{"status":"ok","report":{"price_analysis":{"current":28215.0,"change_1d":0.1,"change_7d":-3.3,"change_30d":-20.4,"high_30d":36715.0,"low_30d":27415.0,"position_in_range":9.0,"support":28345.0,"resistance":35785.0},"summary":"TIGER MSCI KOREA ESG유니버설(289250)은(는) MSCI Korea ESG Universal Index를 추종하는 ETF입니다, 순자산 272억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 18.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1757.56)가 시그널선(-1247.40)을 하회합니다(데드크로스). 현재가가 SMA20(32422)과 SMA60(33273) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 26120~38724 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 19","rsi_14":18.885580603998307,"macd":-1757.5631432715709,"macd_signal":-1247.4022923274792,"sma_20":32422.0,"sma_60":33272.73333333333,"bb_upper":38723.794506329126,"bb_lower":26120.20549367087,"atr_14":1124.2857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -154.00, 기관 순매수 506.00. 30일 누적: 외국인 -73.00, 기관 1322.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-154.0,"institutional_flow":506.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-19","foreign_net":-154.0,"institution_net":505.0,"retail_net":-351.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":212.0,"retail_net":-212.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":13.0,"retail_net":-13.0},{"date":"2026-10-13","foreign_net":-20.0,"institution_net":22.0,"retail_net":-2.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":95.0,"retail_net":-95.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-06","foreign_net":-1.0,"institution_net":-6.0,"retail_net":7.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-44.0,"retail_net":44.0},{"date":"2026-10-01","foreign_net":-11.0,"institution_net":19.0,"retail_net":-8.0},{"date":"2026-09-30","foreign_net":174.0,"institution_net":-218.0,"retail_net":44.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":19.0,"retail_net":-19.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":38.0,"retail_net":-38.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":20.0,"retail_net":-20.0},{"date":"2026-09-18","foreign_net":3.0,"institution_net":145.0,"retail_net":-148.0},{"date":"2026-09-17","foreign_net":-6.0,"institution_net":-5.0,"retail_net":11.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":33.0,"retail_net":-33.0},{"date":"2026-09-15","foreign_net":86.0,"institution_net":-61.0,"retail_net":-25.0},{"date":"2026-09-14","foreign_net":-223.0,"institution_net":165.0,"retail_net":58.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":37.0,"retail_net":-37.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":452.0,"retail_net":-452.0},{"date":"2026-09-09","foreign_net":133.0,"institution_net":-107.0,"retail_net":-26.0},{"date":"2026-09-08","foreign_net":-54.0,"institution_net":-14.0,"retail_net":68.0}],"periods":{"d1":{"foreign_net":0,"institution_net":2.0,"retail_net":-2.0},"d3":{"foreign_net":0,"institution_net":0.0,"retail_net":0.0},"d7":{"foreign_net":-154.0,"institution_net":718.0,"retail_net":-564.0},"d14":{"foreign_net":-175.0,"institution_net":795.0,"retail_net":-620.0},"d30":{"foreign_net":-73.0,"institution_net":1322.0,"retail_net":-1249.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":25,"summary":"RSI 19","metrics":[{"name":"RSI (14)","value":18.9,"unit":"","percentile":19,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.4,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4465,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.45,"summary":"배당수익률 0.45%","metrics":[{"name":"배당수익률","value":0.45,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:56:28.151479+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"MSCI Korea ESG Universal Index","issuer":"미래에셋자산운용","category":"","expense_ratio":0.4,"aum":27200000000.0,"aum_display":"272억","dividend_yield":null,"tracking_error":0.58,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":29.79},{"ticker":"005930","name":"삼성전자","weight":21.58},{"ticker":"009150","name":"삼성전기","weight":6.43},{"ticker":"105560","name":"KB금융","weight":3.44},{"ticker":"402340","name":"SK스퀘어","weight":3.08},{"ticker":"055550","name":"신한지주","weight":2.54},{"ticker":"005935","name":"삼성전자우","weight":2.49},{"ticker":"086790","name":"하나금융지주","weight":1.94},{"ticker":"006400","name":"삼성SDI","weight":1.62},{"ticker":"035420","name":"NAVER","weight":1.58}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":28215.0,"change_pct":0.14,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-02-07","close":8187.7817},{"date":"2018-02-08","close":8223.3213},{"date":"2018-02-09","close":8001.1895},{"date":"2018-02-12","close":8147.7944},{"date":"2018-02-13","close":8183.3374},{"date":"2018-02-14","close":8289.958},{"date":"2018-02-19","close":8369.9287},{"date":"2018-02-20","close":8272.1904},{"date":"2018-02-21","close":8285.5186},{"date":"2018-02-22","close":8249.9766},{"date":"2018-02-23","close":8334.3887},{"date":"2018-02-26","close":8343.2725},{"date":"2018-02-27","close":8405.4688},{"date":"2018-02-28","close":8303.2891},{"date":"2018-03-02","close":8096.0},{"date":"2018-03-05","close":8066.0},{"date":"2018-03-06","close":8192.2217},{"date":"2018-03-07","close":8245.5332},{"date":"2018-03-08","close":8267.7461},{"date":"2018-03-09","close":8418.7969},{"date":"2018-03-12","close":8480.9922},{"date":"2018-03-13","close":8547.6338},{"date":"2018-03-14","close":8543.1914},{"date":"2018-03-15","close":8543.1914},{"date":"2018-03-16","close":8538.748},{"date":"2018-03-19","close":8489.8789},{"date":"2018-03-20","close":8489.8789},{"date":"2018-03-21","close":8520.9805},{"date":"2018-03-22","close":8569.8467},{"date":"2018-03-23","close":8369.9287},{"date":"2018-03-26","close":8343.2725},{"date":"2018-03-27","close":8352.1572},{"date":"2018-03-28","close":8258.8633},{"date":"2018-03-29","close":8289.958},{"date":"2018-03-30","close":8361.042},{"date":"2018-04-02","close":8325.502},{"date":"2018-04-03","close":8249.9766},{"date":"2018-04-04","close":8223.3213},{"date":"2018-04-05","close":8276.6328},{"date":"2018-04-06","close":8245.5332},{"date":"2018-04-09","close":8218.876},{"date":"2018-04-10","close":8298.8477},{"date":"2018-04-11","close":8272.1904},{"date":"2018-04-12","close":8316.6172},{"date":"2018-04-13","close":8316.6172},{"date":"2018-04-16","close":8316.6172},{"date":"2018-04-17","close":8316.6172},{"date":"2018-04-18","close":8418.7969},{"date":"2018-04-19","close":8467.666},{"date":"2018-04-20","close":8427.6816},{"date":"2018-04-23","close":8384.0},{"date":"2018-04-24","close":8387.6992},{"date":"2018-04-25","close":8303.2891},{"date":"2018-04-26","close":8414.3555},{"date":"2018-04-27","close":8467.6953},{"date":"2018-04-30","close":8507.7002},{"date":"2018-05-02","close":8507.7002},{"date":"2018-05-03","close":8489.918},{"date":"2018-05-04","close":8374.3496},{"date":"2018-05-08","close":8361.0146},{"date":"2018-05-09","close":8303.2305},{"date":"2018-05-10","close":8343.2363},{"date":"2018-05-11","close":8401.0195},{"date":"2018-05-14","close":8334.3438},{"date":"2018-05-15","close":8289.8936},{"date":"2018-05-16","close":8303.2305},{"date":"2018-05-17","close":8281.0049},{"date":"2018-05-18","close":8237.0},{"date":"2018-05-21","close":8303.2305},{"date":"2018-05-23","close":8356.5693},{"date":"2018-05-24","close":8356.5693},{"date":"2018-05-25","close":8356.5693},{"date":"2018-05-28","close":8361.0146},{"date":"2018-05-29","close":8312.1191},{"date":"2018-05-30","close":8134.3213},{"date":"2018-05-31","close":8147.6567},{"date":"2018-06-01","close":8174.3267},{"date":"2018-06-04","close":8218.7734},{"date":"2018-06-05","close":8258.7803},{"date":"2018-06-07","close":8294.3379},{"date":"2018-06-08","close":8254.335},{"date":"2018-06-11","close":8281.0049},{"date":"2018-06-12","close":8237.0},{"date":"2018-06-14","close":8160.9893},{"date":"2018-06-15","close":8107.6504},{"date":"2018-06-18","close":7983.1904},{"date":"2018-06-19","close":7894.2939},{"date":"2018-06-20","close":7938.7402},{"date":"2018-06-21","close":7894.2939},{"date":"2018-06-22","close":7907.626},{"date":"2018-06-25","close":7863.0},{"date":"2018-06-26","close":7863.0},{"date":"2018-06-27","close":7863.0},{"date":"2018-06-28","close":7814.2808},{"date":"2018-06-29","close":7840.9521},{"date":"2018-07-02","close":7698.7114},{"date":"2018-07-03","close":7656.0},{"date":"2018-07-04","close":7698.7114},{"date":"2018-07-05","close":7685.3779},{"date":"2018-07-06","close":7641.0},{"date":"2018-07-09","close":7747.606},{"date":"2018-07-10","close":7774.2773},{"date":"2018-07-11","close":7760.9429},{"date":"2018-07-12","close":7734.2729},{"date":"2018-07-13","close":7840.9521},{"date":"2018-07-16","close":7832.0605},{"date":"2018-07-17","close":7818.7271},{"date":"2018-07-18","close":7776.0},{"date":"2018-07-19","close":7776.0},{"date":"2018-07-20","close":7776.0},{"date":"2018-07-23","close":7774.2773},{"date":"2018-07-24","close":7730.0},{"date":"2018-07-25","close":7787.6104},{"date":"2018-07-26","close":7787.6104},{"date":"2018-07-27","close":7809.8369},{"date":"2018-07-30","close":7766.0},{"date":"2018-07-31","close":7766.0},{"date":"2018-08-01","close":7818.7271},{"date":"2018-08-02","close":7707.6035},{"date":"2018-08-03","close":7716.4937},{"date":"2018-08-06","close":7673.0},{"date":"2018-08-07","close":7774.2773},{"date":"2018-08-08","close":7778.7212},{"date":"2018-08-09","close":7783.1675},{"date":"2018-08-10","close":7703.1562},{"date":"2018-08-13","close":7600.9238},{"date":"2018-08-14","close":7609.8115},{"date":"2018-08-16","close":7547.584},{"date":"2018-08-17","close":7565.3618},{"date":"2018-08-20","close":7552.0273},{"date":"2018-08-21","close":7623.147},{"date":"2018-08-22","close":7658.708},{"date":"2018-08-23","close":7689.8223},{"date":"2018-08-24","close":7712.0469},{"date":"2018-08-27","close":7760.9429},{"date":"2018-08-28","close":7765.3872},{"date":"2018-08-29","close":7792.0576},{"date":"2018-08-30","close":7800.9463},{"date":"2018-08-31","close":7885.4009},{"date":"2018-09-03","close":7814.2808},{"date":"2018-09-04","close":7823.1724},{"date":"2018-09-05","close":7787.6104},{"date":"2018-09-06","close":7689.8223},{"date":"2018-09-07","close":7632.0371},{"date":"2018-09-10","close":7590.0},{"date":"2018-09-11","close":7614.2578},{"date":"2018-09-12","close":7600.9238},{"date":"2018-09-13","close":7592.0327},{"date":"2018-09-14","close":7694.2671},{"date":"2018-09-17","close":7663.1509},{"date":"2018-09-18","close":7663.1509},{"date":"2018-09-19","close":7685.3779},{"date":"2018-09-20","close":7760.9429},{"date":"2018-09-21","close":7809.8369},{"date":"2018-09-27","close":7867.6221},{"date":"2018-09-28","close":7854.2871},{"date":"2018-10-01","close":7811.0},{"date":"2018-10-02","close":7765.3872},{"date":"2018-10-04","close":7640.9272},{"date":"2018-10-05","close":7618.7021},{"date":"2018-10-08","close":7600.9238},{"date":"2018-10-10","close":7565.3618},{"date":"2018-10-11","close":7240.8784},{"date":"2018-10-12","close":7329.7793},{"date":"2018-10-15","close":7303.1089},{"date":"2018-10-16","close":7289.7734},{"date":"2018-10-17","close":7343.1133},{"date":"2018-10-18","close":7303.1089},{"date":"2018-10-19","close":7265.0},{"date":"2018-10-22","close":7320.8882},{"date":"2018-10-23","close":7178.6494},{"date":"2018-10-24","close":7178.6494},{"date":"2018-10-25","close":7027.5186},{"date":"2018-10-26","close":6951.9541},{"date":"2018-10-29","close":6911.9497},{"date":"2018-10-30","close":6925.2842},{"date":"2018-10-31","close":7000.8511},{"date":"2018-11-01","close":6996.4048},{"date":"2018-11-02","close":7187.5396},{"date":"2018-11-05","close":7147.5332},{"date":"2018-11-06","close":7108.0},{"date":"2018-11-07","close":7108.0},{"date":"2018-11-08","close":7174.2046},{"date":"2018-11-09","close":7134.0},{"date":"2018-11-12","close":7214.21},{"date":"2018-11-13","close":7138.644},{"date":"2018-11-14","close":7111.9727},{"date":"2018-11-15","close":7151.979},{"date":"2018-11-16","close":7147.5332},{"date":"2018-11-19","close":7156.4243},{"date":"2018-11-20","close":7071.9692},{"date":"2018-11-21","close":7023.0752},{"date":"2018-11-22","close":7040.854},{"date":"2018-11-23","close":6974.1812},{"date":"2018-11-26","close":7058.6343},{"date":"2018-11-27","close":7120.8638},{"date":"2018-11-28","close":7120.8638},{"date":"2018-11-29","close":7227.5439},{"date":"2018-11-30","close":7089.749},{"date":"2018-12-03","close":7218.6528},{"date":"2018-12-04","close":7165.3135},{"date":"2018-12-05","close":7098.6387},{"date":"2018-12-06","close":6987.5151},{"date":"2018-12-07","close":6983.0693},{"date":"2018-12-10","close":6920.8403},{"date":"2018-12-11","close":6911.9497},{"date":"2018-12-12","close":6969.7344},{"date":"2018-12-13","close":6996.4048},{"date":"2018-12-14","close":6903.0596},{"date":"2018-12-17","close":6864.0},{"date":"2018-12-18","close":6889.7261},{"date":"2018-12-19","close":6916.3955},{"date":"2018-12-20","close":6876.3901},{"date":"2018-12-21","close":6858.6094},{"date":"2018-12-24","close":6840.8296},{"date":"2018-12-26","close":6791.9346},{"date":"2018-12-27","close":6858.6094},{"date":"2018-12-28","close":6898.6152},{"date":"2019-01-02","close":6831.9399},{"date":"2019-01-03","close":6751.9307},{"date":"2019-01-04","close":6756.3755},{"date":"2019-01-07","close":6867.5015},{"date":"2019-01-08","close":6830.0},{"date":"2019-01-09","close":6978.6235},{"date":"2019-01-10","close":6987.5151},{"date":"2019-01-11","close":7058.6343},{"date":"2019-01-14","close":6983.0693},{"date":"2019-01-15","close":7111.9727},{"date":"2019-01-16","close":7191.9839},{"date":"2019-01-17","close":7218.6528},{"date":"2019-01-18","close":7236.4336},{"date":"2019-01-21","close":7276.4395},{"date":"2019-01-22","close":7231.9883},{"date":"2019-01-23","close":7196.4297},{"date":"2019-01-24","close":7311.999},{"date":"2019-01-25","close":7472.0181},{"date":"2019-01-28","close":7476.4639},{"date":"2019-01-29","close":7503.1328},{"date":"2019-01-30","close":7627.5923},{"date":"2019-01-31","close":7645.373},{"date":"2019-02-01","close":7649.8184},{"date":"2019-02-07","close":7605.3667},{"date":"2019-02-08","close":7485.3525},{"date":"2019-02-11","close":7444.0},{"date":"2019-02-12","close":7529.8022},{"date":"2019-02-13","close":7574.2529},{"date":"2019-02-14","close":7703.1562},{"date":"2019-02-15","close":7627.5923},{"date":"2019-02-18","close":7614.2578},{"date":"2019-02-19","close":7516.4673},{"date":"2019-02-20","close":7667.5981},{"date":"2019-02-21","close":7625.0},{"date":"2019-02-22","close":7672.0425},{"date":"2019-02-25","close":7676.4868},{"date":"2019-02-26","close":7667.5981},{"date":"2019-02-27","close":7625.0},{"date":"2019-02-28","close":7565.3618},{"date":"2019-03-04","close":7520.9136},{"date":"2019-03-05","close":7463.1284},{"date":"2019-03-06","close":7454.2368},{"date":"2019-03-07","close":7463.1284},{"date":"2019-03-08","close":7338.6675},{"date":"2019-03-11","close":7299.0},{"date":"2019-03-12","close":7392.0088},{"date":"2019-03-13","close":7369.7822},{"date":"2019-03-14","close":7330.0},{"date":"2019-03-15","close":7440.9019},{"date":"2019-03-18","close":7432.0127},{"date":"2019-03-19","close":7432.0127},{"date":"2019-03-20","close":7436.4585},{"date":"2019-03-21","close":7534.2476},{"date":"2019-03-22","close":7560.918},{"date":"2019-03-25","close":7427.5674},{"date":"2019-03-26","close":7390.0},{"date":"2019-03-27","close":7418.6777},{"date":"2019-03-28","close":7378.6724},{"date":"2019-03-29","close":7383.1182},{"date":"2019-04-01","close":7489.7974},{"date":"2019-04-02","close":7552.0273},{"date":"2019-04-03","close":7645.373},{"date":"2019-04-04","close":7672.0425},{"date":"2019-04-05","close":7685.3779},{"date":"2019-04-08","close":7694.2671},{"date":"2019-04-09","close":7694.2671},{"date":"2019-04-10","close":7663.1509},{"date":"2019-04-11","close":7667.5981},{"date":"2019-04-12","close":7685.3779},{"date":"2019-04-15","close":7769.8311},{"date":"2019-04-16","close":7778.7212},{"date":"2019-04-17","close":7765.3872},{"date":"2019-04-18","close":7618.7021},{"date":"2019-04-19","close":7618.7021},{"date":"2019-04-22","close":7577.0},{"date":"2019-04-23","close":7640.9272},{"date":"2019-04-24","close":7547.584},{"date":"2019-04-25","close":7560.918},{"date":"2019-04-26","close":7489.7974},{"date":"2019-04-29","close":7620.96},{"date":"2019-04-30","close":7639.0503},{"date":"2019-05-02","close":7634.5273},{"date":"2019-05-03","close":7598.3462},{"date":"2019-05-07","close":7494.3208},{"date":"2019-05-08","close":7494.3208},{"date":"2019-05-09","close":7304.3618},{"date":"2019-05-10","close":7250.0879},{"date":"2019-05-13","close":7195.8145},{"date":"2019-05-14","close":7195.8145},{"date":"2019-05-15","close":7195.8145},{"date":"2019-05-16","close":7159.6313},{"date":"2019-05-17","close":7069.1753},{"date":"2019-05-20","close":7091.7881},{"date":"2019-05-21","close":7155.1084},{"date":"2019-05-22","close":7168.6768},{"date":"2019-05-23","close":7164.1548},{"date":"2019-05-24","close":7069.1753},{"date":"2019-05-27","close":7060.1294},{"date":"2019-05-28","close":7123.4487},{"date":"2019-05-29","close":7019.4243},{"date":"2019-05-30","close":7051.085},{"date":"2019-05-31","close":7073.6987},{"date":"2019-06-03","close":7200.3379},{"date":"2019-06-04","close":7155.1084},{"date":"2019-06-05","close":7173.1997},{"date":"2019-06-07","close":7164.1548},{"date":"2019-06-10","close":7250.0879},{"date":"2019-06-11","close":7263.6567},{"date":"2019-06-12","close":7281.7476},{"date":"2019-06-13","close":7209.3828},{"date":"2019-06-14","close":7209.3828},{"date":"2019-06-17","close":7195.8145},{"date":"2019-06-18","close":7222.9507},{"date":"2019-06-19","close":7326.9761},{"date":"2019-06-20","close":7345.0674},{"date":"2019-06-21","close":7331.4985},{"date":"2019-06-24","close":7331.4985},{"date":"2019-06-25","close":7349.5903},{"date":"2019-06-26","close":7336.021},{"date":"2019-06-27","close":7412.9087},{"date":"2019-06-28","close":7444.5684},{"date":"2019-07-01","close":7431.0005},{"date":"2019-07-02","close":7408.3872},{"date":"2019-07-03","close":7313.4072},{"date":"2019-07-04","close":7313.4072},{"date":"2019-07-05","close":7340.5439},{"date":"2019-07-08","close":7173.1997},{"date":"2019-07-09","close":7204.8599},{"date":"2019-07-10","close":7241.0415},{"date":"2019-07-11","close":7295.3154},{"date":"2019-07-12","close":7304.3618},{"date":"2019-07-15","close":7345.0674},{"date":"2019-07-16","close":7322.4541},{"date":"2019-07-17","close":7299.8389},{"date":"2019-07-18","close":7299.8389},{"date":"2019-07-19","close":7399.3413},{"date":"2019-07-22","close":7376.7261},{"date":"2019-07-23","close