{"status":"ok","report":{"price_analysis":{"current":17810.0,"change_1d":-2.6,"change_7d":-6.8,"change_30d":-22.1,"high_30d":23495.0,"low_30d":17440.0,"position_in_range":6.0,"support":18045.5,"resistance":22889.5},"summary":"TIGER 지주회사(307520)은(는) FnGuide 지주회사 지수를 추종하는 ETF입니다, 순자산 3,273억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 22.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1018.75)가 시그널선(-762.20)을 하회합니다(데드크로스). 현재가가 SMA20(20343)과 SMA60(21199) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17192~23494 (현재 위치 10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 23","rsi_14":22.5127087872186,"macd":-1018.7501883772093,"macd_signal":-762.1995948723054,"sma_20":20343.0,"sma_60":21199.45,"bb_upper":23493.540271128113,"bb_lower":17192.459728871887,"atr_14":748.5714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.26만, 기관 순매수 5.34만. 30일 누적: 외국인 3.96만, 기관 53.33만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-12598.0,"institutional_flow":53446.0,"data":[{"date":"2026-10-23","foreign_net":-23167.0,"institution_net":36908.0,"retail_net":-13741.0},{"date":"2026-10-22","foreign_net":3114.0,"institution_net":3790.0,"retail_net":-6904.0},{"date":"2026-10-21","foreign_net":-3252.0,"institution_net":9073.0,"retail_net":-5821.0},{"date":"2026-10-20","foreign_net":12422.0,"institution_net":-7999.0,"retail_net":-4423.0},{"date":"2026-10-19","foreign_net":-1715.0,"institution_net":11674.0,"retail_net":-9959.0},{"date":"2026-10-16","foreign_net":2290.0,"institution_net":6294.0,"retail_net":-8584.0},{"date":"2026-10-15","foreign_net":41372.0,"institution_net":-16861.0,"retail_net":-24511.0},{"date":"2026-10-14","foreign_net":-8936.0,"institution_net":19464.0,"retail_net":-10528.0},{"date":"2026-10-13","foreign_net":-146.0,"institution_net":21370.0,"retail_net":-21224.0},{"date":"2026-10-12","foreign_net":-28074.0,"institution_net":43976.0,"retail_net":-15902.0},{"date":"2026-10-08","foreign_net":2636.0,"institution_net":16385.0,"retail_net":-19021.0},{"date":"2026-10-07","foreign_net":-4816.0,"institution_net":19811.0,"retail_net":-14995.0},{"date":"2026-10-06","foreign_net":13759.0,"institution_net":20072.0,"retail_net":-33831.0},{"date":"2026-10-02","foreign_net":1293.0,"institution_net":18015.0,"retail_net":-19308.0},{"date":"2026-10-01","foreign_net":21114.0,"institution_net":23386.0,"retail_net":-44500.0},{"date":"2026-09-30","foreign_net":3920.0,"institution_net":4044.0,"retail_net":-7964.0},{"date":"2026-09-29","foreign_net":14931.0,"institution_net":-10707.0,"retail_net":-4224.0},{"date":"2026-09-28","foreign_net":-39321.0,"institution_net":44668.0,"retail_net":-5347.0},{"date":"2026-09-23","foreign_net":-12673.0,"institution_net":24360.0,"retail_net":-11687.0},{"date":"2026-09-22","foreign_net":6747.0,"institution_net":34528.0,"retail_net":-41275.0},{"date":"2026-09-21","foreign_net":12527.0,"institution_net":34300.0,"retail_net":-46827.0},{"date":"2026-09-18","foreign_net":60463.0,"institution_net":26013.0,"retail_net":-86476.0},{"date":"2026-09-17","foreign_net":-29819.0,"institution_net":31975.0,"retail_net":-2156.0},{"date":"2026-09-16","foreign_net":-314.0,"institution_net":3034.0,"retail_net":-2720.0},{"date":"2026-09-15","foreign_net":-18249.0,"institution_net":24026.0,"retail_net":-5777.0},{"date":"2026-09-14","foreign_net":-2785.0,"institution_net":-389.0,"retail_net":3174.0},{"date":"2026-09-11","foreign_net":-2594.0,"institution_net":12026.0,"retail_net":-9432.0},{"date":"2026-09-10","foreign_net":9853.0,"institution_net":-824.0,"retail_net":-9029.0},{"date":"2026-09-09","foreign_net":-6543.0,"institution_net":70000.0,"retail_net":-63457.0},{"date":"2026-09-08","foreign_net":15594.0,"institution_net":10888.0,"retail_net":-26482.0}],"periods":{"d1":{"foreign_net":-23167.0,"institution_net":36908.0,"retail_net":-13741.0},"d3":{"foreign_net":-23305.0,"institution_net":49771.0,"retail_net":-26466.0},"d7":{"foreign_net":31064.0,"institution_net":42879.0,"retail_net":-73943.0},"d14":{"foreign_net":6780.0,"institution_net":201972.0,"retail_net":-208752.0},"d30":{"foreign_net":39631.0,"institution_net":533300.0,"retail_net":-572931.0}}},"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":26,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":22.5,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-22.1,"unit":"%","percentile":24,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.4781,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.48,"summary":"배당수익률 1.48%","metrics":[{"name":"배당수익률","value":1.48,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:40:44.164447+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"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"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"FnGuide 지주회사 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.5,"aum":327300000000.0,"aum_display":"3,273억","dividend_yield":null,"tracking_error":0.8,"holdings":[{"ticker":"034730","name":"SK","weight":14.43},{"ticker":"000150","name":"두산","weight":10.58},{"ticker":"028260","name":"삼성물산","weight":9.3},{"ticker":"006260","name":"LS","weight":8.58},{"ticker":"003550","name":"LG","weight":7.52},{"ticker":"180640","name":"한진칼","weight":7.45},{"ticker":"005490","name":"POSCO홀딩스","weight":5.96},{"ticker":"267250","name":"HD현대","weight":5.66},{"ticker":"078930","name":"GS","weight":4.36},{"ticker":"000880","name":"한화","weight":3.89}],"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":17810.0,"change_pct":-2.57,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-11-08","close":8640.377},{"date":"2018-11-09","close":8574.2305},{"date":"2018-11-12","close":8603.1709},{"date":"2018-11-13","close":8611.4395},{"date":"2018-11-14","close":8611.4395},{"date":"2018-11-15","close":8689.9883},{"date":"2018-11-16","close":8925.6328},{"date":"2018-11-19","close":9033.1211},{"date":"2018-11-20","close":9078.5967},{"date":"2018-11-21","close":9124.0723},{"date":"2018-11-22","close":9107.5371},{"date":"2018-11-23","close":8971.1094},{"date":"2018-11-26","close":9041.3887},{"date":"2018-11-27","close":9165.4141},{"date":"2018-11-28","close":9194.3545},{"date":"2018-11-29","close":9264.6348},{"date":"2018-11-30","close":9297.707},{"date":"2018-12-03","close":9363.8525},{"date":"2018-12-04","close":9310.1104},{"date":"2018-12-05","close":9281.1709},{"date":"2018-12-06","close":9223.292},{"date":"2018-12-07","close":9144.7441},{"date":"2018-12-10","close":9103.4014},{"date":"2018-12-11","close":9062.0615},{"date":"2018-12-12","close":9165.4141},{"date":"2018-12-13","close":9281.1709},{"date":"2018-12-14","close":9357.9482},{"date":"2018-12-17","close":9357.9482},{"date":"2018-12-18","close":9256.3662},{"date":"2018-12-19","close":9227.4287},{"date":"2018-12-20","close":9227.4287},{"date":"2018-12-21","close":9302.3484},{"date":"2018-12-24","close":9153.0098},{"date":"2018-12-26","close":9000.0488},{"date":"2018-12-27","close":9124.0723},{"date":"2018-12-28","close":9165.4141},{"date":"2019-01-02","close":8950.4395},{"date":"2019-01-03","close":8892.5605},{"date":"2019-01-04","close":8966.9736},{"date":"2019-01-07","close":9111.6709},{"date":"2019-01-08","close":9120.3855},{"date":"2019-01-09","close":9124.0723},{"date":"2019-01-10","close":9197.2143},{"date":"2019-01-11","close":9197.2143},{"date":"2019-01-14","close":9111.6709},{"date":"2019-01-15","close":9173.6826},{"date":"2019-01-16","close":9210.8906},{"date":"2019-01-17","close":9202.624},{"date":"2019-01-18","close":9231.5605},{"date":"2019-01-21","close":9264.6348},{"date":"2019-01-22","close":9219.1602},{"date":"2019-01-23","close":9295.2721},{"date":"2019-01-24","close":9295.2721},{"date":"2019-01-25","close":9339.0498},{"date":"2019-01-28","close":9326.6475},{"date":"2019-01-29","close":9310.1104},{"date":"2019-01-30","close":9260.5},{"date":"2019-01-31","close":9343.1846},{"date":"2019-02-01","close":9285.3047},{"date":"2019-02-07","close":9293.5723},{"date":"2019-02-08","close":9219.1602},{"date":"2019-02-11","close":9260.5},{"date":"2019-02-12","close":9330.7793},{"date":"2019-02-13","close":9293.5723},{"date":"2019-02-14","close":9430.0},{"date":"2019-02-15","close":9347.3174},{"date":"2019-02-18","close":9425.8662},{"date":"2019-02-19","close":9425.8662},{"date":"2019-02-20","close":9574.6963},{"date":"2019-02-21","close":9587.1006},{"date":"2019-02-22","close":9587.1006},{"date":"2019-02-25","close":9566.4268},{"date":"2019-02-26","close":9587.1006},{"date":"2019-02-27","close":9657.3779},{"date":"2019-02-28","close":9578.8301},{"date":"2019-03-04","close":9620.1699},{"date":"2019-03-05","close":9541.623},{"date":"2019-03-06","close":9587.1006},{"date":"2019-03-07","close":9578.8301},{"date":"2019-03-08","close":9483.7441},{"date":"2019-03-11","close":9355.584},{"date":"2019-03-12","close":9425.8662},{"date":"2019-03-13","close":9413.4639},{"date":"2019-03-14","close":9537.4883},{"date":"2019-03-15","close":9702.8545},{"date":"2019-03-18","close":9773.1348},{"date":"2019-03-19","close":9760.7334},{"date":"2019-03-20","close":9678.0518},{"date":"2019-03-21","close":9525.0859},{"date":"2019-03-22","close":9492.0137},{"date":"2019-03-25","close":9297.707},{"date":"2019-03-26","close":9347.3174},{"date":"2019-03-27","close":9322.5127},{"date":"2019-03-28","close":9186.0859},{"date":"2019-03-29","close":9326.6475},{"date":"2019-04-01","close":9425.8662},{"date":"2019-04-02","close":9334.916},{"date":"2019-04-03","close":9463.0752},{"date":"2019-04-04","close":9471.3438},{"date":"2019-04-05","close":9421.7324},{"date":"2019-04-08","close":9525.0859},{"date":"2019-04-09","close":9611.9023},{"date":"2019-04-10","close":9644.9756},{"date":"2019-04-11","close":9644.9756},{"date":"2019-04-12","close":9847.5498},{"date":"2019-04-15","close":10012.918},{"date":"2019-04-16","close":9921.9639},{"date":"2019-04-17","close":9864.0869},{"date":"2019-04-18","close":9744.1973},{"date":"2019-04-19","close":9748.3311},{"date":"2019-04-22","close":9764.8662},{"date":"2019-04-23","close":9844.1936},{"date":"2019-04-24","close":9624.3066},{"date":"2019-04-25","close":9591.2324},{"date":"2019-04-26","close":9591.2324},{"date":"2019-04-29","close":9616.4717},{"date":"2019-04-30","close":9536.5449},{"date":"2019-05-02","close":9595.4375},{"date":"2019-05-03","close":9553.373},{"date":"2019-05-07","close":9422.9648},{"date":"2019-05-08","close":9380.8984},{"date":"2019-05-09","close":9212.6299},{"date":"2019-05-10","close":9128.498},{"date":"2019-05-13","close":8981.2627},{"date":"2019-05-14","close":9010.7109},{"date":"2019-05-15","close":9136.9111},{"date":"2019-05-16","close":9082.2227},{"date":"2019-05-17","close":9044.3623},{"date":"2019-05-20","close":8968.6436},{"date":"2019-05-21","close":8943.4033},{"date":"2019-05-22","close":8863.4775},{"date":"2019-05-23","close":8892.9238},{"date":"2019-05-24","close":8909.749},{"date":"2019-05-27","close":8863.4775},{"date":"2019-05-28","close":8930.7852},{"date":"2019-05-29","close":8800.376},{"date":"2019-05-30","close":8808.7891},{"date":"2019-05-31","close":8834.0303},{"date":"2019-06-03","close":8880.3027},{"date":"2019-06-04","close":8829.8232},{"date":"2019-06-05","close":8859.2705},{"date":"2019-06-07","close":8930.7852},{"date":"2019-06-10","close":8977.0576},{"date":"2019-06-11","close":9027.5371},{"date":"2019-06-12","close":9019.123},{"date":"2019-06-13","close":9048.5703},{"date":"2019-06-14","close":8951.8174},{"date":"2019-06-17","close":8897.1289},{"date":"2019-06-18","close":8981.2627},{"date":"2019-06-19","close":9006.5039},{"date":"2019-06-20","close":9014.917},{"date":"2019-06-21","close":8892.9238},{"date":"2019-06-24","close":8876.0977},{"date":"2019-06-25","close":8905.543},{"date":"2019-06-26","close":8812.9971},{"date":"2019-06-27","close":8800.376},{"date":"2019-06-28","close":8733.0703},{"date":"2019-07-01","close":8770.9277},{"date":"2019-07-02","close":8843.3975},{"date":"2019-07-03","close":8712.0361},{"date":"2019-07-04","close":8615.2832},{"date":"2019-07-05","close":8749.8965},{"date":"2019-07-08","close":8522.7344},{"date":"2019-07-09","close":8417.5693},{"date":"2019-07-10","close":8404.9482},{"date":"2019-07-11","close":8455.4297},{"date":"2019-07-12","close":8505.9072},{"date":"2019-07-15","close":8472.2559},{"date":"2019-07-16","close":8472.2559},{"date":"2019-07-17","close":8388.1221},{"date":"2019-07-18","close":8371.2939},{"date":"2019-07-19","close":8434.3945},{"date":"2019-07-22","close":8430.1895},{"date":"2019-07-23","close":8472.2559},{"date":"2019-07-24","close":8442.8076},{"date":"2019-07-25","close":8299.7812},{"date":"2019-07-26","close":8219.8545},{"date":"2019-07-29","close":8060.0015},{"date":"2019-07-30","close":8047.3809},{"date":"2019-07-31","close":8005.3125},{"date":"2019-08-01","close":7925.3882},{"date":"2019-08-02","close":7841.2534},{"date":"2019-08-05","close":7643.54},{"date":"2019-08-06","close":7584.646},{"date":"2019-08-07","close":7487.8921},{"date":"2019-08-08","close":7614.0923},{"date":"2019-08-09","close":7626.7124},{"date":"2019-08-12","close":7559.4058},{"date":"2019-08-13","close":7496.3052},{"date":"2019-08-14","close":7538.373},{"date":"2019-08-16","close":7399.5522},{"date":"2019-08-19","close":7492.0977},{"date":"2019-08-20","close":7559.4058},{"date":"2019-08-21","close":7618.3008},{"date":"2019-08-22","close":7656.1597},{"date":"2019-08-23","close":7647.7471},{"date":"2019-08-26","close":7542.5791},{"date":"2019-08-27","close":7496.3052},{"date":"2019-08-28","close":7525.7534},{"date":"2019-08-29","close":7546.7861},{"date":"2019-08-30","close":7748.7056},{"date":"2019-09-02","close":7757.1196},{"date":"2019-09-03","close":7828.6348},{"date":"2019-09-04","close":7845.46},{"date":"2019-09-05","close":7895.9385},{"date":"2019-09-06","close":7849.667},{"date":"2019-09-09","close":7887.5254},{"date":"2019-09-10","close":7904.3535},{"date":"2019-09-11","close":7929.5942},{"date":"2019-09-16","close":8106.2749},{"date":"2019-09-17","close":8114.688},{"date":"2019-09-18","close":8148.3403},{"date":"2019-09-19","close":8123.1021},{"date":"2019-09-20","close":8127.3057},{"date":"2019-09-23","close":8131.5161},{"date":"2019-09-24","close":8139.9282},{"date":"2019-09-25","close":8051.5874},{"date":"2019-09-26","close":8055.793},{"date":"2019-09-27","close":7950.627},{"date":"2019-09-30","close":7942.2139},{"date":"2019-10-01","close":8072.6206},{"date":"2019-10-02","close":8001.1055},{"date":"2019-10-04","close":7954.8325},{"date":"2019-10-07","close":7971.6611},{"date":"2019-10-08","close":8076.8281},{"date":"2019-10-10","close":8034.7612},{"date":"2019-10-11","close":8009.519},{"date":"2019-10-14","close":8156.7539},{"date":"2019-10-15","close":8232.4736},{"date":"2019-10-16","close":8303.9863},{"date":"2019-10-17","close":8299.7812},{"date":"2019-10-18","close":8312.3994},{"date":"2019-10-21","close":8240.8887},{"date":"2019-10-22","close":8308.1963},{"date":"2019-10-23","close":8228.2686},{"date":"2019-10-24","close":8274.54},{"date":"2019-10-25","close":8228.2686},{"date":"2019-10-28","close":8266.126},{"date":"2019-10-29","close":8287.1621},{"date":"2019-10-30","close":8392.3281},{"date":"2019-10-31","close":8451.2227},{"date":"2019-11-01","close":8425.9824},{"date":"2019-11-04","close":8653.1436},{"date":"2019-11-05","close":8699.415},{"date":"2019-11-06","close":8737.2773},{"date":"2019-11-07","close":8682.5889},{"date":"2019-11-08","close":8682.5889},{"date":"2019-11-11","close":8615.2832},{"date":"2019-11-12","close":8685.6963},{"date":"2019-11-13","close":8501.7012},{"date":"2019-11-14","close":8510.1152},{"date":"2019-11-15","close":8598.458},{"date":"2019-11-18","close":8581.6309},{"date":"2019-11-19","close":8581.6309},{"date":"2019-11-20","close":8514.3203},{"date":"2019-11-21","close":8442.8076},{"date":"2019-11-22","close":8396.5361},{"date":"2019-11-25","close":8484.875},{"date":"2019-11-26","close":8510.1152},{"date":"2019-11-27","close":8552.1826},{"date":"2019-11-28","close":8602.6611},{"date":"2019-11-29","close":8531.1475},{"date":"2019-12-02","close":8564.8037},{"date":"2019-12-03","close":8569.0088},{"date":"2019-12-04","close":8535.3564},{"date":"2019-12-05","close":8594.248},{"date":"2019-12-06","close":8547.9766},{"date":"2019-12-09","close":8505.9072},{"date":"2019-12-10","close":8585.834},{"date":"2019-12-11","close":8602.6611},{"date":"2019-12-12","close":8665.7617},{"date":"2019-12-13","close":8762.5156},{"date":"2019-12-16","close":8733.0703},{"date":"2019-12-17","close":8737.2773},{"date":"2019-12-18","close":8783.5479},{"date":"2019-12-19","close":8791.9639},{"date":"2019-12-20","close":8796.1689},{"date":"2019-12-23","close":9040.1572},{"date":"2019-12-24","close":9014.917},{"date":"2019-12-26","close":8905.543},{"date":"2019-12-27","close":9052.7764},{"date":"2019-12-30","close":9052.7764},{"date":"2020-01-02","close":8943.4033},{"date":"2020-01-03","close":8884.5107},{"date":"2020-01-06","close":8754.1035},{"date":"2020-01-07","close":8880.3027},{"date":"2020-01-08","close":8695.209},{"date":"2020-01-09","close":8707.8281},{"date":"2020-01-10","close":8745.6904},{"date":"2020-01-13","close":8842.4443},{"date":"2020-01-14","close":8859.2705},{"date":"2020-01-15","close":8888.7168},{"date":"2020-01-16","close":8859.2705},{"date":"2020-01-17","close":8876.0977},{"date":"2020-01-20","close":8817.2021},{"date":"2020-01-21","close":8766.7246},{"date":"2020-01-22","close":8766.7246},{"date":"2020-01-23","close":8665.7617},{"date":"2020-01-28","close":8409.1543},{"date":"2020-01-29","close":8409.1543},{"date":"2020-01-30","close":8282.9551},{"date":"2020-01-31","close":8215.6465},{"date":"2020-02-03","close":8102.0664},{"date":"2020-02-04","close":8165.167},{"date":"2020-02-05","close":8135.7207},{"date":"2020-02-06","close":8413.3613},{"date":"2020-02-07","close":8346.0547},{"date":"2020-02-10","close":8308.1963},{"date":"2020-02-11","close":8371.2939},{"date":"2020-02-12","close":8522.7344},{"date":"2020-02-13","close":8573.2158},{"date":"2020-02-14","close":8573.2158},{"date