open":16656,"high":17007,"low":16656,"close":16998,"volume":1412,"rsi_14":48.56,"sma_20":17342.07,"sma_60":16895.28,"sma_120":16285.01},{"date":"2025-12-22","open":16968,"high":16973,"low":16885,"close":16968,"volume":1765,"rsi_14":47.81,"sma_20":17359.85,"sma_60":16919.03,"sma_120":16304.53},{"date":"2025-12-23","open":16978,"high":17136,"low":16978,"close":17105,"volume":1049,"rsi_14":52.98,"sma_20":17372.83,"sma_60":16945.04,"sma_120":16325.02},{"date":"2025-12-24","open":17217,"high":17217,"low":16564,"close":16890,"volume":3258,"rsi_14":46.81,"sma_20":17376.35,"sma_60":16963.98,"sma_120":16343.51},{"date":"2025-12-26","open":16871,"high":16959,"low":16569,"close":16569,"volume":1522,"rsi_14":40.22,"sma_20":17361.6,"sma_60":16977.76,"sma_120":16357.32},{"date":"2025-12-29","open":16569,"high":16739,"low":16471,"close":16671,"volume":2609,"rsi_14":45.5,"sma_20":17344.35,"sma_60":16993.62,"sma_120":16372.82},{"date":"2025-12-30","open":16686,"high":16734,"low":16661,"close":16710,"volume":807,"rsi_14":46.56,"sma_20":17326.85,"sma_60":17009.7,"sma_120":16387.97},{"date":"2026-01-02","open":16720,"high":16769,"low":16710,"close":16749,"volume":1328,"rsi_14":54.45,"sma_20":17311.35,"sma_60":17029.3,"sma_120":16404.64},{"date":"2026-01-05","open":16764,"high":16954,"low":16754,"close":16905,"volume":3774,"rsi_14":54.45,"sma_20":17307.1,"sma_60":17046.34,"sma_120":16422.68},{"date":"2026-01-06","open":16652,"high":16885,"low":16652,"close":16764,"volume":2954,"rsi_14":43.72,"sma_20":17293.6,"sma_60":17061.47,"sma_120":16439.4},{"date":"2026-01-07","open":16764,"high":16915,"low":16764,"close":16856,"volume":984,"rsi_14":46.56,"sma_20":17283.85,"sma_60":17074.55,"sma_120":16456.73},{"date":"2026-01-08","open":16812,"high":16837,"low":16788,"close":16837,"volume":850,"rsi_14":44.78,"sma_20":17281.35,"sma_60":17085.78,"sma_120":16473.78},{"date":"2026-01-09","open":16924,"high":16934,"low":16613,"close":16795,"volume":1064,"rsi_14":45.52,"sma_20":17277.2,"sma_60":17098.46,"sma_120":16490.18},{"date":"2026-01-12","open":16988,"high":17105,"low":16822,"close":17095,"volume":1889,"rsi_14":61.11,"sma_20":17304.7,"sma_60":17115.36,"sma_120":16507.88},{"date":"2026-01-13","open":17095,"high":17124,"low":17085,"close":17115,"volume":609,"rsi_14":53.54,"sma_20":17325.2,"sma_60":17128.09,"sma_120":16525.94},{"date":"2026-01-14","open":16910,"high":17085,"low":16910,"close":16983,"volume":2064,"rsi_14":50.42,"sma_20":17323.7,"sma_60":17140.99,"sma_120":16543.42},{"date":"2026-01-15","open":16983,"high":16983,"low":16808,"close":16861,"volume":835,"rsi_14":43.0,"sma_20":17316.7,"sma_60":17153.34,"sma_120":16558.94},{"date":"2026-01-16","open":16861,"high":17056,"low":16861,"close":17032,"volume":2408,"rsi_14":54.16,"sma_20":17315.85,"sma_60":17167.91,"sma_120":16575.68},{"date":"2026-01-19","open":17032,"high":17256,"low":17032,"close":17246,"volume":2625,"rsi_14":71.31,"sma_20":17329.85,"sma_60":17183.75,"sma_120":16594.49},{"date":"2026-01-20","open":17246,"high":17285,"low":17037,"close":17163,"volume":1446,"rsi_14":65.67,"sma_20":17355.85,"sma_60":17197.08,"sma_120":16612.81},{"date":"2026-01-21","open":17163,"high":17236,"low":17007,"close":17149,"volume":2332,"rsi_14":64.19,"sma_20":17363.6,"sma_60":17209.26,"sma_120":16630.96},{"date":"2026-01-22","open":17149,"high":17149,"low":16988,"close":17144,"volume":799,"rsi_14":63.06,"sma_20":17372.6,"sma_60":17221.91,"sma_120":16649.07},{"date":"2026-01-23","open":17154,"high":17305,"low":17144,"close":17202,"volume":2292,"rsi_14":60.51,"sma_20":17377.6,"sma_60":17235.56,"sma_120":16668.01},{"date":"2026-01-26","open":17105,"high":17124,"low":17007,"close":17037,"volume":2527,"rsi_14":59.49,"sma_20":17385.1,"sma_60":17246.23,"sma_120":16685.52},{"date":"2026-01-27","open":17324,"high":17334,"low":17061,"close":17270,"volume":1724,"rsi_14":63.11,"sma_20":17421.1,"sma_60":17264.3,"sma_120":16704.67},{"date":"2026-01-28","open":17285,"high":17329,"low":17056,"close":17154,"volume":1314,"rsi_14":59.