":7444.5684},{"date":"2019-07-24","close":7349.5903},{"date":"2019-07-25","close":7349.5903},{"date":"2019-07-26","close":7336.021},{"date":"2019-07-29","close":7227.4736},{"date":"2019-07-30","close":7254.6099},{"date":"2019-07-31","close":7245.5645},{"date":"2019-08-01","close":7177.7236},{"date":"2019-08-02","close":7069.1753},{"date":"2019-08-05","close":6910.877},{"date":"2019-08-06","close":6811.375},{"date":"2019-08-07","close":6838.5107},{"date":"2019-08-08","close":6829.4658},{"date":"2019-08-09","close":6843.0337},{"date":"2019-08-12","close":6865.6475},{"date":"2019-08-13","close":6797.8052},{"date":"2019-08-14","close":6847.5571},{"date":"2019-08-16","close":6824.9419},{"date":"2019-08-19","close":6847.5571},{"date":"2019-08-20","close":6906.353},{"date":"2019-08-21","close":6928.9683},{"date":"2019-08-22","close":6901.8296},{"date":"2019-08-23","close":6883.7393},{"date":"2019-08-26","close":6743.5312},{"date":"2019-08-27","close":6797.8052},{"date":"2019-08-28","close":6856.6021},{"date":"2019-08-29","close":6797.8052},{"date":"2019-08-30","close":6965.1499},{"date":"2019-09-02","close":6956.104},{"date":"2019-09-03","close":6928.9683},{"date":"2019-09-04","close":6942.5361},{"date":"2019-09-05","close":7114.4033},{"date":"2019-09-06","close":7150.5859},{"date":"2019-09-09","close":7182.2446},{"date":"2019-09-10","close":7209.3828},{"date":"2019-09-11","close":7277.2246},{"date":"2019-09-16","close":7295.3154},{"date":"2019-09-17","close":7295.3154},{"date":"2019-09-18","close":7336.021},{"date":"2019-09-19","close":7412.9087},{"date":"2019-09-20","close":7435.5239},{"date":"2019-09-23","close":7435.5239},{"date":"2019-09-24","close":7408.3872},{"date":"2019-09-25","close":7372.2046},{"date":"2019-09-26","close":7363.1592},{"date":"2019-09-27","close":7336.021},{"date":"2019-09-30","close":7358.6362},{"date":"2019-10-01","close":7358.6362},{"date":"2019-10-02","close":7254.6099},{"date":"2019-10-04","close":7222.9507},{"date":"2019-10-07","close":7222.9507},{"date":"2019-10-08","close":7286.2705},{"date":"2019-10-10","close":7290.793},{"date":"2019-10-11","close":7354.1143},{"date":"2019-10-14","close":7431.0005},{"date":"2019-10-15","close":7412.9087},{"date":"2019-10-16","close":7462.6616},{"date":"2019-10-17","close":7435.5239},{"date":"2019-10-18","close":7394.8188},{"date":"2019-10-21","close":7385.7734},{"date":"2019-10-22","close":7476.2285},{"date":"2019-10-23","close":7498.8433},{"date":"2019-10-24","close":7498.8433},{"date":"2019-10-25","close":7494.3208},{"date":"2019-10-28","close":7525.98},{"date":"2019-10-29","close":7512.4126},{"date":"2019-10-30","close":7466.9102},{"date":"2019-10-31","close":7544.2632},{"date":"2019-11-01","close":7535.1636},{"date":"2019-11-04","close":7607.9663},{"date":"2019-11-05","close":7726.2725},{"date":"2019-11-06","close":7735.3735},{"date":"2019-11-07","close":7712.6206},{"date":"2019-11-08","close":7689.8701},{"date":"2019-11-11","close":7648.918},{"date":"2019-11-12","close":7644.3701},{"date":"2019-11-13","close":7626.1675},{"date":"2019-11-14","close":7658.019},{"date":"2019-11-15","close":7785.4243},{"date":"2019-11-18","close":7780.8755},{"date":"2019-11-19","close":7749.0225},{"date":"2019-11-20","close":7676.2188},{"date":"2019-11-21","close":7503.312},{"date":"2019-11-22","close":7562.4639},{"date":"2019-11-25","close":7658.019},{"date":"2019-11-26","close":7698.9707},{"date":"2019-11-27","close":7680.77},{"date":"2019-11-28","close":7639.8184},{"date":"2019-11-29","close":7516.9619},{"date":"2019-12-02","close":7516.9619},{"date":"2019-12-03","close":7489.6602},{"date":"2019-12-04","close":7444.1587},{"date":"2019-12-05","close":7398.6567},{"date":"2019-12-06","close":7503.312},{"date":"2019-12-09","close":7548.8145},{"date":"2019-12-10","close":7567.0146},{"date":"2019-12-11","close":7617.0669},{"date":"2019-12-12","close":7753.5737},{"date":"2019-12-13","close":7871.8799},{"date":"2019-12-16","close":7912.8311},{"date":"2019-12-17","close":8012.9365},{"date":"2019-12-18","close":8012.9365},{"date":"2019-12-19","close":8031.1367},{"date":"2019-12-20","close":8012.9365},{"date":"2019-12-23","close":8017.4873},{"date":"2019-12-24","close":7985.6357},{"date":"2019-12-26","close":7990.186},{"date":"2019-12-27","close":8131.2412},{"date":"2019-12-30","close":8113.042},{"date":"2020-01-02","close":8053.8882},{"date":"2020-01-03","close":7999.2847},{"date":"2020-01-06","close":7949.2329},{"date":"2020-01-07","close":8058.439},{"date":"2020-01-08","close":8058.439},{"date":"2020-01-09","close":8108.4917},{"date":"2020-01-10","close":8222.2461},{"date":"2020-01-13","close":8326.9004},{"date":"2020-01-14","close":8376.9531},{"date":"2020-01-15","close":8285.9492},{"date":"2020-01-16","close":8381.501},{"date":"2020-01-17","close":8413.3555},{"date":"2020-01-20","close":8490.707},{"date":"2020-01-21","close":8404.2559},{"date":"2020-01-22","close":8467.958},{"date":"2020-01-23","close":8367.8535},{"date":"2020-01-28","close":8113.042},{"date":"2020-01-29","close":8135.7939},{"date":"2020-01-30","close":8008.1006},{"date":"2020-01-31","close":7985.2983},{"date":"2020-02-03","close":7894.0903},{"date":"2020-02-04","close":8062.8271},{"date":"2020-02-05","close":8103.8701},{"date":"2020-02-06","close":8318.209},{"date":"2020-02-07","close":8245.2412},{"date":"2020-02-10","close":8208.7598},{"date":"2020-02-11","close":8318.209},{"date":"2020-02-12","close":8372.9326},{"date":"2020-02-13","close":8400.2939},{"date":"2020-02-14","close":8418.5381},{"date":"2020-02-17","close":8413.9775},{"date":"2020-02-18","close":8272.6045},{"date":"2020-02-19","close":8277.166},{"date":"2020-02-20","close":8281.7246},{"date":"2020-02-21","close":8144.9146},{"date":"2020-02-24","close":7853.0454},{"date":"2020-02-25","close":7916.894},{"date":"2020-02-26","close":7789.2007},{"date":"2020-02-27","close":7697.9912},{"date":"2020-02-28","close":7451.729},{"date":"2020-03-02","close":7506.4521},{"date":"2020-03-03","close":7597.6621},{"date":"2020-03-04","close":7743.5962},{"date":"2020-03-05","close":7816.5625},{"date":"2020-03-06","close":7615.9033},{"date":"2020-03-09","close":7314.9165},{"date":"2020-03-10","close":7333.1577},{"date":"2020-03-11","close":7123.3784},{"date":"2020-03-12","close":6849.7539},{"date":"2020-03-13","close":6740.3037},{"date":"2020-03-16","close":6612.6108},{"date":"2020-03-17","close":6338.9863},{"date":"2020-03-18","close":6037.998},{"date":"2020-03-19","close":5618.4395},{"date":"2020-03-20","close":5873.8237},{"date":"2020-03-23","close":5645.8013},{"date":"2020-03-24","close":6060.7998},{"date":"2020-03-25","close":6366.3486},{"date":"2020-03-26","close":6466.6777},{"date":"2020-03-27","close":6425.6343},{"date":"2020-03-30","close":6530.5234},{"date":"2020-03-31","close":6580.6885},{"date":"2020-04-01","close":6352.6685},{"date":"2020-04-02","close":6466.6777},{"date":"2020-04-03","close":6466.6777},{"date":"2020-04-06","close":6639.9746},{"date":"2020-04-07","close":6722.061},{"date":"2020-04-08","close":6712.9404},{"date":"2020-04-09","close":6749.4238},{"date":"2020-04-10","close":6785.9067},{"date":"2020-04-13","close":6740.3037},{"date":"2020-04-14","close":6840.6328},{"date":"2020-04-16","close":6758.5444},{"date":"2020-04-17","close":7050.4121},{"date":"2020-04-20","close":6977.4448},{"date":"2020-04-21","close":6831.5107},{"date":"2020-04-22","close":6963.7627},{"date":"2020-04-23","close":6977.4448},{"date":"2020-04-24","close":6899.9175},{"date":"2020-04-27","close":7013.9282},{"date":"2020-04-28","close":7036.9551},{"date":"2020-04-29","close":7101.4292},{"date":"2020-05-04","close":6917.2163},{"date":"2020-05-06","close":7000.1118},{"date":"2020-05-07","close":7004.7173},{"date":"2020-05-08","close":7110.6406},{"date":"2020-05-11","close":7050.77},{"date":"2020-05-12","close":7004.7173},{"date":"2020-05-13","close":7027.7446},{"date":"2020-05-14","close":6981.6914},{"date":"2020-05-15","close":6949.4546},{"date":"2020-05-18","close":7055.3765},{"date":"2020-05-19","close":7198.1421},{"date":"2020-05-20","close":7234.9844},{"date":"2020-05-21","close":7322.4854},{"date":"2020-05-22","close":7138.2725},{"date":"2020-05-25","close":7198.1421},{"date":"2020-05-26","close":7317.8804},{"date":"2020-05-27","close":7368.5386},{"date":"2020-05-28","close":7350.1182},{"date":"2020-05-29","close":7451.4355},{"date":"2020-06-01","close":7506.6992},{"date":"2020-06-02","close":7612.6221},{"date":"2020-06-03","close":7907.3633},{"date":"2020-06-04","close":7925.7847},{"date":"2020-06-05","close":7971.8403},{"date":"2020-06-08","close":8017.8911},{"date":"2020-06-09","close":7976.4438},{"date":"2020-06-10","close":8096.1807},{"date":"2020-06-11","close":7939.6021},{"date":"2020-06-12","close":7663.2803},{"date":"2020-06-15","close":7483.6729},{"date":"2020-06-16","close":7764.5981},{"date":"2020-06-17","close":7764.5981},{"date":"2020-06-18","close":7806.0449},{"date":"2020-06-19","close":7753.0},{"date":"2020-06-22","close":7792.231},{"date":"2020-06-23","close":7815.2559},{"date":"2020-06-24","close":7944.207},{"date":"2020-06-25","close":7750.7827},{"date":"2020-06-26","close":7806.0449},{"date":"2020-06-29","close":7663.2803},{"date":"2020-06-30","close":7783.02},{"date":"2020-07-01","close":7723.1509},{"date":"2020-07-02","close":7806.0449},{"date":"2020-07-03","close":7851.0},{"date":"2020-07-06","close":8036.3105},{"date":"2020-07-07","close":8017.8911},{"date":"2020-07-08","close":7930.3896},{"date":"2020-07-09","close":7944.207},{"date":"2020-07-10","close":7916.5752},{"date":"2020-07-13","close":7958.022},{"date":"2020-07-14","close":7944.207},{"date":"2020-07-15","close":8050.1299},{"date":"2020-07-16","close":8004.0762},{"date":"2020-07-17","close":8031.708},{"date":"2020-07-20","close":8013.2871},{"date":"2020-07-21","close":8105.3926},{"date":"2020-07-22","close":8086.9722},{"date":"2020-07-23","close":8017.8911},{"date":"2020-07-24","close":7971.8403},{"date":"2020-07-27","close":8059.3403},{"date":"2020-07-28","close":8238.9482},{"date":"2020-07-29","close":8308.0283},{"date":"2020-07-30","close":8335.6738},{"date":"2020-07-31","close":8234.3008},{"date":"2020-08-03","close":8266.5566},{"date":"2020-08-04","close":8344.8896},{"date":"2020-08-05","close":8427.8311},{"date":"2020-08-06","close":8552.248},{"date":"2020-08-07","close":8593.7178},{"date":"2020-08-10","close":8685.874},{"date":"2020-08-11","close":8819.5049},{"date":"2020-08-12","close":8778.0342},{"date":"2020-08-13","close":8856.3682},{"date":"2020-08-14","close":8759.6025},{"date":"2020-08-18","close":8621.3613},{"date":"2020-08-19","close":8625.9727},{"date":"2020-08-20","close":8280.3799},{"date":"2020-08-21","close":8441.6572},{"date":"2020-08-24","close":8483.1289},{"date":"2020-08-25","close":8593.7178},{"date":"2020-08-26","close":8616.7578},{"date":"2020-08-27","close":8589.1074},{"date":"2020-08-28","close":8598.3232},{"date":"2020-08-31","close":8483.1289},{"date":"2020-09-01","close":8460.0889},{"date":"2020-09-02","close":8487.7363},{"date":"2020-09-03","close":8639.7969},{"date":"2020-09-04","close":8487.7363},{"date":"2020-09-07","close":8510.7754},{"date":"2020-09-08","close":8625.9727},{"date":"2020-09-09","close":8598.3232},{"date":"2020-09-10","close":8704.3076},{"date":"2020-09-11","close":8662.8369},{"date":"2020-09-14","close":8736.5586},{"date":"2020-09-15","close":8865.584},{"date":"2020-09-16","close":8805.6797},{"date":"2020-09-17","close":8690.4834},{"date":"2020-09-18","close":8704.3076},{"date":"2020-09-21","close":8630.5811},{"date":"2020-09-22","close":8446.2637},{"date":"2020-09-23","close":8515.3818},{"date":"2020-09-24","close":8317.2441},{"date":"2020-09-25","close":8349.498},{"date":"2020-09-28","close":8478.5215},{"date":"2020-09-29","close":8529.207},{"date":"2020-10-05","close":8621.3613},{"date":"2020-10-06","close":8621.3613},{"date":"2020-10-07","close":8745.7773},{"date":"2020-10-08","close":8773.4258},{"date":"2020-10-12","close":8787.251},{"date":"2020-10-13","close":8796.4648},{"date":"2020-10-14","close":8722.7393},{"date":"2020-10-15","close":8649.0107},{"date":"2020-10-16","close":8630.5811},{"date":"2020-10-19","close":8644.4033},{"date":"2020-10-20","close":8681.2666},{"date":"2020-10-21","close":8731.9541},{"date":"2020-10-22","close":8672.0518},{"date":"2020-10-23","close":8727.3467},{"date":"2020-10-26","close":8708.9141},{"date":"2020-10-27","close":8621.3613},{"date":"2020-10-28","close":8667.4453},{"date":"2020-10-29","close":8589.0264},{"date":"2020-10-30","close":8413.7412},{"date":"2020-11-02","close":8482.9326},{"date":"2020-11-03","close":8621.3154},{"date":"2020-11-04","close":8667.4424},{"date":"2020-11-05","close":8838.1162},{"date":"2020-11-06","close":8893.4697},{"date":"2020-11-09","close":8999.5664},{"date":"2020-11-10","close":8994.9521},{"date":"2020-11-11","close":9133.335},{"date":"2020-11-12","close":9077.9824},{"date":"2020-11-13","close":9174.8525},{"date":"2020-11-16","close":9405.4902},{"date":"2020-11-17","close":9400.8809},{"date":"2020-11-18","close":9423.9434},{"date":"2020-11-19","close":9410.1055},{"date":"2020-11-20","close":9465.457},{"date":"2020-11-23","close":9645.3555},{"date":"2020-11-24","close":9668.4209},{"date":"2020-11-25","close":9649.9688},{"date":"2020-11-26","close":9742.2266},{"date":"2020-11-27","close":9769.9023},{"date":"2020-11-30","close":9585.3896},{"date":"2020-12-01","close":9732.998},{"date":"2020-12-02","close":9926.7373},{"date":"2020-12-03","close":10032.832},{"date":"2020-12-04","close":10166.6016},{"date":"2020-12-07","close":10268.082},{"date":"2020-12-08","close":10175.8281},{"date":"2020-12-09","close":10304.9863},{"date":"2020-12-10","close":10314.2129},{"date":"2020-12-11","close":10401.8545},{"date":"2020-12-14","close":10369.5654},{"date":"2020-12-15","close":10346.502},{"date":"2020-12-16","close":10383.4053},{"date":"2020-12-17","close":10369.5654},{"date":"2020-12-18","close":10355.7275},{"date":"2020-12-21","close":10355.7275},{"date":"2020-12-22","close":10161.9893},{"date":"2020-12-23","close":10314.2129},{"date":"2020-12-24","close":10572.5264},{"date":"2020-12-28","close":10655.5576},{"date":"2020-12-29","close":10789.3291},{"date":"2020-12-30","close":11107.6123},{"date":"2021-01-04","close":11365.9307},{"date":"2021-01-05","close":11527.376},{"date":"2021-01-06","close":11402.832},{"date":"2021-01-07","close":11670.374},{"date":"2021-01-08","close":12140.8789},{"date":"2021-01-11","close":12270.0381},{"date":"2021-01-12","close":12053.2354},{"date":"2021-01-13","close":12237.7471},{"date":"2021-01-14","close":12182.3926},{"date":"2021-01-15","close":11984.0449},{"date":"2021-01-18","close":11587.3408},{"date":"2021-01-19","close":11896.4004},{"date":"2021-01-20","close":11997.8828},{"date":"2021-01-21","close":12187.0068},{"date":"2021-01-22","close":12187.0068},{"date":"2021-01-25","close":12389.9688},{"date":"2021-01-26","close":12127.041},{"date":"2021-01-27","close":12007.1094},{"date":"2021-01-28","close":11845.4756},{"date":"2021-01-29","close":11503.7334},{"date":"2021-02-01","close":11776.2021},{"date":"2021-02-02","close":11896.2734},{"date":"2021-02-03","close":12020.9609},{"date":"2021-02-04","close":11753.1123},{"date":"2021-02-05","close":11891.6543},{"date":"2021-02-08","close":11984.0186},{"date":"2021-02-09","close":11845.4756},{"date":"2021-02-10","close":11891.6543},{"date":"2021-02-15","close":12094.8516},{"date":"2021-02-16","close":12085.6152},{"date":"2021-02-17","close":11970.1621},{"date":"2021-02-18","close":11850.0928},{"date":"2021-02-19","close":11942.4561},{"date":"2021-02-22","close":11868.5645},{"date":"2021-02-23","close":11790.0566},{"date":"2021-02-24","close":11591.4766},{"date":"2021-02-25","close":11928.6006},{"date":"2021-02-26","close":11637.6572},{"date":"2021-03-02","close":11785.4395},{"date":"2021-03-03","close":11840.8545},{"date":"2021-03-04","close":11748.4922},{"date":"2021-03-05","close":11646.8965},{"date":"2021-03-08","close":11568.3877},{"date":"2021-03-09","close":11526.8242},{"date":"2021-03-10","close":11429.8447},{"date":"2021-03-11","close":11656.1299},{"date":"2021-03-12","close":11762.3486},{"date":"2021-03-15","close":11753.1123},{"date":"2021-03-16","close":11780.8213},{"date":"2021-03-17","close":11665.3682},{"date":"2021-03-18","close":11817.7656},{"date":"2021-03-19","close":11637.6572},{"date":"2021-03-22","close":11683.8398},{"date":"2021-03-23","close":11605.3311},{"date":"2021-03-24","close":11517.5879},{"date":"2021-03-25","close":11512.9717},{"date":"2021-03-26","close":11646.8965},{"date":"2021-03-29","close":11637.6572},{"date":"2021-03-30","close":11757.7275},{"date":"2021-03-31","close":11762.3486},{"date":"2021-04-01","close":11868.5645},{"date":"2021-04-02","close":12007.1094},{"date":"2021-04-05","close":12002.0},{"date":"2021-04-06","close":12104.0889},{"date":"2021-04-07","close":12122.5596},{"date":"2021-04-08","close":12099.4707},{"date":"2021-04-09","close":12025.5791},{"date":"2021-04-12","close":12016.3438},{"date":"2021-04-13","close":12145.6514},{"date":"2021-04-14","close":12187.2158},{"date":"2021-04-15","close":12233.3945},{"date":"2021-04-16","close":12233.3945},{"date":"2021-04-19","close":12233.3945},{"date":"2021-04-20","close":12302.6689},{"date":"2021-04-21","close":12076.3818},{"date":"2021-04-22","close":12076.3818},{"date":"2021-04-23","close":12108.707},{"date":"2021-04-26","close":12127.1797},{"date":"2021-04-27","close":12201.0664},{"date":"2021-04-28","close":12108.707},{"date":"2021-04-29","close":12024.6855},{"date":"2021-04-30","close":11945.3291},{"date":"2021-05-03","close":11912.6533},{"date":"2021-05-04","close":11964.0},{"date":"2021-05-06","close":12029.3535},{"date":"2021-05-07","close":12085.3672},{"date":"2021-05-10","close":12262.751},{"date":"2021-05-11","close":12043.3564},{"date":"2021-05-12","close":11847.2998},{"date":"2021-05-13","close":11693.2578},{"date":"2021-05-14","close":11800.6211},{"date":"2021-05-17","close":11739.9385},{"date":"2021-05-18","close":11898.6475},{"date":"2021-05-20","close":11856.6377},{"date":"2021-05-21","close":11870.6416},{"date":"2021-05-24","close":11795.9541},{"date":"2021-05-25","close":11865.9727},{"date":"2021-05-26","close":11889.3115},{"date":"2021-05-27","close":11870.6416},{"date":"2021-05-28","close":11912.6533},{"date":"2021-05-31","close":11973.3379},{"date":"2021-06-01","close":12043.3564},{"date":"2021-06-02","close":11992.0059},{"date":"2021-06-03","close":12132.0469},{"date":"2021-06-04","close":12043.3564},{"date":"2021-06-07","close":12