":"2020-02-17","close":8577.4199},{"date":"2020-02-18","close":8510.1152},{"date":"2020-02-19","close":8451.2227},{"date":"2020-02-20","close":8383.916},{"date":"2020-02-21","close":8228.2686},{"date":"2020-02-24","close":7929.5942},{"date":"2020-02-25","close":7996.9004},{"date":"2020-02-26","close":8097.8599},{"date":"2020-02-27","close":8106.2749},{"date":"2020-02-28","close":7908.5605},{"date":"2020-03-02","close":7984.2803},{"date":"2020-03-03","close":8257.7139},{"date":"2020-03-04","close":8350.2637},{"date":"2020-03-05","close":8438.6025},{"date":"2020-03-06","close":8034.7612},{"date":"2020-03-09","close":7740.293},{"date":"2020-03-10","close":7668.7783},{"date":"2020-03-11","close":7441.6187},{"date":"2020-03-12","close":7100.8774},{"date":"2020-03-13","close":6482.4956},{"date":"2020-03-16","close":6713.8633},{"date":"2020-03-17","close":6575.042},{"date":"2020-03-18","close":6280.5742},{"date":"2020-03-19","close":5628.5391},{"date":"2020-03-20","close":5805.2188},{"date":"2020-03-23","close":5729.499},{"date":"2020-03-24","close":5855.6997},{"date":"2020-03-25","close":6255.335},{"date":"2020-03-26","close":6394.1553},{"date":"2020-03-27","close":6638.1426},{"date":"2020-03-30","close":6970.4697},{"date":"2020-03-31","close":7180.8037},{"date":"2020-04-01","close":6987.2974},{"date":"2020-04-02","close":6936.8164},{"date":"2020-04-03","close":7025.1567},{"date":"2020-04-06","close":7113.498},{"date":"2020-04-07","close":7597.2656},{"date":"2020-04-08","close":7588.8525},{"date":"2020-04-09","close":7685.6055},{"date":"2020-04-10","close":7731.8789},{"date":"2020-04-13","close":7710.8467},{"date":"2020-04-14","close":7748.7056},{"date":"2020-04-16","close":7748.7056},{"date":"2020-04-17","close":8287.1621},{"date":"2020-04-20","close":7845.46},{"date":"2020-04-21","close":7668.7783},{"date":"2020-04-22","close":7681.3975},{"date":"2020-04-23","close":7773.9458},{"date":"2020-04-24","close":7975.8662},{"date":"2020-04-27","close":8081.0327},{"date":"2020-04-28","close":8081.0337},{"date":"2020-04-29","close":8149.9536},{"date":"2020-05-04","close":7917.3452},{"date":"2020-05-06","close":7999.1899},{"date":"2020-05-07","close":8076.7266},{"date":"2020-05-08","close":8124.1089},{"date":"2020-05-11","close":8145.6479},{"date":"2020-05-12","close":8128.418},{"date":"2020-05-13","close":7960.4214},{"date":"2020-05-14","close":7839.8086},{"date":"2020-05-15","close":7762.2729},{"date":"2020-05-18","close":7848.4238},{"date":"2020-05-19","close":8132.7261},{"date":"2020-05-20","close":8214.5684},{"date":"2020-05-21","close":8326.5664},{"date":"2020-05-22","close":8188.7231},{"date":"2020-05-25","close":8270.5684},{"date":"2020-05-26","close":8628.0967},{"date":"2020-05-27","close":8796.0938},{"date":"2020-05-28","close":8615.1748},{"date":"2020-05-29","close":8524.7139},{"date":"2020-06-01","close":8541.9463},{"date":"2020-06-02","close":8662.5586},{"date":"2020-06-03","close":8804.7109},{"date":"2020-06-04","close":8852.0918},{"date":"2020-06-05","close":9045.9326},{"date":"2020-06-08","close":9045.9326},{"date":"2020-06-09","close":9097.624},{"date":"2020-06-10","close":9162.2373},{"date":"2020-06-11","close":9145.0088},{"date":"2020-06-12","close":8839.1689},{"date":"2020-06-15","close":8649.6357},{"date":"2020-06-16","close":8959.7812},{"date":"2020-06-17","close":9020.0869},{"date":"2020-06-18","close":8989.9326},{"date":"2020-06-19","close":8887.8774},{"date":"2020-06-22","close":8817.6318},{"date":"2020-06-23","close":8787.4785},{"date":"2020-06-24","close":8796.0938},{"date":"2020-06-25","close":8602.251},{"date":"2020-06-26","close":8602.251},{"date":"2020-06-29","close":8481.6396},{"date":"2020-06-30","close":8567.792},{"date":"2020-07-01","close":8636.7119},{"date":"2020-07-02","close":8658.25},{"date":"2020-07-03","close":8693.7836},{"date":"2020-07-06","close":8589.3281},{"date":"2020-07-07","close":8619.4824},{"date":"2020-07-08","close":8563.4834},{"date":"2020-07-09","close":8645.3281},{"date":"2020-07-10","close":8382.5645},{"date":"2020-07-13","close":8597.9453},{"date":"2020-07-14","close":8628.0967},{"date":"2020-07-15","close":8641.0195},{"date":"2020-07-16","close":8709.9404},{"date":"2020-07-17","close":8813.3232},{"date":"2020-07-20","close":8796.0938},{"date":"2020-07-21","close":8765.9404},{"date":"2020-07-22","close":8735.7871},{"date":"2020-07-23","close":8615.1748},{"date":"2020-07-24","close":8662.5586},{"date":"2020-07-27","close":8649.6357},{"date":"2020-07-28","close":8701.3252},{"date":"2020-07-29","close":8623.7891},{"date":"2020-07-30","close":8636.7119},{"date":"2020-07-31","close":8593.6377},{"date":"2020-08-03","close":8662.5586},{"date":"2020-08-04","close":8662.5586},{"date":"2020-08-05","close":8968.3975},{"date":"2020-08-06","close":9024.3955},{"date":"2020-08-07","close":9136.3916},{"date":"2020-08-10","close":9145.0088},{"date":"2020-08-11","close":9325.9268},{"date":"2020-08-12","close":9420.6914},{"date":"2020-08-13","close":9476.6904},{"date":"2020-08-14","close":9433.6152},{"date":"2020-08-18","close":8989.9326},{"date":"2020-08-19","close":9045.9326},{"date":"2020-08-20","close":8632.4053},{"date":"2020-08-21","close":8675.4814},{"date":"2020-08-24","close":8714.248},{"date":"2020-08-25","close":9037.3193},{"date":"2020-08-26","close":9007.1641},{"date":"2020-08-27","close":8778.8623},{"date":"2020-08-28","close":8761.6318},{"date":"2020-08-31","close":8882.2441},{"date":"2020-09-01","close":8860.707},{"date":"2020-09-02","close":8903.7822},{"date":"2020-09-03","close":8972.7041},{"date":"2020-09-04","close":8886.5518},{"date":"2020-09-07","close":8955.4746},{"date":"2020-09-08","close":8895.168},{"date":"2020-09-09","close":8774.5566},{"date":"2020-09-10","close":8809.0156},{"date":"2020-09-11","close":8809.0156},{"date":"2020-09-14","close":8921.0127},{"date":"2020-09-15","close":8998.5488},{"date":"2020-09-16","close":8985.626},{"date":"2020-09-17","close":8946.8604},{"date":"2020-09-18","close":8946.8604},{"date":"2020-09-21","close":8951.165},{"date":"2020-09-22","close":8533.332},{"date":"2020-09-23","close":8451.4873},{"date":"2020-09-24","close":8184.4155},{"date":"2020-09-25","close":8158.5698},{"date":"2020-09-28","close":8261.9531},{"date":"2020-09-29","close":8395.4883},{"date":"2020-10-05","close":8541.9463},{"date":"2020-10-06","close":8585.0225},{"date":"2020-10-07","close":8572.0977},{"date":"2020-10-08","close":8705.6338},{"date":"2020-10-12","close":8740.0947},{"date":"2020-10-13","close":8649.6357},{"date":"2020-10-14","close":8619.4824},{"date":"2020-10-15","close":8554.8691},{"date":"2020-10-16","close":8507.4863},{"date":"2020-10-19","close":8589.3281},{"date":"2020-10-20","close":8585.0225},{"date":"2020-10-21","close":8671.1738},{"date":"2020-10-22","close":8623.7891},{"date":"2020-10-23","close":8697.0186},{"date":"2020-10-26","close":8615.1748},{"date":"2020-10-27","close":8464.4082},{"date":"2020-10-28","close":8464.4082},{"date":"2020-10-29","close":8360.9219},{"date":"2020-10-30","close":8128.0757},{"date":"2020-11-02","close":8227.249},{"date":"2020-11-03","close":8360.9219},{"date":"2020-11-04","close":8438.5352},{"date":"2020-11-05","close":8511.8408},{"date":"2020-11-06","close":8645.5107},{"date":"2020-11-09","close":8809.3691},{"date":"2020-11-10","close":8968.9102},{"date":"2020-11-11","close":9124.1426},{"date":"2020-11-12","close":9042.2129},{"date":"2020-11-13","close":8826.6152},{"date":"2020-11-16","close":9119.8291},{"date":"2020-11-17","close":8904.2305},{"date":"2020-11-18","close":8968.9102},{"date":"2020-11-19","close":8943.0391},{"date":"2020-11-20","close":9016.3418},{"date":"2020-11-23","close":9102.582},{"date":"2020-11-24","close":9162.9482},{"date":"2020-11-25","close":9184.5088},{"date":"2020-11-26","close":9093.958},{"date":"2020-11-27","close":9162.9482},{"date":"2020-11-30","close":9076.709},{"date":"2020-12-01","close":9257.8115},{"date":"2020-12-02","close":9253.502},{"date":"2020-12-03","close":9257.8115},{"date":"2020-12-04","close":9318.1807},{"date":"2020-12-07","close":9305.2441},{"date":"2020-12-08","close":9201.7568},{"date":"2020-12-09","close":9344.0527},{"date":"2020-12-10","close":9408.7334},{"date":"2020-12-11","close":9719.1934},{"date":"2020-12-14","close":9611.3955},{"date":"2020-12-15","close":9447.541},{"date":"2020-12-16","close":9538.0898},{"date":"2020-12-17","close":9602.7715},{"date":"2020-12-18","close":9770.9375},{"date":"2020-12-21","close":9762.3145},{"date":"2020-12-22","close":9706.2578},{"date":"2020-12-23","close":9611.3955},{"date":"2020-12-24","close":9559.6504},{"date":"2020-12-28","close":9615.709},{"date":"2020-12-29","close":9779.5605},{"date":"2020-12-30","close":9943.418},{"date":"2021-01-04","close":10029.6562},{"date":"2021-01-05","close":10378.9258},{"date":"2021-01-06","close":10434.9814},{"date":"2021-01-07","close":10732.5068},{"date":"2021-01-08","close":10801.499},{"date":"2021-01-11","close":10555.7188},{"date":"2021-01-12","close":10495.3506},{"date":"2021-01-13","close":10702.3252},{"date":"2021-01-14","close":10991.2295},{"date":"2021-01-15","close":10835.9961},{"date":"2021-01-18","close":10495.3506},{"date":"2021-01-19","close":10654.8916},{"date":"2021-01-20","close":10866.1807},{"date":"2021-01-21","close":11051.5947},{"date":"2021-01-22","close":10818.748},{"date":"2021-01-25","close":11055.9053},{"date":"2021-01-26","close":10792.877},{"date":"2021-01-27","close":10810.124},{"date":"2021-01-28","close":10521.2227},{"date":"2021-01-29","close":10154.7041},{"date":"2021-02-01","close":10391.8623},{"date":"2021-02-02","close":10525.5332},{"date":"2021-02-03","close":10577.2773},{"date":"2021-02-04","close":10491.0371},{"date":"2021-02-05","close":10521.2227},{"date":"2021-02-08","close":10495.3506},{"date":"2021-02-09","close":10508.2852},{"date":"2021-02-10","close":10598.8369},{"date":"2021-02-15","close":10616.084},{"date":"2021-02-16","close":10620.3955},{"date":"2021-02-17","close":10443.6064},{"date":"2021-02-18","close":10275.4385},{"date":"2021-02-19","close":10197.8223},{"date":"2021-02-22","close":10197.8223},{"date":"2021-02-23","close":10189.1992},{"date":"2021-02-24","close":9870.1133},{"date":"2021-02-25","close":10202.1348},{"date":"2021-02-26","close":9990.8477},{"date":"2021-03-02","close":9934.793},{"date":"2021-03-03","close":10042.5918},{"date":"2021-03-04","close":9960.6641},{"date":"2021-03-05","close":9783.874},{"date":"2021-03-08","close":9667.4492},{"date":"2021-03-09","close":9650.2012},{"date":"2021-03-10","close":9585.5234},{"date":"2021-03-11","close":9714.8828},{"date":"2021-03-12","close":9861.4893},{"date":"2021-03-15","close":9852.8643},{"date":"2021-03-16","close":9887.3613},{"date":"2021-03-17","close":9852.8643},{"date":"2021-03-18","close":9788.1865},{"date":"2021-03-19","close":9719.1934},{"date":"2021-03-22","close":9663.1377},{"date":"2021-03-23","close":9671.7646},{"date":"2021-03-24","close":9654.5146},{"date":"2021-03-25","close":9758.001},{"date":"2021-03-26","close":9990.8477},{"date":"2021-03-29","close":9891.6738},{"date":"2021-03-30","close":10012.4062},{"date":"2021-03-31","close":10025.3447},{"date":"2021-04-01","close":9990.8477},{"date":"2021-04-02","close":9952.04},{"date":"2021-04-05","close":9960.4476},{"date":"2021-04-06","close":9814.0576},{"date":"2021-04-07","close":9895.9863},{"date":"2021-04-08","close":9917.5449},{"date":"2021-04-09","close":9973.6006},{"date":"2021-04-12","close":10077.0889},{"date":"2021-04-13","close":10206.4482},{"date":"2021-04-14","close":10288.375},{"date":"2021-04-15","close":10422.0469},{"date":"2021-04-16","close":10499.6611},{"date":"2021-04-19","close":10629.0205},{"date":"2021-04-20","close":10710.9492},{"date":"2021-04-21","close":10685.0771},{"date":"2021-04-22","close":10641.957},{"date":"2021-04-23","close":10693.7021},{"date":"2021-04-26","close":10922.2354},{"date":"2021-04-27","close":10870.4912},{"date":"2021-04-28","close":10904.9863},{"date":"2021-04-29","close":11045.8672},{"date":"2021-04-30","close":11006.2441},{"date":"2021-05-03","close":10759.7041},{"date":"2021-05-04","close":10742.0957},{"date":"2021-05-06","close":11006.2441},{"date":"2021-05-07","close":11177.9414},{"date":"2021-05-10","close":11587.373},{"date":"2021-05-11","close":11706.2422},{"date":"2021-05-12","close":11543.3496},{"date":"2021-05-13","close":11534.5459},{"date":"2021-05-14","close":11565.3623},{"date":"2021-05-17","close":11582.9727},{"date":"2021-05-18","close":11710.6445},{"date":"2021-05-20","close":11609.3877},{"date":"2021-05-21","close":11415.6777},{"date":"2021-05-24","close":11332.0303},{"date":"2021-05-25","close":11490.5186},{"date":"2021-05-26","close":11490.5186},{"date":"2021-05-27","close":11301.2119},{"date":"2021-05-28","close":11217.5645},{"date":"2021-05-31","close":11243.9795},{"date":"2021-06-01","close":11406.8721},{"date":"2021-06-02","close":11530.1426},{"date":"2021-06-03","close":11494.9229},{"date":"2021-06-04","close":11446.4951},{"date":"2021-06-07","close":11477.3125},{"date":"2021-06-08","close":11472.9082},{"date":"2021-06-09","close":11424.4805},{"date":"2021-06-10","close":11596.1797},{"date":"2021-06-11","close":11538.9482},{"date":"2021-06-14","close":11442.0918},{"date":"2021-06-15","close":11420.0791},{"date":"2021-06-16","close":11455.2988},{"date":"2021-06-17","close":11428.8848},{"date":"2021-06-18","close":11336.4326},{"date":"2021-06-21","close":11279.1992},{"date":"2021-06-22","close":11327.627},{"date":"2021-06-23","close":11332.0303},{"date":"2021-06-24","close":11283.6025},{"date":"2021-06-25","close":11380.457},{"date":"2021-06-28","close":11393.6641},{"date":"2021-06-29","close":11384.8584},{"date":"2021-06-30","close":11362.8486},{"date":"2021-07-01","close":11354.043},{"date":"2021-07-02","close":11358.4443},{"date":"2021-07-05","close":11406.8721},{"date":"2021-07-06","close":11367.251},{"date":"2021-07-07","close":11204.3564},{"date":"2021-07-08","close":11067.8789},{"date":"2021-07-09","close":10838.9492},{"date":"2021-07-12","close":11103.0986},{"date":"2021-07-13","close":11186.7471},{"date":"2021-07-14","close":11164.7354},{"date":"2021-07-15","close":11182.3438},{"date":"2021-07-16","close":11173.5391},{"date":"2021-07-19","close":11107.501},{"date":"2021-07-20","close":11010.6475},{"date":"2021-07-21","close":11006.2441},{"date":"2021-07-22","close":11059.0732},{"date":"2021-07-23","close":11072.2812},{"date":"2021-07-26","close":11001.8438},{"date":"2021-07-27","close":11037.0615},{"date":"2021-07-28","close":11037.0615},{"date":"2021-07-29","close":11089.8926},{"date":"2021-07-30","close":10904.9863},{"date":"2021-08-02","close":10957.8164},{"date":"2021-08-03","close":10926.999},{"date":"2021-08-04","close":11111.9043},{"date":"2021-08-05","close":11147.124},{"date":"2021-08-06","close":11173.5391},{"date":"2021-08-09","close":10993.0371},{"date":"2021-08-10","close":11054.6729},{"date":"2021-08-11","close":11045.8672},{"date":"2021-08-12","close":11001.8438},{"date":"2021-08-13","close":10949.0137},{"date":"2021-08-17","close":10706.875},{"date":"2021-08-18","close":10794.9248},{"date":"2021-08-19","close":10398.6992},{"date":"2021-08-20","close":10301.8447},{"date":"2021-08-23","close":10438.3223},{"date":"2021-08-24","close":10632.0322},{"date":"2021-08-25","close":10649.6406},{"date":"2021-08-26","close":10557.1904},{"date":"2021-08-27","close":10574.7998},{"date":"2021-08-30","close":10645.2383},{"date":"2021-08-31","close":10689.2646},{"date":"2021-09-01","close":10733.29},{"date":"2021-09-02","close":10702.4727},{"date":"2021-09-03","close":10759.7041},{"date":"2021-09-06","close":10768.5107},{"date":"2021-09-07","close":10768.5107},{"date":"2021-09-08","close":10733.29},{"date":"2021-09-09","close":10574.7998},{"date":"2021-09-10","close":10618.8252},{"date":"2021-09-13","close":10588.0068},{"date":"2021-09-14","close":10764.1064},{"date":"2021-09-15","close":10759.7041},{"date":"2021-09-16","close":10733.29},{"date":"2021-09-17","close":10684.8623},{"date":"2021-09-23","close":10605.6182},{"date":"2021-09-24","close":10574.7998},{"date":"2021-09-27","close":10486.751},{"date":"2021-09-28","close":10381.0898},{"date":"2021-09-29","close":10213.7939},{"date":"2021-09-30","close":10310.6494},{"date":"2021-10-01","close":10130.1475},{"date":"2021-10-05","close":10011.2803},{"date":"2021-10-06","close":9888.0098},{"date":"2021-10-07","close":10006.877},{"date":"2021-10-08","close":9954.0479},{"date":"2021-10-12","close":9905.6182},{"date":"2021-10-13","close":9984.8652},{"date":"2021-10-14","close":10143.3545},{"date":"2021-10-15","close":10257.8203},{"date":"2021-10-18","close":10213.7939},{"date":"2021-10-19","close":10160.9658},{"date":"2021-10-20","close":10125.7461},{"date":"2021-10-21","close":10103.7314},{"date":"2021-10-22","close":10068.5117},{"date":"2021-10-25","close":10165.3682},{"date":"2021-10-26","close":10156.5635},{"date":"2021-10-27","close":10169.7705},{"date":"2021-10-28","close":9976.0605},{"date":"2021-10-29","close":9848.3877},{"date":"2021-11-01","close":9861.5947},{"date":"2021-11-02","close":9993.6729},{"date":"2021-11-03","close":9896.8145},{"date":"2021-11-04","close":9923.2305},{"date":"2021-11-05","close":9826.376},{"date":"2021-11-08","close":9821.9727},{"date":"2021-11-09","close":9843.9854},{"date":"2021-11-10","close":9676.6904},{"date":"2021-11-11","close":9509.3965},{"date":"2021-11-12","close":9725.1172},{"date":"2021-11-15","close":9830.7793},{"date":"2021-11-16","close":9817.5703},{"date":"2021-11-17","close":9637.0684},{"date":"2021-11-18","close":9482.9805},{"date":"2021-11-19","close":9527.0029},{"date":"2021-11-22","close":9566.6279},{"date":"2021-11-23","close":9465.3711},{"date":"2021-11-24","close":9509.3965},{"date":"2021-11-25","close":9443.3574},{"date":"2021-11-26","close":9271.6602},{"date":"2021-11-29","close":9157.1963},{"date":"2021-11-30","close":8923.8633},{"date":"2021-12-01","close":9077.9502},{"date":"2021-12-02","close":9315.6855},{"date":