44,"sma_20":17445.85,"sma_60":17280.97,"sma_120":16720.65},{"date":"2026-01-29","open":17271,"high":17271,"low":17021,"close":17055,"volume":1660,"rsi_14":53.9,"sma_20":17457.6,"sma_60":17295.8,"sma_120":16735.18},{"date":"2026-01-30","open":17134,"high":17330,"low":17129,"close":17222,"volume":821,"rsi_14":50.28,"sma_20":17475.85,"sma_60":17309.4,"sma_120":16751.79},{"date":"2026-02-02","open":17561,"high":17654,"low":17384,"close":17526,"volume":2141,"rsi_14":57.32,"sma_20":17501.6,"sma_60":17329.65,"sma_120":16769.75},{"date":"2026-02-03","open":17472,"high":17472,"low":17281,"close":17399,"volume":655,"rsi_14":57.46,"sma_20":17528.1,"sma_60":17348.14,"sma_120":16785.29},{"date":"2026-02-04","open":17399,"high":17767,"low":17399,"close":17747,"volume":896,"rsi_14":67.25,"sma_20":17567.6,"sma_60":17369.71,"sma_120":16804.32},{"date":"2026-02-05","open":17865,"high":17929,"low":17728,"close":17728,"volume":924,"rsi_14":63.92,"sma_20":17607.1,"sma_60":17388.13,"sma_120":16822.49},{"date":"2026-02-06","open":17767,"high":18066,"low":17757,"close":18037,"volume":2557,"rsi_14":65.46,"sma_20":17664.5,"sma_60":17410.7,"sma_120":16843.28},{"date":"2026-02-09","open":18042,"high":18125,"low":17791,"close":18100,"volume":5537,"rsi_14":69.02,"sma_20":17709.75,"sma_60":17429.28,"sma_120":16864.62},{"date":"2026-02-10","open":18267,"high":18267,"low":17943,"close":18238,"volume":2078,"rsi_14":71.34,"sma_20":17761.0,"sma_60":17448.7,"sma_120":16886.38},{"date":"2026-02-11","open":18351,"high":18351,"low":18238,"close":18238,"volume":1677,"rsi_14":71.49,"sma_20":17819.0,"sma_60":17472.43,"sma_120":16908.09},{"date":"2026-02-12","open":18238,"high":18287,"low":18032,"close":18238,"volume":1074,"rsi_14":70.73,"sma_20":17883.25,"sma_60":17495.34,"sma_120":16928.89},{"date":"2026-02-13","open":18375,"high":18380,"low":18096,"close":18346,"volume":1545,"rsi_14":77.68,"sma_20":17944.25,"sma_60":17523.4,"sma_120":16950.48},{"date":"2026-02-19","open":18572,"high":18660,"low":18287,"close":18341,"volume":5769,"rsi_14":74.74,"sma_20":17994.0,"sma_60":17549.9,"sma_120":16970.7},{"date":"2026-02-20","open":18895,"high":18895,"low":18282,"close":18282,"volume":1990,"rsi_14":77.11,"sma_20":18045.0,"sma_60":17574.97,"sma_120":16990.02},{"date":"2026-02-23","open":18724,"high":18724,"low":18311,"close":18380,"volume":1957,"rsi_14":87.92,"sma_20":18101.75,"sma_60":17602.47,"sma_120":17010.65},{"date":"2026-02-24","open":18635,"high":18773,"low":18591,"close":18719,"volume":1609,"rsi_14":89.0,"sma_20":18176.0,"sma_60":17636.15,"sma_120":17034.66},{"date":"2026-02-25","open":18719,"high":18719,"low":18331,"close":18331,"volume":2617,"rsi_14":70.1,"sma_20":18227.5,"sma_60":17659.31,"sma_120":17055.71},{"date":"2026-02-26","open":18341,"high":18586,"low":18341,"close":18449,"volume":1875,"rsi_14":76.35,"sma_20":18293.5,"sma_60":17684.98,"sma_120":17078.93},{"date":"2026-02-27","open":18464,"high":18724,"low":18464,"close":18724,"volume":1972,"rsi_14":75.45,"sma_20":18361.5,"sma_60":17714.73,"sma_120":17106.29},{"date":"2026-03-03","open":18788,"high":19082,"low":18788,"close":19057,"volume":3103,"rsi_14":80.9,"sma_20":18459.2,"sma_60":17749.8,"sma_120":17135.96},{"date":"2026-03-04","open":18867,"high":18867,"low":18607,"close":18655,"volume":1832,"rsi_14":65.16,"sma_20":18547.22,"sma_60":17777.22,"sma_120":17162.41},{"date":"2026-03-05","open":18787,"high":18797,"low":18580,"close":18630,"volume":2361,"rsi_14":63.62,"sma_20":18625.56,"sma_60":17804.25,"sma_120":17189.68},{"date":"2026-03-06","open":18769,"high":18784,"low":18523,"close":18729,"volume":2301,"rsi_14":63.01,"sma_20":18693.38,"sma_60":17834.03,"sma_120":17217.85},{"date":"2026-03-09","open":18522,"high":18812,"low":18522,"close":18714,"volume":1469,"rsi_14":62.64,"sma_20":18766.98,"sma_60":17862.89,"sma_120":17246.02},{"date":"2026-03-10","open":19273,"high":19273,"low":18282,"close":18459,"volume":2096,"rsi_14":56.58,"sma_20":18809.74,"sma_60":17887.06,"sma_120":17272.05},{"date":"2026-03-11","open