094.7031},{"date":"2021-06-08","close":12085.3672},{"date":"2021-06-09","close":11903.3145},{"date":"2021-06-10","close":12020.0137},{"date":"2021-06-11","close":12071.3643},{"date":"2021-06-14","close":12141.3838},{"date":"2021-06-15","close":12141.3838},{"date":"2021-06-16","close":12202.0674},{"date":"2021-06-17","close":12136.7148},{"date":"2021-06-18","close":12234.7422},{"date":"2021-06-21","close":12127.3779},{"date":"2021-06-22","close":12160.0547},{"date":"2021-06-23","close":12258.082},{"date":"2021-06-24","close":12272.085},{"date":"2021-06-25","close":12300.0938},{"date":"2021-06-28","close":12346.7725},{"date":"2021-06-29","close":12290.7578},{"date":"2021-06-30","close":12360.7783},{"date":"2021-07-01","close":12281.4219},{"date":"2021-07-02","close":12253.4141},{"date":"2021-07-05","close":12290.7578},{"date":"2021-07-06","close":12351.4424},{"date":"2021-07-07","close":12253.4141},{"date":"2021-07-08","close":12216.0684},{"date":"2021-07-09","close":11992.0059},{"date":"2021-07-12","close":12141.3838},{"date":"2021-07-13","close":12239.4102},{"date":"2021-07-14","close":12174.0576},{"date":"2021-07-15","close":12225.4062},{"date":"2021-07-16","close":12192.7305},{"date":"2021-07-19","close":12090.0371},{"date":"2021-07-20","close":12034.0186},{"date":"2021-07-21","close":11945.3291},{"date":"2021-07-22","close":12038.6875},{"date":"2021-07-23","close":12113.376},{"date":"2021-07-26","close":12006.0117},{"date":"2021-07-27","close":12034.0186},{"date":"2021-07-28","close":12010.6807},{"date":"2021-07-29","close":12057.3604},{"date":"2021-07-30","close":11889.3115},{"date":"2021-08-02","close":11949.9951},{"date":"2021-08-03","close":12043.3564},{"date":"2021-08-04","close":12174.0576},{"date":"2021-08-05","close":12160.0547},{"date":"2021-08-06","close":12113.376},{"date":"2021-08-09","close":12057.3604},{"date":"2021-08-10","close":11987.3398},{"date":"2021-08-11","close":11931.3242},{"date":"2021-08-12","close":11842.6328},{"date":"2021-08-13","close":11651.2471},{"date":"2021-08-17","close":11534.5479},{"date":"2021-08-18","close":11679.2539},{"date":"2021-08-19","close":11413.1807},{"date":"2021-08-20","close":11310.4844},{"date":"2021-08-23","close":11413.1807},{"date":"2021-08-24","close":11581.2266},{"date":"2021-08-25","close":11604.5664},{"date":"2021-08-26","close":11557.8857},{"date":"2021-08-27","close":11497.2012},{"date":"2021-08-30","close":11553.2197},{"date":"2021-08-31","close":11800.6211},{"date":"2021-09-01","close":11772.6143},{"date":"2021-09-02","close":11693.2578},{"date":"2021-09-03","close":11791.2852},{"date":"2021-09-06","close":11800.6211},{"date":"2021-09-07","close":11735.2705},{"date":"2021-09-08","close":11613.9043},{"date":"2021-09-09","close":11515.875},{"date":"2021-09-10","close":11459.8594},{"date":"2021-09-13","close":11473.8633},{"date":"2021-09-14","close":11529.8779},{"date":"2021-09-15","close":11543.8818},{"date":"2021-09-16","close":11431.8496},{"date":"2021-09-17","close":11455.1904},{"date":"2021-09-23","close":11422.5156},{"date":"2021-09-24","close":11445.8564},{"date":"2021-09-27","close":11473.8633},{"date":"2021-09-28","close":11343.1602},{"date":"2021-09-29","close":11203.1211},{"date":"2021-09-30","close":11249.8008},{"date":"2021-10-01","close":11063.0811},{"date":"2021-10-05","close":10862.3604},{"date":"2021-10-06","close":10717.6523},{"date":"2021-10-07","close":10885.7002},{"date":"2021-10-08","close":10862.3604},{"date":"2021-10-12","close":10666.3047},{"date":"2021-10-13","close":10754.999},{"date":"2021-10-14","close":10857.6924},{"date":"2021-10-15","close":11002.3984},{"date":"2021-10-18","close":10983.7266},{"date":"2021-10-19","close":11072.4189},{"date":"2021-10-20","close":11063.0811},{"date":"2021-10-21","close":11021.0703},{"date":"2021-10-22","close":11025.7383},{"date":"2021-10-25","close":11105.0947},{"date":"2021-10-26","close":11193.7842},{"date":"2021-10-27","close":11123.7656},{"date":"2021-10-28","close":11081.7539},{"date":"2021-10-29","close":10923.0439},{"date":"2021-11-01","close":10965.0537},{"date":"2021-11-02","close":11151.7744},{"date":"2021-11-03","close":10974.3906},{"date":"2021-11-04","close":11067.751},{"date":"2021-11-05","close":11007.0684},{"date":"2021-11-08","close":10895.0361},{"date":"2021-11-09","close":10979.0586},{"date":"2021-11-10","close":10885.7002},{"date":"2021-11-11","close":10876.3623},{"date":"2021-11-12","close":10932.377},{"date":"2021-11-15","close":11100.4248},{"date":"2021-11-16","close":11114.4297},{"date":"2021-11-17","close":10974.3906},{"date":"2021-11-18","close":10923.0439},{"date":"2021-11-19","close":10988.3945},{"date":"2021-11-22","close":11198.4512},{"date":"2021-11-23","close":11175.1133},{"date":"2021-11-24","close":11161.1084},{"date":"2021-11-25","close":11067.751},{"date":"2021-11-26","close":10890.3682},{"date":"2021-11-29","close":10783.0029},{"date":"2021-11-30","close":10558.9424},{"date":"2021-12-01","close":10801.6758},{"date":"2021-12-02","close":11011.7334},{"date":"2021-12-03","close":11077.085},{"date":"2021-12-06","close":11049.0781},{"date":"2021-12-07","close":11133.1016},{"date":"2021-12-08","close":11217.125},{"date":"2021-12-09","close":11273.1406},{"date":"2021-12-10","close":11231.1309},{"date":"2021-12-13","close":11212.458},{"date":"2021-12-14","close":11151.7744},{"date":"2021-12-15","close":11156.4414},{"date":"2021-12-16","close":11207.7881},{"date":"2021-12-17","close":11221.7939},{"date":"2021-12-20","close":10993.0625},{"date":"2021-12-21","close":11039.7432},{"date":"2021-12-22","close":11086.4229},{"date":"2021-12-23","close":11161.1084},{"date":"2021-12-24","close":11245.1338},{"date":"2021-12-27","close":11226.4609},{"date":"2021-12-28","close":11165.7783},{"date":"2021-12-29","close":11254.4697},{"date":"2021-12-30","close":11217.125},{"date":"2022-01-03","close":11179.0},{"date":"2022-01-04","close":11203.1211},{"date":"2022-01-05","close":11086.4229},{"date":"2022-01-06","close":10969.7227},{"date":"2022-01-07","close":11035.0742},{"date":"2022-01-10","close":10899.7031},{"date":"2022-01-11","close":11039.7432},{"date":"2022-01-12","close":11207.7881},{"date":"2022-01-13","close":11203.1211},{"date":"2022-01-14","close":11016.4023},{"date":"2022-01-17","close":10913.709},{"date":"2022-01-18","close":10951.0518},{"date":"2022-01-19","close":10792.3398},{"date":"2022-01-20","close":10820.3477},{"date":"2022-01-21","close":10666.3047},{"date":"2022-01-24","close":10572.9453},{"date":"2022-01-25","close":10302.2051},{"date":"2022-01-26","close":10302.2051},{"date":"2022-01-27","close":9956.3037},{"date":"2022-01-28","close":10222.7402},{"date":"2022-02-03","close":10362.9697},{"date":"2022-02-04","close":10405.0381},{"date":"2022-02-07","close":10325.5742},{"date":"2022-02-08","close":10320.9004},{"date":"2022-02-09","close":10489.1758},{"date":"2022-02-10","close":10615.3818},{"date":"2022-02-11","close":10592.0117},{"date":"2022-02-14","close":10370.0},{"date":"2022-02-15","close":10358.2959},{"date":"2022-02-16","close":10540.5947},{"date":"2022-02-17","close":10573.3135},{"date":"2022-02-18","close":10559.291},{"date":"2022-02-21","close":10479.8271},{"date":"2022-02-22","close":10330.25},{"date":"2022-02-23","close":10367.6436},{"date":"2022-02-24","close":10129.2539},{"date":"2022-02-25","close":10246.1113},{"date":"2022-02-28","close":10190.0205},{"date":"2022-03-02","close":10260.1348},{"date":"2022-03-03","close":10442.4316},{"date":"2022-03-04","close":10236.7617},{"date":"2022-03-07","close":10007.7207},{"date":"2022-03-08","close":9956.3037},{"date":"2022-03-10","close":10119.9053},{"date":"2022-03-11","close":10063.8115},{"date":"2022-03-14","close":10059.1377},{"date":"2022-03-15","close":9993.6973},{"date":"2022-03-16","close":10077.8359},{"date":"2022-03-17","close":10288.1816},{"date":"2022-03-18","close":10269.4824},{"date":"2022-03-21","close":10274.1553},{"date":"2022-03-22","close":10292.8535},{"date":"2022-03-23","close":10376.9932},{"date":"2022-03-24","close":10316.2266},{"date":"2022-03-25","close":10292.8535},{"date":"2022-03-28","close":10269.4824},{"date":"2022-03-29","close":10348.9463},{"date":"2022-03-30","close":10414.3877},{"date":"2022-03-31","close":10428.4102},{"date":"2022-04-01","close":10353.6211},{"date":"2022-04-04","close":10386.3408},{"date":"2022-04-05","close":10400.3633},{"date":"2022-04-06","close":10264.8086},{"date":"2022-04-07","close":10166.6475},{"date":"2022-04-08","close":10119.9053},{"date":"2022-04-11","close":10087.1855},{"date":"2022-04-12","close":10021.7422},{"date":"2022-04-13","close":10091.8574},{"date":"2022-04-14","close":10124.5781},{"date":"2022-04-15","close":10040.4395},{"date":"2022-04-18","close":10035.7666},{"date":"2022-04-19","close":10124.5781},{"date":"2022-04-20","close":10161.9736},{"date":"2022-04-21","close":10194.6924},{"date":"2022-04-22","close":10110.5557},{"date":"2022-04-25","close":9918.9092},{"date":"2022-04-26","close":9932.9316},{"date":"2022-04-27","close":9792.7031},{"date":"2022-04-28","close":9911.3174},{"date":"2022-04-29","close":10077.373},{"date":"2022-05-02","close":10002.0},{"date":"2022-05-03","close":10063.1406},{"date":"2022-05-04","close":10058.3945},{"date":"2022-05-06","close":9920.8037},{"date":"2022-05-09","close":9778.0},{"date":"2022-05-10","close":9768.9805},{"date":"2022-05-11","close":9768.9805},{"date":"2022-05-12","close":9731.0225},{"date":"2022-05-13","close":9792.7031},{"date":"2022-05-16","close":9830.6582},{"date":"2022-05-17","close":9897.082},{"date":"2022-05-18","close":9920.8037},{"date":"2022-05-19","close":9783.2129},{"date":"2022-05-20","close":9887.5928},{"date":"2022-05-23","close":9954.0156},{"date":"2022-05-24","close":9830.6582},{"date":"2022-05-25","close":9830.6582},{"date":"2022-05-26","close":9778.4678},{"date":"2022-05-27","close":9854.3799},{"date":"2022-05-30","close":9987.2285},{"date":"2022-05-31","close":10058.3945},{"date":"2022-06-02","close":9968.248},{"date":"2022-06-03","close":9977.7393},{"date":"2022-06-07","close":9821.1699},{"date":"2022-06-08","close":9811.6797},{"date":"2022-06-09","close":9768.9805},{"date":"2022-06-10","close":9702.5557},{"date":"2022-06-13","close":9356.2061},{"date":"2022-06-14","close":9346.7168},{"date":"2022-06-15","close":9223.3594},{"date":"2022-06-16","close":9204.3818},{"date":"2022-06-17","close":9014.5996},{"date":"2022-06-20","close":9014.5996},{"date":"2022-06-21","close":8971.8994},{"date":"2022-06-22","close":8820.0752},{"date":"2022-06-23","close":8739.418},{"date":"2022-06-24","close":8867.5195},{"date":"2022-06-27","close":8952.9219},{"date":"2022-06-28","close":9014.5996},{"date":"2022-06-29","close":8929.1992},{"date":"2022-06-30","close":8758.3945},{"date":"2022-07-01","close":8625.5498},{"date":"2022-07-04","close":8616.0596},{"date":"2022-07-05","close":8725.1846},{"date":"2022-07-06","close":8601.8262},{"date":"2022-07-07","close":8725.1846},{"date":"2022-07-08","close":8820.0752},{"date":"2022-07-11","close":8763.1396},{"date":"2022-07-12","close":8625.5498},{"date":"2022-07-13","close":8668.25},{"date":"2022-07-14","close":8701.4629},{"date":"2022-07-15","close":8682.4824},{"date":"2022-07-18","close":8910.2197},{"date":"2022-07-19","close":8900.7305},{"date":"2022-07-20","close":9014.5996},{"date":"2022-07-21","close":9100.002},{"date":"2022-07-22","close":9033.5791},{"date":"2022-07-25","close":9033.5791},{"date":"2022-07-26","close":9009.8545},{"date":"2022-07-27","close":8995.623},{"date":"2022-07-28","close":9085.7676},{"date":"2022-07-29","close":9128.4697},{"date":"2022-08-01","close":9114.2363},{"date":"2022-08-02","close":9066.79},{"date":"2022-08-03","close":9142.7031},{"date":"2022-08-04","close":9228.1045},{"date":"2022-08-05","close":9275.5488},{"date":"2022-08-08","close":9232.8477},{"date":"2022-08-09","close":9299.2725},{"date":"2022-08-10","close":9204.3818},{"date":"2022-08-11","close":9341.9717},{"date":"2022-08-12","close":9356.2061},{"date":"2022-08-16","close":9370.4395},{"date":"2022-08-17","close":9332.4844},{"date":"2022-08-18","close":9294.5273},{"date":"2022-08-19","close":9261.3154},{"date":"2022-08-22","close":9161.6797},{"date":"2022-08-23","close":9043.0674},{"date":"2022-08-24","close":9043.0674},{"date":"2022-08-25","close":9123.7246},{"date":"2022-08-26","close":9171.1709},{"date":"2022-08-29","close":8895.9873},{"date":"2022-08-30","close":9024.0889},{"date":"2022-08-31","close":9123.7246},{"date":"2022-09-01","close":8900.7305},{"date":"2022-09-02","close":8858.0303},{"date":"2022-09-05","close":8834.3066},{"date":"2022-09-06","close":8807.0},{"date":"2022-09-07","close":8687.2275},{"date":"2022-09-08","close":8734.6719},{"date":"2022-09-13","close":9024.0889},{"date":"2022-09-14","close":8801.0957},{"date":"2022-09-15","close":8801.0957},{"date":"2022-09-16","close":8725.1846},{"date":"2022-09-19","close":8691.9727},{"date":"2022-09-20","close":8777.374},{"date":"2022-09-21","close":8625.5498},{"date":"2022-09-22","close":8540.1465},{"date":"2022-09-23","close":8540.1465},{"date":"2022-09-26","close":8203.2871},{"date":"2022-09-27","close":8160.5864},{"date":"2022-09-28","close":8008.7617},{"date":"2022-09-29","close":7985.0},{"date":"2022-09-30","close":7966.0605},{"date":"2022-10-04","close":8094.1621},{"date":"2022-10-05","close":8160.5864},{"date":"2022-10-06","close":8260.2197},{"date":"2022-10-07","close":8236.499},{"date":"2022-10-11","close":8037.2275},{"date":"2022-10-12","close":8155.8413},{"date":"2022-10-13","close":8103.6514},{"date":"2022-10-14","close":8245.9873},{"date":"2022-10-17","close":8250.7314},{"date":"2022-10-18","close":8307.666},{"date":"2022-10-19","close":8364.5996},{"date":"2022-10-20","close":8198.543},{"date":"2022-10-21","close":8208.0293},{"date":"2022-10-24","close":8274.4551},{"date":"2022-10-25","close":8293.4316},{"date":"2022-10-26","close":8369.3457},{"date":"2022-10-27","close":8502.1895},{"date":"2022-10-28","close":8388.0039},{"date":"2022-10-31","close":8511.7061},{"date":"2022-11-01","close":8602.1055},{"date":"2022-11-02","close":8635.4102},{"date":"2022-11-03","close":8592.5889},{"date":"2022-11-04","close":8630.6514},{"date":"2022-11-07","close":8730.5645},{"date":"2022-11-08","close":8806.6914},{"date":"2022-11-09","close":8973.2148},{"date":"2022-11-10","close":8863.7832},{"date":"2022-11-11","close":9206.3477},{"date":"2022-11-14","close":9158.7666},{"date":"2022-11-15","close":9131.0},{"date":"2022-11-16","close":9096.916},{"date":"2022-11-17","close":9001.7607},{"date":"2022-11-18","close":9030.3066},{"date":"2022-11-21","close":8878.0566},{"date":"2022-11-22","close":8863.7832},{"date":"2022-11-23","close":8916.1201},{"date":"2022-11-24","close":9006.5176},{"date":"2022-11-25","close":8997.002},{"date":"2022-11-28","close":8882.8145},{"date":"2022-11-29","close":8954.1816},{"date":"2022-11-30","close":9087.4023},{"date":"2022-12-01","close":9173.04},{"date":"2022-12-02","close":9101.6748},{"date":"2022-12-05","close":8949.4238},{"date":"2022-12-06","close":8839.9951},{"date":"2022-12-07","close":8782.9014},{"date":"2022-12-08","close":8749.5967},{"date":"2022-12-09","close":8844.7529},{"date":"2022-12-12","close":8830.4805},{"date":"2022-12-13","close":8811.4492},{"date":"2022-12-14","close":8882.8145},{"date":"2022-12-15","close":8825.7207},{"date":"2022-12-16","close":8673.4727},{"date":"2022-12-19","close":8711.5352},{"date":"2022-12-20","close":8673.4727},{"date":"2022-12-21","close":8625.8936},{"date":"2022-12-22","close":8687.7451},{"date":"2022-12-23","close":8621.1357},{"date":"2022-12-26","close":8564.042},{"date":"2022-12-27","close":8616.3779},{"date":"2022-12-28","close":8578.3174},{"date":"2022-12-29","close":8497.4326},{"date":"2023-01-02","close":8440.3389},{"date":"2023-01-03","close":8297.6055},{"date":"2023-01-04","close":8516.4648},{"date":"2023-01-05","close":8621.1357},{"date":"2023-01-06","close":8673.4727},{"date":"2023-01-09","close":8968.457},{"date":"2023-01-10","close":8954.1816},{"date":"2023-01-11","close":8982.7285},{"date":"2023-01-12","close":8992.2451},{"date":"2023-01-13","close":9096.916},{"date":"2023-01-16","close":9182.5566},{"date":"2023-01-17","close":9101.6748},{"date":"2023-01-18","close":9025.5498},{"date":"2023-01-19","close":9063.6104},{"date":"2023-01-20","close":9120.7051},{"date":"2023-01-25","close":9311.0176},{"date":"2023-01-26","close":9425.2051},{"date":"2023-01-27","close":9496.5703},{"date":"2023-01-30","close":9382.3818},{"date":"2023-01-31","close":9182.5566},{"date":"2023-02-01","close":9277.7129},{"date":"2023-02-02","close":9377.627},{"date":"2023-02-03","close":9425.2051},{"date":"2023-02-06","close":9339.5635},{"date":"2023-02-07","close":9330.0479},{"date":"2023-02-08","close":9482.2979},{"date":"2023-02-09","close":9425.2051},{"date":"2023-02-10","close":9377.627},{"date":"2023-02-13","close":9339.5635},{"date":"2023-02-14","close":9429.9619},{"date":"2023-02-15","close":9301.5029},{"date":"2023-02-16","close":9349.0791},{"date":"2023-02-17","close":9277.7129},{"date":"2023-02-20","close":9282.4697},{"date":"2023-02-21","close":9339.5635},{"date":"2023-02-22","close":9149.252},{"date":"2023-02-23","close":9206.3477},{"date":"2023-02-24","close":9192.0732},{"date":"2023-02-27","close":9063.6104},{"date":"2023-02-28","close":9177.7979},{"date":"2023-03-02","close":9111.1885},{"date":"2023-03-03","close":9149.252},{"date":"2023-03-06","close":9301.5029},{"date":"2023-03-07","close":9296.7432},{"date":"2023-03-08","close":9163.5234},{"date":"2023-03-09","close":9077.8848},{"date":"2023-03-10","close":8973.2148},{"date":"2023-03-13","close":9035.0664},{"date":"2023-03-14","close":8873.2988},{"date":"2023-03-15","close":8992.2451},{"date":"2023-03-16","close":8868.543},{"date":"2023-03-17","close":8968.457},{"date":"2023-03-20","close":8944.666},{"date":"2023-03-21","close":9001.7607},{"date":"2023-03-22","close":9054.0957},{"date":"2023-03-23","close":9082.6436},{"date":"2023-03-24","close":9073.1279},{"date":"2023-03-27","close":8997.002},{"date":"2023-03-28","close":9073.1279},{"date":"2023-03-29","close":9077.8848},{"date":"2023-03-30","close":9192.0732},{"date":"2023-03-31","close":9272.9551},{"date":"2023-04-03","close":9249.165},{"date":"2023-04-04","close":9253.9258},{"date":"2023-04-05","close":9296.7432},{"date":"2023-04-06","close":9139.7363},{"date":"2023-04-07","close":9306.2617},{"date":"2023-04-10","close":9391.8994},{"date":"2023-04-11","close":9529.877},{"date":"2023-04-12","close":9520.3604},{"date":"2023-04-13","close":9515.6025},{"date":"2023-