{"status":"ok","report":{"price_analysis":{"current":14920.0,"change_1d":-2.5,"change_7d":-10.9,"change_30d":-18.9,"high_30d":19440.0,"low_30d":14560.0,"position_in_range":7.0,"support":15048.0,"resistance":18952.0},"summary":"TIGER 200 에너지화학(139250)은(는) 코스피 200 에너지/화학를 추종하는 ETF입니다, 순자산 259억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 30.3로 약세 구간입니다. MACD(-624.14)가 시그널선(-346.58)을 하회합니다(데드크로스). 현재가가 SMA20(17156)과 SMA60(17279) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 14958~19354 (현재 위치 -1%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 30","rsi_14":30.315789473684205,"macd":-624.1449647774989,"macd_signal":-346.58448302631916,"sma_20":17156.25,"sma_60":17278.55,"bb_upper":19354.46717534915,"bb_lower":14958.032824650849,"atr_14":822.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5363.00, 기관 순매수 -8314.00. 30일 누적: 외국인 1.07만, 기관 -2.98만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":5363.0,"institutional_flow":-8314.0,"data":[{"date":"2026-10-23","foreign_net":-10.0,"institution_net":-189.0,"retail_net":199.0},{"date":"2026-10-22","foreign_net":3743.0,"institution_net":-4282.0,"retail_net":539.0},{"date":"2026-10-21","foreign_net":-10566.0,"institution_net":11275.0,"retail_net":-709.0},{"date":"2026-10-20","foreign_net":-4501.0,"institution_net":1371.0,"retail_net":3130.0},{"date":"2026-10-19","foreign_net":16697.0,"institution_net":-16489.0,"retail_net":-208.0},{"date":"2026-10-16","foreign_net":8914.0,"institution_net":-9218.0,"retail_net":304.0},{"date":"2026-10-15","foreign_net":-2522.0,"institution_net":686.0,"retail_net":1836.0},{"date":"2026-10-14","foreign_net":-396.0,"institution_net":1797.0,"retail_net":-1401.0},{"date":"2026-10-13","foreign_net":-6023.0,"institution_net":4520.0,"retail_net":1503.0},{"date":"2026-10-12","foreign_net":921.0,"institution_net":923.0,"retail_net":-1844.0},{"date":"2026-10-08","foreign_net":1614.0,"institution_net":5145.0,"retail_net":-6759.0},{"date":"2026-10-07","foreign_net":-5166.0,"institution_net":2956.0,"retail_net":2210.0},{"date":"2026-10-06","foreign_net":2859.0,"institution_net":-2900.0,"retail_net":41.0},{"date":"2026-10-02","foreign_net":-3006.0,"institution_net":4215.0,"retail_net":-1209.0},{"date":"2026-10-01","foreign_net":545.0,"institution_net":-6028.0,"retail_net":5483.0},{"date":"2026-09-30","foreign_net":-2793.0,"institution_net":1420.0,"retail_net":1373.0},{"date":"2026-09-29","foreign_net":5143.0,"institution_net":-5214.0,"retail_net":71.0},{"date":"2026-09-28","foreign_net":-427.0,"institution_net":-7518.0,"retail_net":7945.0},{"date":"2026-09-23","foreign_net":-1525.0,"institution_net":-2894.0,"retail_net":4419.0},{"date":"2026-09-22","foreign_net":3690.0,"institution_net":-931.0,"retail_net":-2759.0},{"date":"2026-09-21","foreign_net":1337.0,"institution_net":4567.0,"retail_net":-5904.0},{"date":"2026-09-18","foreign_net":-999.0,"institution_net":-4396.0,"retail_net":5395.0},{"date":"2026-09-17","foreign_net":-1654.0,"institution_net":2817.0,"retail_net":-1163.0},{"date":"2026-09-16","foreign_net":-2020.0,"institution_net":5675.0,"retail_net":-3655.0},{"date":"2026-09-15","foreign_net":-5517.0,"institution_net":2711.0,"retail_net":2806.0},{"date":"2026-09-14","foreign_net":-3138.0,"institution_net":-2426.0,"retail_net":5564.0},{"date":"2026-09-11","foreign_net":5920.0,"institution_net":-5977.0,"retail_net":57.0},{"date":"2026-09-10","foreign_net":11404.0,"institution_net":-8278.0,"retail_net":-3126.0},{"date":"2026-09-09","foreign_net":-1679.0,"institution_net":-4082.0,"retail_net":5761.0},{"date":"2026-09-08","foreign_net":-101.0,"institution_net":936.0,"retail_net":-835.0}],"periods":{"d1":{"foreign_net":-10.0,"institution_net":-189.0,"retail_net":199.0},"d3":{"foreign_net":-6833.0,"institution_net":6804.0,"retail_net":29.0},"d7":{"foreign_net":11755.0,"institution_net":-16846.0,"retail_net":5091.0},"d14":{"foreign_net":2558.0,"institution_net":-190.0,"retail_net":-2368.0},"d30":{"foreign_net":10744.0,"institution_net":-29808.0,"retail_net":19064.0}}},"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":29,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":30.3,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.9,"unit":"%","percentile":26,"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.5867,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.59,"summary":"배당수익률 