":18616,"high":18616,"low":18400,"close":18473,"volume":2160,"rsi_14":54.98,"sma_20":18854.23,"sma_60":17914.23,"sma_120":17298.15},{"date":"2026-03-12","open":18473,"high":18659,"low":18395,"close":18606,"volume":416,"rsi_14":57.33,"sma_20":18889.79,"sma_60":17943.83,"sma_120":17325.87},{"date":"2026-03-13","open":18675,"high":18675,"low":18513,"close":18513,"volume":4966,"rsi_14":56.57,"sma_20":18917.27,"sma_60":17977.24,"sma_120":17352.19},{"date":"2026-03-16","open":18840,"high":18840,"low":18590,"close":18787,"volume":1064,"rsi_14":59.26,"sma_20":18951.92,"sma_60":18012.71,"sma_120":17381.38},{"date":"2026-03-17","open":18794,"high":18876,"low":18647,"close":18876,"volume":2791,"rsi_14":55.41,"sma_20":18991.03,"sma_60":18044.58,"sma_120":17409.48},{"date":"2026-03-18","open":18894,"high":18894,"low":18689,"close":18783,"volume":975,"rsi_14":62.35,"sma_20":19025.42,"sma_60":18075.12,"sma_120":17436.14},{"date":"2026-03-19","open":18841,"high":18900,"low":18793,"close":18900,"volume":758,"rsi_14":62.35,"sma_20":19060.31,"sma_60":18106.8,"sma_120":17465.9},{"date":"2026-03-20","open":18728,"high":18809,"low":18641,"close":18763,"volume":2243,"rsi_14":53.81,"sma_20":19088.42,"sma_60":18137.42,"sma_120":17493.76},{"date":"2026-03-23","open":18547,"high":18601,"low":18346,"close":18542,"volume":1091,"rsi_14":36.88,"sma_20":19108.2,"sma_60":18169.68,"sma_120":17519.81},{"date":"2026-03-24","open":18493,"high":18517,"low":18444,"close":18468,"volume":454,"rsi_14":44.31,"sma_20":19119.17,"sma_60":18194.84,"sma_120":17545.06},{"date":"2026-03-25","open":18467,"high":18645,"low":18429,"close":18625,"volume":2226,"rsi_14":49.86,"sma_20":19121.01,"sma_60":18223.2,"sma_120":17571.12},{"date":"2026-03-26","open":18738,"high":18974,"low":18738,"close":18935,"volume":1526,"rsi_14":55.22,"sma_20":19158.45,"sma_60":18254.52,"sma_120":17599.78},{"date":"2026-03-27","open":18841,"high":18935,"low":18650,"close":18890,"volume":1904,"rsi_14":54.37,"sma_20":19187.57,"sma_60":18288.72,"sma_120":17626.35},{"date":"2026-03-30","open":18949,"high":18949,"low":18738,"close":18773,"volume":2433,"rsi_14":58.38,"sma_20":19196.7,"sma_60":18326.43,"sma_120":17652.1},{"date":"2026-03-31","open":18958,"high":19218,"low":18894,"close":19018,"volume":2613,"rsi_14":62.96,"sma_20":19194.75,"sma_60":18366.6,"sma_120":17680.11},{"date":"2026-04-01","open":18884,"high":18894,"low":18718,"close":18792,"volume":1772,"rsi_14":54.25,"sma_20":19201.88,"sma_60":18402.23,"sma_120":17705.97},{"date":"2026-04-02","open":18964,"high":19268,"low":18930,"close":19229,"volume":3613,"rsi_14":64.11,"sma_20":19232.56,"sma_60":18444.66,"sma_120":17736.98},{"date":"2026-04-03","open":19218,"high":19218,"low":18988,"close":19155,"volume":3357,"rsi_14":57.87,"sma_20":19254.52,"sma_60":18483.17,"sma_120":17764.75},{"date":"2026-04-06","open":19234,"high":19239,"low":19101,"close":19146,"volume":1291,"rsi_14":52.91,"sma_20":19269.92,"sma_60":18521.67,"sma_120":17791.57},{"date":"2026-04-07","open":19146,"high":19146,"low":18900,"close":18910,"volume":1046,"rsi_14":49.95,"sma_20":19286.4,"sma_60":18554.58,"sma_120":17814.56},{"date":"2026-04-08","open":18807,"high":18807,"low":18547,"close":18679,"volume":5454,"rsi_14":43.41,"sma_20":19290.42,"sma_60":18583.92,"sma_120":17834.85},{"date":"2026-04-09","open":19175,"high":19175,"low":18949,"close":19111,"volume":922,"rsi_14":53.69,"sma_20":19309.61,"sma_60":18621.3,"sma_120":17859.88},{"date":"2026-04-10","open":19116,"high":19204,"low":18993,"close":19116,"volume":2729,"rsi_14":58.14,"sma_20":19333.87,"sma_60":18653.63,"sma_120":17884.49},{"date":"2026-04-13","open":19322,"high":19337,"low":19126,"close":19131,"volume":302,"rsi_14":59.98,"sma_20":19344.73,"sma_60":18685.88,"sma_120":17906.99},{"date":"2026-04-14","open":19131,"high":19131,"low":18675,"close":18866,"volume":1945,"rsi_14":51.99,"sma_20":19337.62,"sma_60":18715.88,"sma_120":17928.44},{"date":"2026-04-15","open":18807,"high":18841,"low":18665,"close":18802,"volume":1459,"rsi_14":44.81,"sma_20":19331.98,"sma_60":18746.88,"sma_120":17950.11},{"date":"2026-04-16","open":18763,"high":18763,"low":18596,"close":18650,"volume":2910,"rsi_14":43.0,"sma_20":19312.59,"sma_60":18772.38,"sma_120":17970.15},{"date":"2026-04-17","open":18787,"high":18797,"low":18650,"close":18650,"volume":2961,"rsi_14":45.0,"sma_20":19300.23,"sma_60":18794.22,"sma_120":17988.98},{"date":"2026-04-20","open":18748,"high":18773,"low":18473,"close":18714,"volume":8883,"rsi_14":40.69,"sma_20":19302.45,"sma_60":18818.55,"sma_120":18007.82},{"date":"2026-04-21","open":18625,"high":18625,"low":18346,"close":18567,"volume":2200,"rsi_14":42.13,"sma_20":19300.97,"sma_60":18840.63,"sma_120":18024.94},{"date":"2026-04-22","open":18567,"high":18635,"low":18454,"close":18454,"volume":1178,"rsi_14":26.58,"sma_20":19285.64,"sma_60":18860.88,"sma_120":18041.4},{"date":"2026-04-23","open":18483,"high":18547,"low":18483,"close":18527,"volume":1632,"rsi_14":30.37,"sma_20":19258.2,"sma_60":18881.38,"sma_120":18058.47},{"date":"2026-04-24","open":18832,"high":18832,"low":18660,"close":18812,"volume":872,"rsi_14":41.98,"sma_20":19247.57,"sma_60":18909.55,"sma_120":18077.89},{"date":"2026-04-27","open":18812,"high":18812,"low":18601,"close":18645,"volume":3757,"rsi_14":43.41,"sma_20":19234.45,"sma_60":18930.88,"sma_120":18097.59},{"date":"2026-04-28","open":18645,"high":18733,"low":18552,"close":18645,"volume":853,"rsi_14":49.04,"sma_20":19208.7,"sma_60":18954.22,"sma_120":18117.59},{"date":"2026-04-29","open":18760,"high":18760,"low":18592,"close":18656,"volume":971,"rsi_14":30.72,"sma_20":19190.05,"sma_60":18979.72,"sma_120":18137.76},{"date":"2026-04-30","open":18656,"high":18656,"low":18508,"close":18631,"volume":863,"rsi_14":29.97,"sma_20":19147.78,"sma_60":19001.97,"sma_120":18155.68},{"date":"2026-05-04","open":18695,"high":18863,"low":18681,"close":18760,"volume":3317,"rsi_14":35.0,"sma_20":19115.75,"sma_60":19021.22,"sma_120":18175.43},{"date":"2026-05-06","open":18760,"high":18760,"low":18513,"close":18518,"volume":7606,"rsi_14":35.56,"sma_20":19078.75,"sma_60":19038.55,"sma_120":18193.35},{"date":"2026-05-07","open":18518,"high":18518,"low":18454,"close":18478,"volume":1116,"rsi_14":36.13,"sma_20":19051.75,"sma_60":19049.3,"sma_120":18209.51},{"date":"2026-05-08","open":18552,"high":18557,"low":18488,"close":18543,"volume":1388,"rsi_14":42.81,"sma_20":19039.75,"sma_60":19061.47,"sma_120":18224.8},{"date":"2026-05-11","open":18453,"high":18478,"low":18310,"close":18419,"volume":2671,"rsi_14":39.43,"sma_20":18999.5,"sma_60":19066.3,"sma_120":18238.5},{"date":"2026-05-12","open":18419,"high":18759,"low":18419,"close":18705,"volume":1783,"rsi_14":46.96,"sma_20":18973.5,"sma_60":19074.88,"sma_120":18252.08},{"date":"2026-05-13","open":18765,"high":18933,"low":18765,"close":18829,"volume":1097,"rsi_14":54.62,"sma_20":18953.0,"sma_60":19083.22,"sma_120":18265.96},{"date":"2026-05-14","open":18616,"high":18813,"low":18616,"close":18641,"volume":3572,"rsi_14":52.42,"sma_20":18936.5,"sma_60":19088.38,"sma_120":18280.41},{"date":"2026-05-15","open":18834,"high":18987,"low":18795,"close":18982,"volume":6403,"rsi_14":58.45,"sma_20":18940.5,"sma_60":19099.3,"sma_120":18297.32},{"date":"2026-05-18","open":18512,"high":18754,"low":18512,"close":18547,"volume":1555,"rsi_14":41.89,"sma_20":18930.25,"sma_60":19101.05,"sma_120":18312.23},{"date":"2026-05-19","open":18666,"high":18760,"low":18548,"close":18755,"volume":1282,"rsi_14":50.22,"sma_20":18930.5,"sma_60":19106.38,"sma_120":18328.14},{"date":"2026-05-20","open":18997,"high":18997,"low":18814,"close":18908,"volume":357,"rsi_14":53.33,"sma_20":18935.25,"sma_60":19115.3,"sma_120":18345.14},{"date":"2026-05-21","open":18780,"high":18957,"low":18770,"close":18908,"volume":801,"rsi_14":55.35,"sma_20":18947.5,"sma_60":19122.55,"sma_120":18362.51},{"date":"2026-05-22","open":18908,"high":19066,"low":18903,"close":19056,"volume":2592,"rsi_14":58.57,"sma_20":18973.0,"sma_60":19126.55,"sma_120":18381.35},{"date":"