04-14","close":9615.5166},{"date":"2023-04-17","close":9596.4844},{"date":"2023-04-18","close":9591.7275},{"date":"2023-04-19","close":9625.0322},{"date":"2023-04-20","close":9596.4844},{"date":"2023-04-21","close":9491.8135},{"date":"2023-04-24","close":9482.2979},{"date":"2023-04-25","close":9320.5322},{"date":"2023-04-26","close":9277.7129},{"date":"2023-04-27","close":9248.75},{"date":"2023-04-28","close":9354.9473},{"date":"2023-05-02","close":9437.0078},{"date":"2023-05-03","close":9393.5635},{"date":"2023-05-04","close":9311.5029},{"date":"2023-05-08","close":9456.3164},{"date":"2023-05-09","close":9388.7373},{"date":"2023-05-10","close":9408.0459},{"date":"2023-05-11","close":9345.292},{"date":"2023-05-12","close":9277.7129},{"date":"2023-05-15","close":9282.54},{"date":"2023-05-16","close":9311.5029},{"date":"2023-05-17","close":9359.7744},{"date":"2023-05-18","close":9420.0},{"date":"2023-05-19","close":9581.8193},{"date":"2023-05-22","close":9634.9189},{"date":"2023-05-23","close":9702.5},{"date":"2023-05-24","close":9611.0},{"date":"2023-05-25","close":9620.4385},{"date":"2023-05-26","close":9639.7451},{"date":"2023-05-30","close":9731.4619},{"date":"2023-05-31","close":9707.3252},{"date":"2023-06-01","close":9678.3643},{"date":"2023-06-02","close":9779.7344},{"date":"2023-06-05","close":9847.3135},{"date":"2023-06-07","close":9876.2754},{"date":"2023-06-08","close":9813.5234},{"date":"2023-06-09","close":9914.8936},{"date":"2023-06-12","close":9895.583},{"date":"2023-06-13","close":9924.5469},{"date":"2023-06-14","close":9890.7568},{"date":"2023-06-15","close":9832.8311},{"date":"2023-06-16","close":9823.1768},{"date":"2023-06-19","close":9750.7695},{"date":"2023-06-20","close":9745.9434},{"date":"2023-06-21","close":9659.0547},{"date":"2023-06-22","close":9678.3643},{"date":"2023-06-23","close":9615.6094},{"date":"2023-06-26","close":9649.4004},{"date":"2023-06-27","close":9649.4004},{"date":"2023-06-28","close":9639.7451},{"date":"2023-06-29","close":9576.9932},{"date":"2023-06-30","close":9625.2666},{"date":"2023-07-03","close":9733.0},{"date":"2023-07-04","close":9719.0},{"date":"2023-07-05","close":9645.0},{"date":"2023-07-06","close":9588.0},{"date":"2023-07-07","close":9465.9717},{"date":"2023-07-10","close":9504.5859},{"date":"2023-07-11","close":9545.0},{"date":"2023-07-12","close":9616.0},{"date":"2023-07-13","close":9660.0},{"date":"2023-07-14","close":9866.6201},{"date":"2023-07-17","close":9866.6201},{"date":"2023-07-18","close":9777.0},{"date":"2023-07-19","close":9828.0029},{"date":"2023-07-20","close":9802.0},{"date":"2023-07-21","close":9828.0029},{"date":"2023-07-24","close":9939.0283},{"date":"2023-07-25","close":9910.0},{"date":"2023-07-26","close":9919.7188},{"date":"2023-07-27","close":9910.0},{"date":"2023-07-28","close":9910.0654},{"date":"2023-07-31","close":9964.0},{"date":"2023-08-01","close":10147.0},{"date":"2023-08-02","close":9949.0},{"date":"2023-08-03","close":9885.9297},{"date":"2023-08-04","close":9866.6201},{"date":"2023-08-07","close":9847.3135},{"date":"2023-08-08","close":9755.5986},{"date":"2023-08-09","close":9828.0029},{"date":"2023-08-10","close":9808.6963},{"date":"2023-08-11","close":9745.9434},{"date":"2023-08-14","close":9673.5361},{"date":"2023-08-16","close":9509.4141},{"date":"2023-08-17","close":9509.4141},{"date":"2023-08-18","close":9441.835},{"date":"2023-08-21","close":9441.835},{"date":"2023-08-22","close":9494.9346},{"date":"2023-08-23","close":9480.4512},{"date":"2023-08-24","close":9490.1074},{"date":"2023-08-25","close":9490.1074},{"date":"2023-08-28","close":9538.376},{"date":"2023-08-29","close":9610.7832},{"date":"2023-08-30","close":9654.2285},{"date":"2023-08-31","close":9630.0918},{"date":"2023-09-01","close":9678.3643},{"date":"2023-09-04","close":9707.3252},{"date":"2023-09-05","close":9736.2891},{"date":"2023-09-06","close":9712.1533},{"date":"2023-09-07","close":9630.0918},{"date":"2023-09-08","close":9581.8193},{"date":"2023-09-11","close":9630.0918},{"date":"2023-09-12","close":9625.2666},{"date":"2023-09-13","close":9626.0},{"date":"2023-09-14","close":9745.9434},{"date":"2023-09-15","close":9885.9297},{"date":"2023-09-18","close":9803.8682},{"date":"2023-09-19","close":9697.6709},{"date":"2023-09-20","close":9702.5},{"date":"2023-09-21","close":9620.4385},{"date":"2023-09-22","close":9538.376},{"date":"2023-09-25","close":9461.1445},{"date":"2023-09-26","close":9369.4277},{"date":"2023-09-27","close":9354.9473},{"date":"2023-10-04","close":9147.3818},{"date":"2023-10-05","close":9094.2832},{"date":"2023-10-06","close":9108.7627},{"date":"2023-10-10","close":9109.0},{"date":"2023-10-11","close":9287.3662},{"date":"2023-10-12","close":9398.3906},{"date":"2023-10-13","close":9359.7744},{"date":"2023-10-16","close":9248.75},{"date":"2023-10-17","close":9345.292},{"date":"2023-10-18","close":9345.292},{"date":"2023-10-19","close":9239.0947},{"date":"2023-10-20","close":9103.9375},{"date":"2023-10-23","close":9031.5293},{"date":"2023-10-24","close":9084.6279},{"date":"2023-10-25","close":9089.457},{"date":"2023-10-26","close":8780.5205},{"date":"2023-10-27","close":8823.9648},{"date":"2023-10-30","close":8803.625},{"date":"2023-10-31","close":8706.7764},{"date":"2023-11-01","close":8803.625},{"date":"2023-11-02","close":8944.0576},{"date":"2023-11-03","close":9074.8037},{"date":"2023-11-06","close":9452.5156},{"date":"2023-11-07","close":9379.8809},{"date":"2023-11-08","close":9273.3457},{"date":"2023-11-09","close":9271.0},{"date":"2023-11-10","close":9244.291},{"date":"2023-11-13","close":9224.9219},{"date":"2023-11-14","close":9321.7695},{"date":"2023-11-15","close":9534.8398},{"date":"2023-11-16","close":9534.8398},{"date":"2023-11-17","close":9481.5723},{"date":"2023-11-20","close":9559.0537},{"date":"2023-11-21","close":9588.1064},{"date":"2023-11-22","close":9588.1064},{"date":"2023-11-23","close":9586.0},{"date":"2023-11-24","close":9544.5244},{"date":"2023-11-27","close":9525.1562},{"date":"2023-11-28","close":9578.4229},{"date":"2023-11-29","close":9576.0},{"date":"2023-11-30","close":9576.0},{"date":"2023-12-01","close":9554.21},{"date":"2023-12-04","close":9551.0},{"date":"2023-12-05","close":9510.627},{"date":"2023-12-06","close":9507.0},{"date":"2023-12-07","close":9481.5723},{"date":"2023-12-08","close":9573.5791},{"date":"2023-12-11","close":9588.1064},{"date":"2023-12-12","close":9641.374},{"date":"2023-12-13","close":9592.9521},{"date":"2023-12-14","close":9591.0},{"date":"2023-12-15","close":9868.9717},{"date":"2023-12-18","close":9839.917},{"date":"2023-12-19","close":9844.7598},{"date":"2023-12-20","close":9956.1348},{"date":"2023-12-21","close":9931.9229},{"date":"2023-12-22","close":9868.9717},{"date":"2023-12-26","close":9941.6084},{"date":"2023-12-27","close":10072.3555},{"date":"2023-12-28","close":10183.7324},{"date":"2024-01-02","close":10304.7939},{"date":"2024-01-03","close":10038.457},{"date":"2024-01-04","close":9965.8203},{"date":"2024-01-05","close":9956.1348},{"date":"2024-01-08","close":9931.9229},{"date":"2024-01-09","close":9893.1836},{"date":"2024-01-10","close":9757.5928},{"date":"2024-01-11","close":9868.9717},{"date":"2024-01-12","close":9728.54},{"date":"2024-01-15","close":9726.0},{"date":"2024-01-16","close":9631.6904},{"date":"2024-01-17","close":9360.5117},{"date":"2024-01-18","close":9343.0},{"date":"2024-01-19","close":9471.8887},{"date":"2024-01-22","close":9496.1006},{"date":"2024-01-23","close":9500.9434},{"date":"2024-01-24","close":9515.4707},{"date":"2024-01-25","close":9515.4707},{"date":"2024-01-26","close":9544.5244},{"date":"2024-01-29","close":9718.8545},{"date":"2024-01-30","close":9655.9033},{"date":"2024-01-31","close":9588.1064},{"date":"2024-02-01","close":9665.5859},{"date":"2024-02-02","close":10135.3066},{"date":"2024-02-05","close":9965.8203},{"date":"2024-02-06","close":9994.875},{"date":"2024-02-07","close":10062.6709},{"date":"2024-02-08","close":10144.9932},{"date":"2024-02-13","close":10280.582},{"date":"2024-02-14","close":10072.3555},{"date":"2024-02-15","close":10091.7256},{"date":"2024-02-16","close":10241.8428},{"date":"2024-02-19","close":10416.1729},{"date":"2024-02-20","close":10314.4795},{"date":"2024-02-21","close":10236.999},{"date":"2024-02-22","close":10295.1094},{"date":"2024-02-23","close":10353.2188},{"date":"2024-02-26","close":10217.6299},{"date":"2024-02-27","close":10135.3066},{"date":"2024-02-28","close":10299.9512},{"date":"2024-02-29","close":10299.9512},{"date":"2024-03-04","close":10435.541},{"date":"2024-03-05","close":10348.376},{"date":"2024-03-06","close":10319.3223},{"date":"2024-03-07","close":10295.1094},{"date":"2024-03-08","close":10440.3828},{"date":"2024-03-11","close":10406.4863},{"date":"2024-03-12","close":10522.7061},{"date":"2024-03-13","close":10590.501},{"date":"2024-03-14","close":10663.1377},{"date":"2024-03-15","close":10498.4922},{"date":"2024-03-18","close":10498.4922},{"date":"2024-03-19","close":10367.7451},{"date":"2024-03-20","close":10517.8633},{"date":"2024-03-21","close":10813.2529},{"date":"2024-03-22","close":10808.4121},{"date":"2024-03-25","close":10808.4121},{"date":"2024-03-26","close":10890.7344},{"date":"2024-03-27","close":10827.7832},{"date":"2024-03-28","close":10847.1514},{"date":"2024-03-29","close":10837.4668},{"date":"2024-04-01","close":10856.8369},{"date":"2024-04-02","close":10856.8369},{"date":"2024-04-03","close":10658.2949},{"date":"2024-04-04","close":10793.8848},{"date":"2024-04-05","close":10672.8232},{"date":"2024-04-08","close":10701.8779},{"date":"2024-04-09","close":10658.2949},{"date":"2024-04-11","close":10658.2949},{"date":"2024-04-12","close":10571.1309},{"date":"2024-04-15","close":10479.123},{"date":"2024-04-16","close":10207.9453},{"date":"2024-04-17","close":10125.6221},{"date":"2024-04-18","close":10299.9512},{"date":"2024-04-19","close":10062.6709},{"date":"2024-04-22","close":10290.2656},{"date":"2024-04-23","close":10270.8965},{"date":"2024-04-24","close":10268.0},{"date":"2024-04-25","close":10268.0},{"date":"2024-04-26","close":10421.0137},{"date":"2024-04-29","close":10509.1611},{"date":"2024-04-30","close":10518.9551},{"date":"2024-05-02","close":10489.5713},{"date":"2024-05-03","close":10558.1318},{"date":"2024-05-07","close":10695.25},{"date":"2024-05-08","close":10700.1475},{"date":"2024-05-09","close":10700.1475},{"date":"2024-05-10","close":10698.0},{"date":"2024-05-13","close":10646.2783},{"date":"2024-05-14","close":10685.4561},{"date":"2024-05-16","close":10788.2949},{"date":"2024-05-17","close":10680.5596},{"date":"2024-05-20","close":10709.9424},{"date":"2024-05-21","close":10783.3975},{"date":"2024-05-22","close":10660.9697},{"date":"2024-05-23","close":10656.0732},{"date":"2024-05-24","close":10406.3223},{"date":"2024-05-27","close":10597.3086},{"date":"2024-05-28","close":10595.0},{"date":"2024-05-29","close":10538.5439},{"date":"2024-05-30","close":10303.4834},{"date":"2024-05-31","close":10303.4834},{"date":"2024-06-03","close":10303.4834},{"date":"2024-06-04","close":10347.5576},{"date":"2024-06-05","close":10445.499},{"date":"2024-06-07","close":10636.4854},{"date":"2024-06-10","close":10592.4111},{"date":"2024-06-11","close":10567.9268},{"date":"2024-06-12","close":10563.0283},{"date":"2024-06-13","close":10646.2783},{"date":"2024-06-14","close":10783.3975},{"date":"2024-06-17","close":10685.4561},{"date":"2024-06-18","close":10749.1182},{"date":"2024-06-19","close":10866.6475},{"date":"2024-06-20","close":10964.5889},{"date":"2024-06-21","close":10861.751},{"date":"2024-06-24","close":10778.5},{"date":"2024-06-25","close":10856.8545},{"date":"2024-06-26","close":10891.1348},{"date":"2024-06-27","close":10896.0303},{"date":"2024-06-28","close":10945.002},{"date":"2024-07-01","close":10945.002},{"date":"2024-07-02","close":10945.002},{"date":"2024-07-03","close":11067.4287},{"date":"2024-07-04","close":11170.2686},{"date":"2024-07-05","close":11380.8438},{"date":"2024-07-08","close":11380.8438},{"date":"2024-07-09","close":11410.2266},{"date":"2024-07-10","close":11366.1533},{"date":"2024-07-11","close":11478.7861},{"date":"2024-07-12","close":11439.6084},{"date":"2024-07-15","close":11322.0791},{"date":"2024-07-16","close":11341.668},{"date":"2024-07-17","close":11263.3135},{"date":"2024-07-18","close":11082.1201},{"date":"2024-07-19","close":11067.4287},{"date":"2024-07-22","close":10949.8994},{"date":"2024-07-23","close":10974.3838},{"date":"2024-07-24","close":10949.8994},{"date":"2024-07-25","close":10749.1182},{"date":"2024-07-26","close":10817.6777},{"date":"2024-07-29","close":10910.7227},{"date":"2024-07-30","close":10891.0986},{"date":"2024-07-31","close":10954.875},{"date":"2024-08-01","close":10989.2168},{"date":"2024-08-02","close":10542.7793},{"date":"2024-08-05","close":9811.8008},{"date":"2024-08-06","close":9993.3193},{"date":"2024-08-07","close":10091.4375},{"date":"2024-08-08","close":10090.0},{"date":"2024-08-09","close":10194.4609},{"date":"2024-08-12","close":10268.0488},{"date":"2024-08-13","close":10336.7324},{"date":"2024-08-14","close":10429.9453},{"date":"2024-08-16","close":10640.8984},{"date":"2024-08-19","close":10557.4971},{"date":"2024-08-20","close":10714.4854},{"date":"2024-08-21","close":10694.8623},{"date":"2024-08-22","close":10694.8623},{"date":"2024-08-23","close":10709.5811},{"date":"2024-08-26","close":10719.3926},{"date":"2024-08-27","close":10654.0},{"date":"2024-08-28","close":10591.8398},{"date":"2024-08-29","close":10537.874},{"date":"2024-08-30","close":10562.4043},{"date":"2024-09-02","close":10586.9336},{"date":"2024-09-03","close":10537.874},{"date":"2024-09-04","close":10253.333},{"date":"2024-09-05","close":10179.7451},{"date":"2024-09-06","close":10081.626},{"date":"2024-09-09","close":10003.1318},{"date":"2024-09-10","close":9958.9766},{"date":"2024-09-11","close":9851.0488},{"date":"2024-09-12","close":10042.3789},{"date":"2024-09-13","close":10027.6592},{"date":"2024-09-19","close":10027.6592},{"date":"2024-09-20","close":10150.3086},{"date":"2024-09-23","close":10145.4023},{"date":"2024-09-24","close":10184.6494},{"date":"2024-09-25","close":10268.0488},{"date":"2024-09-26","close":10405.4141},{"date":"2024-09-27","close":10513.3447},{"date":"2024-09-30","close":10312.2041},{"date":"2024-10-02","close":10150.3086},{"date":"2024-10-04","close":10111.0605},{"date":"2024-10-07","close":10272.9561},{"date":"2024-10-08","close":10233.709},{"date":"2024-10-10","close":10282.7676},{"date":"2024-10-11","close":10263.1436},{"date":"2024-10-14","close":10390.6982},{"date":"2024-10-15","close":10420.1338},{"date":"2024-10-16","close":10356.3555},{"date":"2024-10-17","close":10375.9795},{"date":"2024-10-18","close":10312.2041},{"date":"2024-10-21","close":10307.2969},{"date":"2024-10-22","close":10248.4258},{"date":"2024-10-23","close":10341.6396},{"date":"2024-10-24","close":10228.8018},{"date":"2024-10-25","close":10331.8271},{"date":"2024-10-28","close":10341.6396},{"date":"2024-10-29","close":10307.2969},{"date":"2024-10-30","close":10301.0},{"date":"2024-10-31","close":10130.2627},{"date":"2024-11-01","close":10071.252},{"date":"2024-11-04","close":10169.6035},{"date":"2024-11-05","close":10157.0},{"date":"2024-11-06","close":10066.335},{"date":"2024-11-07","close":10130.2627},{"date":"2024-11-08","close":10145.0176},{"date":"2024-11-11","close":10022.0771},{"date":"2024-11-12","close":9869.6318},{"date":"2024-11-13","close":9628.668},{"date":"2024-11-14","close":9549.9854},{"date":"2024-11-15","close":9486.0576},{"date":"2024-11-18","close":9746.6904},{"date":"2024-11-19","close":9746.0},{"date":"2024-11-20","close":9786.0303},{"date":"2024-11-21","close":9869.6318},{"date":"2024-11-22","close":9953.2295},{"date":"2024-11-25","close":10071.252},{"date":"2024-11-26","close":10007.3242},{"date":"2024-11-27","close":9923.7236},{"date":"2024-11-28","close":9918.8066},{"date":"2024-11-29","close":9761.4434},{"date":"2024-12-02","close":9707.3496},{"date":"2024-12-03","close":9835.207},{"date":"2024-12-04","close":9628.668},{"date":"2024-12-05","close":9599.1631},{"date":"2024-12-06","close":9515.5645},{"date":"2024-12-09","close":9343.4463},{"date":"2024-12-10","close":9461.4697},{"date":"2024-12-11","close":9554.9033},{"date":"2024-12-12","close":9717.1846},{"date":"2024-12-13","close":9717.1846},{"date":"2024-12-16","close":9727.0195},{"date":"2024-12-17","close":9608.998},{"date":"2024-12-18","close":9682.7617},{"date":"2024-12-19","close":9505.7285},{"date":"2024-12-20","close":9333.6113},{"date":"2024-12-23","close":9505.7285},{"date":"2024-12-24","close":9471.3037},{"date":"2024-12-26","close":9451.6338},{"date":"2024-12-27","close":9377.8701},{"date":"2024-12-30","close":9412.293},{"date":"2025-01-02","close":9402.459},{"date":"2025-01-03","close":9525.3994},{"date":"2025-01-06","close":9761.4434},{"date":"2025-01-07","close":9761.4434},{"date":"2025-01-08","close":9845.042},{"date":"2025-01-09","close":9918.8066},{"date":"2025-01-10","close":9918.8066},{"date":"2025-01-13","close":9736.8555},{"date":"2025-01-14","close":9795.8652},{"date":"2025-01-15","close":9776.1963},{"date":"2025-01-16","close":9884.3828},{"date":"2025-01-17","close":9879.4658},{"date":"2025-01-20","close":9869.6318},{"date":"2025-01-21","close":9874.5479},{"date":"2025-01-22","close":9963.0645},{"date":"2025-01-23","close":9864.7129},{"date":"2025-01-24","close":9923.7236},{"date":"2025-01-31","close":9795.8652},{"date":"2025-02-03","close":9530.3154},{"date":"2025-02-04","close":9746.6904},{"date":"2025-02-05","close":9815.5371},{"date":"2025-02-06","close":9884.3828},{"date":"2025-02-07","close":9874.5479},{"date":"2025-02-10","close":9859.7959},{"date":"2025-02-11","close":9908.9717},{"date":"2025-02-12","close":9889.3018},{"date":"2025-02-13","close":9948.3125},{"date":"2025-02-14","close":10007.3242},{"date":"2025-02-17","close":10076.1709},{"date":"2025-02-18","close":10145.0176},{"date":"2025-02-19","close":10341.7197},{"date":"2025-02-20","close":10317.1328},{"date":"2025-02-21","close":10238.4502},{"date":"2025-02-24","close":10238.4502},{"date":"2025-02-25","close":10184.3574},{"date":"2025-02-26","close":10159.7686},{"date":"2025-02-27","close":10159.7686},{"date":"2025-02-28","close":9805.7012},{"date":"2025-03-04","close":9781.1133},{"date":"2025-03-05","close":9776.1963},{"date":"2025-03-06","close":9879.4658},{"date":"2025-03-07","close":9849.9609},{"date":"2025-03-10","close":9849.0},{"date":"2025-03-11","close":9658.1729},{"date":"2025-03-12","close":9913.8887},{"date":