"2021-12-03","close":9443.3574},{"date":"2021-12-06","close":9527.0029},{"date":"2021-12-07","close":9553.4199},{"date":"2021-12-08","close":9681.0938},{"date":"2021-12-09","close":9738.3232},{"date":"2021-12-10","close":9733.9219},{"date":"2021-12-13","close":9681.0938},{"date":"2021-12-14","close":9593.043},{"date":"2021-12-15","close":9610.6514},{"date":"2021-12-16","close":9672.2871},{"date":"2021-12-17","close":9733.9219},{"date":"2021-12-20","close":9575.4326},{"date":"2021-12-21","close":9571.0293},{"date":"2021-12-22","close":9531.4072},{"date":"2021-12-23","close":9469.7734},{"date":"2021-12-24","close":9482.9805},{"date":"2021-12-27","close":9504.9932},{"date":"2021-12-28","close":9584.2393},{"date":"2021-12-29","close":9681.0938},{"date":"2021-12-30","close":9615.0557},{"date":"2022-01-03","close":9720.8631},{"date":"2022-01-04","close":9623.8604},{"date":"2022-01-05","close":9504.9932},{"date":"2022-01-06","close":9342.0996},{"date":"2022-01-07","close":9421.3457},{"date":"2022-01-10","close":9364.1133},{"date":"2022-01-11","close":9245.2441},{"date":"2022-01-12","close":9403.7354},{"date":"2022-01-13","close":9372.9189},{"date":"2022-01-14","close":9337.6992},{"date":"2022-01-17","close":9157.1963},{"date":"2022-01-18","close":8989.8994},{"date":"2022-01-19","close":8972.29},{"date":"2022-01-20","close":9011.9131},{"date":"2022-01-21","close":8981.0947},{"date":"2022-01-24","close":8809.3984},{"date":"2022-01-25","close":8576.0645},{"date":"2022-01-26","close":8545.2471},{"date":"2022-01-27","close":8210.6582},{"date":"2022-01-28","close":8466.0039},{"date":"2022-02-03","close":8650.9072},{"date":"2022-02-04","close":8782.9834},{"date":"2022-02-07","close":8774.1787},{"date":"2022-02-08","close":8849.0205},{"date":"2022-02-09","close":8901.8506},{"date":"2022-02-10","close":8972.29},{"date":"2022-02-11","close":8809.3984},{"date":"2022-02-14","close":8861.5938},{"date":"2022-02-15","close":8672.9229},{"date":"2022-02-16","close":8853.4229},{"date":"2022-02-17","close":8862.2275},{"date":"2022-02-18","close":8945.875},{"date":"2022-02-21","close":8932.667},{"date":"2022-02-22","close":8849.0205},{"date":"2022-02-23","close":8919.4609},{"date":"2022-02-24","close":8787.3848},{"date":"2022-02-25","close":8804.9971},{"date":"2022-02-28","close":8928.2646},{"date":"2022-03-02","close":8963.4854},{"date":"2022-03-03","close":9047.1328},{"date":"2022-03-04","close":9007.5107},{"date":"2022-03-07","close":8884.2402},{"date":"2022-03-08","close":8822.6055},{"date":"2022-03-10","close":8981.0947},{"date":"2022-03-11","close":9038.3281},{"date":"2022-03-14","close":8906.2539},{"date":"2022-03-15","close":8840.2178},{"date":"2022-03-16","close":9011.9131},{"date":"2022-03-17","close":9029.5225},{"date":"2022-03-18","close":9121.9756},{"date":"2022-03-21","close":9104.3643},{"date":"2022-03-22","close":9170.4014},{"date":"2022-03-23","close":9188.0137},{"date":"2022-03-24","close":9254.0508},{"date":"2022-03-25","close":9218.8311},{"date":"2022-03-28","close":9192.417},{"date":"2022-03-29","close":9315.6855},{"date":"2022-03-30","close":9298.0752},{"date":"2022-03-31","close":9315.6855},{"date":"2022-04-01","close":9350.9053},{"date":"2022-04-04","close":9408.1387},{"date":"2022-04-05","close":9430.1504},{"date":"2022-04-06","close":9390.5283},{"date":"2022-04-07","close":9276.0635},{"date":"2022-04-08","close":9289.2705},{"date":"2022-04-11","close":9324.4902},{"date":"2022-04-12","close":9218.8311},{"date":"2022-04-13","close":9386.126},{"date":"2022-04-14","close":9430.1504},{"date":"2022-04-15","close":9482.9805},{"date":"2022-04-18","close":9460.9678},{"date":"2022-04-19","close":9482.9805},{"date":"2022-04-20","close":9522.6025},{"date":"2022-04-21","close":9540.2129},{"date":"2022-04-22","close":9465.3711},{"date":"2022-04-25","close":9346.5029},{"date":"2022-04-26","close":9399.335},{"date":"2022-04-27","close":9315.6855},{"date":"2022-04-28","close":9495.5254},{"date":"2022-04-29","close":9531.4932},{"date":"2022-05-02","close":9605.62},{"date":"2022-05-03","close":9495.5254},{"date":"2022-05-04","close":9428.0859},{"date":"2022-05-06","close":9392.1182},{"date":"2022-05-09","close":9310.4357},{"date":"2022-05-10","close":9194.2949},{"date":"2022-05-11","close":9180.8047},{"date":"2022-05-12","close":9050.4219},{"date":"2022-05-13","close":9234.7568},{"date":"2022-05-16","close":9243.749},{"date":"2022-05-17","close":9311.1895},{"date":"2022-05-18","close":9311.1895},{"date":"2022-05-19","close":9176.3096},{"date":"2022-05-20","close":9306.6924},{"date":"2022-05-23","close":9248.2461},{"date":"2022-05-24","close":9117.8613},{"date":"2022-05-25","close":9207.7832},{"date":"2022-05-26","close":9194.2949},{"date":"2022-05-27","close":9311.1895},{"date":"2022-05-30","close":9482.0361},{"date":"2022-05-31","close":9571.958},{"date":"2022-06-02","close":9549.4766},{"date":"2022-06-03","close":9634.9023},{"date":"2022-06-07","close":9598.9346},{"date":"2022-06-08","close":9661.877},{"date":"2022-06-09","close":9598.9346},{"date":"2022-06-10","close":9625.9102},{"date":"2022-06-13","close":9275.2236},{"date":"2022-06-14","close":9234.7568},{"date":"2022-06-15","close":9072.9023},{"date":"2022-06-16","close":9090.8867},{"date":"2022-06-17","close":9086.3896},{"date":"2022-06-20","close":8924.5352},{"date":"2022-06-21","close":9072.9023},{"date":"2022-06-22","close":8852.5986},{"date":"2022-06-23","close":8731.2061},{"date":"2022-06-24","close":8897.5596},{"date":"2022-06-27","close":8973.9893},{"date":"2022-06-28","close":9032.4395},{"date":"2022-06-29","close":8991.9756},{"date":"2022-06-30","close":8906.5518},{"date":"2022-07-01","close":8816.6318},{"date":"2022-07-04","close":8708.7275},{"date":"2022-07-05","close":8834.6143},{"date":"2022-07-06","close":8501.9111},{"date":"2022-07-07","close":8645.7842},{"date":"2022-07-08","close":8668.2617},{"date":"2022-07-11","close":8605.3193},{"date":"2022-07-12","close":8515.4004},{"date":"2022-07-13","close":8578.3428},{"date":"2022-07-14","close":8587.334},{"date":"2022-07-15","close":8515.4004},{"date":"2022-07-18","close":8564.8564},{"date":"2022-07-19","close":8623.3037},{"date":"2022-07-20","close":8677.2559},{"date":"2022-07-21","close":8690.7432},{"date":"2022-07-22","close":8672.7588},{"date":"2022-07-25","close":8767.1748},{"date":"2022-07-26","close":8785.1592},{"date":"2022-07-27","close":8870.582},{"date":"2022-07-28","close":8875.0781},{"date":"2022-07-29","close":8964.999},{"date":"2022-08-01","close":8964.999},{"date":"2022-08-02","close":8879.5752},{"date":"2022-08-03","close":8924.5352},{"date":"2022-08-04","close":8924.5352},{"date":"2022-08-05","close":8969.4951},{"date":"2022-08-08","close":9009.958},{"date":"2022-08-09","close":9023.4473},{"date":"2022-08-10","close":9036.9346},{"date":"2022-08-11","close":9158.3252},{"date":"2022-08-12","close":9221.2695},{"date":"2022-08-16","close":9216.7754},{"date":"2022-08-17","close":9234.7568},{"date":"2022-08-18","close":9252.7412},{"date":"2022-08-19","close":9185.3018},{"date":"2022-08-22","close":9099.877},{"date":"2022-08-23","close":9009.958},{"date":"2022-08-24","close":9086.3896},{"date":"2022-08-25","close":9126.8545},{"date":"2022-08-26","close":9203.2861},{"date":"2022-08-29","close":9027.9443},{"date":"2022-08-30","close":9050.4219},{"date":"2022-08-31","close":9090.8867},{"date":"2022-09-01","close":8848.1035},{"date":"2022-09-02","close":8866.0869},{"date":"2022-09-05","close":8803.1426},{"date":"2022-09-06","close":8803.1426},{"date":"2022-09-07","close":8627.7998},{"date":"2022-09-08","close":8645.7842},{"date":"2022-09-13","close":8807.6387},{"date":"2022-09-14","close":8677.2559},{"date":"2022-09-15","close":8663.7656},{"date":"2022-09-16","close":8569.3516},{"date":"2022-09-19","close":8533.3848},{"date":"2022-09-20","close":8582.8398},{"date":"2022-09-21","close":8564.8564},{"date":"2022-09-22","close":8524.3926},{"date":"2022-09-23","close":8317.5762},{"date":"2022-09-26","close":7993.8662},{"date":"2022-09-27","close":7998.3628},{"date":"2022-09-28","close":7849.9946},{"date":"2022-09-29","close":7908.4409},{"date":"2022-09-30","close":7814.0259},{"date":"2022-10-04","close":8002.8579},{"date":"2022-10-05","close":7908.4409},{"date":"2022-10-06","close":8002.8579},{"date":"2022-10-07","close":8061.3066},{"date":"2022-10-11","close":7827.5132},{"date":"2022-10-12","close":7930.9214},{"date":"2022-10-13","close":7796.042},{"date":"2022-10-14","close":7984.873},{"date":"2022-10-17","close":7998.3628},{"date":"2022-10-18","close":8142.2339},{"date":"2022-10-19","close":8097.272},{"date":"2022-10-20","close":8061.3066},{"date":"2022-10-21","close":7993.8662},{"date":"2022-10-24","close":8047.8169},{"date":"2022-10-25","close":8002.8579},{"date":"2022-10-26","close":8011.8491},{"date":"2022-10-27","close":8119.7529},{"date":"2022-10-28","close":8178.2007},{"date":"2022-10-31","close":8178.2007},{"date":"2022-11-01","close":8295.0957},{"date":"2022-11-02","close":8322.0713},{"date":"2022-11-03","close":8308.585},{"date":"2022-11-04","close":8317.5762},{"date":"2022-11-07","close":8452.4561},{"date":"2022-11-08","close":8528.8887},{"date":"2022-11-09","close":8537.8779},{"date":"2022-11-10","close":8483.9277},{"date":"2022-11-11","close":8564.8564},{"date":"2022-11-14","close":8546.8701},{"date":"2022-11-15","close":8587.334},{"date":"2022-11-16","close":8627.7998},{"date":"2022-11-17","close":8524.3926},{"date":"2022-11-18","close":8488.4248},{"date":"2022-11-21","close":8474.9355},{"date":"2022-11-22","close":8425.4805},{"date":"2022-11-23","close":8501.9111},{"date":"2022-11-24","close":8533.3848},{"date":"2022-11-25","close":8573.8477},{"date":"2022-11-28","close":8524.3926},{"date":"2022-11-29","close":8600.8242},{"date":"2022-11-30","close":8677.2559},{"date":"2022-12-01","close":8681.751},{"date":"2022-12-02","close":8573.8477},{"date":"2022-12-05","close":8506.4072},{"date":"2022-12-06","close":8461.4482},{"date":"2022-12-07","close":8398.5049},{"date":"2022-12-08","close":8344.5527},{"date":"2022-12-09","close":8474.9355},{"date":"2022-12-12","close":8515.4004},{"date":"2022-12-13","close":8519.8955},{"date":"2022-12-14","close":8555.8643},{"date":"2022-12-15","close":8488.4248},{"date":"2022-12-16","close":8488.4248},{"date":"2022-12-19","close":8465.9443},{"date":"2022-12-20","close":8407.4961},{"date":"2022-12-21","close":8465.9443},{"date":"2022-12-22","close":8564.8564},{"date":"2022-12-23","close":8528.8887},{"date":"2022-12-26","close":8537.8779},{"date":"2022-12-27","close":8596.3281},{"date":"2022-12-28","close":8623.3037},{"date":"2022-12-29","close":8420.9834},{"date":"2023-01-02","close":8263.625},{"date":"2023-01-03","close":8160.2148},{"date":"2023-01-04","close":8137.7368},{"date":"2023-01-05","close":8191.6885},{"date":"2023-01-06","close":8205.1777},{"date":"2023-01-09","close":8407.4961},{"date":"2023-01-10","close":8389.5137},{"date":"2023-01-11","close":8425.4805},{"date":"2023-01-12","close":8483.9277},{"date":"2023-01-13","close":8542.374},{"date":"2023-01-16","close":8591.832},{"date":"2023-01-17","close":8591.832},{"date":"2023-01-18","close":8555.8643},{"date":"2023-01-19","close":8641.2891},{"date":"2023-01-20","close":8699.7354},{"date":"2023-01-25","close":8699.7354},{"date":"2023-01-26","close":8740.1982},{"date":"2023-01-27","close":8834.6143},{"date":"2023-01-30","close":8722.2158},{"date":"2023-01-31","close":8717.7188},{"date":"2023-02-01","close":8677.2559},{"date":"2023-02-02","close":8686.248},{"date":"2023-02-03","close":8663.7656},{"date":"2023-02-06","close":8623.3037},{"date":"2023-02-07","close":8555.8643},{"date":"2023-02-08","close":8627.7998},{"date":"2023-02-09","close":8623.3037},{"date":"2023-02-10","close":8564.8564},{"date":"2023-02-13","close":8627.7998},{"date":"2023-02-14","close":8645.7842},{"date":"2023-02-15","close":8474.9355},{"date":"2023-02-16","close":8528.8887},{"date":"2023-02-17","close":8560.3604},{"date":"2023-02-20","close":8596.3281},{"date":"2023-02-21","close":8641.2891},{"date":"2023-02-22","close":8533.3848},{"date":"2023-02-23","close":8627.7998},{"date":"2023-02-24","close":8609.8164},{"date":"2023-02-27","close":8555.8643},{"date":"2023-02-28","close":8546.8701},{"date":"2023-03-02","close":8614.3115},{"date":"2023-03-03","close":8587.334},{"date":"2023-03-06","close":8632.2959},{"date":"2023-03-07","close":8618.8076},{"date":"2023-03-08","close":8600.8242},{"date":"2023-03-09","close":8623.3037},{"date":"2023-03-10","close":8528.8887},{"date":"2023-03-13","close":8573.8477},{"date":"2023-03-14","close":8371.5273},{"date":"2023-03-15","close":8474.9355},{"date":"2023-03-16","close":8385.0156},{"date":"2023-03-17","close":8456.9521},{"date":"2023-03-20","close":8411.9922},{"date":"2023-03-21","close":8429.9775},{"date":"2023-03-22","close":8411.9922},{"date":"2023-03-23","close":8398.5049},{"date":"2023-03-24","close":8331.0635},{"date":"2023-03-27","close":8340.0557},{"date":"2023-03-28","close":8452.4561},{"date":"2023-03-29","close":8479.4316},{"date":"2023-03-30","close":8560.3604},{"date":"2023-03-31","close":8614.3115},{"date":"2023-04-03","close":8636.793},{"date":"2023-04-04","close":8744.6953},{"date":"2023-04-05","close":8690.7432},{"date":"2023-04-06","close":8623.3037},{"date":"2023-04-07","close":8578.3428},{"date":"2023-04-10","close":8542.374},{"date":"2023-04-11","close":8681.751},{"date":"2023-04-12","close":8852.5986},{"date":"2023-04-13","close":8902.0547},{"date":"2023-04-14","close":8960.5029},{"date":"2023-04-17","close":8893.0625},{"date":"2023-04-18","close":8947.0137},{"date":"2023-04-19","close":9014.4541},{"date":"2023-04-20","close":8906.5518},{"date":"2023-04-21","close":8776.168},{"date":"2023-04-24","close":8690.7432},{"date":"2023-04-25","close":8600.8242},{"date":"2023-04-26","close":8578.3428},{"date":"2023-04-27","close":8513.7051},{"date":"2023-04-28","close":8541.4072},{"date":"2023-05-02","close":8629.1318},{"date":"2023-05-03","close":8486.0039},{"date":"2023-05-04","close":8504.4727},{"date":"2023-05-08","close":8569.1094},{"date":"2023-05-09","close":8573.7266},{"date":"2023-05-10","close":8555.2578},{"date":"2023-05-11","close":8592.1943},{"date":"2023-05-12","close":8449.0684},{"date":"2023-05-15","close":8490.6221},{"date":"2023-05-16","close":8402.8984},{"date":"2023-05-17","close":8375.1963},{"date":"2023-05-18","close":8507.7771},{"date":"2023-05-19","close":8472.1533},{"date":"2023-05-22","close":8559.876},{"date":"2023-05-23","close":8569.1094},{"date":"2023-05-24","close":8681.6527},{"date":"2023-05-25","close":8472.1533},{"date":"2023-05-26","close":8412.1318},{"date":"2023-05-30","close":8486.0039},{"date":"2023-05-31","close":8458.3018},{"date":"2023-06-01","close":8402.8984},{"date":"2023-06-02","close":8476.7686},{"date":"2023-06-05","close":8619.8965},{"date":"2023-06-07","close":8624.5137},{"date":"2023-06-08","close":8647.5977},{"date":"2023-06-09","close":8619.8965},{"date":"2023-06-12","close":8555.2578},{"date":"2023-06-13","close":8555.2578},{"date":"2023-06-14","close":8472.1533},{"date":"2023-06-15","close":8384.4297},{"date":"2023-06-16","close":8499.8564},{"date":"2023-06-19","close":8513.7051},{"date":"2023-06-20","close":8481.3867},{"date":"2023-06-21","close":8398.2812},{"date":"2023-06-22","close":8375.1963},{"date":"2023-06-23","close":8208.9863},{"date":"2023-06-26","close":8181.2827},{"date":"2023-06-27","close":8199.751},{"date":"2023-06-28","close":8199.751},{"date":"2023-06-29","close":8075.0928},{"date":"2023-06-30","close":8125.8794},{"date":"2023-07-03","close":8293.4652},{"date":"2023-07-04","close":8142.8403},{"date":"2023-07-05","close":8035.6844},{"date":"2023-07-06","close":7887.0813},{"date":"2023-07-07","close":7733.4365},{"date":"2023-07-10","close":7835.0103},{"date":"2023-07-11","close":8003.3354},{"date":"2023-07-12","close":8031.6408},{"date":"2023-07-13","close":8044.7825},{"date":"2023-07-14","close":8052.0078},{"date":"2023-07-17","close":7991.9878},{"date":"2023-07-18","close":8008.3899},{"date":"2023-07-19","close":7890.4141},{"date":"2023-07-20","close":7973.5186},{"date":"2023-07-21","close":8010.4556},{"date":"2023-07-24","close":7904.2646},{"date":"2023-07-25","close":8222.7018},{"date":"2023-07-26","close":7904.2646},{"date":"2023-07-27","close":8129.6986},{"date":"2023-07-28","close":8028.9233},{"date":"2023-07-31","close":8288.4107},{"date":"2023-08-01","close":8391.523},{"date":"2023-08-02","close":8439.0355},{"date":"2023-08-03","close":8292.0908},{"date":"2023-08-04","close":8315.1748},{"date":"2023-08-07","close":8389.0459},{"date":"2023-08-08","close":8389.0459},{"date":"2023-08-09","close":8481.3867},{"date":"2023-08-10","close":8615.2803},{"date":"2023-08-11","close":8596.8105},{"date":"2023-08-14","close":8518.3223},{"date":"2023-08-16","close":8416.749},{"date":"2023-08-17","close":8195.1338},{"date":"2023-08-18","close":8098.1777},{"date":"2023-08-21","close":8125.8794},{"date":"2023-08-22","close":8158.1992},{"date":"2023-08-23","close":8121.2622},{"date":"2023-08-24","close":8125.8794},{"date":"2023-08-25","close":8112.0288},{"date":"2023-08-28","close":8259.7715},{"date":"2023-08-29","close":8236.6885},{"date":"2023-08-30","close":8236.6885},{"date":"2023-08-31","close":8245.9219},{"date":"2023-09-01","close":8213.6035},{"date":"2023-09-04","close":8273.624},{"date":"2023-09-05","close":8255.1543},{"date":"2023-09-06","close":8213.6035},{"date":"2023-09-07","close":8195.1338},{"date":"2023-09-08","close":8342.8779},{"date":"2023-09-11","close":8541.4072},{"date":"2023-09-12","close":8504.4727},{"date":"2023-09-13","close":8472.1533},{"date":"2023-09-14","close":8624.5137},{"date":"2023-09-15","close":8629.1318},{"date":"2023-09-18","close":8689.1514},{"date":"2023-09-19","close":8596.8105},{"date":"2023-09-20","close":8550.6416},{"date":"2023-09-21","close":8444.4502},{"date":"2023-09-22","close":8435.2188},{"date":"2023-09-25","close":8449.0684},{"date":"2023-09-26","close":8347.4941},{"date