2026-05-26","open":19060,"high":19139,"low":18956,"close":18991,"volume":1812,"rsi_14":54.81,"sma_20":18991.5,"sma_60":19136.05,"sma_120":18397.68},{"date":"2026-05-27","open":19061,"high":19219,"low":18982,"close":18982,"volume":1835,"rsi_14":60.63,"sma_20":18995.0,"sma_60":19143.38,"sma_120":18414.18},{"date":"2026-05-28","open":18981,"high":19016,"low":18843,"close":18843,"volume":1557,"rsi_14":58.01,"sma_20":19000.0,"sma_60":19143.72,"sma_120":18429.22},{"date":"2026-05-29","open":18843,"high":18843,"low":18616,"close":18769,"volume":1272,"rsi_14":54.96,"sma_20":19001.25,"sma_60":19134.9,"sma_120":18442.35},{"date":"2026-06-01","open":18769,"high":18951,"low":18695,"close":18700,"volume":1266,"rsi_14":56.29,"sma_20":19003.5,"sma_60":19131.81,"sma_120":18454.52},{"date":"2026-06-02","open":18680,"high":18700,"low":18517,"close":18695,"volume":1772,"rsi_14":49.75,"sma_20":19006.75,"sma_60":19129.03,"sma_120":18466.64},{"date":"2026-06-04","open":18740,"high":18982,"low":18740,"close":18893,"volume":3931,"rsi_14":51.58,"sma_20":19013.5,"sma_60":19127.92,"sma_120":18480.97},{"date":"2026-06-05","open":19030,"high":19356,"low":19030,"close":19154,"volume":1722,"rsi_14":62.21,"sma_20":19045.75,"sma_60":19131.47,"sma_120":18497.18},{"date":"2026-06-08","open":19155,"high":19426,"low":19036,"close":19036,"volume":4760,"rsi_14":51.44,"sma_20":19074.0,"sma_60":19137.38,"sma_120":18512.22},{"date":"2026-06-09","open":19006,"high":19006,"low":18601,"close":18646,"volume":1171,"rsi_14":52.69,"sma_20":19079.25,"sma_60":19136.47,"sma_120":18525.35},{"date":"2026-06-10","open":18695,"high":18853,"low":18646,"close":18853,"volume":3345,"rsi_14":52.69,"sma_20":19101.25,"sma_60":19136.79,"sma_120":18540.31},{"date":"2026-06-11","open":18932,"high":19011,"low":18843,"close":19001,"volume":1004,"rsi_14":52.56,"sma_20":19116.25,"sma_60":19141.21,"sma_120":18559.22},{"date":"2026-06-12","open":19012,"high":19535,"low":18770,"close":18893,"volume":941,"rsi_14":49.62,"sma_20":19119.5,"sma_60":19139.08,"sma_120":18575.89},{"date":"2026-06-15","open":19139,"high":19139,"low":18922,"close":19090,"volume":787,"rsi_14":50.87,"sma_20":19142.25,"sma_60":19138.79,"sma_120":18591.68},{"date":"2026-06-16","open":19120,"high":19317,"low":19086,"close":19263,"volume":954,"rsi_14":56.47,"sma_20":19156.5,"sma_60":19142.99,"sma_120":18609.06},{"date":"2026-06-17","open":19100,"high":19253,"low":19086,"close":19253,"volume":601,"rsi_14":56.47,"sma_20":19192.25,"sma_60":19145.03,"sma_120":18625.92},{"date":"2026-06-18","open":19252,"high":19302,"low":19129,"close":19297,"volume":1039,"rsi_14":61.33,"sma_20":19219.75,"sma_60":19150.16,"sma_120":18643.79},{"date":"2026-06-19","open":19297,"high":19455,"low":19277,"close":19307,"volume":1009,"rsi_14":63.87,"sma_20":19240.0,"sma_60":19159.23,"sma_120":18664.46},{"date":"2026-06-22","open":19391,"high":19500,"low":19337,"close":19337,"volume":1154,"rsi_14":66.75,"sma_20":19261.75,"sma_60":19170.07,"sma_120":18682.46},{"date":"2026-06-23","open":19461,"high":19470,"low":19243,"close":19401,"volume":672,"rsi_14":68.01,"sma_20":19279.25,"sma_60":19179.3,"sma_120":18701.25},{"date":"2026-06-24","open":19431,"high":19475,"low":19278,"close":19327,"volume":726,"rsi_14":61.83,"sma_20":19296.25,"sma_60":19181.98,"sma_120":18718.25},{"date":"2026-06-25","open":19535,"high":19663,"low":19480,"close":19480,"volume":177,"rsi_14":59.43,"sma_20":19321.5,"sma_60":19188.02,"sma_120":18738.37},{"date":"2026-06-26","open":19632,"high":19899,"low":19632,"close":19667,"volume":9908,"rsi_14":67.58,"sma_20":19363.25,"sma_60":19199.23,"sma_120":18762.83},{"date":"2026-06-29","open":19603,"high":19889,"low":19603,"close":19810,"volume":789,"rsi_14":87.58,"sma_20":19416.0,"sma_60":19208.65,"sma_120":18787.62},{"date":"2026-06-30","open":19770,"high":19825,"low":19598,"close":19741,"volume":1247,"rsi_14":81.47,"sma_20":19468.75,"sma_60":19220.77,"sma_120":18811.5},{"date":"2026-07-01","open":19696,"high":19755,"low":19464,"close":19529,"volume":1