"2025-03-13","close":9913.8887},{"date":"2025-03-14","close":9899.1367},{"date":"2025-03-17","close":10081.0869},{"date":"2025-03-18","close":10120.4287},{"date":"2025-03-19","close":10199.1094},{"date":"2025-03-20","close":10253.2041},{"date":"2025-03-21","close":10312.2158},{"date":"2025-03-24","close":10302.3789},{"date":"2025-03-25","close":10263.0391},{"date":"2025-03-26","close":10307.2969},{"date":"2025-03-27","close":10243.3691},{"date":"2025-03-28","close":10051.5811},{"date":"2025-03-31","close":9766.3623},{"date":"2025-04-01","close":9879.4658},{"date":"2025-04-02","close":9879.0},{"date":"2025-04-03","close":9717.1846},{"date":"2025-04-04","close":9535.2334},{"date":"2025-04-07","close":9097.5664},{"date":"2025-04-08","close":9048.3906},{"date":"2025-04-09","close":8940.2041},{"date":"2025-04-10","close":9471.3037},{"date":"2025-04-11","close":9309.0244},{"date":"2025-04-14","close":9456.5527},{"date":"2025-04-15","close":9545.0684},{"date":"2025-04-16","close":9466.3867},{"date":"2025-04-17","close":9490.9756},{"date":"2025-04-18","close":9530.3154},{"date":"2025-04-21","close":9608.998},{"date":"2025-04-22","close":9608.998},{"date":"2025-04-23","close":9707.3496},{"date":"2025-04-24","close":9706.0},{"date":"2025-04-25","close":9815.5371},{"date":"2025-04-28","close":9815.5371},{"date":"2025-04-29","close":9845.3115},{"date":"2025-04-30","close":9885.0098},{"date":"2025-05-02","close":9870.1221},{"date":"2025-05-07","close":9894.9346},{"date":"2025-05-08","close":9929.6709},{"date":"2025-05-09","close":9885.0098},{"date":"2025-05-12","close":9994.1816},{"date":"2025-05-13","close":10053.7305},{"date":"2025-05-14","close":10197.6387},{"date":"2025-05-15","close":10172.8262},{"date":"2025-05-16","close":10108.3174},{"date":"2025-05-19","close":10014.0312},{"date":"2025-05-20","close":10033.8809},{"date":"2025-05-21","close":10108.3174},{"date":"2025-05-22","close":10043.8057},{"date":"2025-05-23","close":10068.6172},{"date":"2025-05-26","close":10212.5264},{"date":"2025-05-27","close":10157.9395},{"date":"2025-05-28","close":10381.2451},{"date":"2025-05-29","close":10500.3418},{"date":"2025-05-30","close":10430.8682},{"date":"2025-06-02","close":10391.1689},{"date":"2025-06-04","close":10728.6104},{"date":"2025-06-05","close":10877.4805},{"date":"2025-06-09","close":11125.5986},{"date":"2025-06-10","close":11135.5234},{"date":"2025-06-11","close":11269.5059},{"date":"2025-06-12","close":11259.582},{"date":"2025-06-13","close":11170.2598},{"date":"2025-06-16","close":11299.2812},{"date":"2025-06-17","close":11423.3398},{"date":"2025-06-18","close":11517.624},{"date":"2025-06-19","close":11537.4746},{"date":"2025-06-20","close":11711.1572},{"date":"2025-06-23","close":11726.0439},{"date":"2025-06-24","close":12137.918},{"date":"2025-06-25","close":12162.7305},{"date":"2025-06-26","close":12008.8975},{"date":"2025-06-27","close":11969.2002},{"date":"2025-06-30","close":12063.4834},{"date":"2025-07-01","close":12157.7676},{"date":"2025-07-02","close":12108.1455},{"date":"2025-07-03","close":12247.0908},{"date":"2025-07-04","close":12063.4834},{"date":"2025-07-07","close":12098.2207},{"date":"2025-07-08","close":12346.3379},{"date":"2025-07-09","close":12341.376},{"date":"2025-07-10","close":12450.5469},{"date":"2025-07-11","close":12534.9072},{"date":"2025-07-14","close":12649.042},{"date":"2025-07-15","close":12688.7402},{"date":"2025-07-16","close":12564.6816},{"date":"2025-07-17","close":12574.6055},{"date":"2025-07-18","close":12544.832},{"date":"2025-07-21","close":12678.8164},{"date":"2025-07-22","close":12539.8691},{"date":"2025-07-23","close":12540.0},{"date":"2025-07-24","close":12490.2461},{"date":"2025-07-25","close":12564.6816},{"date":"2025-07-28","close":12500.1719},{"date":"2025-07-29","close":12629.1924},{"date":"2025-07-30","close":12828.0771},{"date":"2025-07-31","close":12718.6895},{"date":"2025-08-01","close":12281.1445},{"date":"2025-08-04","close":12380.5859},{"date":"2025-08-05","close":12549.6377},{"date":"2025-08-06","close":12514.833},{"date":"2025-08-07","close":12619.248},{"date":"2025-08-08","close":12678.9131},{"date":"2025-08-11","close":12659.0254},{"date":"2025-08-12","close":12659.0254},{"date":"2025-08-13","close":12743.5518},{"date":"2025-08-14","close":12753.4951},{"date":"2025-08-18","close":12549.6377},{"date":"2025-08-19","close":12494.9453},{"date":"2025-08-20","close":12440.251},{"date":"2025-08-21","close":12445.2246},{"date":"2025-08-22","close":12460.1396},{"date":"2025-08-25","close":12604.3311},{"date":"2025-08-26","close":12509.8604},{"date":"2025-08-27","close":12499.916},{"date":"2025-08-28","close":12524.7783},{"date":"2025-08-29","close":12554.6094},{"date":"2025-09-01","close":12360.6973},{"date":"2025-09-02","close":12465.1113},{"date":"2025-09-03","close":12509.8604},{"date":"2025-09-04","close":12559.582},{"date":"2025-09-05","close":12644.1084},{"date":"2025-09-08","close":12609.3037},{"date":"2025-09-09","close":12842.9932},{"date":"2025-09-10","close":13131.377},{"date":"2025-09-11","close":13186.0693},{"date":"2025-09-12","close":13484.3975},{"date":"2025-09-15","close":13588.8115},{"date":"2025-09-16","close":13787.6963},{"date":"2025-09-17","close":13613.6729},{"date":"2025-09-18","close":13797.6406},{"date":"2025-09-19","close":13767.8086},{"date":"2025-09-22","close":13941.832},{"date":"2025-09-23","close":14066.1357},{"date":"2025-09-24","close":13956.75},{"date":"2025-09-25","close":14006.4697},{"date":"2025-09-26","close":13703.1699},{"date":"2025-09-29","close":13956.75},{"date":"2025-09-30","close":13897.083},{"date":"2025-10-01","close":13991.5537},{"date":"2025-10-02","close":14543.459},{"date":"2025-10-10","close":14811.9541},{"date":"2025-10-13","close":14677.707},{"date":"2025-10-14","close":14757.2607},{"date":"2025-10-15","close":14981.0068},{"date":"2025-10-16","close":15334.0273},{"date":"2025-10-17","close":15428.4961},{"date":"2025-10-20","close":15642.2988},{"date":"2025-10-21","close":15652.2432},{"date":"2025-10-22","close":15831.2393},{"date":"2025-10-23","close":15657.2148},{"date":"2025-10-24","close":15950.5703},{"date":"2025-10-27","close":16427.8926},{"date":"2025-10-28","close":16258.8418},{"date":"2025-10-29","close":16487.5586},{"date":"2025-10-30","close":16788.457},{"date":"2025-10-31","close":16967.7988},{"date":"2025-11-03","close":17316.5195},{"date":"2025-11-04","close":17037.543},{"date":"2025-11-05","close":16439.7344},{"date":"2025-11-06","close":16728.6758},{"date":"2025-11-07","close":16369.9902},{"date":"2025-11-10","close":16823.3281},{"date":"2025-11-11","close":16962.8184},{"date":"2025-11-12","close":17162.0859},{"date":"2025-11-13","close":17186.9961},{"date":"2025-11-14","close":16564.2793},{"date":"2025-11-17","close":16763.5488},{"date":"2025-11-18","close":16554.3145},{"date":"2025-11-19","close":16130.8672},{"date":"2025-11-20","close":16639.0039},{"date":"2025-11-21","close":15866.835},{"date":"2025-11-24","close":15906.6895},{"date":"2025-11-25","close":15901.708},{"date":"2025-11-26","close":16389.918},{"date":"2025-11-27","close":16509.4785},{"date":"2025-11-28","close":16355.0449},{"date":"2025-12-01","close":16320.1738},{"date":"2025-12-02","close":16569.2598},{"date":"2025-12-03","close":16848.2363},{"date":"2025-12-04","close":16748.6035},{"date":"2025-12-05","close":16917.9824},{"date":"2025-12-08","close":16957.8359},{"date":"2025-12-09","close":17132.1953},{"date":"2025-12-10","close":17172.0508},{"date":"2025-12-11","close":17102.3066},{"date":"2025-12-12","close":17092.3418},{"date":"2025-12-15","close":16823.3281},{"date":"2025-12-16","close":16494.5352},{"date":"2025-12-17","close":16708.748},{"date":"2025-12-18","close":16529.4062},{"date":"2025-12-19","close":16753.584},{"date":"2025-12-22","close":17052.4902},{"date":"2025-12-23","close":17241.7949},{"date":"2025-12-24","close":17196.959},{"date":"2025-12-26","close":17406.1934},{"date":"2025-12-29","close":17874.4746},{"date":"2025-12-30","close":18018.9473},{"date":"2026-01-02","close":18532.0645},{"date":"2026-01-05","close":19304.2344},{"date":"2026-01-06","close":19638.0117},{"date":"2026-01-07","close":19916.9863},{"date":"2026-01-08","close":20081.3848},{"date":"2026-01-09","close":19941.8984},{"date":"2026-01-12","close":19902.043},{"date":"2026-01-13","close":20146.1484},{"date":"2026-01-14","close":20156.1113},{"date":"2026-01-15","close":20544.6875},{"date":"2026-01-16","close":20853.5547},{"date":"2026-01-19","close":20978.0996},{"date":"2026-01-20","close":20803.7383},{"date":"2026-01-21","close":20833.627},{"date":"2026-01-22","close":21142.4941},{"date":"2026-01-23","close":21356.7109},{"date":"2026-01-26","close":21172.3867},{"date":"2026-01-27","close":21879.793},{"date":"2026-01-28","close":22552.3281},{"date":"2026-01-29","close":22676.8691},{"date":"2026-01-30","close":23175.0449},{"date":"2026-02-02","close":21536.0527},{"date":"2026-02-03","close":22940.9023},{"date":"2026-02-04","close":23568.6016},{"date":"2026-02-05","close":22562.291},{"date":"2026-02-06","close":22372.9863},{"date":"2026-02-09","close":23269.6973},{"date":"2026-02-10","close":23359.3691},{"date":"2026-02-11","close":23444.0566},{"date":"2026-02-12","close":24251.0996},{"date":"2026-02-13","close":24320.8438},{"date":"2026-02-19","close":24918.6543},{"date":"2026-02-20","close":25621.0781},{"date":"2026-02-23","close":25810.3828},{"date":"2026-02-24","close":26582.5547},{"date":"2026-02-25","close":26993.0488},{"date":"2026-02-26","close":28052.166},{"date":"2026-02-27","close":27982.4219},{"date":"2026-03-03","close":25446.7168},{"date":"2026-03-04","close":22517.4551},{"date":"2026-03-05","close":24729.3457},{"date":"2026-03-06","close":24550.0039},{"date":"2026-03-09","close":22771.5234},{"date":"2026-03-10","close":24564.9512},{"date":"2026-03-11","close":24739.3105},{"date":"2026-03-12","close":24455.3516},{"date":"2026-03-13","close":24086.7031},{"date":"2026-03-16","close":24704.4375},{"date":"2026-03-17","close":25371.9902},{"date":"2026-03-18","close":26458.0098},{"date":"2026-03-19","close":25760.5664},{"date":"2026-03-20","close":25900.0566},{"date":"2026-03-23","close":24021.9395},{"date":"2026-03-24","close":24739.3105},{"date":"2026-03-25","close":25107.959},{"date":"2026-03-26","close":24061.7949},{"date":"2026-03-27","close":23897.3965},{"date":"2026-03-30","close":23085.373},{"date":"2026-03-31","close":22118.916},{"date":"2026-04-01","close":24161.4277},{"date":"2026-04-02","close":22915.9941},{"date":"2026-04-03","close":23728.0176},{"date":"2026-04-06","close":24041.8672},{"date":"2026-04-07","close":24261.0645},{"date":"2026-04-08","close":26453.0293},{"date":"2026-04-09","close":25755.584},{"date":"2026-04-10","close":26298.5938},{"date":"2026-04-13","close":26019.6172},{"date":"2026-04-14","close":27045.8555},{"date":"2026-04-15","close":27439.4121},{"date":"2026-04-16","close":28161.7637},{"date":"2026-04-17","close":28002.3496},{"date":"2026-04-20","close":28206.5996},{"date":"2026-04-21","close":29063.459},{"date":"2026-04-22","close":29048.5137},{"date":"2026-04-23","close":29028.5859},{"date":"2026-04-24","close":29342.4375},{"date":"2026-04-27","close":30139.5137},{"date":"2026-04-28","close":30293.9473},{"date":"2026-04-29","close":30478.8184},{"date":"2026-04-30","close":30283.9551},{"date":"2026-05-04","close":32092.6973},{"date":"2026-05-06","close":34995.6797},{"date":"2026-05-07","close":35555.293},{"date":"2026-05-08","close":35665.2148},{"date":"2026-05-11","close":37793.7344},{"date":"2026-05-12","close":36979.3008},{"date":"2026-05-13","close":38278.3984},{"date":"2026-05-14","close":38738.0781},{"date":"2026-05-15","close":36429.6836},{"date":"2026-05-18","close":36799.4258},{"date":"2026-05-19","close":35515.3203},{"date":"2026-05-20","close":35240.5117},{"date":"2026-05-21","close":38303.3828},{"date":"2026-05-22","close":38348.3516},{"date":"2026-05-26","close":39672.4297},{"date":"2026-05-27","close":41511.1523},{"date":"2026-05-28","close":41176.3867},{"date":"2026-05-29","close":42670.3477},{"date":"2026-06-01","close":44708.9297},{"date":"2026-06-02","close":43954.4531},{"date":"2026-06-04","close":43174.9961},{"date":"2026-06-05","close":41111.4297},{"date":"2026-06-08","close":37533.918},{"date":"2026-06-09","close":40846.6133},{"date":"2026-06-10","close":38073.543},{"date":"2026-06-11","close":38663.1328},{"date":"2026-06-12","close":40596.7891},{"date":"2026-06-15","close":42895.1914},{"date":"2026-06-16","close":43659.6602},{"date":"2026-06-17","close":44459.1055},{"date":"2026-06-18","close":45878.1172},{"date":"2026-06-19","close":45293.5234},{"date":"2026-06-22","close":46232.8711},{"date":"2026-06-23","close":41601.0898},{"date":"2026-06-24","close":43155.0117},{"date":"2026-06-25","close":45163.6133},{"date":"2026-06-26","close":42980.1328},{"date":"2026-06-29","close":42960.1445},{"date":"2026-06-30","close":43474.7891},{"date":"2026-07-01","close":42040.7852},{"date":"2026-07-02","close":39057.8555},{"date":"2026-07-03","close":41211.3594},{"date":"2026-07-06","close":40801.6445},{"date":"2026-07-07","close":38663.1328},{"date":"2026-07-08","close":36739.4688},{"date":"2026-07-09","close":36764.4492},{"date":"2026-07-10","close":38438.2891},{"date":"2026-07-13","close":34660.9141},{"date":"2026-07-14","close":34875.7617},{"date":"2026-07-15","close":37114.207},{"date":"2026-07-16","close":34366.1172},{"date":"2026-07-20","close":32972.0859},{"date":"2026-07-21","close":34186.2422},{"date":"2026-07-22","close":34665.9102},{"date":"2026-07-23","close":35989.9883},{"date":"2026-07-24","close":34076.3203},{"date":"2026-07-27","close":33676.5977},{"date":"2026-07-28","close":30618.7227},{"date":"2026-07-29","close":28780.0},{"date":"2026-07-30","close":28420.0},{"date":"2026-07-31","close":33650.0},{"date":"2026-08-03","close":31800.0},{"date":"2026-08-04","close":32415.0},{"date":"2026-08-05","close":33760.0},{"date":"2026-08-06","close":31880.0},{"date":"2026-08-07","close":31685.0},{"date":"2026-08-10","close":31750.0},{"date":"2026-08-11","close":32115.0},{"date":"2026-08-12","close":33065.0},{"date":"2026-08-13","close":34265.0},{"date":"2026-08-14","close":35240.0},{"date":"2026-08-18","close":34580.0},{"date":"2026-08-19","close":32620.0},{"date":"2026-08-20","close":34385.0},{"date":"2026-08-21","close":34820.0},{"date":"2026-08-24","close":34210.0},{"date":"2026-08-25","close":34050.0},{"date":"2026-08-26","close":34670.0},{"date":"2026-08-27","close":34870.0},{"date":"2026-08-28","close":34535.0},{"date":"2026-08-31","close":34565.0},{"date":"2026-09-01","close":34815.0},{"date":"2026-09-02","close":33390.0},{"date":"2026-09-03","close":33685.0},{"date":"2026-09-04","close":33945.0},{"date":"2026-09-07","close":35595.0},{"date":"2026-09-08","close":35450.0},{"date":"2026-09-09","close":35735.0},{"date":"2026-09-10","close":35955.0},{"date":"2026-09-11","close":35370.0},{"date":"2026-09-14","close":33985.0},{"date":"2026-09-15","close":33845.0},{"date":"2026-09-16","close":34585.0},{"date":"2026-09-17","close":34370.0},{"date":"2026-09-18","close":35005.0},{"date":"2026-09-21","close":35770.0},{"date":"2026-09-22","close":35945.0},{"date":"2026-09-23","close":36110.0},{"date":"2026-09-28","close":35455.0},{"date":"2026-09-29","close":35020.0},{"date":"2026-09-30","close":34875.0},{"date":"2026-10-01","close":35530.0},{"date":"2026-10-02","close":35615.0},{"date":"2026-10-06","close":35725.0},{"date":"2026-10-07","close":34720.0},{"date":"2026-10-08","close":34720.0},{"date":"2026-10-12","close":32890.0},{"date":"2026-10-13","close":30835.0},{"date":"2026-10-14","close":30845.0},{"date":"2026-10-15","close":28300.0},{"date":"2026-10-16","close":28810.0},{"date":"2026-10-19","close":29185.0},{"date":"2026-10-20","close":28190.0},{"date":"2026-10-21","close":29280.0},{"date":"2026-10-22","close":28175.0},{"date":"2026-10-23","close":27655.0}],"chart_data":[{"date":"2024-10-24","open":10229,"high":10229,"low":10229,"close":10229,"volume":1},{"date":"2024-10-25","open":10332,"high":10332,"low":10332,"close":10332,"volume":1},{"date":"2024-10-28","open":10342,"high":10342,"low":10308,"close":10342,"volume":9},{"date":"2024-10-29","open":10307,"high":10307,"low":10307,"close":10307,"volume":1},{"date":"2024-10-30","open":10301,"high":10301,"low":10301,"close":10301,"volume":1},{"date":"2024-10-31","open":10130,"high":10130,"low":10130,"close":10130,"volume":1},{"date":"2024-11-01","open":10027,"high":10071,"low":10027,"close":10071,"volume":7},{"date":"2024-11-04","open":10185,"high":10185,"low":10170,"close":10170,"volume":4},{"date":"2024-11-05","open":10157,"high":10157,"low":10157,"close":10157,"volume":1},{"date":"2024-11-06","open":10066,"high":10066,"low":10066,"close":10066,"volume":151},{"date":"2024-11-07","open":10174,"high":10174,"low":10130,"close":10130,"volume":59},{"date":"2024-11-08","open":10145,"high":10145,"low":10145,"close":10145,"volume":70},{"date":"2024-11-11","open":10041,"high":10041,"low":10022,"close":10022,"volume":3},{"date":"2024-11-12","open":9914,"high":9914,"low":9870,"close":9870,"volume":2032},{"date":"2024-11-13","open":9753,"high":9753,"low":9629,"close":9629,"volume":48},{"date":"2024-11-14","open":9555,"high":9555,"low":9545,"close":9550,"volume":106},{"date":"2024-11-15","open":9510,"high":9510,"low":9486,"close":9486,"volume":2},{"date":"2024-11-18","open":9747,"high":9747,"low":9747,"close":9747,"volume":0},{"date":"2024-11-19","open":9746,"high":9746,"low":9746,"close":9746,"volume":0},{"date":"2024-11-20","open":9786,"high":9786,"low":9786,"close":9786,"volume":0},{"date":"2024-11-21","open":9786,"high":9870,"low":9786,"close":9870,"volume":52},{"date":"2024-11-22","open":9953,"high":9953,"low":9953,"close":9953,"volume":1},{"date":"2024-11-25","open":10007,"high":10071,"low":10007,"close":10071,"volume":20},{"date":"2024-11-26","open":10041,"high":10041,"low":10007,"close":10007,"volume":3},{"date":"2024-11-27","open":9973,"high":9973,"low":9924,"close":9924,"volume":6},{"date":"2024-11-28","open":9919,"high":9919,"low":9919,"close":9919,"volume":1},{"date":"2024-11-29","open":9751,"high":9761,"low":9746,"close":9761,"volume":4},{"date":"2024-12-02","open":9737,"high":9737,"low":9693,"close":9707,"volume":6},{"date":"2024-12-03","open":9806,"high":9855,"low":9806,"close":9835,"volume":40},{"date":"2024-12-04","open":9704,"high":9704,"low":9629,"close":9629,"volume":10},{"date":"2024-12-05","open":9653,"high":9653,"low":9599,"close":9599,"volume":2},{"date":"2024-12-06","open":9634,"high":9634