":"2023-09-27","close":8384.4297},{"date":"2023-10-04","close":8125.8794},{"date":"2023-10-05","close":8038.1562},{"date":"2023-10-06","close":8024.3062},{"date":"2023-10-10","close":8056.624},{"date":"2023-10-11","close":8148.9658},{"date":"2023-10-12","close":8250.5381},{"date":"2023-10-13","close":8158.1992},{"date":"2023-10-16","close":8056.624},{"date":"2023-10-17","close":8084.3281},{"date":"2023-10-18","close":8148.9658},{"date":"2023-10-19","close":8038.1562},{"date":"2023-10-20","close":7853.4785},{"date":"2023-10-23","close":7811.9253},{"date":"2023-10-24","close":7816.5425},{"date":"2023-10-25","close":7931.9658},{"date":"2023-10-26","close":7788.8408},{"date":"2023-10-27","close":7738.0527},{"date":"2023-10-30","close":7821.2588},{"date":"2023-10-31","close":7807.3911},{"date":"2023-11-01","close":7890.5967},{"date":"2023-11-02","close":7964.5571},{"date":"2023-11-03","close":8024.6484},{"date":"2023-11-06","close":8218.7949},{"date":"2023-11-07","close":8241.9053},{"date":"2023-11-08","close":8311.2422},{"date":"2023-11-09","close":8366.7139},{"date":"2023-11-10","close":8320.4883},{"date":"2023-11-13","close":8241.9053},{"date":"2023-11-14","close":8306.6221},{"date":"2023-11-15","close":8445.2959},{"date":"2023-11-16","close":8463.7852},{"date":"2023-11-17","close":8500.7646},{"date":"2023-11-20","close":8505.3877},{"date":"2023-11-21","close":8574.7246},{"date":"2023-11-22","close":8574.7246},{"date":"2023-11-23","close":8546.9902},{"date":"2023-11-24","close":8537.7461},{"date":"2023-11-27","close":8616.3271},{"date":"2023-11-28","close":8620.9502},{"date":"2023-11-29","close":8579.3486},{"date":"2023-11-30","close":8551.6123},{"date":"2023-12-01","close":8523.877},{"date":"2023-12-04","close":8602.46},{"date":"2023-12-05","close":8676.4209},{"date":"2023-12-06","close":8713.4004},{"date":"2023-12-07","close":8773.4922},{"date":"2023-12-08","close":8778.1152},{"date":"2023-12-11","close":8755.002},{"date":"2023-12-12","close":8801.2275},{"date":"2023-12-13","close":8819.7158},{"date":"2023-12-14","close":8944.5254},{"date":"2023-12-15","close":8967.6367},{"date":"2023-12-18","close":8972.2598},{"date":"2023-12-19","close":8999.9951},{"date":"2023-12-20","close":9254.2324},{"date":"2023-12-21","close":9208.0088},{"date":"2023-12-22","close":9277.3438},{"date":"2023-12-26","close":9208.0088},{"date":"2023-12-27","close":9175.6504},{"date":"2023-12-28","close":9388.2842},{"date":"2024-01-02","close":9420.6416},{"date":"2024-01-03","close":9309.7021},{"date":"2024-01-04","close":9194.1387},{"date":"2024-01-05","close":9258.8555},{"date":"2024-01-08","close":9189.5176},{"date":"2024-01-09","close":9221.874},{"date":"2024-01-10","close":9244.9854},{"date":"2024-01-11","close":9258.8555},{"date":"2024-01-12","close":9129.4238},{"date":"2024-01-15","close":9161.7822},{"date":"2024-01-16","close":9221.874},{"date":"2024-01-17","close":8916.7891},{"date":"2024-01-18","close":8996.0442},{"date":"2024-01-19","close":8856.6973},{"date":"2024-01-22","close":8810.4717},{"date":"2024-01-23","close":8916.7891},{"date":"2024-01-24","close":8856.6973},{"date":"2024-01-25","close":8958.3916},{"date":"2024-01-26","close":9083.1992},{"date":"2024-01-29","close":9281.9668},{"date":"2024-01-30","close":9369.7949},{"date":"2024-01-31","close":9587.0498},{"date":"2024-02-01","close":10053.9229},{"date":"2024-02-02","close":10174.1074},{"date":"2024-02-05","close":10150.9961},{"date":"2024-02-06","close":10016.9443},{"date":"2024-02-07","close":10322.0264},{"date":"2024-02-08","close":10308.1611},{"date":"2024-02-13","close":10123.2627},{"date":"2024-02-14","close":9919.8711},{"date":"2024-02-15","close":9832.043},{"date":"2024-02-16","close":10063.168},{"date":"2024-02-19","close":10349.7617},{"date":"2024-02-20","close":10197.2188},{"date":"2024-02-21","close":10169.4854},{"date":"2024-02-22","close":10146.374},{"date":"2024-02-23","close":10178.7305},{"date":"2024-02-26","close":9882.8906},{"date":"2024-02-27","close":9753.4609},{"date":"2024-02-28","close":9910.625},{"date":"2024-02-29","close":9758.083},{"date":"2024-03-04","close":9795.0635},{"date":"2024-03-05","close":9771.9502},{"date":"2024-03-06","close":9688.7461},{"date":"2024-03-07","close":9795.0635},{"date":"2024-03-08","close":9785.8193},{"date":"2024-03-11","close":9744.2158},{"date":"2024-03-12","close":9693.3691},{"date":"2024-03-13","close":9730.3496},{"date":"2024-03-14","close":10100.1484},{"date":"2024-03-15","close":9952.2295},{"date":"2024-03-18","close":9975.3418},{"date":"2024-03-19","close":9841.2871},{"date":"2024-03-20","close":9929.1143},{"date":"2024-03-21","close":10114.0156},{"date":"2024-03-22","close":10090.9033},{"date":"2024-03-25","close":10003.0762},{"date":"2024-03-26","close":9975.3418},{"date":"2024-03-27","close":10030.8096},{"date":"2024-03-28","close":10016.9443},{"date":"2024-03-29","close":9998.4541},{"date":"2024-04-01","close":9952.2295},{"date":"2024-04-02","close":9855.1553},{"date":"2024-04-03","close":9813.5527},{"date":"2024-04-04","close":9910.625},{"date":"2024-04-05","close":9878.2676},{"date":"2024-04-08","close":9836.666},{"date":"2024-04-09","close":9753.4609},{"date":"2024-04-11","close":9693.3691},{"date":"2024-04-12","close":9559.3154},{"date":"2024-04-15","close":9573.1846},{"date":"2024-04-16","close":9286.5898},{"date":"2024-04-17","close":9171.0273},{"date":"2024-04-18","close":9383.6602},{"date":"2024-04-19","close":9244.9854},{"date":"2024-04-22","close":9540.8262},{"date":"2024-04-23","close":9508.4678},{"date":"2024-04-24","close":9545.4482},{"date":"2024-04-25","close":9471.4883},{"date":"2024-04-26","close":9679.501},{"date":"2024-04-29","close":10009.3311},{"date":"2024-04-30","close":9966.4336},{"date":"2024-05-02","close":9837.7441},{"date":"2024-05-03","close":9799.6133},{"date":"2024-05-07","close":10042.6982},{"date":"2024-05-08","close":10047.4639},{"date":"2024-05-09","close":9995.0332},{"date":"2024-05-10","close":10133.2568},{"date":"2024-05-13","close":10228.584},{"date":"2024-05-14","close":10209.5195},{"date":"2024-05-16","close":10395.4062},{"date":"2024-05-17","close":10304.8467},{"date":"2024-05-20","close":10395.4062},{"date":"2024-05-21","close":10290.5469},{"date":"2024-05-22","close":10271.4814},{"date":"2024-05-23","close":10199.9863},{"date":"2024-05-24","close":10099.8926},{"date":"2024-05-27","close":10276.2471},{"date":"2024-05-28","close":10314.3789},{"date":"2024-05-29","close":10247.6504},{"date":"2024-05-30","close":10238.1152},{"date":"2024-05-31","close":10385.874},{"date":"2024-06-03","close":10409.7061},{"date":"2024-06-04","close":10180.9209},{"date":"2024-06-05","close":10071.2939},{"date":"2024-06-07","close":10300.0791},{"date":"2024-06-10","close":10252.416},{"date":"2024-06-11","close":10257.1826},{"date":"2024-06-12","close":10385.874},{"date":"2024-06-13","close":10395.4062},{"date":"2024-06-14","close":10271.4814},{"date":"2024-06-17","close":10309.6133},{"date":"2024-06-18","close":10228.584},{"date":"2024-06-19","close":10247.6504},{"date":"2024-06-20","close":10161.8555},{"date":"2024-06-21","close":10347.7422},{"date":"2024-06-24","close":10061.7607},{"date":"2024-06-25","close":10138.0254},{"date":"2024-06-26","close":10090.3604},{"date":"2024-06-27","close":10009.3311},{"date":"2024-06-28","close":10118.959},{"date":"2024-07-01","close":9995.0332},{"date":"2024-07-02","close":9909.2383},{"date":"2024-07-03","close":9975.9668},{"date":"2024-07-04","close":10080.8271},{"date":"2024-07-05","close":10147.5557},{"date":"2024-07-08","close":10118.959},{"date":"2024-07-09","close":10238.1152},{"date":"2024-07-10","close":10314.3789},{"date":"2024-07-11","close":10443.0693},{"date":"2024-07-12","close":10376.3418},{"date":"2024-07-15","close":10352.5098},{"date":"2024-07-16","close":10352.5098},{"date":"2024-07-17","close":10266.7158},{"date":"2024-07-18","close":10242.8838},{"date":"2024-07-19","close":10185.6865},{"date":"2024-07-22","close":10042.6982},{"date":"2024-07-23","close":10109.4258},{"date":"2024-07-24","close":9995.0332},{"date":"2024-07-25","close":9880.6406},{"date":"2024-07-26","close":9971.2012},{"date":"2024-07-29","close":10061.7607},{"date":"2024-07-30","close":9941.8076},{"date":"2024-07-31","close":10095.3496},{"date":"2024-08-01","close":10128.9355},{"date":"2024-08-02","close":9783.4697},{"date":"2024-08-05","close":8982.1738},{"date":"2024-08-06","close":9217.2842},{"date":"2024-08-07","close":9222.083},{"date":"2024-08-08","close":9207.6875},{"date":"2024-08-09","close":9308.4492},{"date":"2024-08-12","close":9394.8164},{"date":"2024-08-13","close":9447.5957},{"date":"2024-08-14","close":9461.9912},{"date":"2024-08-16","close":9644.3203},{"date":"2024-08-19","close":9577.1465},{"date":"2024-08-20","close":9601.1367},{"date":"2024-08-21","close":9644.3203},{"date":"2024-08-22","close":9653.918},{"date":"2024-08-23","close":9697.1006},{"date":"2024-08-26","close":9706.6973},{"date":"2024-08-27","close":9895.7497},{"date":"2024-08-28","close":9697.1006},{"date":"2024-08-29","close":9639.5234},{"date":"2024-08-30","close":9620.3301},{"date":"2024-09-02","close":9586.7432},{"date":"2024-09-03","close":9850.6436},{"date":"2024-09-04","close":9538.7617},{"date":"2024-09-05","close":9548.3584},{"date":"2024-09-06","close":9457.1924},{"date":"2024-09-09","close":9457.1924},{"date":"2024-09-10","close":9543.5596},{"date":"2024-09-11","close":9461.9912},{"date":"2024-09-12","close":9625.1289},{"date":"2024-09-13","close":9769.0742},{"date":"2024-09-19","close":9927.4121},{"date":"2024-09-20","close":10052.166},{"date":"2024-09-23","close":10037.7715},{"date":"2024-09-24","close":10148.1289},{"date":"2024-09-25","close":10119.3398},{"date":"2024-09-26","close":10248.8896},{"date":"2024-09-27","close":10181.7158},{"date":"2024-09-30","close":10018.5781},{"date":"2024-10-02","close":9889.0273},{"date":"2024-10-04","close":9884.2295},{"date":"2024-10-07","close":9946.6064},{"date":"2024-10-08","close":9903.4229},{"date":"2024-10-10","close":9908.2207},{"date":"2024-10-11","close":9984.9922},{"date":"2024-10-14","close":10095.3496},{"date":"2024-10-15","close":10090.5518},{"date":"2024-10-16","close":10028.1748},{"date":"2024-10-17","close":10052.166},{"date":"2024-10-18","close":10052.166},{"date":"2024-10-21","close":10013.7803},{"date":"2024-10-22","close":9922.6152},{"date":"2024-10-23","close":9889.0273},{"date":"2024-10-24","close":9913.0195},{"date":"2024-10-25","close":9874.6328},{"date":"2024-10-28","close":9946.6064},{"date":"2024-10-29","close":9917.8164},{"date":"2024-10-30","close":10061.5381},{"date":"2024-10-31","close":9619.4639},{"date":"2024-11-01","close":9686.834},{"date":"2024-11-04","close":9725.332},{"date":"2024-11-05","close":9851.2699},{"date":"2024-11-06","close":9759.0156},{"date":"2024-11-07","close":9792.7002},{"date":"2024-11-08","close":9768.6406},{"date":"2024-11-11","close":9653.1494},{"date":"2024-11-12","close":9402.917},{"date":"2024-11-13","close":9229.6807},{"date":"2024-11-14","close":9306.6758},{"date":"2024-11-15","close":9138.251},{"date":"2024-11-18","close":9085.3174},{"date":"2024-11-19","close":9167.123},{"date":"2024-11-20","close":9272.9902},{"date":"2024-11-21","close":9340.3594},{"date":"2024-11-22","close":9340.3594},{"date":"2024-11-25","close":9441.416},{"date":"2024-11-26","close":9407.7295},{"date":"2024-11-27","close":9330.7373},{"date":"2024-11-28","close":9398.1055},{"date":"2024-11-29","close":9191.1836},{"date":"2024-12-02","close":9133.4385},{"date":"2024-12-03","close":9374.0459},{"date":"2024-12-04","close":9263.3662},{"date":"2024-12-05","close":9119.002},{"date":"2024-12-06","close":9094.9404},{"date":"2024-12-09","close":8844.71},{"date":"2024-12-10","close":9061.2568},{"date":"2024-12-11","close":9239.3057},{"date":"2024-12-12","close":9325.9238},{"date":"2024-12-13","close":9393.2949},{"date":"2024-12-16","close":9417.3555},{"date":"2024-12-17","close":9561.7178},{"date":"2024-12-18","close":9542.4707},{"date":"2024-12-19","close":9354.7969},{"date":"2024-12-20","close":9239.3057},{"date":"2024-12-23","close":9451.0391},{"date":"2024-12-24","close":9451.0391},{"date":"2024-12-26","close":9383.6689},{"date":"2024-12-27","close":9224.8691},{"date":"2024-12-30","close":9205.6201},{"date":"2025-01-02","close":9244.1172},{"date":"2025-01-03","close":9407.7295},{"date":"2025-01-06","close":9484.7246},{"date":"2025-01-07","close":9494.3477},{"date":"2025-01-08","close":9479.9141},{"date":"2025-01-09","close":9523.2217},{"date":"2025-01-10","close":9508.7842},{"date":"2025-01-13","close":9475.0996},{"date":"2025-01-14","close":9446.2266},{"date":"2025-01-15","close":9431.79},{"date":"2025-01-16","close":9547.2822},{"date":"2025-01-17","close":9624.2754},{"date":"2025-01-20","close":9624.2754},{"date":"2025-01-21","close":9605.0283},{"date":"2025-01-22","close":9763.8281},{"date":"2025-01-23","close":9672.3965},{"date":"2025-01-24","close":9821.5732},{"date":"2025-01-31","close":9624.2754},{"date":"2025-02-03","close":9321.1113},{"date":"2025-02-04","close":9369.2334},{"date":"2025-02-05","close":9402.917},{"date":"2025-02-06","close":9667.5859},{"date":"2025-02-07","close":9441.416},{"date":"2025-02-10","close":9311.4873},{"date":"2025-02-11","close":9364.4209},{"date":"2025-02-12","close":9417.3555},{"date":"2025-02-13","close":9633.9014},{"date":"2025-02-14","close":9633.9014},{"date":"2025-02-17","close":9633.9014},{"date":"2025-02-18","close":9754.2051},{"date":"2025-02-19","close":9893.7549},{"date":"2025-02-20","close":9826.3867},{"date":"2025-02-21","close":10009.248},{"date":"2025-02-24","close":9903.3809},{"date":"2025-02-25","close":9884.1309},{"date":"2025-02-26","close":9975.5625},{"date":"2025-02-27","close":9913.0049},{"date":"2025-02-28","close":9643.5244},{"date":"2025-03-04","close":9494.3477},{"date":"2025-03-05","close":9638.7139},{"date":"2025-03-06","close":9686.834},{"date":"2025-03-07","close":9749.3916},{"date":"2025-03-10","close":9759.0156},{"date":"2025-03-11","close":9686.834},{"date":"2025-03-12","close":9821.5732},{"date":"2025-03-13","close":9884.1309},{"date":"2025-03-14","close":10018.8711},{"date":"2025-03-17","close":10033.3076},{"date":"2025-03-18","close":10057.3682},{"date":"2025-03-19","close":10028.4961},{"date":"2025-03-20","close":10100.6787},{"date":"2025-03-21","close":9999.623},{"date":"2025-03-24","close":9898.5684},{"date":"2025-03-25","close":9811.9512},{"date":"2025-03-26","close":9893.7549},{"date":"2025-03-27","close":9744.5801},{"date":"2025-03-28","close":9624.2754},{"date":"2025-03-31","close":9494.3477},{"date":"2025-04-01","close":9513.5967},{"date":"2025-04-02","close":9431.79},{"date":"2025-04-03","close":9349.9844},{"date":"2025-04-04","close":9446.2266},{"date":"2025-04-07","close":8950.5771},{"date":"2025-04-08","close":8950.5771},{"date":"2025-04-09","close":8719.5947},{"date":"2025-04-10","close":9147.874},{"date":"2025-04-11","close":9258.5547},{"date":"2025-04-14","close":9345.1719},{"date":"2025-04-15","close":9451.0391},{"date":"2025-04-16","close":9349.9844},{"date":"2025-04-17","close":9446.2266},{"date":"2025-04-18","close":9503.9736},{"date":"2025-04-21","close":9479.9141},{"date":"2025-04-22","close":9441.416},{"date":"2025-04-23","close":9691.6475},{"date":"2025-04-24","close":9672.3965},{"date":"2025-04-25","close":9850.4473},{"date":"2025-04-28","close":9821.5732},{"date":"2025-04-29","close":9934.6357},{"date":"2025-04-30","close":9855.9844},{"date":"2025-05-02","close":9929.7207},{"date":"2025-05-07","close":10042.7812},{"date":"2025-05-08","close":10111.5996},{"date":"2025-05-09","close":10190.251},{"date":"2025-05-12","close":10411.459},{"date":"2025-05-13","close":10804.7139},{"date":"2025-05-14","close":11483.0811},{"date":"2025-05-15","close":10986.5947},{"date":"2025-05-16","close":11065.2461},{"date":"2025-05-19","close":10853.873},{"date":"2025-05-20","close":10932.5225},{"date":"2025-05-21","close":10903.0293},{"date":"2025-05-22","close":10883.3662},{"date":"2025-05-23","close":11079.9941},{"date":"2025-05-26","close":11399.5146},{"date":"2025-05-27","close":11458.502},{"date":"2025-05-28","close":12092.6289},{"date":"2025-05-29","close":12805.4043},{"date":"2025-05-30","close":12471.1377},{"date":"2025-06-02","close":12466.2207},{"date":"2025-06-04","close":13326.4707},{"date":"2025-06-05","close":13434.6152},{"date":"2025-06-09","close":13552.5928},{"date":"2025-06-10","close":13469.0254},{"date":"2025-06-11","close":13695.1475},{"date":"2025-06-12","close":13611.5811},{"date":"2025-06-13","close":13385.458},{"date":"2025-06-16","close":13837.7031},{"date":"2025-06-17","close":13645.9902},{"date":"2025-06-18","close":13518.1826},{"date":"2025-06-19","close":13616.4961},{"date":"2025-06-20","close":13601.75},{"date":"2025-06-23","close":13626.3281},{"date":"2025-06-24","close":13995.0059},{"date":"2025-06-25","close":13936.0176},{"date":"2025-06-26","close":13744.3037},{"date":"2025-06-27","close":13621.4131},{"date":"2025-06-30","close":13872.1133},{"date":"2025-07-01","close":14285.0322},{"date":"2025-07-02","close":13911.4385},{"date":"2025-07-03","close":14039.2461},{"date":"2025-07-04","close":13577.1709},{"date":"2025-07-07","close":13596.835},{"date":"2025-07-08","close":14152.3076},{"date":"2025-07-09","close":14604.5527},{"date":"2025-07-10","close":14865.084},{"date":"2025-07-11","close":14550.4805},{"date":"2025-07-14","close":14796.2646},{"date":"2025-07-15","close":14919.1582},{"date":"2025-07-16","close":14673.3721},{"date":"2025-07-17","close":14511.1543},{"date":"2025-07-18","close":14481.6602},{"date":"2025-07-21","close":14319.4424},{"date":"2025-07-22","close":14226.0439},{"date":"2025-07-23","close":14275.2002},{"date":"2025-07-24","close":14171.9707},{"date":"2025-07-25","close":14363.6836},{"date":"2025-07-28","close":13970.4268},{"date":"2025-07-29","close":14009.7529},{"date":"2025-07-30","close":13970.3027},{"date":"2025-07-31","close":14039.3398},{"date":"2025-08-01","close