614,"rsi_14":67.89,"sma_20":19511.0,"sma_60":19221.84,"sma_120":18833.25},{"date":"2026-07-02","open":19474,"high":19519,"low":19331,"close":19499,"volume":299,"rsi_14":71.73,"sma_20":19541.75,"sma_60":19223.67,"sma_120":18853.42},{"date":"2026-07-03","open":19608,"high":19696,"low":19435,"close":19435,"volume":555,"rsi_14":63.67,"sma_20":19556.0,"sma_60":19226.83,"sma_120":18874.25},{"date":"2026-07-06","open":19435,"high":19553,"low":19435,"close":19499,"volume":228,"rsi_14":60.26,"sma_20":19579.5,"sma_60":19235.08,"sma_120":18894.83},{"date":"2026-07-07","open":19500,"high":19589,"low":19416,"close":19554,"volume":392,"rsi_14":62.55,"sma_20":19625.5,"sma_60":19248.17,"sma_120":18916.04},{"date":"2026-07-08","open":19479,"high":19479,"low":19119,"close":19149,"volume":643,"rsi_14":45.25,"sma_20":19640.5,"sma_60":19247.08,"sma_120":18934.19},{"date":"2026-07-09","open":19109,"high":19124,"low":18996,"close":19016,"volume":546,"rsi_14":41.35,"sma_20":19641.25,"sma_60":19243.67,"sma_120":18948.65},{"date":"2026-07-10","open":19017,"high":19194,"low":19017,"close":19026,"volume":1157,"rsi_14":40.65,"sma_20":19648.0,"sma_60":19240.17,"sma_120":18963.02},{"date":"2026-07-13","open":19090,"high":19159,"low":18966,"close":19139,"volume":901,"rsi_14":42.36,"sma_20":19650.5,"sma_60":19243.08,"sma_120":18979.48},{"date":"2026-07-14","open":19139,"high":19139,"low":18843,"close":18912,"volume":693,"rsi_14":38.89,"sma_20":19632.75,"sma_60":19243.25,"sma_120":18995.07},{"date":"2026-07-15","open":18912,"high":19040,"low":18912,"close":19016,"volume":265,"rsi_14":37.23,"sma_20":19620.75,"sma_60":19247.75,"sma_120":19010.07},{"date":"2026-07-16","open":18943,"high":18943,"low":18721,"close":18745,"volume":1117,"rsi_14":25.71,"sma_20":19592.75,"sma_60":19247.67,"sma_120":19020.94},{"date":"2026-07-20","open":18790,"high":18977,"low":18780,"close":18829,"volume":1770,"rsi_14":23.32,"sma_20":19568.5,"sma_60":19247.92,"sma_120":19033.23},{"date":"2026-07-21","open":18784,"high":18808,"low":18611,"close":18695,"volume":613,"rsi_14":22.54,"sma_20":19536.0,"sma_60":19248.42,"sma_120":19044.52},{"date":"2026-07-22","open":18632,"high":18839,"low":18617,"close":18617,"volume":1171,"rsi_14":24.23,"sma_20":19496.25,"sma_60":19249.5,"sma_120":19055.19},{"date":"2026-07-23","open":18785,"high":18952,"low":18656,"close":18829,"volume":1309,"rsi_14":32.83,"sma_20":19471.0,"sma_60":19252.92,"sma_120":19067.15},{"date":"2026-07-24","open":18829,"high":18878,"low":18656,"close":18804,"volume":493,"rsi_14":33.51,"sma_20":19436.75,"sma_60":19251.08,"sma_120":19080.32},{"date":"2026-07-27","open":18804,"high":18851,"low":18578,"close":18824,"volume":576,"rsi_14":31.93,"sma_20":19394.0,"sma_60":19252.42,"sma_120":19091.65},{"date":"2026-07-28","open":18730,"high":18730,"low":18474,"close":18602,"volume":1122,"rsi_14":26.63,"sma_20":19332.75,"sma_60":19250.0,"sma_120":19102.11},{"date":"2026-07-29","open":18290,"high":18483,"low":18162,"close":18360,"volume":1702,"rsi_14":25.58,"sma_20":19250.25,"sma_60":19240.83,"sma_120":19110.27},{"date":"2026-07-30","open":18045,"high":18205,"low":18045,"close":18045,"volume":401,"rsi_14":23.61,"sma_20":19162.75,"sma_60":19226.83,"sma_120":19114.4},{"date":"2026-07-31","open":18140,"high":18140,"low":17910,"close":17995,"volume":1776,"rsi_14":22.78,"sma_20":19074.25,"sma_60":19209.83,"sma_120":19115.52},{"date":"2026-08-03","open":17995,"high":18290,"low":17805,"close":18000,"volume":529,"rsi_14":19.03,"sma_20":18989.25,"sma_60":19197.0,"sma_120":19117.77},{"date":"2026-08-04","open":18000,"high":18000,"low":17660,"close":17775,"volume":565,"rsi_14":19.07,"sma_20":18889.75,"sma_60":19181.08,"sma_120":19115.19},{"date":"2026-08-05","open":18220,"high":18220,"low":17905,"close":18020,"volume":403,"rsi_14":23.8,"sma_20":18799.75,"sma_60":19168.17,"sma_120":19114.82},{"date":"2026-08-06","open":17620,"high":17790,"low":17620,"close":17685,"volume":503,"rsi_14":23.22,"sma_20":18713.5,"sma_60":19151.75,"sma_120":19109.02},{"date":"2