,"low":9432,"close":9516,"volume":10},{"date":"2024-12-09","open":9416,"high":9430,"low":9343,"close":9343,"volume":26},{"date":"2024-12-10","open":9461,"high":9461,"low":9461,"close":9461,"volume":0},{"date":"2024-12-11","open":9555,"high":9555,"low":9555,"close":9555,"volume":0},{"date":"2024-12-12","open":9658,"high":9717,"low":9618,"close":9717,"volume":39},{"date":"2024-12-13","open":9717,"high":9717,"low":9717,"close":9717,"volume":0},{"date":"2024-12-16","open":9737,"high":9737,"low":9727,"close":9727,"volume":1014},{"date":"2024-12-17","open":9609,"high":9609,"low":9609,"close":9609,"volume":3},{"date":"2024-12-18","open":9683,"high":9683,"low":9683,"close":9683,"volume":0},{"date":"2024-12-19","open":9506,"high":9506,"low":9506,"close":9506,"volume":0},{"date":"2024-12-20","open":9358,"high":9358,"low":9334,"close":9334,"volume":2},{"date":"2024-12-23","open":9423,"high":9506,"low":9423,"close":9506,"volume":32},{"date":"2024-12-24","open":9515,"high":9515,"low":9471,"close":9471,"volume":17},{"date":"2024-12-26","open":9516,"high":9516,"low":9442,"close":9452,"volume":55725},{"date":"2024-12-27","open":9481,"high":9481,"low":9378,"close":9378,"volume":4},{"date":"2024-12-30","open":9481,"high":9481,"low":9412,"close":9412,"volume":51},{"date":"2025-01-02","open":9402,"high":9402,"low":9402,"close":9402,"volume":1},{"date":"2025-01-03","open":9525,"high":9525,"low":9525,"close":9525,"volume":0},{"date":"2025-01-06","open":9617,"high":9761,"low":9617,"close":9761,"volume":408},{"date":"2025-01-07","open":9859,"high":9859,"low":9761,"close":9761,"volume":404},{"date":"2025-01-08","open":9845,"high":9845,"low":9845,"close":9845,"volume":1},{"date":"2025-01-09","open":9924,"high":9924,"low":9919,"close":9919,"volume":21},{"date":"2025-01-10","open":9919,"high":9919,"low":9919,"close":9919,"volume":1},{"date":"2025-01-13","open":9737,"high":9737,"low":9737,"close":9737,"volume":2},{"date":"2025-01-14","open":9796,"high":9796,"low":9796,"close":9796,"volume":1},{"date":"2025-01-15","open":9791,"high":9791,"low":9776,"close":9776,"volume":3},{"date":"2025-01-16","open":9884,"high":9884,"low":9884,"close":9884,"volume":12},{"date":"2025-01-17","open":9879,"high":9879,"low":9879,"close":9879,"volume":0},{"date":"2025-01-20","open":9870,"high":9870,"low":9870,"close":9870,"volume":50},{"date":"2025-01-21","open":9890,"high":9924,"low":9875,"close":9875,"volume":4},{"date":"2025-01-22","open":9894,"high":9968,"low":9894,"close":9963,"volume":23},{"date":"2025-01-23","open":9914,"high":9914,"low":9865,"close":9865,"volume":12},{"date":"2025-01-24","open":9865,"high":9924,"low":9865,"close":9924,"volume":12},{"date":"2025-01-31","open":9820,"high":9820,"low":9796,"close":9796,"volume":9},{"date":"2025-02-03","open":9613,"high":9613,"low":9530,"close":9530,"volume":17},{"date":"2025-02-04","open":9747,"high":9747,"low":9747,"close":9747,"volume":22},{"date":"2025-02-05","open":9816,"high":9816,"low":9816,"close":9816,"volume":0},{"date":"2025-02-06","open":9884,"high":9884,"low":9884,"close":9884,"volume":1},{"date":"2025-02-07","open":9875,"high":9875,"low":9875,"close":9875,"volume":10},{"date":"2025-02-10","open":9875,"high":9885,"low":9860,"close":9860,"volume":4718},{"date":"2025-02-11","open":9909,"high":9909,"low":9909,"close":9909,"volume":70},{"date":"2025-02-12","open":9889,"high":9889,"low":9889,"close":9889,"volume":900},{"date":"2025-02-13","open":9948,"high":9948,"low":9948,"close":9948,"volume":0},{"date":"2025-02-14","open":10007,"high":10007,"low":10007,"close":10007,"volume":0},{"date":"2025-02-17","open":10076,"high":10076,"low":10076,"close":10076,"volume":0},{"date":"2025-02-18","open":10078,"high":10145,"low":10078,"close":10145,"volume":307},{"date":"2025-02-19","open":10342,"high":10342,"low":10342,"close":10342,"volume":0},{"date":"2025-02-20","open":10327,"high":10327,"low":10317,"close":10317,"volume":5},{"date":"2025-02-21","open":10272,"high":10272,"low":10238,"close":10238,"volume":8},{"date":"2025-02-24","open":10238,"high":10238,"low":10238,"close":10238,"volume":0},{"date":"2025-02-25","open":10184,"high":10184,"low":10184,"close":10184,"volume":0},{"date":"2025-02-26","open":10170,"high":10170,"low":10160,"close":10160,"volume":3},{"date":"2025-02-27","open":10160,"high":10160,"low":10160,"close":10160,"volume":0},{"date":"2025-02-28","open":9855,"high":9855,"low":9806,"close":9806,"volume":24},{"date":"2025-03-04","open":9806,"high":9806,"low":9781,"close":9781,"volume":2},{"date":"2025-03-05","open":9776,"high":9776,"low":9776,"close":9776,"volume":2},{"date":"2025-03-06","open":9879,"high":9879,"low":9879,"close":9879,"volume":0},{"date":"2025-03-07","open":9850,"high":9850,"low":9850,"close":9850,"volume":0},{"date":"2025-03-10","open":9849,"high":9849,"low":9849,"close":9849,"volume":0},{"date":"2025-03-11","open":9658,"high":9658,"low":9658,"close":9658,"volume":1},{"date":"2025-03-12","open":9870,"high":9914,"low":9870,"close":9914,"volume":35},{"date":"2025-03-13","open":9914,"high":9914,"low":9914,"close":9914,"volume":0},{"date":"2025-03-14","open":9899,"high":9899,"low":9899,"close":9899,"volume":0},{"date":"2025-03-17","open":10047,"high":10081,"low":10047,"close":10081,"volume":211},{"date":"2025-03-18","open":10120,"high":10120,"low":10120,"close":10120,"volume":92},{"date":"2025-03-19","open":10199,"high":10209,"low":10199,"close":10199,"volume":27},{"date":"2025-03-20","open":10253,"high":10253,"low":10253,"close":10253,"volume":0},{"date":"2025-03-21","open":10277,"high":10312,"low":10277,"close":10312,"volume":21},{"date":"2025-03-24","open":10302,"high":10302,"low":10302,"close":10302,"volume":0},{"date":"2025-03-25","open":10263,"high":10263,"low":10263,"close":10263,"volume":0},{"date":"2025-03-26","open":10307,"high":10307,"low":10307,"close":10307,"volume":0},{"date":"2025-03-27","open":10243,"high":10243,"low":10243,"close":10243,"volume":10},{"date":"2025-03-28","open":10134,"high":10134,"low":10052,"close":10052,"volume":5},{"date":"2025-03-31","open":9806,"high":9806,"low":9766,"close":9766,"volume":6},{"date":"2025-04-01","open":9879,"high":9879,"low":9879,"close":9879,"volume":0},{"date":"2025-04-02","open":9879,"high":9879,"low":9879,"close":9879,"volume":0},{"date":"2025-04-03","open":9613,"high":9717,"low":9613,"close":9717,"volume":2},{"date":"2025-04-04","open":9703,"high":9781,"low":9535,"close":9535,"volume":74},{"date":"2025-04-07","open":9148,"high":9148,"low":9098,"close":9098,"volume":8},{"date":"2025-04-08","open":9077,"high":9077,"low":9048,"close":9048,"volume":5},{"date":"2025-04-09","open":8940,"high":8940,"low":8940,"close":8940,"volume":2},{"date":"2025-04-10","open":9471,"high":9471,"low":9471,"close":9471,"volume":0},{"date":"2025-04-11","open":9255,"high":9309,"low":9255,"close":9309,"volume":2},{"date":"2025-04-14","open":9457,"high":9457,"low":9457,"close":9457,"volume":0},{"date":"2025-04-15","open":9545,"high":9545,"low":9545,"close":9545,"volume":0},{"date":"2025-04-16","open":9466,"high":9466,"low":9466,"close":9466,"volume":0},{"date":"2025-04-17","open":9491,"high":9491,"low":9491,"close":9491,"volume":1},{"date":"2025-04-18","open":9530,"high":9530,"low":9530,"close":9530,"volume":1},{"date":"2025-04-21","open":9609,"high":9609,"low":9609,"close":9609,"volume":31},{"date":"2025-04-22","open":9609,"high":9609,"low":9609,"close":9609,"volume":0},{"date":"2025-04-23","open":9707,"high":9707,"low":9707,"close":9707,"volume":0},{"date":"2025-04-24","open":9706,"high":9706,"low":9706,"close":9706,"volume":0},{"date":"2025-04-25","open":9816,"high":9816,"low":9816,"close":9816,"volume":1},{"date":"2025-04-28","open":9816,"high":9816,"low":9816,"close":9816,"volume":0},{"date":"2025-04-29","open":9845,"high":9845,"low":9845,"close":9845,"volume":0},{"date":"2025-04-30","open":9885,"high":9885,"low":9885,"close":9885,"volume":0},{"date":"2025-05-02","open":9870,"high":9870,"low":9870,"close":9870,"volume":1},{"date":"2025-05-07","open":9895,"high":9895,"low":9895,"close":9895,"volume":0},{"date":"2025-05-08","open":9930,"high":9930,"low":9930,"close":9930,"volume":1},{"date":"2025-05-09","open":9885,"high":9885,"low":9885,"close":9885,"volume":1},{"date":"2025-05-12","open":9989,"high":9994,"low":9989,"close":9994,"volume":6},{"date":"2025-05-13","open":10054,"high":10054,"low":10054,"close":10054,"volume":0},{"date":"2025-05-14","open":10213,"high":10213,"low":10198,"close":10198,"volume":15},{"date":"2025-05-15","open":10198,"high":10198,"low":10168,"close":10173,"volume":45},{"date":"2025-05-16","open":10118,"high":10138,"low":10108,"close":10108,"volume":9},{"date":"2025-05-19","open":10014,"high":10014,"low":10014,"close":10014,"volume":1},{"date":"2025-05-20","open":10034,"high":10034,"low":10034,"close":10034,"volume":0},{"date":"2025-05-21","open":10108,"high":10108,"low":10108,"close":10108,"volume":0},{"date":"2025-05-22","open":10044,"high":10044,"low":10044,"close":10044,"volume":0},{"date":"2025-05-23","open":10069,"high":10069,"low":10069,"close":10069,"volume":1},{"date":"2025-05-26","open":10213,"high":10213,"low":10213,"close":10213,"volume":0},{"date":"2025-05-27","open":10163,"high":10163,"low":10158,"close":10158,"volume":9},{"date":"2025-05-28","open":10406,"high":10406,"low":10361,"close":10381,"volume":76},{"date":"2025-05-29","open":10500,"high":10500,"low":10500,"close":10500,"volume":0},{"date":"2025-05-30","open":10474,"high":10524,"low":10431,"close":10431,"volume":99},{"date":"2025-06-02","open":10366,"high":10391,"low":10366,"close":10391,"volume":201},{"date":"2025-06-04","open":10634,"high":10744,"low":10629,"close":10729,"volume":221},{"date":"2025-06-05","open":10832,"high":10972,"low":10832,"close":10877,"volume":116},{"date":"2025-06-09","open":11121,"high":11186,"low":11121,"close":11126,"volume":177},{"date":"2025-06-10","open":11176,"high":11176,"low":11136,"close":11136,"volume":2},{"date":"2025-06-11","open":11215,"high":11300,"low":11215,"close":11270,"volume":122},{"date":"2025-06-12","open":11290,"high":11340,"low":11260,"close":11260,"volume":2530},{"date":"2025-06-13","open":11180,"high":11180,"low":11160,"close":11170,"volume":146},{"date":"2025-06-16","open":11224,"high":11299,"low":11224,"close":11299,"volume":2},{"date":"2025-06-17","open":11462,"high":11555,"low":11423,"close":11423,"volume":158},{"date":"2025-06-18","open":11518,"high":11518,"low":11518,"close":11518,"volume":0},{"date":"2025-06-19","open":11512,"high":11537,"low":11512,"close":11537,"volume":2811},{"date":"2025-06-20","open":11626,"high":11736,"low":11626,"close":11711,"volume":196},{"date":"2025-06-23","open":11711,"high":11726,"low":11711,"close":11726,"volume":2},{"date":"2025-06-24","open":11951,"high":12148,"low":11951,"close":12138,"volume":139},{"date":"2025-06-25","open":12153,"high":12163,"low":12133,"close":12163,"volume":299},{"date":"2025-06-26","open":11969,"high":12009,"low":11899,"close":12009,"volume":45},{"date":"2025-06-27","open":12029,"high":12029,"low":11969,"close":11969,"volume":17},{"date":"2025-06-30","open":12088,"high":12107,"low":12063,"close":12063,"volume":387},{"date":"2025-07-01","open":12243,"high":12243,"low":12158,"close":12158,"volume":153},{"date":"2025-07-02","open":12039,"high":12108,"low":12004,"close":12108,"volume":304},{"date":"2025-07-03","open":12182,"high":12247,"low":12182,"close":12247,"volume":559},{"date":"2025-07-04","open":12215,"high":12220,"low":12063,"close":12063,"volume":597},{"date":"2025-07-07","open":12064,"high":12108,"low":12064,"close":12098,"volume":584},{"date":"2025-07-08","open":12311,"high":12346,"low":12291,"close":12346,"volume":139},{"date":"2025-07-09","open":12346,"high":12356,"low":12341,"close":12341,"volume":46},{"date":"2025-07-10","open":12356,"high":12460,"low":12356,"close":12451,"volume":164},{"date":"2025-07-11","open":12625,"high":12648,"low":12525,"close":12535,"volume":227},{"date":"2025-07-14","open":12654,"high":12654,"low":12616,"close":12649,"volume":742},{"date":"2025-07-15","open":12621,"high":12714,"low":12621,"close":12689,"volume":712},{"date":"2025-07-16","open":12605,"high":12605,"low":12565,"close":12565,"volume":502},{"date":"2025-07-17","open":12575,"high":12575,"low":12575,"close":12575,"volume":0},{"date":"2025-07-18","open":12600,"high":12600,"low":12535,"close":12545,"volume":10},{"date":"2025-07-21","open":12536,"high":12679,"low":12536,"close":12679,"volume":8},{"date":"2025-07-22","open":12540,"high":12540,"low":12540,"close":12540,"volume":0},{"date":"2025-07-23","open":12540,"high":12540,"low":12540,"close":12540,"volume":0},{"date":"2025-07-24","open":12703,"high":12708,"low":12490,"close":12490,"volume":59},{"date":"2025-07-25","open":12565,"high":12585,"low":12565,"close":12565,"volume":2015},{"date":"2025-07-28","open":12475,"high":12500,"low":12475,"close":12500,"volume":4},{"date":"2025-07-29","open":12619,"high":12629,"low":12619,"close":12629,"volume":32},{"date":"2025-07-30","open":12684,"high":12828,"low":12684,"close":12828,"volume":5106},{"date":"2025-07-31","open":12699,"high":12719,"low":12699,"close":12719,"volume":3},{"date":"2025-08-01","open":12515,"high":12515,"low":12281,"close":12281,"volume":11},{"date":"2025-08-04","open":12306,"high":12381,"low":12306,"close":12381,"volume":18},{"date":"2025-08-05","open":12550,"high":12550,"low":12550,"close":12550,"volume":2009},{"date":"2025-08-06","open":12520,"high":12520,"low":12515,"close":12515,"volume":5},{"date":"2025-08-07","open":12589,"high":12619,"low":12589,"close":12619,"volume":65},{"date":"2025-08-08","open":12684,"high":12684,"low":12679,"close":12679,"volume":4},{"date":"2025-08-11","open":12649,"high":12659,"low":12649,"close":12659,"volume":5},{"date":"2025-08-12","open":12659,"high":12659,"low":12659,"close":12659,"volume":0},{"date":"2025-08-13","open":12744,"high":12744,"low":12744,"close":12744,"volume":1},{"date":"2025-08-14","open":12817,"high":12817,"low":12753,"close":12753,"volume":23},{"date":"2025-08-18","open":12610,"high":12610,"low":12550,"close":12550,"volume":13},{"date":"2025-08-19","open":12495,"high":12495,"low":12495,"close":12495,"volume":0},{"date":"2025-08-20","open":12440,"high":12440,"low":12440,"close":12440,"volume":0},{"date":"2025-08-21","open":12445,"high":12445,"low":12445,"close":12445,"volume":5},{"date":"2025-08-22","open":12480,"high":12480,"low":12460,"close":12460,"volume":12},{"date":"2025-08-25","open":12604,"high":12604,"low":12604,"close":12604,"volume":50},{"date":"2025-08-26","open":12510,"high":12510,"low":12510,"close":12510,"volume":120},{"date":"2025-08-27","open":12500,"high":12500,"low":12500,"close":12500,"volume":168},{"date":"2025-08-28","open":12525,"high":12525,"low":12525,"close":12525,"volume":0},{"date":"2025-08-29","open":12555,"high":12555,"low":12555,"close":12555,"volume":119},{"date":"2025-09-01","open":12436,"high":12436,"low":12361,"close":12361,"volume":8},{"date":"2025-09-02","open":12465,"high":12465,"low":12465,"close":12465,"volume":1},{"date":"2025-09-03","open":12510,"high":12510,"low":12510,"close":12510,"volume":0},{"date":"2025-09-04","open":12560,"high":12560,"low":12560,"close":12560,"volume":0},{"date":"2025-09-05","open":12724,"high":12724,"low":12630,"close":12644,"volume":4},{"date":"2025-09-08","open":12643,"high":12643,"low":12609,"close":12609,"volume":5},{"date":"2025-09-09","open":12843,"high":12843,"low":12843,"close":12843,"volume":1},{"date":"2025-09-10","open":12928,"high":13131,"low":12928,"close":13131,"volume":649},{"date":"2025-09-11","open":13225,"high":13225,"low":13131,"close":13186,"volume":181},{"date":"2025-09-12","open":13345,"high":13484,"low":13345,"close":13484,"volume":134},{"date":"2025-09-15","open":13604,"high":13639,"low":13589,"close":13589,"volume":92},{"date":"2025-09-16","open":13704,"high":13788,"low":13704,"close":13788,"volume":351},{"date":"2025-09-17","open":13788,"high":13788,"low":13614,"close":13614,"volume":3},{"date":"2025-09-18","open":13729,"high":13817,"low":13729,"close":13798,"volume":25},{"date":"2025-09-19","open":13793,"high":13798,"low":13768,"close":13768,"volume":8707},{"date":"2025-09-22","open":13982,"high":14007,"low":13927,"close":13942,"volume":81},{"date":"2025-09-23","open":14006,"high":14066,"low":13991,"close":14066,"volume":723},{"date":"2025-09-24","open":13957,"high":13957,"low":13957,"close":13957,"volume":2},{"date":"2025-09-25","open":14006,"high":14006,"low":14006,"close":14006,"volume":0},{"date":"2025-09-26","open":13811,"high":13811,"low":13703,"close":13703,"volume":12},{"date":"2025-09-29","open":13957,"high":13957,"low":13957,"close":13957,"volume":3},{"date":"2025-09-30","open":13957,"high":13957,"low":13897,"close":13897,"volume":44},{"date":"2025-10-01","open":13972,"high":14012,"low":13972,"close":13992,"volume":54},{"date":"2025-10-02","open":14449,"high":14543,"low":14449,"close":14543,"volume":77},{"date":"2025-10-10","open":14891,"high":14891,"low":14788,"close":14812,"volume":125},{"date":"2025-10-13","open":14678,"high":14678,"low":14678,"close":14678,"volume":3},{"date":"2025-10-14","open":14935,"high":14935,"low":14737,"close":14757,"volume":78},{"date":"2025-10-15","open":14866,"high":14981,"low":14866,"close":14981,"volume":6},{"date":"2025-10-16","open":15115,"high":15334,"low":15115,"close":15334,"volume":163},{"date":"2025-10-17","open":15463,"high":15582,"low":15384,"close":15428,"volume":7800},{"date":"2025-10-20","open":15642,"high":15642,"low":15642,"close":15642,"volume":0},{"date":"2025-10-21","open":15910,"high":15974,"low":15652,"close":15652,"volume":8054},{"date":"2025-10-22","open":15653,"high":15831,"low":15653,"close":15831,"volume":293},{"date":"2025-10-23","open":15830,"high":15830,"low":15657,"close":15657,"volume":12},{"date":"2025-10-24","open":15951,"high":15951,"low":15951,"close":15951,"volume":17},{"date":"2025-10-27","open":16418,"high":16443,"low":16398,"close":16428,"volume":107},{"date":"2025-10-28","open":16429,"high":16429,"low":16259,"close":16259,"volume":2},{"date":"2025-10-29","open":16576,"high":16606,"low":16398,"close":16488,"volume":332},{"date":"2025-10-30","open":16788,"high":16788,"low":16788,"close":16788,"volume":3},{"date":"2025-10-31","open":16858,"high":16968,"low":16779,"close":16968,"volume":50},{"date":"2025-11-03","open":16968,"high":17317,"low":16968,"close":17317,"volume":824,"rsi_14":89.42,"sma_20":15570.35,"sma_60":13834.0,"sma_120":12657.99},{"date":"2025-11-04","open":17053,"high":17053,"low":17038,"close":17038,"volume":54,"rsi_14":81.17,"sma_20":15727.35,"sma_60":13911.6,"