":13215.8184},{"date":"2025-08-04","close":13368.6875},{"date":"2025-08-05","close":13580.7324},{"date":"2025-08-06","close":13822.3643},{"date":"2025-08-07","close":13817.4326},{"date":"2025-08-08","close":13822.3643},{"date":"2025-08-11","close":13713.876},{"date":"2025-08-12","close":13472.2441},{"date":"2025-08-13","close":13580.7324},{"date":"2025-08-14","close":13393.3438},{"date":"2025-08-18","close":13166.5049},{"date":"2025-08-19","close":12949.5283},{"date":"2025-08-20","close":12821.3154},{"date":"2025-08-21","close":12944.5977},{"date":"2025-08-22","close":13013.6357},{"date":"2025-08-25","close":13274.9922},{"date":"2025-08-26","close":13235.543},{"date":"2025-08-27","close":13181.2988},{"date":"2025-08-28","close":13590.5938},{"date":"2025-08-29","close":13511.6943},{"date":"2025-09-01","close":13427.8623},{"date":"2025-09-02","close":13329.2373},{"date":"2025-09-03","close":13398.2754},{"date":"2025-09-04","close":13506.7637},{"date":"2025-09-05","close":13713.876},{"date":"2025-09-08","close":13881.5391},{"date":"2025-09-09","close":14093.585},{"date":"2025-09-10","close":14285.9043},{"date":"2025-09-11","close":14197.1416},{"date":"2025-09-12","close":14182.3477},{"date":"2025-09-15","close":14813.5518},{"date":"2025-09-16","close":14774.1006},{"date":"2025-09-17","close":14562.0557},{"date":"2025-09-18","close":14626.1621},{"date":"2025-09-19","close":14448.6367},{"date":"2025-09-22","close":14448.6367},{"date":"2025-09-23","close":14226.7295},{"date":"2025-09-24","close":13891.4023},{"date":"2025-09-25","close":13733.6016},{"date":"2025-09-26","close":13506.7637},{"date":"2025-09-29","close":13556.0752},{"date":"2025-09-30","close":13575.8018},{"date":"2025-10-01","close":13580.7324},{"date":"2025-10-02","close":13920.9893},{"date":"2025-10-10","close":13738.5322},{"date":"2025-10-13","close":13679.3574},{"date":"2025-10-14","close":13605.3877},{"date":"2025-10-15","close":13970.3027},{"date":"2025-10-16","close":14103.4473},{"date":"2025-10-17","close":14251.3857},{"date":"2025-10-20","close":14616.2998},{"date":"2025-10-21","close":14645.8867},{"date":"2025-10-22","close":15188.3271},{"date":"2025-10-23","close":15060.1152},{"date":"2025-10-24","close":15316.541},{"date":"2025-10-27","close":16110.4766},{"date":"2025-10-28","close":16031.5762},{"date":"2025-10-29","close":16426.0801},{"date":"2025-10-30","close":16218.4033},{"date":"2025-10-31","close":16000.8389},{"date":"2025-11-03","close":16435.9668},{"date":"2025-11-04","close":16188.7354},{"date":"2025-11-05","close":15526.1533},{"date":"2025-11-06","close":16262.9043},{"date":"2025-11-07","close":15704.1611},{"date":"2025-11-10","close":16539.8047},{"date":"2025-11-11","close":16604.084},{"date":"2025-11-12","close":16940.3184},{"date":"2025-11-13","close":16826.5918},{"date":"2025-11-14","close":16065.1191},{"date":"2025-11-17","close":16554.6387},{"date":"2025-11-18","close":16050.2852},{"date":"2025-11-19","close":15921.7246},{"date":"2025-11-20","close":16297.5166},{"date":"2025-11-21","close":15615.1572},{"date":"2025-11-24","close":15565.7109},{"date":"2025-11-25","close":15437.1504},{"date":"2025-11-26","close":15788.2197},{"date":"2025-11-27","close":15837.666},{"date":"2025-11-28","close":15758.5527},{"date":"2025-12-01","close":15432.2061},{"date":"2025-12-02","close":15605.2686},{"date":"2025-12-03","close":16178.8457},{"date":"2025-12-04","close":16144.2334},{"date":"2025-12-05","close":16376.6309},{"date":"2025-12-08","close":16327.1855},{"date":"2025-12-09","close":16426.0781},{"date":"2025-12-10","close":16168.957},{"date":"2025-12-11","close":16045.3408},{"date":"2025-12-12","close":16594.1953},{"date":"2025-12-15","close":16178.8457},{"date":"2025-12-16","close":15862.3887},{"date":"2025-12-17","close":15995.8945},{"date":"2025-12-18","close":15540.9883},{"date":"2025-12-19","close":15699.2158},{"date":"2025-12-22","close":15832.7217},{"date":"2025-12-23","close":15758.5527},{"date":"2025-12-24","close":15966.2266},{"date":"2025-12-26","close":15625.0469},{"date":"2025-12-29","close":15793.1641},{"date":"2025-12-30","close":15778.3301},{"date":"2026-01-02","close":15718.9951},{"date":"2026-01-05","close":16030.5068},{"date":"2026-01-06","close":16342.0195},{"date":"2026-01-07","close":16094.7861},{"date":"2026-01-08","close":15986.0059},{"date":"2026-01-09","close":16178.8457},{"date":"2026-01-12","close":16495.3027},{"date":"2026-01-13","close":16885.9297},{"date":"2026-01-14","close":17612.7891},{"date":"2026-01-15","close":17860.0215},{"date":"2026-01-16","close":17800.6855},{"date":"2026-01-19","close":17899.5781},{"date":"2026-01-20","close":18235.8145},{"date":"2026-01-21","close":17978.6914},{"date":"2026-01-22","close":18127.0332},{"date":"2026-01-23","close":18690.7207},{"date":"2026-01-26","close":18206.1445},{"date":"2026-01-27","close":18206.1445},{"date":"2026-01-28","close":18344.5957},{"date":"2026-01-29","close":18656.1074},{"date":"2026-01-30","close":18453.3789},{"date":"2026-02-02","close":17528.7305},{"date":"2026-02-03","close":18700.6094},{"date":"2026-02-04","close":19244.5195},{"date":"2026-02-05","close":18853.8926},{"date":"2026-02-06","close":18364.375},{"date":"2026-02-09","close":19125.8496},{"date":"2026-02-10","close":19284.0762},{"date":"2026-02-11","close":19565.9219},{"date":"2026-02-12","close":20297.7266},{"date":"2026-02-13","close":20119.7188},{"date":"2026-02-19","close":20535.0684},{"date":"2026-02-20","close":21247.0957},{"date":"2026-02-23","close":21464.6602},{"date":"2026-02-24","close":22211.3008},{"date":"2026-02-25","close":22547.5352},{"date":"2026-02-26","close":22878.8262},{"date":"2026-02-27","close":22463.4766},{"date":"2026-03-03","close":21059.2012},{"date":"2026-03-04","close":18136.9219},{"date":"2026-03-05","close":19714.2598},{"date":"2026-03-06","close":19827.9863},{"date":"2026-03-09","close":18779.7246},{"date":"2026-03-10","close":19422.5254},{"date":"2026-03-11","close":19818.0977},{"date":"2026-03-12","close":19808.209},{"date":"2026-03-13","close":19289.0215},{"date":"2026-03-16","close":19397.8027},{"date":"2026-03-17","close":19699.4258},{"date":"2026-03-18","close":20589.4609},{"date":"2026-03-19","close":20282.8926},{"date":"2026-03-20","close":21009.7539},{"date":"2026-03-23","close":19308.7988},{"date":"2026-03-24","close":19862.5996},{"date":"2026-03-25","close":20619.1289},{"date":"2026-03-26","close":20060.3848},{"date":"2026-03-27","close":19818.0977},{"date":"2026-03-30","close":19279.1309},{"date":"2026-03-31","close":18626.4414},{"date":"2026-04-01","close":19709.3145},{"date":"2026-04-02","close":18967.6191},{"date":"2026-04-03","close":19259.3535},{"date":"2026-04-06","close":19333.5234},{"date":"2026-04-07","close":19036.8457},{"date":"2026-04-08","close":20386.7305},{"date":"2026-04-09","close":20366.9512},{"date":"2026-04-10","close":20742.7441},{"date":"2026-04-13","close":20347.1719},{"date":"2026-04-14","close":20767.4668},{"date":"2026-04-15","close":21459.7168},{"date":"2026-04-16","close":21776.1719},{"date":"2026-04-17","close":21687.1699},{"date":"2026-04-20","close":21889.9004},{"date":"2026-04-21","close":22236.0234},{"date":"2026-04-22","close":22443.6992},{"date":"2026-04-23","close":22779.9336},{"date":"2026-04-24","close":23566.1309},{"date":"2026-04-27","close":23882.5879},{"date":"2026-04-28","close":23892.4766},{"date":"2026-04-29","close":24418.6152},{"date":"2026-04-30","close":24473.4219},{"date":"2026-05-04","close":25509.7559},{"date":"2026-05-06","close":26107.6406},{"date":"2026-05-07","close":26476.3359},{"date":"2026-05-08","close":26730.4375},{"date":"2026-05-11","close":26436.4766},{"date":"2026-05-12","close":25898.3809},{"date":"2026-05-13","close":25918.3105},{"date":"2026-05-14","close":26306.9355},{"date":"2026-05-15","close":25290.5312},{"date":"2026-05-18","close":25061.3418},{"date":"2026-05-19","close":24279.1094},{"date":"2026-05-20","close":23606.4883},{"date":"2026-05-21","close":25310.4609},{"date":"2026-05-22","close":25973.1152},{"date":"2026-05-26","close":26785.2422},{"date":"2026-05-27","close":26122.5879},{"date":"2026-05-28","close":25330.3887},{"date":"2026-05-29","close":26212.2695},{"date":"2026-06-01","close":27243.6211},{"date":"2026-06-02","close":25828.627},{"date":"2026-06-04","close":26182.375},{"date":"2026-06-05","close":24842.1172},{"date":"2026-06-08","close":22634.9258},{"date":"2026-06-09","close":23452.0352},{"date":"2026-06-10","close":23123.1973},{"date":"2026-06-11","close":23252.7402},{"date":"2026-06-12","close":24154.5488},{"date":"2026-06-15","close":25285.5488},{"date":"2026-06-16","close":25669.1914},{"date":"2026-06-17","close":25410.1074},{"date":"2026-06-18","close":24702.6113},{"date":"2026-06-19","close":24264.1621},{"date":"2026-06-22","close":24000.0957},{"date":"2026-06-23","close":22470.5059},{"date":"2026-06-24","close":22644.8906},{"date":"2026-06-25","close":23521.7871},{"date":"2026-06-26","close":22395.7715},{"date":"2026-06-29","close":22933.8672},{"date":"2026-06-30","close":23098.2852},{"date":"2026-07-01","close":23347.4043},{"date":"2026-07-02","close":22530.2949},{"date":"2026-07-03","close":22729.5898},{"date":"2026-07-06","close":22385.8066},{"date":"2026-07-07","close":21862.6562},{"date":"2026-07-08","close":20950.8828},{"date":"2026-07-09","close":20512.4336},{"date":"2026-07-10","close":21658.3789},{"date":"2026-07-13","close":20666.8867},{"date":"2026-07-14","close":19849.7773},{"date":"2026-07-15","close":20841.2695},{"date":"2026-07-16","close":20333.0684},{"date":"2026-07-20","close":19481.082},{"date":"2026-07-21","close":19775.043},{"date":"2026-07-22","close":20372.9277},{"date":"2026-07-23","close":21728.1328},{"date":"2026-07-24","close":21075.4414},{"date":"2026-07-27","close":20781.4824},{"date":"2026-07-28","close":18997.793},{"date":"2026-07-29","close":18091.0},{"date":"2026-07-30","close":18080.0},{"date":"2026-07-31","close":20000.0},{"date":"2026-08-03","close":19755.0},{"date":"2026-08-04","close":20580.0},{"date":"2026-08-05","close":21410.0},{"date":"2026-08-06","close":21045.0},{"date":"2026-08-07","close":21285.0},{"date":"2026-08-10","close":21470.0},{"date":"2026-08-11","close":21270.0},{"date":"2026-08-12","close":21670.0},{"date":"2026-08-13","close":21960.0},{"date":"2026-08-14","close":22500.0},{"date":"2026-08-18","close":22400.0},{"date":"2026-08-19","close":21590.0},{"date":"2026-08-20","close":21665.0},{"date":"2026-08-21","close":21230.0},{"date":"2026-08-24","close":21400.0},{"date":"2026-08-25","close":21640.0},{"date":"2026-08-26","close":22250.0},{"date":"2026-08-27","close":22325.0},{"date":"2026-08-28","close":22530.0},{"date":"2026-08-31","close":22680.0},{"date":"2026-09-01","close":22645.0},{"date":"2026-09-02","close":21895.0},{"date":"2026-09-03","close":21870.0},{"date":"2026-09-04","close":22580.0},{"date":"2026-09-07","close":23125.0},{"date":"2026-09-08","close":22860.0},{"date":"2026-09-09","close":23070.0},{"date":"2026-09-10","close":22995.0},{"date":"2026-09-11","close":22655.0},{"date":"2026-09-14","close":22325.0},{"date":"2026-09-15","close":22020.0},{"date":"2026-09-16","close":21895.0},{"date":"2026-09-17","close":22185.0},{"date":"2026-09-18","close":22210.0},{"date":"2026-09-21","close":22160.0},{"date":"2026-09-22","close":22305.0},{"date":"2026-09-23","close":22310.0},{"date":"2026-09-28","close":22300.0},{"date":"2026-09-29","close":21775.0},{"date":"2026-09-30","close":21615.0},{"date":"2026-10-01","close":21595.0},{"date":"2026-10-02","close":21710.0},{"date":"2026-10-06","close":22020.0},{"date":"2026-10-07","close":21595.0},{"date":"2026-10-08","close":20800.0},{"date":"2026-10-12","close":20230.0},{"date":"2026-10-13","close":19675.0},{"date":"2026-10-14","close":19570.0},{"date":"2026-10-15","close":18390.0},{"date":"2026-10-16","close":18725.0},{"date":"2026-10-19","close":19105.0},{"date":"2026-10-20","close":18320.0},{"date":"2026-10-21","close":18730.0},{"date":"2026-10-22","close":18280.0},{"date":"2026-10-23","close":17460.0}],"chart_data":[{"date":"2024-10-23","open":10061,"high":10061,"low":9860,"close":9889,"volume":4772},{"date":"2024-10-24","open":9904,"high":9922,"low":9841,"close":9913,"volume":660},{"date":"2024-10-25","open":9914,"high":10013,"low":9847,"close":9875,"volume":1578},{"date":"2024-10-28","open":9874,"high":9947,"low":9874,"close":9947,"volume":10775},{"date":"2024-10-29","open":10003,"high":10003,"low":9913,"close":9918,"volume":651},{"date":"2024-10-30","open":10143,"high":10143,"low":10018,"close":10062,"volume":23189},{"date":"2024-10-31","open":9988,"high":9988,"low":9619,"close":9619,"volume":12081},{"date":"2024-11-01","open":9905,"high":9905,"low":9641,"close":9687,"volume":1175},{"date":"2024-11-04","open":9677,"high":9725,"low":9586,"close":9725,"volume":7472},{"date":"2024-11-05","open":9802,"high":9877,"low":9768,"close":9851,"volume":2911},{"date":"2024-11-06","open":9869,"high":9869,"low":9705,"close":9759,"volume":9583},{"date":"2024-11-07","open":9691,"high":9865,"low":9682,"close":9793,"volume":7197},{"date":"2024-11-08","open":9952,"high":9952,"low":9730,"close":9769,"volume":1844},{"date":"2024-11-11","open":9711,"high":9735,"low":9621,"close":9653,"volume":863},{"date":"2024-11-12","open":9667,"high":9667,"low":9359,"close":9403,"volume":6528},{"date":"2024-11-13","open":9399,"high":9399,"low":9216,"close":9230,"volume":5700},{"date":"2024-11-14","open":9205,"high":9312,"low":9205,"close":9307,"volume":3228},{"date":"2024-11-15","open":9337,"high":9337,"low":9086,"close":9138,"volume":5530},{"date":"2024-11-18","open":9119,"high":9190,"low":9050,"close":9085,"volume":2150},{"date":"2024-11-19","open":9201,"high":9201,"low":9134,"close":9167,"volume":1370},{"date":"2024-11-20","open":9228,"high":9282,"low":9180,"close":9273,"volume":6529},{"date":"2024-11-21","open":9330,"high":9402,"low":9273,"close":9340,"volume":1978},{"date":"2024-11-22","open":9435,"high":9435,"low":9316,"close":9340,"volume":4166},{"date":"2024-11-25","open":9490,"high":9490,"low":9364,"close":9441,"volume":1135},{"date":"2024-11-26","open":9403,"high":9408,"low":9321,"close":9408,"volume":1708},{"date":"2024-11-27","open":9475,"high":9475,"low":9307,"close":9331,"volume":1249},{"date":"2024-11-28","open":9422,"high":9422,"low":9341,"close":9398,"volume":567},{"date":"2024-11-29","open":9495,"high":9495,"low":9162,"close":9191,"volume":3799},{"date":"2024-12-02","open":9307,"high":9307,"low":9085,"close":9133,"volume":4684},{"date":"2024-12-03","open":9308,"high":9413,"low":9279,"close":9374,"volume":4574},{"date":"2024-12-04","open":9392,"high":9392,"low":9165,"close":9263,"volume":9677},{"date":"2024-12-05","open":9297,"high":9297,"low":9090,"close":9119,"volume":3696},{"date":"2024-12-06","open":9226,"high":9226,"low":8927,"close":9095,"volume":4257},{"date":"2024-12-09","open":9081,"high":9081,"low":8820,"close":8845,"volume":7041},{"date":"2024-12-10","open":8952,"high":9105,"low":8845,"close":9061,"volume":1529},{"date":"2024-12-11","open":9161,"high":9239,"low":9080,"close":9239,"volume":243},{"date":"2024-12-12","open":9239,"high":9364,"low":9234,"close":9326,"volume":4733},{"date":"2024-12-13","open":9373,"high":9393,"low":9264,"close":9393,"volume":3909},{"date":"2024-12-16","open":9403,"high":9470,"low":9403,"close":9417,"volume":3650},{"date":"2024-12-17","open":9539,"high":9592,"low":9409,"close":9562,"volume":112608},{"date":"2024-12-18","open":9590,"high":9590,"low":9484,"close":9542,"volume":15673},{"date":"2024-12-19","open":9327,"high":9394,"low":9279,"close":9355,"volume":128318},{"date":"2024-12-20","open":9341,"high":9349,"low":9205,"close":9239,"volume":15472},{"date":"2024-12-23","open":9326,"high":9460,"low":9326,"close":9451,"volume":3052},{"date":"2024-12-24","open":9528,"high":9528,"low":9408,"close":9451,"volume":530},{"date":"2024-12-26","open":9471,"high":9471,"low":9384,"close":9384,"volume":3236},{"date":"2024-12-27","open":9359,"high":9359,"low":9185,"close":9225,"volume":5990},{"date":"2024-12-30","open":9226,"high":9289,"low":9167,"close":9206,"volume":3602},{"date":"2025-01-02","open":9239,"high":9264,"low":9161,"close":9244,"volume":4778},{"date":"2025-01-03","open":9229,"high":9436,"low":9229,"close":9408,"volume":2209},{"date":"2025-01-06","open":9431,"high":9494,"low":9368,"close":9485,"volume":4882},{"date":"2025-01-07","open":9548,"high":9548,"low":9494,"close":9494,"volume":1550},{"date":"2025-01-08","open":9451,"high":9533,"low":9446,"close":9480,"volume":6008},{"date":"2025-01-09","open":9460,"high":9566,"low":9431,"close":9523,"volume":4925},{"date":"2025-01-10","open":9524,"high":9544,"low":9442,"close":9509,"volume":3922},{"date":"2025-01-13","open":9485,"high":9557,"low":9441,"close":9475,"volume":10939},{"date":"2025-01-14","open":9494,"high":9518,"low":9373,"close":9446,"volume":2422},{"date":"2025-01-15","open":9461,"high":9500,"low":9409,"close":9432,"volume":8876},{"date":"2025-01-16","open":9551,"high":9570,"low":9527,"close":9547,"volume":7091},{"date":"2025-01-17","open":9594,"high":9624,"low":9556,"close":9624,"volume":7722},{"date":"2025-01-20","open":9671,"high":9709,"low":9619,"close":9624,"volume":5135},{"date":"2025-01-21","open":9695,"high":9695,"low":9561,"close":9605,"volume":6857},{"date":"2025-01-22","open":9705,"high":9798,"low":9662,"close":9764,"volume":3588},{"date":"2025-01-23","open":9769,"high":9769,"low":9635,"close":9672,"volume":10753},{"date":"2025-01-24","open":9709,"high":9830,"low":9681,"close":9822,"volume":6248},{"date":"2025-01-31","open":9748,"high":9753,"low":9590,"close":9624,"volume":4032},{"date":"2025-02-03","open":9470,"high":9470,"low":9220,"close":9321,"volume":5141},{"date":"2025-02-04","open":9404,"high":9457,"low":9369,"close":9369,"volume":4586},{"date":"2025-02-05","open":9465,"high":9465,"low":9378,"close":9403,"volume":10779},{"date":"2025-02-06","open":9413,"high":9668,"low":9413,"close":9668,"volume":4490},{"date":"2025-02-07","open":9625,"high":9625