026-08-07","open":17685,"high":17950,"low":17685,"close":17770,"volume":296,"rsi_14":23.22,"sma_20":18638.25,"sma_60":19131.92,"sma_120":19103.4},{"date":"2026-08-10","open":17730,"high":17730,"low":17575,"close":17725,"volume":512,"rsi_14":26.95,"sma_20":18419.0,"sma_60":18888.27,"sma_120":18979.38},{"date":"2026-08-11","open":17725,"high":17880,"low":17490,"close":17765,"volume":346,"rsi_14":29.39,"sma_20":18350.3,"sma_60":18873.67,"sma_120":18972.55},{"date":"2026-08-12","open":17915,"high":17915,"low":17470,"close":17740,"volume":688,"rsi_14":21.03,"sma_20":18291.7,"sma_60":18852.98,"sma_120":18965.51},{"date":"2026-08-13","open":17740,"high":17800,"low":17475,"close":17530,"volume":349,"rsi_14":19.15,"sma_20":18217.4,"sma_60":18836.03,"sma_120":18955.8},{"date":"2026-08-14","open":17530,"high":17960,"low":17425,"close":17545,"volume":1063,"rsi_14":18.95,"sma_20":18157.45,"sma_60":18815.88,"sma_120":18946.26},{"date":"2026-08-18","open":18070,"high":18070,"low":17630,"close":17630,"volume":564,"rsi_14":24.73,"sma_20":18097.55,"sma_60":18794.6,"sma_120":18937.92},{"date":"2026-08-19","open":17855,"high":17855,"low":17300,"close":17675,"volume":1394,"rsi_14":30.14,"sma_20":18046.55,"sma_60":18774.07,"sma_120":18929.13},{"date":"2026-08-20","open":17235,"high":17545,"low":17155,"close":17340,"volume":501,"rsi_14":29.8,"sma_20":17982.75,"sma_60":18745.48,"sma_120":18914.67},{"date":"2026-08-21","open":17340,"high":17470,"low":17200,"close":17445,"volume":401,"rsi_14":34.72,"sma_20":17913.6,"sma_60":18719.72,"sma_120":18904.38},{"date":"2026-08-24","open":17445,"high":17445,"low":16830,"close":17135,"volume":567,"rsi_14":29.45,"sma_20":17830.2,"sma_60":18688.95,"sma_120":18890.51},{"date":"2026-08-25","open":17135,"high":17285,"low":17095,"close":17095,"volume":74,"rsi_14":32.29,"sma_20":17743.8,"sma_60":18659.82,"sma_120":18873.97},{"date":"2026-08-26","open":17035,"high":17235,"low":17035,"close":17080,"volume":1212,"rsi_14":22.19,"sma_20":17667.75,"sma_60":18631.67,"sma_120":18853.35},{"date":"2026-08-27","open":17685,"high":17685,"low":17110,"close":17115,"volume":336,"rsi_14":29.5,"sma_20":17605.5,"sma_60":18605.25,"sma_120":18836.47},{"date":"2026-08-28","open":17355,"high":17450,"low":17125,"close":17125,"volume":1082,"rsi_14":25.48,"sma_20":17559.5,"sma_60":18579.08,"sma_120":18819.87},{"date":"2026-08-31","open":17125,"high":17325,"low":17125,"close":17240,"volume":78,"rsi_14":32.49,"sma_20":17521.75,"sma_60":18551.55,"sma_120":18803.4},{"date":"2026-09-01","open":17225,"high":17225,"low":17000,"close":17000,"volume":296,"rsi_14":25.87,"sma_20":17471.75,"sma_60":18515.65,"sma_120":18785.05},{"date":"2026-09-02","open":17000,"high":17145,"low":17000,"close":17052,"volume":724,"rsi_14":28.66,"sma_20":17435.6,"sma_60":18482.6,"sma_120":18769.32},{"date":"2026-09-03","open":16670,"high":16670,"low":16515,"close":16655,"volume":485,"rsi_14":25.68,"sma_20":17367.35,"sma_60":18449.42,"sma_120":18750.15},{"date":"2026-09-04","open":16655,"high":16740,"low":16600,"close":16640,"volume":1189,"rsi_14":24.85,"sma_20":17315.1,"sma_60":18412.53,"sma_120":18729.73},{"date":"2026-09-07","open":16795,"high":16950,"low":16460,"close":16560,"volume":3261,"rsi_14":20.18,"sma_20":17254.6,"sma_60":18371.85,"sma_120":18709.44},{"date":"2026-09-08","open":16540,"high":16570,"low":16440,"close":16500,"volume":574,"rsi_14":17.52,"sma_20":17193.35,"sma_60":18331.98,"sma_120":18686.29},{"date":"2026-09-09","open":16500,"high":16585,"low":16470,"close":16470,"volume":358,"rsi_14":21.08,"sma_20":17128.6,"sma_60":18288.32,"sma_120":18662.14},{"date":"2026-09-10","open":16675,"high":16675,"low":16320,"close":16430,"volume":1417,"rsi_14":14.73,"sma_20":17063.1,"sma_60":18241.12,"sma_120":18638.46},{"date":"2026-09-11","open":16430,"high":16430,"low":16280,"close":16285,"volume":710,"rsi_14":16.64,"sma_20":17000.85,"sma_60":18191.67,"sma_120":18612.56},{"date":"2026-09-14","open":16285,"high":16375,"low":16235,"close":16260,"volume":672,"rsi_14":16.84,"