0.59%","metrics":[{"name":"배당수익률","value":0.59,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:25.712135+00:00","sections":{"technical":{"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"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"prices":{"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":"코스피 200 에너지/화학","issuer":"미래에셋자산운용","category":"","expense_ratio":0.4,"aum":25900000000.0,"aum_display":"259억","dividend_yield":null,"tracking_error":0.59,"holdings":[{"ticker":"034730","name":"SK","weight":27.89},{"ticker":"051910","name":"LG화학","weight":14.64},{"ticker":"267250","name":"HD현대","weight":10.56},{"ticker":"096770","name":"SK이노베이션","weight":8.03},{"ticker":"009830","name":"한화솔루션","weight":5.26},{"ticker":"010950","name":"S-Oil","weight":5.2},{"ticker":"078930","name":"GS","weight":3.69},{"ticker":"010060","name":"OCI홀딩스","weight":3.19},{"ticker":"000880","name":"한화","weight":3.11},{"ticker":"011790","name":"SKC","weight":3.02}],"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":14920.0,"change_pct":-2.55,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10200.0},{"date":"2016-10-25","close":10112.0},{"date":"2016-10-26","close":9940.0},{"date":"2016-10-27","close":9966.0},{"date":"2016-10-28","close":9890.0},{"date":"2016-10-31","close":9818.0},{"date":"2016-11-01","close":9890.0},{"date":"2016-11-02","close":9797.0},{"date":"2016-11-03","close":9912.0},{"date":"2016-11-04","close":9895.0},{"date":"2016-11-07","close":10079.0},{"date":"2016-11-08","close":10112.0},{"date":"2016-11-09","close":9811.0},{"date":"2016-11-10","close":10035.0},{"date":"2016-11-11","close":9935.0},{"date":"2016-11-14","close":10069.0},{"date":"2016-11-15","close":10137.0},{"date":"2016-11-16","close":10160.0},{"date":"2016-11-17","close":10137.0},{"date":"2016-11-18","close":9930.0},{"date":"2016-11-21","close":9990.0},{"date":"2016-11-22","close":10088.0},{"date":"2016-11-23","close":10155.0},{"date":"2016-11-24","close":9926.0},{"date":"2016-11-25","close":9947.0},{"date":"2016-11-28","close":9858.0},{"date":"2016-11-29","close":9885.0},{"date":"2016-11-30","close":9826.0},{"date":"2016-12-01","close":10008.0},{"date":"2016-12-02","close":9962.0},{"date":"2016-12-05","close":9921.0},{"date":"2016-12-06","close":10116.0},{"date":"2016-12-07","close":10108.0},{"date":"2016-12-08","close":10360.0},{"date":"2016-12-09","close":10248.0},{"date":"2016-12-12","close":10232.0},{"date":"2016-12-13","close":10293.0},{"date":"2016-12-14","close":10224.0},{"date":"2016-12-15","close":10337.0},{"date":"2016-12-16","close":10341.0},{"date":"2016-12-19","close":10268.0},{"date":"2016-12-20","close":10224.0},{"date":"2016-12-21","close":10286.0},{"date":"2016-12-22","close":10303.0},{"date":"2016-12-23","close":10325.0},{"date":"2016-12-26","close":10325.0},{"date":"2016-12-27","close":10381.0},{"date":"2016-12-28","close":10445.0},{"date":"2016-12-29","close":10470.0},{"date":"2017-01-02","close":10483.0},{"date":"2017-01-03","close":10710.0},{"date":"2017-01-04","close":10671.0},{"date":"2017-01-05","close":10658.0},{"date":"2017-01-06","close":10686.0},{"date":"2017-01-09","close":10725.0},{"date":"2017-01-10","close":10644.0},{"date":"2017-01-11","close":10913.0},{"date":"2017-01-12","close":11021.0},{"date":"2017-01-13","close":10974.0},{"date":"2017-01-16","close":10894.0},{"date":"2017-01-17","close":10921.0},{"date":"2017-01-18","close":10807.0},{"date":"2017-01-19","close":10795.0},{"date":"2017-01-20","close":10563.0},{"date":"2017-01-23","close":10621.0},{"date":"2017-01-24","close":10568.0},{"date":"2017-01-25","close":10568.0},{"date":"2017-01-26","close":10714.0},{"date":"2017-01-31","close":10462.0},{"date":"2017-02-01","close":10539.0},{"date":"2017-02-02","close":10725.0},{"date":"2017-02-03","close":10563.0},{"date":"2017-02-06","close":10653.0},{"date":"2017-02-07","close":10470.0},{"date":"2017-02-08","close":10453.0},{"date":"2017-02-09","close":10577.0},{"date":"2017-02-10","close":10769.0},{"date":"2017-02-13","close":10898.0},{"date":"2017-02-14","close":10786.0},{"date":"2017-02-15","close":10940.0},{"date":"2017