,"low":9412,"close":9441,"volume":17313},{"date":"2025-02-10","open":9402,"high":9416,"low":9311,"close":9311,"volume":9383},{"date":"2025-02-11","open":9378,"high":9417,"low":9336,"close":9364,"volume":13571},{"date":"2025-02-12","open":9460,"high":9460,"low":9364,"close":9417,"volume":4123},{"date":"2025-02-13","open":9455,"high":9648,"low":9455,"close":9634,"volume":3837},{"date":"2025-02-14","open":9676,"high":9681,"low":9594,"close":9634,"volume":8509},{"date":"2025-02-17","open":9733,"high":9733,"low":9619,"close":9634,"volume":8892},{"date":"2025-02-18","open":9667,"high":9769,"low":9615,"close":9754,"volume":6490},{"date":"2025-02-19","open":9841,"high":9933,"low":9803,"close":9894,"volume":36829},{"date":"2025-02-20","open":9874,"high":9899,"low":9826,"close":9826,"volume":2460},{"date":"2025-02-21","open":9957,"high":10014,"low":9914,"close":10009,"volume":12067},{"date":"2025-02-24","open":9942,"high":9942,"low":9822,"close":9903,"volume":6757},{"date":"2025-02-25","open":9894,"high":9918,"low":9851,"close":9884,"volume":9028},{"date":"2025-02-26","open":9945,"high":10001,"low":9896,"close":9976,"volume":12857},{"date":"2025-02-27","open":10067,"high":10067,"low":9894,"close":9913,"volume":4002},{"date":"2025-02-28","open":9845,"high":9845,"low":9576,"close":9644,"volume":11576},{"date":"2025-03-04","open":9620,"high":9620,"low":9465,"close":9494,"volume":10374},{"date":"2025-03-05","open":9594,"high":9639,"low":9542,"close":9639,"volume":2286},{"date":"2025-03-06","open":9706,"high":9784,"low":9678,"close":9687,"volume":10861},{"date":"2025-03-07","open":9700,"high":9783,"low":9615,"close":9749,"volume":562},{"date":"2025-03-10","open":9730,"high":9803,"low":9691,"close":9759,"volume":5142},{"date":"2025-03-11","open":9631,"high":9701,"low":9516,"close":9687,"volume":12637},{"date":"2025-03-12","open":9748,"high":9822,"low":9733,"close":9822,"volume":2658},{"date":"2025-03-13","open":9856,"high":9994,"low":9856,"close":9884,"volume":38614},{"date":"2025-03-14","open":9970,"high":10029,"low":9861,"close":10019,"volume":17525},{"date":"2025-03-17","open":10087,"high":10087,"low":10013,"close":10033,"volume":19594},{"date":"2025-03-18","open":10105,"high":10174,"low":10033,"close":10057,"volume":7732},{"date":"2025-03-19","open":10095,"high":10140,"low":10028,"close":10028,"volume":11250},{"date":"2025-03-20","open":10116,"high":10175,"low":10101,"close":10101,"volume":5297},{"date":"2025-03-21","open":10073,"high":10073,"low":9929,"close":10000,"volume":3880},{"date":"2025-03-24","open":10013,"high":10013,"low":9874,"close":9899,"volume":8882},{"date":"2025-03-25","open":9947,"high":9951,"low":9812,"close":9812,"volume":3080},{"date":"2025-03-26","open":9928,"high":9928,"low":9823,"close":9894,"volume":8154},{"date":"2025-03-27","open":10004,"high":10004,"low":9745,"close":9745,"volume":9665},{"date":"2025-03-28","open":9768,"high":9868,"low":9624,"close":9624,"volume":2064},{"date":"2025-03-31","open":9576,"high":9576,"low":9417,"close":9494,"volume":20214},{"date":"2025-04-01","open":9539,"high":9553,"low":9423,"close":9514,"volume":11218},{"date":"2025-04-02","open":9577,"high":9577,"low":9389,"close":9432,"volume":14387},{"date":"2025-04-03","open":9235,"high":9394,"low":9186,"close":9350,"volume":19120},{"date":"2025-04-04","open":9331,"high":9566,"low":9254,"close":9446,"volume":48177},{"date":"2025-04-07","open":9090,"high":9142,"low":8902,"close":8951,"volume":23576},{"date":"2025-04-08","open":9171,"high":9171,"low":8916,"close":8951,"volume":21356},{"date":"2025-04-09","open":8931,"high":8931,"low":8696,"close":8720,"volume":54634},{"date":"2025-04-10","open":9100,"high":9208,"low":9051,"close":9148,"volume":37361},{"date":"2025-04-11","open":9181,"high":9269,"low":9099,"close":9259,"volume":17521},{"date":"2025-04-14","open":9345,"high":9345,"low":9229,"close":9345,"volume":4453},{"date":"2025-04-15","open":9378,"high":9480,"low":9378,"close":9451,"volume":2729},{"date":"2025-04-16","open":9355,"high":9447,"low":9332,"close":9350,"volume":1796},{"date":"2025-04-17","open":9441,"high":9451,"low":9403,"close":9446,"volume":2896},{"date":"2025-04-18","open":9481,"high":9514,"low":9418,"close":9504,"volume":968},{"date":"2025-04-21","open":9528,"high":9548,"low":9451,"close":9480,"volume":12237},{"date":"2025-04-22","open":9485,"high":9533,"low":9441,"close":9441,"volume":14107},{"date":"2025-04-23","open":9631,"high":9701,"low":9582,"close":9692,"volume":64054},{"date":"2025-04-24","open":9739,"high":9739,"low":9640,"close":9672,"volume":16573},{"date":"2025-04-25","open":9787,"high":9850,"low":9748,"close":9850,"volume":16649},{"date":"2025-04-28","open":9855,"high":9864,"low":9792,"close":9822,"volume":22773},{"date":"2025-04-29","open":9851,"high":9935,"low":9822,"close":9935,"volume":6632},{"date":"2025-04-30","open":9826,"high":9935,"low":9817,"close":9856,"volume":60327},{"date":"2025-05-02","open":9856,"high":9958,"low":9846,"close":9930,"volume":16579},{"date":"2025-05-07","open":10092,"high":10092,"low":9993,"close":10043,"volume":14866},{"date":"2025-05-08","open":10078,"high":10127,"low":10028,"close":10112,"volume":23567},{"date":"2025-05-09","open":10160,"high":10190,"low":10090,"close":10190,"volume":65665},{"date":"2025-05-12","open":10273,"high":10411,"low":10249,"close":10411,"volume":61716},{"date":"2025-05-13","open":10686,"high":10805,"low":10587,"close":10805,"volume":62749},{"date":"2025-05-14","open":11130,"high":11483,"low":11115,"close":11483,"volume":88693},{"date":"2025-05-15","open":11425,"high":11425,"low":10987,"close":10987,"volume":108931},{"date":"2025-05-16","open":11050,"high":11135,"low":11016,"close":11065,"volume":29267},{"date":"2025-05-19","open":11064,"high":11064,"low":10774,"close":10854,"volume":130065},{"date":"2025-05-20","open":10957,"high":10972,"low":10846,"close":10933,"volume":66917},{"date":"2025-05-21","open":10977,"high":10977,"low":10846,"close":10903,"volume":42711},{"date":"2025-05-22","open":10906,"high":11019,"low":10824,"close":10883,"volume":69401},{"date":"2025-05-23","open":10893,"high":11080,"low":10855,"close":11080,"volume":86300},{"date":"2025-05-26","open":11115,"high":11400,"low":11115,"close":11400,"volume":115111},{"date":"2025-05-27","open":11381,"high":11459,"low":11283,"close":11459,"volume":157799},{"date":"2025-05-28","open":11552,"high":12301,"low":11499,"close":12093,"volume":580028},{"date":"2025-05-29","open":12427,"high":12805,"low":12378,"close":12805,"volume":1153138},{"date":"2025-05-30","open":12879,"high":12884,"low":12447,"close":12471,"volume":1000621},{"date":"2025-06-02","open":12345,"high":12555,"low":12280,"close":12466,"volume":882137},{"date":"2025-06-04","open":12762,"high":13341,"low":12762,"close":13326,"volume":2619941},{"date":"2025-06-05","open":13572,"high":13612,"low":13239,"close":13435,"volume":2049629},{"date":"2025-06-09","open":13775,"high":14747,"low":13460,"close":13553,"volume":4485734},{"date":"2025-06-10","open":13666,"high":13675,"low":13296,"close":13469,"volume":2329660},{"date":"2025-06-11","open":13479,"high":13695,"low":13405,"close":13695,"volume":1817013},{"date":"2025-06-12","open":13696,"high":13700,"low":13558,"close":13612,"volume":1356519},{"date":"2025-06-13","open":13655,"high":13655,"low":13320,"close":13385,"volume":1396916},{"date":"2025-06-16","open":13326,"high":13838,"low":13276,"close":13838,"volume":1733960},{"date":"2025-06-17","open":13901,"high":13911,"low":13395,"close":13646,"volume":1845936},{"date":"2025-06-18","open":13581,"high":13596,"low":13459,"close":13518,"volume":842074},{"date":"2025-06-19","open":13553,"high":13744,"low":13455,"close":13616,"volume":863066},{"date":"2025-06-20","open":13617,"high":13617,"low":13382,"close":13602,"volume":814442},{"date":"2025-06-23","open":13395,"high":13675,"low":13351,"close":13626,"volume":952703},{"date":"2025-06-24","open":13886,"high":14010,"low":13729,"close":13995,"volume":1398339},{"date":"2025-06-25","open":14005,"high":14093,"low":13789,"close":13936,"volume":879554},{"date":"2025-06-26","open":13970,"high":13975,"low":13479,"close":13744,"volume":998846},{"date":"2025-06-27","open":13808,"high":13990,"low":13576,"close":13621,"volume":1227060},{"date":"2025-06-30","open":13720,"high":13991,"low":13720,"close":13872,"volume":1364305},{"date":"2025-07-01","open":14182,"high":14816,"low":14088,"close":14285,"volume":3716771},{"date":"2025-07-02","open":14260,"high":14260,"low":13596,"close":13911,"volume":2313038},{"date":"2025-07-03","open":14039,"high":14168,"low":13881,"close":14039,"volume":1360283},{"date":"2025-07-04","open":14040,"high":14114,"low":13568,"close":13577,"volume":1656345},{"date":"2025-07-07","open":13450,"high":13642,"low":13382,"close":13597,"volume":776197},{"date":"2025-07-08","open":13561,"high":14154,"low":13556,"close":14152,"volume":1208641},{"date":"2025-07-09","open":14246,"high":14615,"low":14198,"close":14605,"volume":1889574},{"date":"2025-07-10","open":14647,"high":14865,"low":14510,"close":14865,"volume":1362388},{"date":"2025-07-11","open":14894,"high":14894,"low":14500,"close":14550,"volume":1232326},{"date":"2025-07-14","open":14551,"high":14806,"low":14448,"close":14796,"volume":1109600},{"date":"2025-07-15","open":14800,"high":14934,"low":14692,"close":14919,"volume":954438},{"date":"2025-07-16","open":14870,"high":14920,"low":14658,"close":14673,"volume":846969},{"date":"2025-07-17","open":14836,"high":14841,"low":14310,"close":14511,"volume":1008501},{"date":"2025-07-18","open":14522,"high":14659,"low":14330,"close":14482,"volume":703723},{"date":"2025-07-21","open":14323,"high":14437,"low":14249,"close":14319,"volume":735488},{"date":"2025-07-22","open":14383,"high":14472,"low":14168,"close":14226,"volume":609660},{"date":"2025-07-23","open":14329,"high":14472,"low":14069,"close":14275,"volume":590599},{"date":"2025-07-24","open":14315,"high":14481,"low":14118,"close":14172,"volume":565634},{"date":"2025-07-25","open":14159,"high":14444,"low":14134,"close":14364,"volume":403825},{"date":"2025-07-28","open":14363,"high":14373,"low":13921,"close":13970,"volume":1009281},{"date":"2025-07-29","open":13936,"high":14078,"low":13719,"close":14010,"volume":737342},{"date":"2025-07-30","open":14015,"high":14074,"low":13936,"close":13970,"volume":384774},{"date":"2025-07-31","open":14014,"high":14216,"low":13994,"close":14039,"volume":446226},{"date":"2025-08-01","open":13833,"high":13906,"low":13216,"close":13216,"volume":1568580},{"date":"2025-08-04","open":13206,"high":13394,"low":13151,"close":13369,"volume":295358},{"date":"2025-08-05","open":13581,"high":13656,"low":13444,"close":13581,"volume":338910},{"date":"2025-08-06","open":13407,"high":13837,"low":13407,"close":13822,"volume":279340},{"date":"2025-08-07","open":13768,"high":13817,"low":13698,"close":13817,"volume":316635},{"date":"2025-08-08","open":13817,"high":13890,"low":13783,"close":13822,"volume":276805},{"date":"2025-08-11","open":13794,"high":13881,"low":13694,"close":13714,"volume":245531},{"date":"2025-08-12","open":13649,"high":13829,"low":13472,"close":13472,"volume":360259},{"date":"2025-08-13","open":13571,"high":13675,"low":13424,"close":13581,"volume":217472},{"date":"2025-08-14","open":13579,"high":13678,"low":13363,"close":13393,"volume":219325},{"date":"2025-08-18","open":13374,"high":13374,"low":13167,"close":13167,"volume":192053},{"date":"2025-08-19","open":13165,"high":13283,"low":12950,"close":12950,"volume":422328},{"date":"2025-08-20","open":12767,"high":12920,"low":12485,"close":12821,"volume":433936},{"date":"2025-08-21","open":12821,"high":13004,"low":12811,"close":12945,"volume":296111},{"date":"2025-08-22","open":12936,"high":13114,"low":12936,"close":13014,"volume":217259},{"date":"2025-08-25","open":13143,"high":13275,"low":13096,"close":13275,"volume":239464},{"date":"2025-08-26","open":13246,"high":13266,"low":13133,"close":13236,"volume":130380},{"date":"2025-08-27","open":13324,"high":13324,"low":13128,"close":13181,"volume":126644},{"date":"2025-08-28","open":13187,"high":13641,"low":13069,"close":13591,"volume":1147004},{"date":"2025-08-29","open":13655,"high":13679,"low":13488,"close":13512,"volume":374658},{"date":"2025-09-01","open":13488,"high":13615,"low":13344,"close":13428,"volume":311379},{"date":"2025-09-02","open":13399,"high":13537,"low":13294,"close":13329,"volume":228641},{"date":"2025-09-03","open":13328,"high":13427,"low":13288,"close":13398,"volume":163669},{"date":"2025-09-04","open":13364,"high":13551,"low":13364,"close":13507,"volume":222166},{"date":"2025-09-05","open":13605,"high":13799,"low":13512,"close":13714,"volume":463950},{"date":"2025-09-08","open":13775,"high":13882,"low":13755,"close":13882,"volume":445434},{"date":"2025-09-09","open":13901,"high":14124,"low":13901,"close":14094,"volume":696557},{"date":"2025-09-10","open":14124,"high":14355,"low":14099,"close":14286,"volume":733065},{"date":"2025-09-11","open":14305,"high":14399,"low":14103,"close":14197,"volume":570210},{"date":"2025-09-12","open":14339,"high":14344,"low":14123,"close":14182,"volume":482021},{"date":"2025-09-15","open":14227,"high":14844,"low":14188,"close":14814,"volume":2198059},{"date":"2025-09-16","open":14814,"high":14819,"low":14696,"close":14774,"volume":833430},{"date":"2025-09-17","open":14764,"high":14764,"low":14537,"close":14562,"volume":658782},{"date":"2025-09-18","open":14598,"high":14711,"low":14483,"close":14626,"volume":531368},{"date":"2025-09-19","open":14625,"high":14645,"low":14379,"close":14449,"volume":515169},{"date":"2025-09-22","open":14454,"high":14512,"low":14364,"close":14449,"volume":824391},{"date":"2025-09-23","open":14375,"high":14523,"low":14203,"close":14227,"volume":649389},{"date":"2025-09-24","open":14227,"high":14321,"low":13769,"close":13891,"volume":986785},{"date":"2025-09-25","open":13891,"high":13891,"low":13699,"close":13734,"volume":471922},{"date":"2025-09-26","open":13749,"high":13754,"low":13364,"close":13507,"volume":574786},{"date":"2025-09-29","open":13699,"high":13724,"low":13517,"close":13556,"volume":340718},{"date":"2025-09-30","open":13523,"high":13611,"low":13484,"close":13576,"volume":349632},{"date":"2025-10-01","open":13601,"high":13651,"low":13528,"close":13581,"volume":275471},{"date":"2025-10-02","open":13719,"high":14025,"low":13645,"close":13921,"volume":700587},{"date":"2025-10-10","open":13935,"high":13935,"low":13625,"close":13739,"volume":652251},{"date":"2025-10-13","open":13507,"high":13679,"low":13394,"close":13679,"volume":454035},{"date":"2025-10-14","open":13739,"high":13926,"low":13522,"close":13605,"volume":618149},{"date":"2025-10-15","open":13630,"high":13975,"low":13630,"close":13970,"volume":381994},{"date":"2025-10-16","open":13979,"high":14226,"low":13979,"close":14103,"volume":1563394},{"date":"2025-10-17","open":14035,"high":14543,"low":14015,"close":14251,"volume":917676},{"date":"2025-10-20","open":14301,"high":14626,"low":14154,"close":14616,"volume":662580},{"date":"2025-10-21","open":14726,"high":15046,"low":14593,"close":14646,"volume":1408819},{"date":"2025-10-22","open":14685,"high":15188,"low":14512,"close":15188,"volume":1082026},{"date":"2025-10-23","open":15040,"high":15292,"low":14927,"close":15060,"volume":765930},{"date":"2025-10-24","open":15208,"high":15371,"low":15040,"close":15317,"volume":813876},{"date":"2025-10-27","open":15629,"high":16110,"low":15629,"close":16110,"volume":1402954},{"date":"2025-10-28","open":16017,"high":16075,"low":15814,"close":16032,"volume":889569},{"date":"2025-10-29","open":16248,"high":16435,"low":16084,"close":16426,"volume":922488},{"date":"2025-10-30","open":16633,"high":16658,"low":16134,"close":16218,"volume":1012561},{"date":"2025-10-31","open":16115,"high":16175,"low":15893,"close":16001,"volume":815294},{"date":"2025-11-03","open":16045,"high":16441,"low":16045,"close":16436,"volume":811015,"rsi_14":84.57,"sma_20":14988.99,"sma_60":14245.99,"sma_120":13774.48},{"date":"2025-11-04","open":16456,"high":16565,"low":16109,"close":16189,"volume":809239,"rsi_14":77.91,"sma_20":15121.22,"sma_60":14293.54,"sma_120":13825.71},{"date":"2025-11-05","open":15956,"high":16074,"low":15115,"close":15526,"volume":1030891,"rsi_14":65.79,"sma_20":15219.68,"sma_60":14326.36,"sma_120":13870.68},{"date":"2025-11-06","open":15936,"high":16470,"low":15595,"close":16263,"volume":1543805,"rsi_14":69.75,"sma_20":15338.16,"sma_60":14367.51,"sma_120":13920.0},{"date":"2025-11-07","open":16026,"high":16100,"low":15412,"close":15704,"volume":1181065,"rsi_14":60.29,"sma_20":15437.53,"sma_60":14399.3,"sma_120":13961.29},{"date":"2025-11-10","open":16030,"high":16648,"low":16010,"close":16540,"volume":2397501,"rsi_14":65.54,"sma_20":15582.24,"sma_60":14445.11,"sma_120":14003.92},{"date":"2025-11-11","open":16813,"high":17025,"low":16442,"close":16604,"volume":1638969,"rsi_14":62.6,"sma_20":15733.88,"sma_60":14493.82,"sma_120":14051.26},{"date":"2025-11-12","open":16713,"high":16960,"low":16520,"close":16940,"volume":904721,"rsi_14":66.13,"sma_20":15884.1,"sma_60":14552.26,"sma_120":14100.78},{"date":"2025-11-13","open":16772,"high":16881,"low":16663,"close":16827,"volume":711835,"rsi_14":63.29,"sma_20":16021.83,"sma_60":14607.01,"sma_120":14151.11},{"date":"2025-11-14","open":16382,"high":16412,"low":16065,"close":16065,"volume":1059471,"rsi_14":49.6,"sma_20":16113.57,"sma_60":14652.02,"sma_120":14194.37},{"date":"2025-11-17","open":16376,"high":16584,"low":16223,"close":16555,"volume":699227,"rsi_14":54.32,"sma_20":16211.68,"sma_60":14709.16,"sma_120":14242.02},{"date":"2025-11-18","open":16292,"high":16555,"low":15985,"close":16050,"volume":732539,"rsi_14":46.96,"sma_20":16282.75,"sma_60":14761.42,"sma_120":14285.56},{"date":"2025-11-19","open":16164,"high":16218,"low":15620,"close":15922,"volume":670845,"rsi_14":47.57,"sma_20":16319.9,"sma_60":14813.7,"sma_120":14326.38},{"date":"2025-11-20","open":16269,"high":16495,"low":16204,"close":16298,"volume":603