sma_120":12717.23},{"date":"2025-11-05","open":16315,"high":16440,"low":16136,"close":16440,"volume":54,"rsi_14":65.58,"sma_20":15849.7,"sma_60":13976.42,"sma_120":12771.84},{"date":"2025-11-06","open":16619,"high":16764,"low":16619,"close":16729,"volume":97,"rsi_14":67.38,"sma_20":15958.95,"sma_60":14046.63,"sma_120":12827.96},{"date":"2025-11-07","open":16270,"high":16654,"low":16250,"close":16370,"volume":6381,"rsi_14":59.35,"sma_20":16036.8,"sma_60":14109.12,"sma_120":12880.58},{"date":"2025-11-10","open":16738,"high":16823,"low":16738,"close":16823,"volume":9,"rsi_14":63.52,"sma_20":16144.05,"sma_60":14178.18,"sma_120":12935.81},{"date":"2025-11-11","open":17386,"high":17386,"low":16918,"close":16963,"volume":5971,"rsi_14":63.19,"sma_20":16254.25,"sma_60":14249.9,"sma_120":12992.4},{"date":"2025-11-12","open":16997,"high":17226,"low":16997,"close":17162,"volume":224,"rsi_14":67.43,"sma_20":16363.3,"sma_60":14324.95,"sma_120":13051.2},{"date":"2025-11-13","open":17187,"high":17187,"low":17187,"close":17187,"volume":21,"rsi_14":65.27,"sma_20":16455.85,"sma_60":14398.98,"sma_120":13110.97},{"date":"2025-11-14","open":16649,"high":16649,"low":16564,"close":16564,"volume":38,"rsi_14":51.6,"sma_20":16512.55,"sma_60":14462.47,"sma_120":13165.38},{"date":"2025-11-17","open":16684,"high":16764,"low":16684,"close":16764,"volume":112,"rsi_14":55.97,"sma_20":16568.55,"sma_60":14532.68,"sma_120":13220.85},{"date":"2025-11-18","open":16554,"high":16554,"low":16554,"close":16554,"volume":1,"rsi_14":50.76,"sma_20":16613.55,"sma_60":14600.32,"sma_120":13275.09},{"date":"2025-11-19","open":16131,"high":16131,"low":16131,"close":16131,"volume":150,"rsi_14":42.39,"sma_20":16628.5,"sma_60":14661.8,"sma_120":13325.6},{"date":"2025-11-20","open":16639,"high":16639,"low":16639,"close":16639,"volume":6,"rsi_14":46.46,"sma_20":16677.5,"sma_60":14731.67,"sma_120":13379.16},{"date":"2025-11-21","open":15828,"high":15932,"low":15828,"close":15867,"volume":89,"rsi_14":35.72,"sma_20":16673.25,"sma_60":14788.42,"sma_120":13426.73},{"date":"2025-11-24","open":16127,"high":16127,"low":15902,"close":15907,"volume":8,"rsi_14":38.31,"sma_20":16647.05,"sma_60":14843.42,"sma_120":13472.77},{"date":"2025-11-25","open":16057,"high":16057,"low":15902,"close":15902,"volume":4,"rsi_14":43.65,"sma_20":16629.1,"sma_60":14899.92,"sma_120":13517.77},{"date":"2025-11-26","open":16156,"high":16390,"low":16156,"close":16390,"volume":9,"rsi_14":46.19,"sma_20":16624.1,"sma_60":14964.73,"sma_120":13567.42},{"date":"2025-11-27","open":16594,"high":16594,"low":16500,"close":16509,"volume":4857,"rsi_14":52.35,"sma_20":16613.2,"sma_60":15032.15,"sma_120":13618.92},{"date":"2025-11-28","open":16400,"high":16420,"low":16355,"close":16355,"volume":77,"rsi_14":44.86,"sma_20":16585.6,"sma_60":15096.48,"sma_120":13666.31},{"date":"2025-12-01","open":16355,"high":16380,"low":16320,"close":16320,"volume":11,"rsi_14":42.47,"sma_20":16538.85,"sma_60":15163.47,"sma_120":13712.17},{"date":"2025-12-02","open":16569,"high":16569,"low":16569,"close":16569,"volume":4,"rsi_14":43.21,"sma_20":16518.5,"sma_60":15232.88,"sma_120":13758.05},{"date":"2025-12-03","open":16848,"high":16848,"low":16848,"close":16848,"volume":4,"rsi_14":46.69,"sma_20":16542.05,"sma_60":15306.22,"sma_120":13806.18},{"date":"2025-12-04","open":16519,"high":16749,"low":16519,"close":16749,"volume":3,"rsi_14":53.38,"sma_20":16546.15,"sma_60":15377.05,"sma_120":13852.36},{"date":"2025-12-05","open":16669,"high":16918,"low":16669,"close":16918,"volume":52,"rsi_14":53.0,"sma_20":16576.7,"sma_60":15449.32,"sma_120":13900.03},{"date":"2025-12-08","open":16878,"high":16958,"low":16878,"close":16958,"volume":4,"rsi_14":56.77,"sma_20":16586.55,"sma_60":15522.82,"sma_120":13948.79},{"date":"2025-12-09","open":17152,"high":17152,"low":17132,"close":17132,"volume":67,"rsi_14":66.64,"sma_20":16598.2,"sma_60":15595.35,"sma_120":13997.92},{"date":"2025-12-10","open":17222,"high":17222,"low":17172,"close":17172,"volume":51,"rsi_14":60.92,"sma_20":16601.85,"sma_60":15663.75,"sma_120":14046.35},{"date":"2025-12-11","open":17292,"high":17292,"low":17102,"close":17102,"volume":28,"rsi_14":82.02,"sma_20":16600.8,"sma_60":15730.07,"sma_120":14093.42},{"date":"2025-12-12","open":17197,"high":17247,"low":17092,"close":17092,"volume":26,"rsi_14":81.25,"sma_20":16630.4,"sma_60":15791.25,"sma_120":14140.23},{"date":"2025-12-15","open":16769,"high":16898,"low":16769,"close":16823,"volume":4727,"rsi_14":71.74,"sma_20":16636.5,"sma_60":15846.18,"sma_120":14183.36},{"date":"2025-12-16","open":16495,"high":16534,"low":16495,"close":16495,"volume":79,"rsi_14":53.94,"sma_20":16636.6,"sma_60":15892.3,"sma_120":14223.61},{"date":"2025-12-17","open":16709,"high":16709,"low":16709,"close":16709,"volume":0,"rsi_14":54.67,"sma_20":16668.6,"sma_60":15944.9,"sma_120":14262.23},{"date":"2025-12-18","open":16679,"high":16679,"low":16529,"close":16529,"volume":5093,"rsi_14":54.04,"sma_20":16666.2,"sma_60":15991.43,"sma_120":14299.13},{"date":"2025-12-19","open":16689,"high":16754,"low":16679,"close":16754,"volume":76,"rsi_14":59.24,"sma_20":16713.7,"sma_60":16042.22,"sma_120":14339.18},{"date":"2025-12-22","open":17092,"high":17092,"low":17052,"close":17052,"volume":4,"rsi_14":60.08,"sma_20":16774.2,"sma_60":16095.1,"sma_120":14382.07},{"date":"2025-12-23","open":17252,"high":17277,"low":17237,"close":17242,"volume":15,"rsi_14":58.53,"sma_20":16844.45,"sma_60":16149.07,"sma_120":14425.74},{"date":"2025-12-24","open":17272,"high":17277,"low":17197,"close":17197,"volume":19,"rsi_14":59.96,"sma_20":16888.0,"sma_60":16204.12,"sma_120":14468.27},{"date":"2025-12-26","open":17257,"high":17481,"low":17257,"close":17406,"volume":103,"rsi_14":60.65,"sma_20":16933.0,"sma_60":16261.83,"sma_120":14512.96},{"date":"2025-12-29","open":17705,"high":17889,"low":17705,"close":17874,"volume":204,"rsi_14":66.85,"sma_20":17009.25,"sma_60":16332.43,"sma_120":14560.41},{"date":"2025-12-30","open":17994,"high":18049,"low":17989,"close":18019,"volume":179,"rsi_14":66.48,"sma_20":17094.5,"sma_60":16401.23,"sma_120":14610.58},{"date":"2026-01-02","open":18084,"high":18587,"low":18034,"close":18532,"volume":266,"rsi_14":71.5,"sma_20":17193.0,"sma_60":16479.62,"sma_120":14664.77},{"date":"2026-01-05","open":18965,"high":19309,"low":18965,"close":19304,"volume":381,"rsi_14":78.48,"sma_20":17316.25,"sma_60":16569.33,"sma_120":14723.34},{"date":"2026-01-06","open":19105,"high":19703,"low":19105,"close":19638,"volume":533,"rsi_14":80.38,"sma_20":17461.25,"sma_60":16655.45,"sma_120":14784.75},{"date":"2026-01-07","open":19837,"high":20076,"low":19683,"close":19917,"volume":226,"rsi_14":86.83,"sma_20":17611.75,"sma_60":16741.75,"sma_120":14847.58},{"date":"2026-01-08","open":19817,"high":20136,"low":19748,"close":20081,"volume":107,"rsi_14":94.44,"sma_20":17768.5,"sma_60":16833.03,"sma_120":14911.08},{"date":"2026-01-09","open":19773,"high":19942,"low":19513,"close":19942,"volume":222,"rsi_14":90.82,"sma_20":17909.5,"sma_60":16920.65,"sma_120":14972.47},{"date":"2026-01-12","open":20266,"high":20266,"low":19857,"close":19902,"volume":102,"rsi_14":94.13,"sma_20":18046.5,"sma_60":17003.88,"sma_120":15033.19},{"date":"2026-01-13","open":20271,"high":20271,"low":19957,"close":20146,"volume":11,"rsi_14":94.16,"sma_20":18199.25,"sma_60":17085.3,"sma_120":15096.98},{"date":"2026-01-14","open":20081,"high":20181,"low":20081,"close":20156,"volume":110,"rsi_14":93.69,"sma_20":18353.0,"sma_60":17165.32,"sma_120":15160.77},{"date":"2026-01-15","open":20176,"high":20545,"low":20176,"close":20545,"volume":142,"rsi_14":94.02,"sma_20":18539.75,"sma_60":17248.27,"sma_120":15228.07},{"date":"2026-01-16","open":20624,"high":20854,"low":20545,"close":20854,"volume":258,"rsi_14":95.53,"sma_20":18758.5,"sma_60":17336.22,"sma_120":15296.83},{"date":"2026-01-19","open":20804,"high":21003,"low":20654,"close":20978,"volume":1524,"rsi_14":95.44,"sma_20":18972.75,"sma_60":17423.28,"sma_120":15367.79},{"date":"2026-01-20","open":20938,"high":20938,"low":20624,"close":20804,"volume":11,"rsi_14":90.27,"sma_20":19187.25,"sma_60":17510.32,"sma_120":15437.29},{"date":"2026-01-21","open":20425,"high":20834,"low":20425,"close":20834,"volume":125,"rsi_14":89.96,"sma_20":19392.0,"sma_60":17592.98,"sma_120":15507.46},{"date":"2026-01-22","open":21287,"high":21456,"low":21083,"close":21142,"volume":397,"rsi_14":89.34,"sma_20":19597.25,"sma_60":17672.83,"sma_120":15579.58},{"date":"2026-01-23","open":21387,"high":21436,"low":21272,"close":21357,"volume":665,"rsi_14":87.18,"sma_20":19803.75,"sma_60":17759.1,"sma_120":15654.04},{"date":"2026-01-26","open":21526,"high":21526,"low":21152,"close":21172,"volume":543,"rsi_14":79.39,"sma_20":20003.25,"sma_60":17838.45,"sma_120":15725.88},{"date":"2026-01-27","open":21113,"high":21905,"low":21113,"close":21880,"volume":81,"rsi_14":82.3,"sma_20":20227.75,"sma_60":17924.65,"sma_120":15801.98},{"date":"2026-01-28","open":22512,"high":22612,"low":22243,"close":22552,"volume":10190,"rsi_14":84.83,"sma_20":20462.5,"sma_60":18019.12,"sma_120":15884.61},{"date":"2026-01-29","open":23225,"high":23225,"low":22408,"close":22677,"volume":685,"rsi_14":88.72,"sma_20":20696.25,"sma_60":18109.87,"sma_120":15971.93},{"date":"2026-01-30","open":22662,"high":23414,"low":22662,"close":23175,"volume":7821,"rsi_14":91.01,"sma_20":20929.25,"sma_60":18213.58,"sma_120":16062.59},{"date":"2026-02-02","open":22562,"high":22727,"low":21536,"close":21536,"volume":8147,"rsi_14":62.9,"sma_20":21041.25,"sma_60":18299.85,"sma_120":16138.13},{"date":"2026-02-03","open":22368,"high":22941,"low":22368,"close":22941,"volume":4457,"rsi_14":70.54,"sma_20":21207.0,"sma_60":18404.8,"sma_120":16225.72},{"date":"2026-02-04","open":23155,"high":23574,"low":23155,"close":23569,"volume":391,"rsi_14":71.54,"sma_20":21390.25,"sma_60":18526.23,"sma_120":16317.67},{"date":"2026-02-05","open":22981,"high":23055,"low":22483,"close":22562,"volume":1008,"rsi_14":61.07,"sma_20":21514.75,"sma_60":18623.27,"sma_120":16400.72},{"date":"2026-02-06","open":21496,"high":22373,"low":21496,"close":22373,"volume":14027,"rsi_14":58.96,"sma_20":21636.75,"sma_60":18714.82,"sma_120":16482.36},{"date":"2026-02-09","open":23454,"high":23454,"low":23180,"close":23270,"volume":1063,"rsi_14":64.5,"sma_20":21805.75,"sma_60":18818.03,"sma_120":16571.49},{"date":"2026-02-10","open":23598,"high":23598,"low":23329,"close":23359,"volume":2137,"rsi_14":64.75,"sma_20":21967.0,"sma_60":18922.35,"sma_120":16660.67},{"date":"2026-02-11","open":23255,"high":23564,"low":23125,"close":23444,"volume":4428,"rsi_14":63.8,"sma_20":22132.0,"sma_60":19038.47,"sma_120":16750.47},{"date":"2026-02-12","open":23987,"high":24271,"low":23828,"close":24251,"volume":4860,"rsi_14":66.2,"sma_20":22318.0,"sma_60":19164.75,"sma_120":16848.72},{"date":"2026-02-13","open":24381,"high":24570,"low":24271,"close":24321,"volume":2582,"rsi_14":67.85,"sma_20":22492.0,"sma_60":19295.7,"sma_120":16948.01},{"date":"2026-02-19","open":25048,"high":25048,"low":24819,"close":24919,"volume":690,"rsi_14":67.45,"sma_20":22689.75,"sma_60":19443.7,"sma_120":17052.75},{"date":"2026-02-20","open":25148,"high":25666,"low":25133,"close":25621,"volume":4333,"rsi_14":67.56,"sma_20":22931.5,"sma_60":19594.98,"sma_120":17163.33},{"date":"2026-02-23","open":26289,"high":26289,"low":25666,"close":25810,"volume":21754,"rsi_14":67.8,"sma_20":23181.25,"sma_60":19762.32,"sma_120":17275.37},{"date":"2026-02-24","open":25810,"high":26583,"low":25661,"close":26583,"volume":2715,"rsi_14":68.77,"sma_20":23454.25,"sma_60":19941.9,"sma_120":17392.66},{"date":"2026-02-25","open":26652,"high":27255,"low":26652,"close":26993,"volume":1078,"rsi_14":84.77,"sma_20":23737.1,"sma_60":20128.43,"sma_120":17514.17},{"date":"2026-02-26","open":27285,"high":28052,"low":27285,"close":28052,"volume":128,"rsi_14":84.06,"sma_20":24082.35,"sma_60":20324.53,"sma_120":17644.63},{"date":"2026-02-27","open":27664,"high":28306,"low":27494,"close":27982,"volume":3813,"rsi_14":81.78,"sma_20":24388.6,"sma_60":20516.45,"sma_120":17774.3},{"date":"2026-03-03","open":27320,"high":27320,"low":25387,"close":25447,"volume":4382,"rsi_14":66.29,"sma_20":24529.15,"sma_60":20666.97,"sma_120":17881.72},{"date":"2026-03-04","open":24385,"high":25058,"low":22003,"close":22517,"volume":37453,"rsi_14":50.27,"sma_20":24517.0,"sma_60":20769.25,"sma_120":17966.36},{"date":"2026-03-05","open":25168,"high":25522,"low":24386,"close":24729,"volume":53096,"rsi_14":55.43,"sma_20":24590.4,"sma_60":20904.22,"sma_120":18068.55},{"date":"2026-03-06","open":24281,"high":24649,"low":23947,"close":24550,"volume":47835,"rsi_14":54.33,"sma_20":24737.1,"sma_60":21031.53,"sma_120":18168.88},{"date":"2026-03-09","open":22822,"high":22877,"low":22258,"close":22772,"volume":6865,"rsi_14":47.37,"sma_20":24724.4,"sma_60":21130.88,"sma_120":18253.97},{"date":"2026-03-10","open":24565,"high":24664,"low":24072,"close":24565,"volume":12359,"rsi_14":50.73,"sma_20":24769.85,"sma_60":21257.28,"sma_120":18353.3},{"date":"2026-03-11","open":25297,"high":25487,"low":24739,"close":24739,"volume":8159,"rsi_14":51.06,"sma_20":24874.5,"sma_60":21385.92,"sma_120":18454.37},{"date":"2026-03-12","open":24683,"high":24858,"low":24455,"close":24455,"volume":5086,"rsi_14":48.17,"sma_20":24974.5,"sma_60":21506.92,"sma_120":18551.13},{"date":"2026-03-13","open":23833,"high":24182,"low":23753,"close":24087,"volume":61,"rsi_14":44.52,"sma_20":25011.05,"sma_60":21621.1,"sma_120":18642.42},{"date":"2026-03-16","open":24431,"high":24704,"low":24212,"close":24704,"volume":15540,"rsi_14":46.07,"sma_20":25073.95,"sma_60":21746.73,"sma_120":18738.4},{"date":"2026-03-17","open":25442,"high":25442,"low":25372,"close":25372,"volume":46,"rsi_14":45.69,"sma_20":25166.0,"sma_60":21883.67,"sma_120":18837.46},{"date":"2026-03-18","open":25861,"high":26458,"low":25861,"close":26458,"volume":130,"rsi_14":48.0,"sma_20":25271.85,"sma_60":22043.2,"sma_120":18944.69},{"date":"2026-03-19","open":25761,"high":25761,"low":25761,"close":25761,"volume":13,"rsi_14":42.27,"sma_20":25339.35,"sma_60":22196.62,"sma_120":19044.46},{"date":"2026-03-20","open":26213,"high":26213,"low":25865,"close":25900,"volume":63,"rsi_14":42.98,"sma_20":25383.85,"sma_60":22348.78,"sma_120":19146.84},{"date":"2026-03-23","open":24550,"high":24560,"low":24022,"close":24022,"volume":291,"rsi_14":45.19,"sma_20":25299.15,"sma_60":22472.63,"sma_120":19232.03},{"date":"2026-03-24","open":24609,"high":24759,"low":24609,"close":24739,"volume":37,"rsi_14":58.82,"sma_20":25240.8,"sma_60":22604.68,"sma_120":19323.45},{"date":"2026-03-25","open":25577,"high":25786,"low":25108,"close":25108,"volume":33,"rsi_14":51.76,"sma_20":25162.15,"sma_60":22737.88,"sma_120":19416.49},{"date":"2026-03-26","open":24869,"high":24869,"low":24062,"close":24062,"volume":103,"rsi_14":47.9,"sma_20":25010.6,"sma_60":22850.48,"sma_120":19499.78},{"date":"2026-03-27","open":23403,"high":23897,"low":23079,"close":23897,"volume":36,"rsi_14":55.63,"sma_20":24797.7,"sma_60":22961.1,"sma_120":19582.61},{"date":"2026-03-30","open":22742,"high":23229,"low":22742,"close":23085,"volume":28,"rsi_14":41.8,"sma_20":24547.65,"sma_60":23054.67,"sma_120":19658.25},{"date":"2026-03-31","open":22493,"high":22493,"low":22119,"close":22119,"volume":46,"rsi_14":36.65,"sma_20":24381.25,"sma_60":23124.3,"sma_120":19728.37},{"date":"2026-04-01","open":23682,"high":24161,"low":23238,"close":24161,"volume":54,"rsi_14":48.73,"sma_20":24463.45,"sma_60":23225.57,"sma_120":19813.4},{"date":"2026-04-02","open":24137,"high":24137,"low":22916,"close":22916,"volume":61,"rsi_14":45.3,"sma_20":24372.8,"sma_60":23297.48,"sma_120":19888.55},{"date":"2026-04-03","open":23603,"high":23728,"low":23588,"close":23728,"volume":17,"rsi_14":46.14,"sma_20":24331.7,"sma_60":23370.02,"sma_120":19969.67},{"date":"2026-04-06","open":23967,"high":24137,"low":23872,"close":24042,"volume":82,"rsi_14":44.99,"sma_20":24399.65,"sma_60":23443.68,"sma_120":20049.57},{"date":"2026-04-07","open":24261,"high":24261,"low":24261,"close":24261,"volume":0,"rsi_14":40.85,"sma_20":24388.95,"sma_60":23516.35,"sma_120":20129.05},{"date":"2026-04-08","open":26144,"high":26523,"low":25945,"close":26453,"volume":336,"rsi_14":53.03,"sma_20":24479.55,"sma_60":23622.93,"sma_120":20227.98},{"date":"2026-04-09","open":26184,"high":26184,"low":25756,"close":25756,"volume":153,"rsi_14":49.82,"sma_20":24549.3,"sma_60":23720.18,"sma_120":20320.42},{"date":"2026-04-10","open":26443,"high":26463,"low":26234,"close":26299,"volume":217,"rsi_14":59.69,"sma_20":24664.75,"sma_60":23827.18,"sma_120":20415.53},{"date":"2026-04-13","open":26064,"high":26074,"low":25890,"close":26020,"volume":396,"rsi_14":55.83,"sma_20":24735.35,"sma_60":23925.43,"sma_120":20505.37},{"date":"2026-04-14","open":26936,"high":27210,"low":26931,"close":27046,"volume":164,"rsi_14":58.17,"sma_20":24824.05,"sma_60":24040.68,"sma_120":20603.0},{"date":"2026-04-15","open":27888,"high":27898,"low":27439,"close":27439,"volume":405,"rsi_14":64.72,"sma_20":24878.2,"sma_60":24156.02,"sma_120":20702.14},{"date":"2026-04-16","open":27898,"high":28162,"low":27898,"close":28162,"volume":3291,"rsi_14":67.64,"sma_20":25003.45,"sma_60":24278.27,"sma_120":20807.24},{"date":"2026-04-17","open":28222,"high":28222,"low":27898,"close":28002,"volume":3781,"rsi_14":71.41,"sma_20":25113.7,"sma_60":24395.77,"sma_120":20909.53},{"date":"2026-04-20","open":28012,"high":28476,"low":28012,"close":28207,"volume":321,"rsi_14":78.24,"sma_20":25328.15,"sma_60":24519.6,"sma_120":21014.96},{"date":"2026-04-21","open":28809,"high":29063,"low":28809,"close":29063,"volume":5078,"rsi_14":75.61,"sma_20":25549.75,"sma_60":24657.27,"sma_120":21125.12},{"date":"2026-04-22","open":29218,"high":29218,"low":28755,"close":29049,"volume":3484,"rsi_14":86.49,"sma_20":25752.15,"sma_60":24789.52,"sma_120":21231.17},{"date":"2026-04-23","open":29606,"high":29870,"low":28889,"close":29029,"volume":3507,"rsi_14":84.85,"sma_20":26005.85,"sma_60":24917.85,"sma_120":21338.47},{"date":"2026-04-24","open":29577,"high":29577,"low":29029,"close":29342,"volume":925,"rsi_14":84.68,"sma_20":26283.5,"sma_60":25054.52,"sma_120":21446.48},{"date":"2026-04-27","open":29661,"high":30289,"low":29661,"close":30140,"volume":405,"rsi_14":85.76,"sma_20":26641.8,"sma_60":25192.68,"sma_120":21558.67},{"date":"2026-04-28","open":30219,"high":30628,"low":30219,"close":30294,"volume":803,"rsi_14":81.06,"sma_20":27056.15,"sma_60":25322.18,"sma_120":21670.65},{"date":"2026-04-29","open":30129,"high":30519,"low":30074,"close":30479,"volume":104,"rsi_14":91