sma_20":16936.6,"sma_60":18141.05,"sma_120":18587.62},{"date":"2026-09-15","open":16210,"high":16335,"low":16085,"close":16335,"volume":608,"rsi_14":21.76,"sma_20":16871.85,"sma_60":18091.52,"sma_120":18565.2},{"date":"2026-09-16","open":16375,"high":16455,"low":16260,"close":16385,"volume":802,"rsi_14":22.64,"sma_20":16807.35,"sma_60":18042.33,"sma_120":18543.83},{"date":"2026-09-17","open":16540,"high":16610,"low":16425,"close":16605,"volume":224,"rsi_14":33.16,"sma_20":16770.6,"sma_60":17995.75,"sma_120":18522.94},{"date":"2026-09-18","open":16605,"high":16740,"low":16540,"close":16570,"volume":1091,"rsi_14":27.12,"sma_20":16726.85,"sma_60":17949.82,"sma_120":18499.12},{"date":"2026-09-21","open":16645,"high":16645,"low":16595,"close":16605,"volume":1034,"rsi_14":34.31,"sma_20":16700.35,"sma_60":17901.92,"sma_120":18475.97},{"date":"2026-09-22","open":16460,"high":16460,"low":16190,"close":16320,"volume":421,"rsi_14":25.47,"sma_20":16661.6,"sma_60":17846.13,"sma_120":18451.45},{"date":"2026-09-23","open":16230,"high":16255,"low":16180,"close":16240,"volume":232,"rsi_14":32.34,"sma_20":16619.6,"sma_60":17786.63,"sma_120":18424.16},{"date":"2026-09-28","open":16240,"high":16240,"low":15915,"close":16040,"volume":851,"rsi_14":27.94,"sma_20":16565.85,"sma_60":17724.95,"sma_120":18397.13},{"date":"2026-09-29","open":16005,"high":16005,"low":15850,"close":15965,"volume":138,"rsi_14":28.04,"sma_20":16507.85,"sma_60":17665.55,"sma_120":18365.75},{"date":"2026-09-30","open":15865,"high":15915,"low":15865,"close":15885,"volume":67,"rsi_14":27.64,"sma_20":16440.1,"sma_60":17605.32,"sma_120":18334.33},{"date":"2026-10-01","open":15920,"high":15925,"low":15820,"close":15895,"volume":753,"rsi_14":28.78,"sma_20":16384.85,"sma_60":17546.32,"sma_120":18304.21},{"date":"2026-10-02","open":15855,"high":15855,"low":15605,"close":15605,"volume":476,"rsi_14":24.3,"sma_20":16312.5,"sma_60":17481.42,"sma_120":18273.67},{"date":"2026-10-06","open":15830,"high":15830,"low":15690,"close":15780,"volume":438,"rsi_14":34.56,"sma_20":16268.75,"sma_60":17418.53,"sma_120":18246.54},{"date":"2026-10-07","open":15880,"high":16000,"low":15875,"close":16000,"volume":103,"rsi_14":42.9,"sma_20":16236.75,"sma_60":17366.05,"sma_120":18217.58},{"date":"2026-10-08","open":15675,"high":15790,"low":15665,"close":15690,"volume":842,"rsi_14":34.38,"sma_20":16193.25,"sma_60":17310.62,"sma_120":18186.0},{"date":"2026-10-12","open":15955,"high":15955,"low":15775,"close":15775,"volume":274,"rsi_14":35.48,"sma_20":16157.0,"sma_60":17256.45,"sma_120":18155.0},{"date":"2026-10-13","open":15740,"high":16005,"low":15740,"close":15980,"volume":485,"rsi_14":35.01,"sma_20":16132.5,"sma_60":17203.8,"sma_120":18127.96},{"date":"2026-10-14","open":16150,"high":16150,"low":15995,"close":16100,"volume":508,"rsi_14":39.17,"sma_20":16116.0,"sma_60":17156.93,"sma_120":18102.46},{"date":"2026-10-15","open":16050,"high":16110,"low":15990,"close":16110,"volume":98,"rsi_14":38.46,"sma_20":16107.25,"sma_60":17108.5,"sma_120":18078.33},{"date":"2026-10-16","open":16065,"high":16065,"low":15960,"close":15960,"volume":146,"rsi_14":41.04,"sma_20":16092.25,"sma_60":17062.1,"sma_120":18052.96},{"date":"2026-10-19","open":16240,"high":16240,"low":16035,"close":16035,"volume":115,"rsi_14":44.89,"sma_20":16077.25,"sma_60":17015.55,"sma_120":18027.67},{"date":"2026-10-20","open":15930,"high":15950,"low":15830,"close":15830,"volume":972,"rsi_14":44.78,"sma_20":16049.5,"sma_60":16967.8,"sma_120":18001.92},{"date":"2026-10-21","open":15960,"high":16115,"low":15960,"close":15995,"volume":228,"rsi_14":50.71,"sma_20":16019.0,"sma_60":16924.12,"sma_120":17978.5},{"date":"2026-10-22","open":16165,"high":16210,"low":16160,"close":16160,"volume":238,"rsi_14":56.29,"sma_20":15998.5,"sma_60":16879.65,"sma_120":17955.83},{"date":"2026-10-23","open":16180,"high":16190,"low":16125,"close":16190,"volume":222}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER S&P글로벌인프라(합성)","phase":"above-fold","symbol_resolved":true}