513,"rsi_14":52.37,"sma_20":16382.47,"sma_60":14870.21,"sma_120":14367.66},{"date":"2025-11-21","open":15674,"high":15802,"low":15511,"close":15615,"volume":933776,"rsi_14":43.69,"sma_20":16397.59,"sma_60":14914.08,"sma_120":14402.7},{"date":"2025-11-24","open":15823,"high":15873,"low":15536,"close":15566,"volume":1180608,"rsi_14":45.05,"sma_20":16370.09,"sma_60":14952.72,"sma_120":14431.98},{"date":"2025-11-25","open":15923,"high":16031,"low":15402,"close":15437,"volume":486331,"rsi_14":49.22,"sma_20":16340.02,"sma_60":14989.82,"sma_120":14454.17},{"date":"2025-11-26","open":15655,"high":15817,"low":15451,"close":15788,"volume":476015,"rsi_14":45.59,"sma_20":16307.77,"sma_60":15033.78,"sma_120":14482.14},{"date":"2025-11-27","open":15848,"high":16006,"low":15739,"close":15838,"volume":444546,"rsi_14":51.38,"sma_20":16288.52,"sma_60":15071.67,"sma_120":14510.57},{"date":"2025-11-28","open":15951,"high":16040,"low":15645,"close":15759,"volume":459194,"rsi_14":40.5,"sma_20":16276.3,"sma_60":15109.55,"sma_120":14531.07},{"date":"2025-12-01","open":15833,"high":15912,"low":15343,"close":15432,"volume":768985,"rsi_14":36.63,"sma_20":16225.53,"sma_60":15143.34,"sma_120":14547.92},{"date":"2025-12-02","open":15496,"high":15615,"low":15467,"close":15605,"volume":315402,"rsi_14":34.16,"sma_20":16196.0,"sma_60":15181.72,"sma_120":14565.23},{"date":"2025-12-03","open":15684,"high":16263,"low":15684,"close":16179,"volume":772842,"rsi_14":43.07,"sma_20":16228.98,"sma_60":15228.58,"sma_120":14588.07},{"date":"2025-12-04","open":16139,"high":16169,"low":15956,"close":16144,"volume":460171,"rsi_14":51.01,"sma_20":16222.96,"sma_60":15273.04,"sma_120":14608.72},{"date":"2025-12-05","open":16055,"high":16401,"low":15986,"close":16377,"volume":406841,"rsi_14":47.58,"sma_20":16257.0,"sma_60":15317.93,"sma_120":14632.03},{"date":"2025-12-08","open":16411,"high":16411,"low":16194,"close":16327,"volume":472084,"rsi_14":54.28,"sma_20":16246.23,"sma_60":15359.18,"sma_120":14656.82},{"date":"2025-12-09","open":16283,"high":16461,"low":16278,"close":16426,"volume":328756,"rsi_14":57.86,"sma_20":16237.27,"sma_60":15398.5,"sma_120":14678.64},{"date":"2025-12-10","open":16426,"high":16451,"low":16149,"close":16169,"volume":1525374,"rsi_14":47.92,"sma_20":16198.28,"sma_60":15430.25,"sma_120":14699.91},{"date":"2025-12-11","open":16396,"high":16396,"low":16021,"close":16045,"volume":610069,"rsi_14":58.5,"sma_20":16158.75,"sma_60":15461.4,"sma_120":14721.21},{"date":"2025-12-12","open":16169,"high":16594,"low":16169,"close":16594,"volume":491266,"rsi_14":66.99,"sma_20":16185.54,"sma_60":15502.06,"sma_120":14746.32},{"date":"2025-12-15","open":16312,"high":16312,"low":16117,"close":16179,"volume":483761,"rsi_14":61.2,"sma_20":16166.51,"sma_60":15525.08,"sma_120":14768.05},{"date":"2025-12-16","open":16110,"high":16233,"low":15862,"close":15862,"volume":322793,"rsi_14":51.13,"sma_20":16157.01,"sma_60":15543.45,"sma_120":14786.9},{"date":"2025-12-17","open":15976,"high":16080,"low":15867,"close":15996,"volume":226283,"rsi_14":52.35,"sma_20":16160.73,"sma_60":15567.62,"sma_120":14803.77},{"date":"2025-12-18","open":15674,"high":15773,"low":15487,"close":15541,"volume":287434,"rsi_14":47.09,"sma_20":16122.49,"sma_60":15583.06,"sma_120":14817.3},{"date":"2025-12-19","open":15694,"high":15749,"low":15447,"close":15699,"volume":335653,"rsi_14":53.74,"sma_20":16126.72,"sma_60":15604.13,"sma_120":14833.79},{"date":"2025-12-22","open":15867,"high":15951,"low":15724,"close":15833,"volume":300112,"rsi_14":53.22,"sma_20":16140.23,"sma_60":15627.45,"sma_120":14852.43},{"date":"2025-12-23","open":15897,"high":15907,"low":15739,"close":15759,"volume":291597,"rsi_14":43.07,"sma_20":16156.51,"sma_60":15653.28,"sma_120":14868.35},{"date":"2025-12-24","open":15966,"high":16115,"low":15922,"close":15966,"volume":275741,"rsi_14":47.22,"sma_20":16165.5,"sma_60":15688.27,"sma_120":14882.52},{"date":"2025-12-26","open":15961,"high":15961,"low":15576,"close":15625,"volume":287167,"rsi_14":38.66,"sma_20":16154.75,"sma_60":15720.16,"sma_120":14896.97},{"date":"2025-12-29","open":15526,"high":15813,"low":15482,"close":15793,"volume":258398,"rsi_14":42.22,"sma_20":16156.5,"sma_60":15758.71,"sma_120":14911.76},{"date":"2025-12-30","open":15620,"high":15833,"low":15620,"close":15778,"volume":223819,"rsi_14":40.32,"sma_20":16174.0,"sma_60":15796.17,"sma_120":14930.33},{"date":"2026-01-02","open":15783,"high":15783,"low":15521,"close":15719,"volume":370913,"rsi_14":42.86,"sma_20":16179.75,"sma_60":15832.32,"sma_120":14948.23},{"date":"2026-01-05","open":15724,"high":16050,"low":15724,"close":16031,"volume":537934,"rsi_14":49.78,"sma_20":16172.25,"sma_60":15873.64,"sma_120":14964.06},{"date":"2026-01-06","open":16031,"high":16352,"low":15951,"close":16342,"volume":470495,"rsi_14":45.93,"sma_20":16182.25,"sma_60":15914.46,"sma_120":14978.71},{"date":"2026-01-07","open":16332,"high":16431,"low":15951,"close":16095,"volume":565997,"rsi_14":48.57,"sma_20":16168.0,"sma_60":15954.18,"sma_120":14989.08},{"date":"2026-01-08","open":15951,"high":16124,"low":15912,"close":15986,"volume":514101,"rsi_14":52.27,"sma_20":16150.75,"sma_60":15993.07,"sma_120":15001.18},{"date":"2026-01-09","open":15996,"high":16186,"low":15951,"close":16179,"volume":326125,"rsi_14":53.29,"sma_20":16138.25,"sma_60":16036.47,"sma_120":15012.85},{"date":"2026-01-12","open":16327,"high":16515,"low":16233,"close":16495,"volume":578614,"rsi_14":68.04,"sma_20":16154.75,"sma_60":16079.04,"sma_120":15026.13},{"date":"2026-01-13","open":16584,"high":16886,"low":16545,"close":16886,"volume":547537,"rsi_14":70.62,"sma_20":16197.25,"sma_60":16125.95,"sma_120":15044.79},{"date":"2026-01-14","open":16886,"high":17692,"low":16827,"close":17613,"volume":1454482,"rsi_14":75.64,"sma_20":16248.75,"sma_60":16182.62,"sma_120":15070.94},{"date":"2026-01-15","open":17771,"high":17939,"low":17633,"close":17860,"volume":1061944,"rsi_14":78.83,"sma_20":16333.75,"sma_60":16237.32,"sma_120":15099.42},{"date":"2026-01-16","open":17944,"high":17969,"low":17608,"close":17801,"volume":827050,"rsi_14":76.24,"sma_20":16431.75,"sma_60":16290.5,"sma_120":15128.76},{"date":"2026-01-19","open":17771,"high":17949,"low":17633,"close":17900,"volume":530436,"rsi_14":84.95,"sma_20":16528.0,"sma_60":16336.21,"sma_120":15159.73},{"date":"2026-01-20","open":17900,"high":18483,"low":17667,"close":18236,"volume":1143697,"rsi_14":85.69,"sma_20":16664.25,"sma_60":16389.74,"sma_120":15193.11},{"date":"2026-01-21","open":17989,"high":18112,"low":17702,"close":17979,"volume":707957,"rsi_14":80.03,"sma_20":16779.5,"sma_60":16434.6,"sma_120":15225.2},{"date":"2026-01-22","open":18172,"high":18340,"low":18008,"close":18127,"volume":542245,"rsi_14":82.08,"sma_20":16895.5,"sma_60":16468.61,"sma_120":15256.93},{"date":"2026-01-23","open":18335,"high":18819,"low":18295,"close":18691,"volume":1320952,"rsi_14":83.21,"sma_20":17043.75,"sma_60":16513.43,"sma_120":15296.71},{"date":"2026-01-26","open":18701,"high":18765,"low":18122,"close":18206,"volume":1006852,"rsi_14":72.31,"sma_20":17157.0,"sma_60":16543.42,"sma_120":15332.08},{"date":"2026-01-27","open":18206,"high":18256,"low":17909,"close":18206,"volume":700310,"rsi_14":76.86,"sma_20":17287.5,"sma_60":16576.92,"sma_120":15367.79},{"date":"2026-01-28","open":18285,"high":18409,"low":18083,"close":18345,"volume":744832,"rsi_14":79.78,"sma_20":17416.5,"sma_60":16616.43,"sma_120":15404.07},{"date":"2026-01-29","open":18463,"high":18730,"low":17979,"close":18656,"volume":886330,"rsi_14":80.36,"sma_20":17562.0,"sma_60":16653.84,"sma_120":15449.92},{"date":"2026-01-30","open":18572,"high":18755,"low":18226,"close":18453,"volume":925603,"rsi_14":74.69,"sma_20":17700.25,"sma_60":16692.0,"sma_120":15492.77},{"date":"2026-02-02","open":18290,"high":18414,"low":17380,"close":17529,"volume":1404479,"rsi_14":57.14,"sma_20":17776.0,"sma_60":16725.74,"sma_120":15526.05},{"date":"2026-02-03","open":18038,"high":18701,"low":17979,"close":18701,"volume":891507,"rsi_14":61.0,"sma_20":17895.25,"sma_60":16766.82,"sma_120":15567.16},{"date":"2026-02-04","open":18607,"high":19245,"low":18518,"close":19245,"volume":1229270,"rsi_14":63.21,"sma_20":18054.5,"sma_60":16826.5,"sma_120":15612.9},{"date":"2026-02-05","open":18918,"high":19314,"low":18740,"close":18854,"volume":1104213,"rsi_14":59.45,"sma_20":18199.5,"sma_60":16865.49,"sma_120":15655.3},{"date":"2026-02-06","open":18181,"high":18473,"low":17692,"close":18364,"volume":763196,"rsi_14":53.9,"sma_20":18310.0,"sma_60":16895.17,"sma_120":15694.5},{"date":"2026-02-09","open":19062,"high":19264,"low":18884,"close":19126,"volume":582053,"rsi_14":56.97,"sma_20":18443.0,"sma_60":16932.01,"sma_120":15742.14},{"date":"2026-02-10","open":19334,"high":19373,"low":19071,"close":19284,"volume":670227,"rsi_14":60.38,"sma_20":18564.25,"sma_60":16973.42,"sma_120":15790.21},{"date":"2026-02-11","open":19334,"high":19650,"low":19106,"close":19566,"volume":668510,"rsi_14":61.2,"sma_20":18663.0,"sma_60":17032.43,"sma_120":15842.23},{"date":"2026-02-12","open":19798,"high":20298,"low":19665,"close":20298,"volume":1321242,"rsi_14":62.19,"sma_20":18786.25,"sma_60":17095.5,"sma_120":15902.33},{"date":"2026-02-13","open":20105,"high":20466,"low":19917,"close":20120,"volume":1016839,"rsi_14":65.22,"sma_20":18903.5,"sma_60":17164.09,"sma_120":15962.75},{"date":"2026-02-19","open":20535,"high":20619,"low":20283,"close":20535,"volume":867258,"rsi_14":67.38,"sma_20":19036.75,"sma_60":17241.83,"sma_120":16027.76},{"date":"2026-02-20","open":20560,"high":21292,"low":20560,"close":21247,"volume":1337616,"rsi_14":69.95,"sma_20":19189.0,"sma_60":17325.25,"sma_120":16097.73},{"date":"2026-02-23","open":21658,"high":21667,"low":21148,"close":21465,"volume":1499045,"rsi_14":69.56,"sma_20":19365.25,"sma_60":17423.82,"sma_120":16168.95},{"date":"2026-02-24","open":21425,"high":22246,"low":21163,"close":22211,"volume":1545750,"rsi_14":74.33,"sma_20":19571.75,"sma_60":17535.83,"sma_120":16244.27},{"date":"2026-02-25","open":22236,"high":22755,"low":21826,"close":22548,"volume":1375742,"rsi_14":85.17,"sma_20":19766.75,"sma_60":17655.67,"sma_120":16322.74},{"date":"2026-02-26","open":22562,"high":22980,"low":22226,"close":22879,"volume":1149014,"rsi_14":83.19,"sma_20":20003.0,"sma_60":17775.17,"sma_120":16404.47},{"date":"2026-02-27","open":22548,"high":22854,"low":22276,"close":22463,"volume":1064752,"rsi_14":76.1,"sma_20":20218.25,"sma_60":17886.83,"sma_120":16479.25},{"date":"2026-03-03","open":22314,"high":22483,"low":21059,"close":21059,"volume":2045713,"rsi_14":65.36,"sma_20":20355.54,"sma_60":17976.18,"sma_120":16542.86},{"date":"2026-03-04","open":20273,"high":20347,"low":17969,"close":18137,"volume":1805226,"rsi_14":48.82,"sma_20":20329.28,"sma_60":18021.76,"sma_120":16582.55},{"date":"2026-03-05","open":19615,"high":20036,"low":19338,"close":19714,"volume":1091312,"rsi_14":52.82,"sma_20":20393.03,"sma_60":18091.01,"sma_120":16636.36},{"date":"2026-03-06","open":19407,"high":19941,"low":19046,"close":19828,"volume":816007,"rsi_14":52.62,"sma_20":20509.3,"sma_60":18152.52,"sma_120":16690.55},{"date":"2026-03-09","open":18647,"high":18919,"low":18147,"close":18780,"volume":745964,"rsi_14":46.47,"sma_20":20513.29,"sma_60":18196.93,"sma_120":16734.99},{"date":"2026-03-10","open":19615,"high":19625,"low":18988,"close":19423,"volume":1485873,"rsi_14":46.04,"sma_20":20522.28,"sma_60":18248.26,"sma_120":16783.1},{"date":"2026-03-11","open":20327,"high":20535,"low":19531,"close":19818,"volume":2816141,"rsi_14":48.66,"sma_20":20571.04,"sma_60":18307.1,"sma_120":16833.14},{"date":"2026-03-12","open":19729,"high":19926,"low":19457,"close":19808,"volume":898188,"rsi_14":46.66,"sma_20":20644.04,"sma_60":18364.1,"sma_120":16881.3},{"date":"2026-03-13","open":19195,"high":19561,"low":19041,"close":19289,"volume":623190,"rsi_14":40.84,"sma_20":20652.31,"sma_60":18416.69,"sma_120":16923.47},{"date":"2026-03-16","open":19364,"high":19849,"low":19186,"close":19398,"volume":873150,"rsi_14":40.22,"sma_20":20658.04,"sma_60":18473.18,"sma_120":16967.29},{"date":"2026-03-17","open":19759,"high":19843,"low":19586,"close":19699,"volume":694931,"rsi_14":37.6,"sma_20":20664.79,"sma_60":18525.51,"sma_120":17013.79},{"date":"2026-03-18","open":20046,"high":20629,"low":19962,"close":20589,"volume":1120592,"rsi_14":40.83,"sma_20":20679.52,"sma_60":18599.84,"sma_120":17062.46},{"date":"2026-03-19","open":20278,"high":20555,"low":20075,"close":20283,"volume":485111,"rsi_14":37.82,"sma_20":20687.78,"sma_60":18674.34,"sma_120":17108.89},{"date":"2026-03-20","open":20624,"high":21045,"low":20545,"close":21010,"volume":995863,"rsi_14":43.37,"sma_20":20711.79,"sma_60":18758.85,"sma_120":17163.23},{"date":"2026-03-23","open":20171,"high":20176,"low":19241,"close":19309,"volume":832603,"rsi_14":42.23,"sma_20":20613.77,"sma_60":18822.34,"sma_120":17202.7},{"date":"2026-03-24","open":20105,"high":20120,"low":19298,"close":19863,"volume":639044,"rsi_14":59.7,"sma_20":20532.8,"sma_60":18892.52,"sma_120":17248.32},{"date":"2026-03-25","open":20387,"high":20674,"low":20332,"close":20619,"volume":537882,"rsi_14":55.6,"sma_20":20452.3,"sma_60":18973.18,"sma_120":17300.32},{"date":"2026-03-26","open":20520,"high":20679,"low":20016,"close":20060,"volume":519977,"rsi_14":51.36,"sma_20":20326.54,"sma_60":19045.68,"sma_120":17349.48},{"date":"2026-03-27","open":19417,"high":19898,"low":19101,"close":19818,"volume":669391,"rsi_14":56.73,"sma_20":20171.8,"sma_60":19110.6,"sma_120":17399.44},{"date":"2026-03-30","open":18809,"high":19363,"low":18729,"close":19279,"volume":506011,"rsi_14":49.06,"sma_20":20010.82,"sma_60":19172.19,"sma_120":17446.17},{"date":"2026-03-31","open":18968,"high":19264,"low":18537,"close":18626,"volume":666563,"rsi_14":42.43,"sma_20":19887.79,"sma_60":19219.94,"sma_120":17489.32},{"date":"2026-04-01","open":19551,"high":19858,"low":19220,"close":19709,"volume":622563,"rsi_14":49.45,"sma_20":19967.3,"sma_60":19286.19,"sma_120":17541.18},{"date":"2026-04-02","open":19897,"high":20144,"low":18739,"close":18968,"volume":767694,"rsi_14":48.25,"sma_20":19929.59,"sma_60":19340.96,"sma_120":17586.64},{"date":"2026-04-03","open":19402,"high":19512,"low":19056,"close":19259,"volume":511846,"rsi_14":49.26,"sma_20":19900.83,"sma_60":19395.37,"sma_120":17634.51},{"date":"2026-04-06","open":19264,"high":19541,"low":19106,"close":19334,"volume":647536,"rsi_14":47.99,"sma_20":19928.84,"sma_60":19445.79,"sma_120":17680.12},{"date":"2026-04-07","open":19452,"high":19551,"low":18854,"close":19037,"volume":569560,"rsi_14":40.89,"sma_20":19909.34,"sma_60":19495.37,"sma_120":17724.78},{"date":"2026-04-08","open":20268,"high":20486,"low":20041,"close":20387,"volume":719512,"rsi_14":50.54,"sma_20":19938.08,"sma_60":19569.54,"sma_120":17781.31},{"date":"2026-04-09","open":20189,"high":20545,"low":20174,"close":20367,"volume":469255,"rsi_14":46.37,"sma_20":19966.33,"sma_60":19640.12,"sma_120":17838.3},{"date":"2026-04-10","open":20570,"high":20827,"low":20570,"close":20743,"volume":363833,"rsi_14":59.52,"sma_20":20039.81,"sma_60":19711.71,"sma_120":17895.38},{"date":"2026-04-13","open":20238,"high":20481,"low":20238,"close":20347,"volume":256824,"rsi_14":53.28,"sma_20":20087.83,"sma_60":19770.04,"sma_120":17947.99},{"date":"2026-04-14","open":20753,"high":20936,"low":20713,"close":20767,"volume":448493,"rsi_14":51.05,"sma_20":20141.84,"sma_60":19823.21,"sma_120":18002.92},{"date":"2026-04-15","open":21321,"high":21568,"low":21292,"close":21460,"volume":561184,"rsi_14":59.76,"sma_20":20185.86,"sma_60":19883.87,"sma_120":18060.6},{"date":"2026-04-16","open":21756,"high":21865,"low":21539,"close":21776,"volume":435085,"rsi_14":63.51,"sma_20":20261.34,"sma_60":19950.87,"sma_120":18120.69},{"date":"2026-04-17","open":21855,"high":21865,"low":21605,"close":21687,"volume":372208,"rsi_14":67.71,"sma_20":20295.58,"sma_60":20014.71,"sma_120":18175.46},{"date":"2026-04-20","open":21895,"high":22189,"low":21857,"close":21890,"volume":484184,"rsi_14":75.71,"sma_20":20426.1,"sma_60":20076.29,"sma_120":18233.01},{"date":"2026-04-21","open":22023,"high":22281,"low":22018,"close":22236,"volume":515709,"rsi_14":72.52,"sma_20":20546.07,"sma_60":20148.04,"sma_120":18291.32},{"date":"2026-04-22","open":22162,"high":22444,"low":21949,"close":22444,"volume":308898,"rsi_14":84.22,"sma_20":20638.32,"sma_60":20220.79,"sma_120":18344.7},{"date":"2026-04-23","open":22716,"high":22894,"low":22167,"close":22780,"volume":818761,"rsi_14":84.36,"sma_20":20775.83,"sma_60":20289.71,"sma_120":18401.57},{"date":"2026-04-24","open":22854,"high":23601,"low":22854,"close":23566,"volume":490627,"rsi_14":86.27,"sma_20":20965.32,"sma_60":20380.04,"sma_120":18461.73},{"date":"2026-04-27","open":23848,"high":23932,"low":23591,"close":23883,"volume":531249,"rsi_14":91.39,"sma_20":21198.06,"sma_60":20475.71,"sma_120":18526.32},{"date":"2026-04-28","open":24169,"high":24392,"low":23892,"close":23892,"volume":454346,"rsi_14":88.83,"sma_20":21464.3,"sma_60":20569.21,"sma_120":18592.82},{"date":"2026-04-29","open":23950,"high":24453,"low":23826,"close":24419,"volume":348225,"rsi_14":89.98,"sma_20":21693.05,"sma_60":20663.21,"sma_120":18658.53},{"date":"2026-04-30","open":24518,"high":24977,"low":24404,"close":24473,"volume":639008,"rsi_14":89.27,"sma_20":21962.0,"sma_60":20761.54,"sma_120":18726.77},{"date":"2026-05-04","open":25425,"high":25614,"low":25211,"close":25510,"volume":579568,"rsi_14":98.27,"sma_20":22268.25,"sma_60":20892.79,"sma_120":18809.27},{"date":"2026-05-06","open":26272,"high":26775,"low":25809,"close":26108,"volume":1042240,"rsi_14":98.33,"sma_20":22600.75,"sma_60":21014.29,"sma_120":18890.56},{"date":"2026-05-07","open":26501,"high":26606,"low":25709,"close":26476,"volume":828882,"rsi_14":98.22,"sma_20":22966.75,"sma_60":21132.79,"sma_120":18979.65},{"date":"2026-05-08","open":26182,"high":26730,"low":25943,"close":26730,"volume":466652,"rsi_14":98.19,"sma_20":23277.25,"sma_60":21262.12,"sma_120":19063.81