.52,"sma_20":27373.1,"sma_60":25451.18,"sma_120":21780.53},{"date":"2026-04-30","open":30834,"high":30834,"low":30284,"close":30284,"volume":173,"rsi_14":87.24,"sma_20":27742.6,"sma_60":25568.6,"sma_120":21891.09},{"date":"2026-05-04","open":31088,"high":32093,"low":30884,"close":32093,"volume":3613,"rsi_14":94.25,"sma_20":28162.0,"sma_60":25743.6,"sma_120":22021.72},{"date":"2026-05-06","open":34046,"high":35096,"low":34046,"close":34996,"volume":7378,"rsi_14":95.49,"sma_20":28706.5,"sma_60":25943.52,"sma_120":22174.16},{"date":"2026-05-07","open":35385,"high":35710,"low":34306,"close":35555,"volume":3774,"rsi_14":95.58,"sma_20":29268.0,"sma_60":26142.27,"sma_120":22334.25},{"date":"2026-05-08","open":34721,"high":35700,"low":34656,"close":35665,"volume":679,"rsi_14":95.25,"sma_20":29725.0,"sma_60":26359.68,"sma_120":22491.47},{"date":"2026-05-11","open":35666,"high":38439,"low":35666,"close":37794,"volume":20133,"rsi_14":97.74,"sma_20":30323.5,"sma_60":26615.77,"sma_120":22665.29},{"date":"2026-05-12","open":38987,"high":38987,"low":36399,"close":36979,"volume":4789,"rsi_14":90.31,"sma_20":30854.0,"sma_60":26843.27,"sma_120":22830.65},{"date":"2026-05-13","open":35940,"high":38338,"low":35920,"close":38278,"volume":716,"rsi_14":90.69,"sma_20":31463.5,"sma_60":27090.93,"sma_120":23006.64},{"date":"2026-05-14","open":38553,"high":39067,"low":38253,"close":38738,"volume":13581,"rsi_14":91.17,"sma_20":32044.5,"sma_60":27344.85,"sma_120":23191.66},{"date":"2026-05-15","open":38739,"high":39218,"low":35766,"close":36430,"volume":14203,"rsi_14":76.22,"sma_20":32490.25,"sma_60":27546.77,"sma_120":23355.76},{"date":"2026-05-18","open":35780,"high":37409,"low":34930,"close":36799,"volume":3803,"rsi_14":76.31,"sma_20":32918.25,"sma_60":27753.68,"sma_120":23524.69},{"date":"2026-05-19","open":36014,"high":36139,"low":34670,"close":35515,"volume":8136,"rsi_14":68.24,"sma_20":33290.0,"sma_60":27929.18,"sma_120":23686.44},{"date":"2026-05-20","open":35516,"high":35726,"low":34416,"close":35241,"volume":27790,"rsi_14":66.62,"sma_20":33637.75,"sma_60":28088.35,"sma_120":23841.67},{"date":"2026-05-21","open":36714,"high":38403,"low":36714,"close":38303,"volume":29604,"rsi_14":72.26,"sma_20":34095.75,"sma_60":28295.43,"sma_120":24028.88},{"date":"2026-05-22","open":38678,"high":38683,"low":38128,"close":38348,"volume":957,"rsi_14":73.14,"sma_20":34556.75,"sma_60":28490.35,"sma_120":24216.12},{"date":"2026-05-26","open":39507,"high":40252,"low":38348,"close":39672,"volume":6687,"rsi_14":72.37,"sma_20":35085.0,"sma_60":28700.48,"sma_120":24414.46},{"date":"2026-05-27","open":41740,"high":42635,"low":41326,"close":41511,"volume":11623,"rsi_14":70.52,"sma_20":35689.5,"sma_60":28923.57,"sma_120":24624.05},{"date":"2026-05-28","open":41156,"high":41850,"low":39292,"close":41176,"volume":4635,"rsi_14":67.95,"sma_20":36237.25,"sma_60":29142.23,"sma_120":24829.34},{"date":"2026-05-29","open":41875,"high":42670,"low":41181,"close":42670,"volume":13935,"rsi_14":70.56,"sma_20":36852.0,"sma_60":29429.8,"sma_120":25048.38},{"date":"2026-06-01","open":42821,"high":44999,"low":42671,"close":44709,"volume":6912,"rsi_14":70.4,"sma_20":37564.0,"sma_60":29800.18,"sma_120":25284.72},{"date":"2026-06-02","open":44708,"high":44968,"low":42570,"close":43954,"volume":13586,"rsi_14":70.65,"sma_20":38248.0,"sma_60":30121.13,"sma_120":25512.67},{"date":"2026-06-04","open":43171,"high":43730,"low":42966,"close":43175,"volume":3390,"rsi_14":64.96,"sma_20":38802.5,"sma_60":30432.07,"sma_120":25731.8},{"date":"2026-06-05","open":41566,"high":42045,"low":40391,"close":41111,"volume":5245,"rsi_14":56.6,"sma_20":39108.5,"sma_60":30738.22,"sma_120":25934.55},{"date":"2026-06-08","open":37000,"high":39203,"low":37000,"close":37534,"volume":4533,"rsi_14":52.87,"sma_20":39207.5,"sma_60":30954.82,"sma_120":26106.05},{"date":"2026-06-09","open":39198,"high":40847,"low":38599,"close":40847,"volume":1741,"rsi_14":59.12,"sma_20":39466.75,"sma_60":31223.77,"sma_120":26304.84},{"date":"2026-06-10","open":39953,"high":39953,"low":37869,"close":38074,"volume":2605,"rsi_14":55.4,"sma_20":39480.75,"sma_60":31451.18,"sma_120":26479.05},{"date":"2026-06-11","open":37139,"high":38892,"low":37029,"close":38663,"volume":2040,"rsi_14":57.13,"sma_20":39565.0,"sma_60":31694.58,"sma_120":26657.84},{"date":"2026-06-12","open":41562,"high":42221,"low":40422,"close":40597,"volume":1748,"rsi_14":55.02,"sma_20":39681.0,"sma_60":31959.95,"sma_120":26853.34},{"date":"2026-06-15","open":42790,"high":43179,"low":42675,"close":42895,"volume":1428,"rsi_14":59.05,"sma_20":39889.0,"sma_60":32252.52,"sma_120":27068.09},{"date":"2026-06-16","open":43925,"high":43945,"low":43056,"close":43660,"volume":3786,"rsi_14":58.12,"sma_20":40250.75,"sma_60":32539.73,"sma_120":27291.47},{"date":"2026-06-17","open":43299,"high":44469,"low":43174,"close":44459,"volume":974,"rsi_14":56.27,"sma_20":40634.0,"sma_60":32851.9,"sma_120":27524.26},{"date":"2026-06-18","open":44569,"high":45878,"low":44559,"close":45878,"volume":3410,"rsi_14":59.56,"sma_20":41152.5,"sma_60":33185.4,"sma_120":27767.09},{"date":"2026-06-19","open":47008,"high":47567,"low":44969,"close":45294,"volume":5893,"rsi_14":55.54,"sma_20":41655.5,"sma_60":33540.47,"sma_120":28006.55},{"date":"2026-06-22","open":45164,"high":46953,"low":45164,"close":46233,"volume":7981,"rsi_14":53.37,"sma_20":42052.25,"sma_60":33899.25,"sma_120":28251.97},{"date":"2026-06-23","open":46617,"high":46617,"low":41601,"close":41601,"volume":3498,"rsi_14":45.55,"sma_20":42215.0,"sma_60":34174.63,"sma_120":28456.26},{"date":"2026-06-24","open":42460,"high":43544,"low":41061,"close":43155,"volume":7159,"rsi_14":49.96,"sma_20":42389.25,"sma_60":34493.37,"sma_120":28671.92},{"date":"2026-06-25","open":45384,"high":45869,"low":44624,"close":45164,"volume":2954,"rsi_14":57.45,"sma_20":42572.0,"sma_60":34848.33,"sma_120":28904.72},{"date":"2026-06-26","open":44958,"high":44963,"low":41885,"close":42980,"volume":977,"rsi_14":60.56,"sma_20":42662.25,"sma_60":35180.43,"sma_120":29117.55},{"date":"2026-06-29","open":41920,"high":43179,"low":41371,"close":42960,"volume":3356,"rsi_14":54.7,"sma_20":42676.75,"sma_60":35528.3,"sma_120":29326.3},{"date":"2026-06-30","open":43121,"high":43895,"low":41991,"close":43475,"volume":1133,"rsi_14":63.34,"sma_20":42615.0,"sma_60":35850.7,"sma_120":29538.13},{"date":"2026-07-01","open":43475,"high":43710,"low":41537,"close":42041,"volume":5442,"rsi_14":58.01,"sma_20":42519.25,"sma_60":36169.95,"sma_120":29733.72},{"date":"2026-07-02","open":39988,"high":41317,"low":38739,"close":39058,"volume":22626,"rsi_14":46.52,"sma_20":42313.25,"sma_60":36425.92,"sma_120":29897.97},{"date":"2026-07-03","open":39002,"high":41211,"low":37553,"close":41211,"volume":21106,"rsi_14":46.17,"sma_20":42318.25,"sma_60":36711.08,"sma_120":30077.38},{"date":"2026-07-06","open":41357,"high":41881,"low":39773,"close":40802,"volume":10116,"rsi_14":43.39,"sma_20":42481.75,"sma_60":36985.75,"sma_120":30251.05},{"date":"2026-07-07","open":40077,"high":40077,"low":37768,"close":38663,"volume":807,"rsi_14":37.39,"sma_20":42372.5,"sma_60":37188.08,"sma_120":30405.51},{"date":"2026-07-08","open":37404,"high":39513,"low":36609,"close":36739,"volume":25222,"rsi_14":30.54,"sma_20":42305.75,"sma_60":37370.0,"sma_120":30545.09},{"date":"2026-07-09","open":38023,"high":38328,"low":36454,"close":36764,"volume":8579,"rsi_14":31.39,"sma_20":42210.75,"sma_60":37543.25,"sma_120":30685.22},{"date":"2026-07-10","open":38528,"high":38872,"low":38358,"close":38438,"volume":265,"rsi_14":33.52,"sma_20":42102.75,"sma_60":37749.08,"sma_120":30837.26},{"date":"2026-07-13","open":38054,"high":38054,"low":34661,"close":34661,"volume":15665,"rsi_14":34.78,"sma_20":41690.75,"sma_60":37874.75,"sma_120":30957.72},{"date":"2026-07-14","open":34661,"high":35336,"low":32898,"close":34876,"volume":14772,"rsi_14":30.71,"sma_20":41251.25,"sma_60":37997.42,"sma_120":31076.72},{"date":"2026-07-15","open":36759,"high":37688,"low":36759,"close":37114,"volume":2199,"rsi_14":31.44,"sma_20":40883.75,"sma_60":38145.33,"sma_120":31211.8},{"date":"2026-07-16","open":35380,"high":35380,"low":34366,"close":34366,"volume":493,"rsi_14":30.65,"sma_20":40307.75,"sma_60":38250.08,"sma_120":31322.92},{"date":"2026-07-20","open":33316,"high":34605,"low":32972,"close":32972,"volume":12311,"rsi_14":28.86,"sma_20":39691.25,"sma_60":38328.17,"sma_120":31423.88},{"date":"2026-07-21","open":32922,"high":34715,"low":32922,"close":34186,"volume":1102,"rsi_14":30.91,"sma_20":39088.5,"sma_60":38412.17,"sma_120":31534.72},{"date":"2026-07-22","open":36265,"high":36470,"low":34596,"close":34666,"volume":412,"rsi_14":34.22,"sma_20":38741.5,"sma_60":38504.42,"sma_120":31646.97},{"date":"2026-07-23","open":35376,"high":35990,"low":35376,"close":35990,"volume":444,"rsi_14":42.94,"sma_20":38383.0,"sma_60":38619.08,"sma_120":31768.47},{"date":"2026-07-24","open":35555,"high":35555,"low":33946,"close":34076,"volume":17434,"rsi_14":33.39,"sma_20":37828.25,"sma_60":38696.58,"sma_120":31875.55},{"date":"2026-07-27","open":34731,"high":34731,"low":33677,"close":33677,"volume":2766,"rsi_14":33.4,"sma_20":37362.75,"sma_60":38754.08,"sma_120":31973.38},{"date":"2026-07-28","open":32583,"high":32583,"low":30619,"close":30619,"volume":9516,"rsi_14":32.03,"sma_20":36745.25,"sma_60":38758.0,"sma_120":32040.09},{"date":"2026-07-29","open":30903,"high":30988,"low":27261,"close":28780,"volume":3621,"rsi_14":32.12,"sma_20":36009.0,"sma_60":38729.33,"sma_120":32090.26},{"date":"2026-07-30","open":28630,"high":29620,"low":28335,"close":28420,"volume":329,"rsi_14":31.54,"sma_20":35326.5,"sma_60":38697.92,"sma_120":32133.26},{"date":"2026-07-31","open":28420,"high":34570,"low":28420,"close":33650,"volume":19721,"rsi_14":40.82,"sma_20":35054.75,"sma_60":38723.5,"sma_120":32233.55},{"date":"2026-08-03","open":32770,"high":32770,"low":31730,"close":31800,"volume":16890,"rsi_14":44.06,"sma_20":34582.75,"sma_60":38669.83,"sma_120":32306.67},{"date":"2026-08-04","open":32630,"high":32630,"low":30945,"close":32415,"volume":30438,"rsi_14":44.97,"sma_20":34162.0,"sma_60":38617.08,"sma_120":32379.67},{"date":"2026-08-05","open":33845,"high":33945,"low":33475,"close":33760,"volume":22251,"rsi_14":42.9,"sma_20":33915.5,"sma_60":38584.92,"sma_120":32472.3},{"date":"2026-08-06","open":33050,"high":33050,"low":31880,"close":31880,"volume":8924,"rsi_14":44.53,"sma_20":33671.25,"sma_60":38485.92,"sma_120":32550.84},{"date":"2026-08-07","open":32225,"high":32245,"low":31510,"close":31685,"volume":923,"rsi_14":46.99,"sma_20":33416.0,"sma_60":38397.25,"sma_120":32620.26},{"date":"2026-08-10","open":32115,"high":32195,"low":31685,"close":31750,"volume":19486,"rsi_14":44.07,"sma_20":33066.85,"sma_60":38264.3,"sma_120":32676.95},{"date":"2026-08-11","open":31605,"high":32115,"low":31605,"close":32115,"volume":403,"rsi_14":43.76,"sma_20":32939.6,"sma_60":38153.92,"sma_120":32748.49},{"date":"2026-08-12","open":32710,"high":33605,"low":32710,"close":33065,"volume":569,"rsi_14":42.71,"sma_20":32849.1,"sma_60":38097.85,"sma_120":32821.2},{"date":"2026-08-13","open":34575,"high":34820,"low":34110,"close":34265,"volume":19194,"rsi_14":50.49,"sma_20":32706.65,"sma_60":38055.62,"sma_120":32903.32},{"date":"2026-08-14","open":35660,"high":35660,"low":34915,"close":35240,"volume":1581,"rsi_14":53.92,"sma_20":32750.35,"sma_60":38051.03,"sma_120":32988.57},{"date":"2026-08-18","open":35915,"high":36495,"low":34380,"close":34580,"volume":11558,"rsi_14":61.3,"sma_20":32830.75,"sma_60":38040.03,"sma_120":33062.45},{"date":"2026-08-19","open":32420,"high":33180,"low":32420,"close":32620,"volume":1690,"rsi_14":60.88,"sma_20":32752.45,"sma_60":37945.32,"sma_120":33118.41},{"date":"2026-08-20","open":34750,"high":34875,"low":34237,"close":34385,"volume":19237,"rsi_14":65.65,"sma_20":32738.45,"sma_60":37879.27,"sma_120":33182.62},{"date":"2026-08-21","open":34305,"high":35205,"low":34305,"close":34820,"volume":76,"rsi_14":54.1,"sma_20":32680.0,"sma_60":37798.4,"sma_120":33247.02},{"date":"2026-08-24","open":34820,"high":34820,"low":34125,"close":34210,"volume":286,"rsi_14":59.25,"sma_20":32686.7,"sma_60":37676.72,"sma_120":33297.47},{"date":"2026-08-25","open":33260,"high":34160,"low":33005,"close":34050,"volume":9474,"rsi_14":56.51,"sma_20":32705.4,"sma_60":37557.95,"sma_120":33347.18},{"date":"2026-08-26","open":34195,"high":34755,"low":34195,"close":34670,"volume":27,"rsi_14":53.84,"sma_20":32908.0,"sma_60":37424.62,"sma_120":33424.05},{"date":"2026-08-27","open":35400,"high":35400,"low":34790,"close":34870,"volume":964,"rsi_14":64.71,"sma_20":33212.5,"sma_60":37260.65,"sma_120":33526.99},{"date":"2026-08-28","open":34555,"high":34950,"low":34530,"close":34535,"volume":868,"rsi_14":63.83,"sma_20":33518.25,"sma_60":37103.67,"sma_120":33608.72},{"date":"2026-08-31","open":34145,"high":34565,"low":33855,"close":34565,"volume":143,"rsi_14":63.71,"sma_20":33564.0,"sma_60":36960.18,"sma_120":33692.18},{"date":"2026-09-01","open":34570,"high":35000,"low":34570,"close":34815,"volume":782,"rsi_14":63.3,"sma_20":33714.75,"sma_60":36855.25,"sma_120":33792.55},{"date":"2026-09-02","open":33920,"high":33920,"low":33390,"close":33390,"volume":73,"rsi_14":51.53,"sma_20":33763.5,"sma_60":36786.2,"sma_120":33866.1},{"date":"2026-09-03","open":33710,"high":34000,"low":33685,"close":33685,"volume":221,"rsi_14":47.02,"sma_20":33759.75,"sma_60":36666.85,"sma_120":33940.66},{"date":"2026-09-04","open":34025,"high":34240,"low":33945,"close":33945,"volume":46,"rsi_14":42.81,"sma_20":33863.0,"sma_60":36598.05,"sma_120":34019.74},{"date":"2026-09-07","open":35285,"high":35715,"low":35130,"close":35595,"volume":3843,"rsi_14":55.08,"sma_20":34058.5,"sma_60":36546.92,"sma_120":34115.65},{"date":"2026-09-08","open":35950,"high":36515,"low":35450,"close":35450,"volume":1369,"rsi_14":67.3,"sma_20":34243.5,"sma_60":36461.15,"sma_120":34205.21},{"date":"2026-09-09","open":35745,"high":36115,"low":35695,"close":35735,"volume":763,"rsi_14":60.07,"sma_20":34424.5,"sma_60":36341.82,"sma_120":34291.57},{"date":"2026-09-10","open":35805,"high":35955,"low":35155,"close":35955,"volume":456,"rsi_14":58.75,"sma_20":34569.0,"sma_60":36213.42,"sma_120":34370.72},{"date":"2026-09-11","open":34685,"high":35370,"low":34685,"close":35370,"volume":644,"rsi_14":58.98,"sma_20":34624.25,"sma_60":36061.93,"sma_120":34450.81},{"date":"2026-09-14","open":34160,"high":34455,"low":33985,"close":33985,"volume":415,"rsi_14":49.58,"sma_20":34561.5,"sma_60":35863.72,"sma_120":34518.18},{"date":"2026-09-15","open":33980,"high":34175,"low":33845,"close":33845,"volume":9613,"rsi_14":44.27,"sma_20":34524.75,"sma_60":35672.92,"sma_120":34600.05},{"date":"2026-09-16","open":33660,"high":34585,"low":33660,"close":34585,"volume":7702,"rsi_14":48.16,"sma_20":34623.0,"sma_60":35478.8,"sma_120":34682.11},{"date":"2026-09-17","open":34595,"high":34650,"low":34370,"close":34370,"volume":8211,"rsi_14":48.92,"sma_20":34622.25,"sma_60":35358.28,"sma_120":34759.3},{"date":"2026-09-18","open":35045,"high":35320,"low":34840,"close":35005,"volume":9819,"rsi_14":52.67,"sma_20":34631.5,"sma_60":35222.45,"sma_120":34850.5},{"date":"2026-09-21","open":35735,"high":35900,"low":35710,"close":35770,"volume":69,"rsi_14":55.46,"sma_20":34709.5,"sma_60":35065.9,"sma_120":34949.44},{"date":"2026-09-22","open":36555,"high":36715,"low":35815,"close":35945,"volume":9543,"rsi_14":67.04,"sma_20":34804.25,"sma_60":34948.65,"sma_120":35056.62},{"date":"2026-09-23","open":36375,"high":36470,"low":35920,"close":36110,"volume":123,"rsi_14":66.46,"sma_20":34876.25,"sma_60":34834.48,"sma_120":35173.22},{"date":"2026-09-28","open":36110,"high":36110,"low":35455,"close":35455,"volume":16,"rsi_14":59.73,"sma_20":34905.5,"sma_60":34700.83,"sma_120":35267.33},{"date":"2026-09-29","open":35285,"high":35285,"low":35020,"close":35020,"volume":19,"rsi_14":45.61,"sma_20":34929.75,"sma_60":34583.83,"sma_120":35368.21},{"date":"2026-09-30","open":35510,"high":35725,"low":34875,"close":34875,"volume":7833,"rsi_14":45.61,"sma_20":34945.25,"sma_60":34514.13,"sma_120":35461.11},{"date":"2026-10-01","open":34795,"high":35620,"low":34680,"close":35530,"volume":60,"rsi_14":48.52,"sma_20":34981.0,"sma_60":34419.45,"sma_120":35556.11},{"date":"2026-10-02","open":35470,"high":35790,"low":35425,"close":35615,"volume":3502,"rsi_14":47.49,"sma_20":35092.25,"sma_60":34333.02,"sma_120":35649.98},{"date":"2026-10-06","open":35880,"high":36025,"low":35465,"close":35725,"volume":30,"rsi_14":52.82,"sma_20":35194.25,"sma_60":34284.05,"sma_120":35726.44},{"date":"2026-10-07","open":35740,"high":35740,"low":34720,"close":34720,"volume":15,"rsi_14":56.2,"sma_20":35233.0,"sma_60":34250.4,"sma_120":35800.36},{"date":"2026-10-08","open":34800,"high":34800,"low":34720,"close":34720,"volume":2,"rsi_14":57.56,"sma_20":35189.25,"sma_60":34216.33,"sma_120":35869.73},{"date":"2026-10-12","open":33630,"high":33655,"low":32890,"close":32890,"volume":3682,"rsi_14":37.67,"sma_20":35061.25,"sma_60":34123.87,"sma_120":35926.19},{"date":"2026-10-13","open":31265,"high":31265,"low":30550,"close":30835,"volume":31,"rsi_14":29.72,"sma_20":34816.25,"sma_60":34060.12,"sma_120":35956.94},{"date":"2026-10-14","open":31535,"high":31675,"low":30845,"close":30845,"volume":8631,"rsi_14":24.29,"sma_20":34560.75,"sma_60":33992.95,"sma_120":35984.48},{"date":"2026-10-15","open":29160,"high":29160,"low":27980,"close":28300,"volume":14046,"rsi_14":12.16,"sma_20":34207.25,"sma_60":33846.05,"sma_120":35984.78},{"date":"2026-10-16","open":29025,"high":29245,"low":28810,"close":28810,"volume":108,"rsi_14":15.04,"sma_20":33948.5,"sma_60":33753.45,"sma_120":35990.65},{"date":"2026-10-19","open":28460,"high":29185,"low":28315,"close":29185,"volume":716,"rsi_14":16.75,"sma_20":33715.5,"sma_60":33690.33,"sma_120":35997.94},{"date":"2026-10-20","open":28190,"high":28190,"low":28190,"close":28190,"volume":1,"rsi_14":16.23,"sma_20":33395.75,"sma_60":33590.4,"sma_120":35989.78},{"date":"2026-10-21","open":29140,"high":29280,"low":29140,"close":29280,"volume":101,"rsi_14":24.85,"sma_20":33141.25,"sma_60":33500.65,"sma_120":35990.82},{"date":"2026-10-22","open":28715,"high":28715,"low":28140,"close":28175,"volume":4,"rsi_14":22.92,"sma_20":32799.75,"sma_60":33370.42,"sma_120":35982.82},{"date":"2026-10-23","open":27052,"high":28215,"low":26871,"close":28215,"volume":4988,"rsi_14":18.89,"sma_20":32422.0,"sma_60":33272.73,"sma_120":35972.53}],"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 MSCI KOREA ESG유니버설","phase":"above-fold","symbol_resolved":true}