},{"date":"2026-05-11","open":26994,"high":27153,"low":26346,"close":26436,"volume":1236154,"rsi_14":94.32,"sma_20":23574.0,"sma_60":21394.79,"sma_120":19144.98},{"date":"2026-05-12","open":26610,"high":26904,"low":25071,"close":25898,"volume":1743696,"rsi_14":84.89,"sma_20":23824.75,"sma_60":21505.62,"sma_120":19218.82},{"date":"2026-05-13","open":25813,"high":25977,"low":25022,"close":25918,"volume":1200349,"rsi_14":83.93,"sma_20":24096.5,"sma_60":21614.12,"sma_120":19293.77},{"date":"2026-05-14","open":26058,"high":26407,"low":25839,"close":26307,"volume":1070179,"rsi_14":84.47,"sma_20":24366.5,"sma_60":21724.37,"sma_120":19378.4},{"date":"2026-05-15","open":26894,"high":27343,"low":24742,"close":25291,"volume":1454842,"rsi_14":69.36,"sma_20":24550.5,"sma_60":21805.29,"sma_120":19450.4},{"date":"2026-05-18","open":25201,"high":25261,"low":23662,"close":25061,"volume":1344515,"rsi_14":62.02,"sma_20":24707.0,"sma_60":21885.37,"sma_120":19524.73},{"date":"2026-05-19","open":24932,"high":24932,"low":23641,"close":24279,"volume":1104515,"rsi_14":51.81,"sma_20":24828.75,"sma_60":21945.37,"sma_120":19593.6},{"date":"2026-05-20","open":24279,"high":24279,"low":23089,"close":23606,"volume":1104640,"rsi_14":46.45,"sma_20":24906.5,"sma_60":21982.12,"sma_120":19653.69},{"date":"2026-05-21","open":24249,"high":25409,"low":24224,"close":25310,"volume":605717,"rsi_14":55.6,"sma_20":25052.25,"sma_60":22043.71,"sma_120":19733.77},{"date":"2026-05-22","open":25864,"high":26188,"low":25674,"close":25973,"volume":628725,"rsi_14":58.76,"sma_20":25220.75,"sma_60":22103.79,"sma_120":19819.81},{"date":"2026-05-26","open":26904,"high":27233,"low":26511,"close":26785,"volume":754236,"rsi_14":57.65,"sma_20":25413.0,"sma_60":22171.79,"sma_120":19913.73},{"date":"2026-05-27","open":26904,"high":27054,"low":26053,"close":26123,"volume":787156,"rsi_14":50.09,"sma_20":25532.25,"sma_60":22223.12,"sma_120":19999.15},{"date":"2026-05-28","open":26123,"high":26203,"low":24429,"close":25330,"volume":1150757,"rsi_14":43.51,"sma_20":25595.75,"sma_60":22268.21,"sma_120":20077.52},{"date":"2026-05-29","open":26092,"high":26401,"low":25210,"close":26212,"volume":811137,"rsi_14":47.26,"sma_20":25703.0,"sma_60":22351.7,"sma_120":20163.94},{"date":"2026-06-01","open":26786,"high":28404,"low":26766,"close":27244,"volume":798967,"rsi_14":53.96,"sma_20":25844.75,"sma_60":22501.7,"sma_120":20261.73},{"date":"2026-06-02","open":26710,"high":26710,"low":25211,"close":25829,"volume":677378,"rsi_14":49.68,"sma_20":25912.75,"sma_60":22601.45,"sma_120":20346.23},{"date":"2026-06-04","open":25530,"high":26625,"low":25405,"close":26182,"volume":412086,"rsi_14":51.16,"sma_20":25946.5,"sma_60":22705.19,"sma_120":20428.85},{"date":"2026-06-05","open":25485,"high":25669,"low":23746,"close":24842,"volume":289103,"rsi_14":44.07,"sma_20":25883.0,"sma_60":22804.2,"sma_120":20500.56},{"date":"2026-06-08","open":22366,"high":23503,"low":22366,"close":22635,"volume":326719,"rsi_14":40.2,"sma_20":25690.25,"sma_60":22855.45,"sma_120":20551.85},{"date":"2026-06-09","open":23282,"high":23651,"low":22276,"close":23452,"volume":1056216,"rsi_14":44.31,"sma_20":25525.75,"sma_60":22913.69,"sma_120":20610.4},{"date":"2026-06-10","open":22918,"high":23641,"low":22450,"close":23123,"volume":635595,"rsi_14":45.78,"sma_20":25359.5,"sma_60":22966.61,"sma_120":20665.35},{"date":"2026-06-11","open":22640,"high":23408,"low":22087,"close":23253,"volume":622294,"rsi_14":48.65,"sma_20":25226.75,"sma_60":23030.44,"sma_120":20723.56},{"date":"2026-06-12","open":24438,"high":24887,"low":23717,"close":24155,"volume":704963,"rsi_14":45.32,"sma_20":25138.25,"sma_60":23107.53,"sma_120":20790.35},{"date":"2026-06-15","open":24857,"high":25693,"low":24688,"close":25286,"volume":521320,"rsi_14":47.32,"sma_20":25087.0,"sma_60":23198.45,"sma_120":20861.98},{"date":"2026-06-16","open":25654,"high":26063,"low":25515,"close":25669,"volume":365656,"rsi_14":45.49,"sma_20":25106.0,"sma_60":23280.79,"sma_120":20940.31},{"date":"2026-06-17","open":25739,"high":25804,"low":25171,"close":25410,"volume":277413,"rsi_14":47.02,"sma_20":25123.5,"sma_60":23363.95,"sma_120":21019.15},{"date":"2026-06-18","open":25191,"high":25191,"low":24409,"close":24703,"volume":444059,"rsi_14":47.36,"sma_20":25144.75,"sma_60":23423.03,"sma_120":21090.94},{"date":"2026-06-19","open":24907,"high":25360,"low":23631,"close":24264,"volume":826554,"rsi_14":41.49,"sma_20":25177.75,"sma_60":23503.45,"sma_120":21162.9},{"date":"2026-06-22","open":24259,"high":24638,"low":24000,"close":24000,"volume":778199,"rsi_14":34.81,"sma_20":25112.0,"sma_60":23570.11,"sma_120":21231.31},{"date":"2026-06-23","open":24299,"high":24718,"low":22421,"close":22471,"volume":1010084,"rsi_14":34.44,"sma_20":24936.25,"sma_60":23598.44,"sma_120":21285.81},{"date":"2026-06-24","open":22516,"high":23253,"low":22117,"close":22645,"volume":984260,"rsi_14":33.33,"sma_20":24728.5,"sma_60":23639.11,"sma_120":21342.4},{"date":"2026-06-25","open":23727,"high":24250,"low":23483,"close":23522,"volume":574245,"rsi_14":43.5,"sma_20":24598.0,"sma_60":23698.52,"sma_120":21404.56},{"date":"2026-06-26","open":23318,"high":23393,"low":21738,"close":22396,"volume":1042524,"rsi_14":48.68,"sma_20":24450.75,"sma_60":23748.19,"sma_120":21460.19},{"date":"2026-06-29","open":22601,"high":23194,"low":22052,"close":22934,"volume":1036124,"rsi_14":47.05,"sma_20":24286.25,"sma_60":23817.85,"sma_120":21518.9},{"date":"2026-06-30","open":23103,"high":23342,"low":22520,"close":23098,"volume":546326,"rsi_14":49.86,"sma_20":24078.25,"sma_60":23872.02,"sma_120":21579.1},{"date":"2026-07-01","open":23502,"high":23616,"low":22620,"close":23347,"volume":686778,"rsi_14":50.54,"sma_20":23953.75,"sma_60":23942.83,"sma_120":21641.9},{"date":"2026-07-02","open":22669,"high":23437,"low":21967,"close":22530,"volume":1063560,"rsi_14":40.62,"sma_20":23770.5,"sma_60":23995.08,"sma_120":21695.23},{"date":"2026-07-03","open":22541,"high":22730,"low":21464,"close":22730,"volume":746512,"rsi_14":33.46,"sma_20":23664.5,"sma_60":24049.42,"sma_120":21747.6},{"date":"2026-07-06","open":22825,"high":23348,"low":21903,"close":22386,"volume":839566,"rsi_14":28.65,"sma_20":23652.0,"sma_60":24103.0,"sma_120":21799.19},{"date":"2026-07-07","open":22157,"high":22351,"low":21255,"close":21863,"volume":773501,"rsi_14":27.69,"sma_20":23572.25,"sma_60":24125.08,"sma_120":21847.31},{"date":"2026-07-08","open":21514,"high":22017,"low":20509,"close":20951,"volume":1038143,"rsi_14":27.0,"sma_20":23463.25,"sma_60":24132.25,"sma_120":21886.19},{"date":"2026-07-09","open":21350,"high":21454,"low":20095,"close":20512,"volume":1230933,"rsi_14":27.0,"sma_20":23325.75,"sma_60":24125.75,"sma_120":21918.73},{"date":"2026-07-10","open":21071,"high":22191,"low":20956,"close":21658,"volume":896900,"rsi_14":37.05,"sma_20":23200.5,"sma_60":24145.08,"sma_120":21957.56},{"date":"2026-07-13","open":21743,"high":22232,"low":20572,"close":20667,"volume":1353032,"rsi_14":39.39,"sma_20":22968.75,"sma_60":24140.75,"sma_120":21981.98},{"date":"2026-07-14","open":20687,"high":20951,"low":19416,"close":19850,"volume":2207417,"rsi_14":34.71,"sma_20":22676.75,"sma_60":24111.08,"sma_120":21997.48},{"date":"2026-07-15","open":20582,"high":21016,"low":20582,"close":20841,"volume":1712396,"rsi_14":35.52,"sma_20":22447.5,"sma_60":24092.67,"sma_120":22021.77},{"date":"2026-07-16","open":20308,"high":20712,"low":19914,"close":20333,"volume":1039501,"rsi_14":38.06,"sma_20":22228.25,"sma_60":24067.25,"sma_120":22040.98},{"date":"2026-07-20","open":19780,"high":20159,"low":19373,"close":19481,"volume":1633588,"rsi_14":30.72,"sma_20":21988.25,"sma_60":24024.17,"sma_120":22050.23},{"date":"2026-07-21","open":19486,"high":19964,"low":19012,"close":19775,"volume":637003,"rsi_14":31.71,"sma_20":21776.25,"sma_60":23980.17,"sma_120":22064.1},{"date":"2026-07-22","open":20268,"high":21145,"low":20174,"close":20373,"volume":1527982,"rsi_14":34.23,"sma_20":21671.0,"sma_60":23942.67,"sma_120":22081.73},{"date":"2026-07-23","open":20463,"high":21728,"low":20463,"close":21728,"volume":814383,"rsi_14":45.98,"sma_20":21625.0,"sma_60":23922.17,"sma_120":22105.94},{"date":"2026-07-24","open":21453,"high":21623,"low":20885,"close":21075,"volume":1010407,"rsi_14":42.07,"sma_20":21502.25,"sma_60":23877.5,"sma_120":22128.77},{"date":"2026-07-27","open":21169,"high":21234,"low":20413,"close":20781,"volume":691520,"rsi_14":42.27,"sma_20":21421.25,"sma_60":23822.58,"sma_120":22149.15},{"date":"2026-07-28","open":20035,"high":20035,"low":18799,"close":18998,"volume":526171,"rsi_14":37.69,"sma_20":21223.75,"sma_60":23737.67,"sma_120":22153.44},{"date":"2026-07-29","open":19292,"high":19596,"low":17203,"close":18091,"volume":2650528,"rsi_14":37.51,"sma_20":20969.5,"sma_60":23630.83,"sma_120":22147.02},{"date":"2026-07-30","open":17740,"high":19195,"low":17740,"close":18080,"volume":2227091,"rsi_14":38.92,"sma_20":20702.0,"sma_60":23522.83,"sma_120":22142.19},{"date":"2026-07-31","open":19325,"high":20005,"low":18485,"close":20000,"volume":777695,"rsi_14":42.82,"sma_20":20571.5,"sma_60":23429.5,"sma_120":22161.15},{"date":"2026-08-03","open":19820,"high":20155,"low":19510,"close":19755,"volume":880906,"rsi_14":45.65,"sma_20":20418.75,"sma_60":23322.08,"sma_120":22168.19},{"date":"2026-08-04","open":19860,"high":20580,"low":19610,"close":20580,"volume":928933,"rsi_14":52.91,"sma_20":20324.5,"sma_60":23222.25,"sma_120":22177.52},{"date":"2026-08-05","open":21100,"high":21520,"low":20995,"close":21410,"volume":258123,"rsi_14":52.22,"sma_20":20298.0,"sma_60":23132.0,"sma_120":22197.06},{"date":"2026-08-06","open":21140,"high":21515,"low":20695,"close":21045,"volume":446148,"rsi_14":52.9,"sma_20":20299.0,"sma_60":23040.58,"sma_120":22217.69},{"date":"2026-08-07","open":21145,"high":21420,"low":20650,"close":21285,"volume":416016,"rsi_14":58.34,"sma_20":20334.0,"sma_60":22962.17,"sma_120":22233.9},{"date":"2026-08-10","open":21285,"high":21485,"low":21050,"close":21470,"volume":614395,"rsi_14":58.28,"sma_20":20283.35,"sma_60":22820.42,"sma_120":22215.1},{"date":"2026-08-11","open":21410,"high":21530,"low":21085,"close":21270,"volume":307235,"rsi_14":54.55,"sma_20":20313.3,"sma_60":22736.38,"sma_120":22227.48},{"date":"2026-08-12","open":21600,"high":21835,"low":21465,"close":21670,"volume":304173,"rsi_14":49.65,"sma_20":20404.1,"sma_60":22675.95,"sma_120":22237.02},{"date":"2026-08-13","open":22085,"high":22340,"low":21810,"close":21960,"volume":321180,"rsi_14":55.18,"sma_20":20459.85,"sma_60":22624.18,"sma_120":22250.48},{"date":"2026-08-14","open":22120,"high":22630,"low":21965,"close":22500,"volume":219303,"rsi_14":59.8,"sma_20":20568.0,"sma_60":22594.45,"sma_120":22264.94},{"date":"2026-08-18","open":22635,"high":22840,"low":22055,"close":22400,"volume":300781,"rsi_14":74.07,"sma_20":20713.75,"sma_60":22574.27,"sma_120":22272.56},{"date":"2026-08-19","open":21545,"high":21930,"low":21085,"close":21590,"volume":364842,"rsi_14":75.09,"sma_20":20804.3,"sma_60":22512.17,"sma_120":22271.6},{"date":"2026-08-20","open":21910,"high":22050,"low":21535,"close":21665,"volume":420843,"rsi_14":75.52,"sma_20":20868.7,"sma_60":22440.28,"sma_120":22264.98},{"date":"2026-08-21","open":21225,"high":21360,"low":20980,"close":21230,"volume":198895,"rsi_14":61.1,"sma_20":20843.6,"sma_60":22347.6,"sma_120":22251.9},{"date":"2026-08-24","open":21165,"high":21450,"low":21100,"close":21400,"volume":199870,"rsi_14":65.05,"sma_20":20859.6,"sma_60":22268.8,"sma_120":22237.44},{"date":"2026-08-25","open":21060,"high":21685,"low":20765,"close":21640,"volume":1026317,"rsi_14":60.86,"sma_20":20902.3,"sma_60":22207.22,"sma_120":22228.48},{"date":"2026-08-26","open":21780,"high":22280,"low":21640,"close":22250,"volume":226042,"rsi_14":59.01,"sma_20":21064.75,"sma_60":22141.08,"sma_120":22236.43},{"date":"2026-08-27","open":22500,"high":22710,"low":22095,"close":22325,"volume":322349,"rsi_14":64.65,"sma_20":21276.25,"sma_60":22059.02,"sma_120":22269.64},{"date":"2026-08-28","open":22045,"high":22580,"low":22045,"close":22530,"volume":179992,"rsi_14":64.36,"sma_20":21498.75,"sma_60":22003.95,"sma_120":22291.27},{"date":"2026-08-31","open":22155,"high":22690,"low":21930,"close":22680,"volume":335372,"rsi_14":64.07,"sma_20":21632.75,"sma_60":21945.48,"sma_120":22313.18},{"date":"2026-09-01","open":22455,"high":22680,"low":22220,"close":22645,"volume":229556,"rsi_14":66.63,"sma_20":21777.25,"sma_60":21908.78,"sma_120":22343.64},{"date":"2026-09-02","open":22130,"high":22275,"low":21855,"close":21895,"volume":212518,"rsi_14":52.51,"sma_20":21843.0,"sma_60":21896.38,"sma_120":22362.43},{"date":"2026-09-03","open":22025,"high":22240,"low":21500,"close":21870,"volume":344571,"rsi_14":48.93,"sma_20":21866.0,"sma_60":21869.93,"sma_120":22377.68},{"date":"2026-09-04","open":22095,"high":22595,"low":22095,"close":22580,"volume":204439,"rsi_14":50.91,"sma_20":21942.75,"sma_60":21860.8,"sma_120":22398.93},{"date":"2026-09-07","open":22825,"high":23235,"low":22730,"close":23125,"volume":164555,"rsi_14":57.5,"sma_20":22034.75,"sma_60":21858.6,"sma_120":22429.09},{"date":"2026-09-08","open":23320,"high":23495,"low":22835,"close":22860,"volume":223318,"rsi_14":64.8,"sma_20":22104.25,"sma_60":21836.95,"sma_120":22456.14},{"date":"2026-09-09","open":22885,"high":23205,"low":22845,"close":23070,"volume":374403,"rsi_14":65.88,"sma_20":22194.25,"sma_60":21799.93,"sma_120":22482.39},{"date":"2026-09-10","open":22990,"high":23125,"low":22335,"close":22995,"volume":325323,"rsi_14":71.71,"sma_20":22260.5,"sma_60":21755.28,"sma_120":22500.52},{"date":"2026-09-11","open":22350,"high":22830,"low":22150,"close":22655,"volume":277218,"rsi_14":64.82,"sma_20":22295.25,"sma_60":21709.28,"sma_120":22518.39},{"date":"2026-09-14","open":22295,"high":22530,"low":22025,"close":22325,"volume":185800,"rsi_14":57.92,"sma_20":22286.5,"sma_60":21669.57,"sma_120":22527.39},{"date":"2026-09-15","open":22155,"high":22290,"low":21915,"close":22020,"volume":272341,"rsi_14":47.14,"sma_20":22267.5,"sma_60":21632.08,"sma_120":22548.18},{"date":"2026-09-16","open":21890,"high":22085,"low":21780,"close":21895,"volume":87789,"rsi_14":44.72,"sma_20":22282.75,"sma_60":21596.92,"sma_120":22563.26},{"date":"2026-09-17","open":22065,"high":22365,"low":22030,"close":22185,"volume":133139,"rsi_14":45.85,"sma_20":22308.75,"sma_60":21592.08,"sma_120":22574.39},{"date":"2026-09-18","open":22475,"high":22560,"low":22095,"close":22210,"volume":254165,"rsi_14":44.17,"sma_20":22357.75,"sma_60":21584.77,"sma_120":22590.43},{"date":"2026-09-21","open":22165,"high":22300,"low":21965,"close":22160,"volume":206996,"rsi_14":44.0,"sma_20":22395.75,"sma_60":21562.0,"sma_120":22608.1},{"date":"2026-09-22","open":22405,"high":22475,"low":22250,"close":22305,"volume":259657,"rsi_14":55.96,"sma_20":22429.0,"sma_60":21560.42,"sma_120":22631.51},{"date":"2026-09-23","open":22490,"high":22685,"low":22115,"close":22310,"volume":130395,"rsi_14":56.43,"sma_20":22432.0,"sma_60":21549.95,"sma_120":22660.47},{"date":"2026-09-28","open":22380,"high":22740,"low":22195,"close":22300,"volume":498953,"rsi_14":44.85,"sma_20":22430.75,"sma_60":21536.57,"sma_120":22680.22},{"date":"2026-09-29","open":22200,"high":22215,"low":21635,"close":21775,"volume":228142,"rsi_14":25.0,"sma_20":22393.0,"sma_60":21510.28,"sma_120":22701.83},{"date":"2026-09-30","open":21980,"high":22080,"low":21615,"close":21615,"volume":103974,"rsi_14":26.01,"sma_20":22339.75,"sma_60":21494.95,"sma_120":22719.67},{"date":"2026-10-01","open":21720,"high":21750,"low":21470,"close":21595,"volume":168637,"rsi_14":19.33,"sma_20":22287.25,"sma_60":21475.97,"sma_120":22736.71},{"date":"2026-10-02","open":21535,"high":21720,"low":21410,"close":21710,"volume":174655,"rsi_14":23.72,"sma_20":22278.0,"sma_60":21464.63,"sma_120":22757.21},{"date":"2026-10-06","open":21980,"high":22060,"low":21770,"close":22020,"volume":220443,"rsi_14":36.85,"sma_20":22285.5,"sma_60":21467.18,"sma_120":22768.92},{"date":"2026-10-07","open":21885,"high":21930,"low":21595,"close":21595,"volume":314691,"rsi_14":35.46,"sma_20":22236.25,"sma_60":21477.85,"sma_120":22777.25},{"date":"2026-10-08","open":21455,"high":21460,"low":20800,"close":20800,"volume":151579,"rsi_14":29.67,"sma_20":22120.0,"sma_60":21482.58,"sma_120":22775.79},{"date":"2026-10-12","open":20775,"high":20940,"low":20155,"close":20230,"volume":315199,"rsi_14":25.83,"sma_20":21988.5,"sma_60":21458.7,"sma_120":22772.92},{"date":"2026-10-13","open":19865,"high":19865,"low":19020,"close":19675,"volume":614392,"rsi_14":16.17,"sma_20":21818.75,"sma_60":21442.1,"sma_120":22761.88},{"date":"2026-10-14","open":19660,"high":19900,"low":19330,"close":19570,"volume":224649,"rsi_14":15.17,"sma_20":21647.5,"sma_60":21437.37,"sma_120":22744.12},{"date":"2026-10-15","open":18910,"high":18910,"low":18000,"close":18390,"volume":1075990,"rsi_14":11.69,"sma_20":21434.25,"sma_60":21396.45,"sma_120":22713.88},{"date":"2026-10-16","open":18400,"high":19060,"low":18400,"close":18725,"volume":381405,"rsi_14":14.97,"sma_20":21254.25,"sma_60":21369.58,"sma_120":22687.17},{"date":"2026-10-19","open":18430,"high":19105,"low":18320,"close":19105,"volume":447387,"rsi_14":20.78,"sma_20":21108.5,"sma_60":21363.25,"sma_120":22661.92},{"date":"2026-10-20","open":18790,"high":19035,"low":18085,"close":18320,"volume":393388,"rsi_14":18.21,"sma_20":20929.75,"sma_60":21338.93,"sma_120":22627.21},{"date":"2026-10-21","open":18510,"high":18830,"low":18320,"close":18730,"volume":75846,"rsi_14":25.22,"sma_20":20757.0,"sma_60":21311.48,"sma_120":22594.17},{"date":"2026-10-22","open":18520,"high":18755,"low":18115,"close":18280,"volume":34974,"rsi_14":24.09,"sma_20":20560.5,"sma_60":21253.95,"sma_120":22554.54},{"date":"2026-10-23","open":17646,"high":17862,"low":17097,"close":17810,"volume":175848,"rsi_14":22.51,"sma_20":20343.0,"sma_60":21199.45,"sma_120":22504.38}],"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 지주회사","phase":"above-fold","symbol_resolved":true}