-02-16","close":10776.0},{"date":"2017-02-17","close":10757.0},{"date":"2017-02-20","close":10635.0},{"date":"2017-02-21","close":10682.0},{"date":"2017-02-22","close":10714.0},{"date":"2017-02-23","close":10714.0},{"date":"2017-02-24","close":10577.0},{"date":"2017-02-27","close":10577.0},{"date":"2017-02-28","close":10674.0},{"date":"2017-03-02","close":10624.0},{"date":"2017-03-03","close":10568.0},{"date":"2017-03-06","close":10505.0},{"date":"2017-03-07","close":10621.0},{"date":"2017-03-08","close":10554.0},{"date":"2017-03-09","close":10483.0},{"date":"2017-03-10","close":10492.0},{"date":"2017-03-13","close":10554.0},{"date":"2017-03-14","close":10598.0},{"date":"2017-03-15","close":10658.0},{"date":"2017-03-16","close":10804.0},{"date":"2017-03-17","close":10871.0},{"date":"2017-03-20","close":10863.0},{"date":"2017-03-21","close":11085.0},{"date":"2017-03-22","close":10854.0},{"date":"2017-03-23","close":10949.0},{"date":"2017-03-24","close":10859.0},{"date":"2017-03-27","close":10781.0},{"date":"2017-03-28","close":11008.0},{"date":"2017-03-29","close":11128.0},{"date":"2017-03-30","close":11131.0},{"date":"2017-03-31","close":11247.0},{"date":"2017-04-03","close":11177.0},{"date":"2017-04-04","close":10961.0},{"date":"2017-04-05","close":10974.0},{"date":"2017-04-06","close":10995.0},{"date":"2017-04-07","close":11033.0},{"date":"2017-04-10","close":10890.0},{"date":"2017-04-11","close":10901.0},{"date":"2017-04-12","close":10828.0},{"date":"2017-04-13","close":10819.0},{"date":"2017-04-14","close":10730.0},{"date":"2017-04-17","close":10765.0},{"date":"2017-04-18","close":10761.0},{"date":"2017-04-19","close":10772.0},{"date":"2017-04-20","close":10859.0},{"date":"2017-04-21","close":10871.0},{"date":"2017-04-24","close":10978.0},{"date":"2017-04-25","close":11067.0},{"date":"2017-04-26","close":11186.0},{"date":"2017-04-27","close":11119.0},{"date":"2017-04-28","close":11039.0},{"date":"2017-05-02","close":11148.0},{"date":"2017-05-04","close":11088.0},{"date":"2017-05-08","close":11191.0},{"date":"2017-05-10","close":11159.0},{"date":"2017-05-11","close":11338.0},{"date":"2017-05-12","close":11404.0},{"date":"2017-05-15","close":11378.0},{"date":"2017-05-16","close":11486.0},{"date":"2017-05-17","close":11411.0},{"date":"2017-05-18","close":11329.0},{"date":"2017-05-19","close":11424.0},{"date":"2017-05-22","close":11656.0},{"date":"2017-05-23","close":11810.0},{"date":"2017-05-24","close":11749.0},{"date":"2017-05-25","close":12017.0},{"date":"2017-05-26","close":11979.0},{"date":"2017-05-29","close":12145.0},{"date":"2017-05-30","close":12075.0},{"date":"2017-05-31","close":12001.0},{"date":"2017-06-01","close":12070.0},{"date":"2017-06-02","close":11890.0},{"date":"2017-06-05","close":11814.0},{"date":"2017-06-07","close":11721.0},{"date":"2017-06-08","close":11647.0},{"date":"2017-06-09","close":11758.0},{"date":"2017-06-12","close":11661.0},{"date":"2017-06-13","close":11717.0},{"date":"2017-06-14","close":11564.0},{"date":"2017-06-15","close":11387.0},{"date":"2017-06-16","close":11473.0},{"date":"2017-06-19","close":11535.0},{"date":"2017-06-20","close":11437.0},{"date":"2017-06-21","close":11498.0},{"date":"2017-06-22","close":11622.0},{"date":"2017-06-23","close":11568.0},{"date":"2017-06-26","close":11521.0},{"date":"2017-06-27","close":11506.0},{"date":"2017-06-28","close":11535.0},{"date":"2017-06-29","close":11455.0},{"date":"2017-06-30","close":11656.0},{"date":"2017-07-03","close":11870.0},{"date":"2017-07-04","close":11661.0},{"date":"2017-07-05","close":11634.0},{"date":"2017-07-06","close":11583.0},{"date":"2017-07-07","close":11550.0},{"date":"2017-07-10","close":11647.0},{"date":"2017-07-11","close":11818.0},{"date":"2017-07-12","close":11760.0},{"date":"2017-07-13","close":11885.0},{"date":"2017-07-14","close":12070.0},{"date":"2017-07-17","close":12149.0},{"date":"2017-07-18","close":12163.0},{"date":"2017-07-19","close":12124.0},{"date":"2017-07-20","close":12315.0},{"date":"2017-07-21","close":12319.0},{"date":"2017-07-24","close":12381.0},{"date":"2017-07-25","close":12329.0},{"date":"2017-07-26","close":12347.0},{"date":"2017-07-27","close":12446.0},{"date":"2017-07-28","close":12329.0},{"date":"2017-07-31","close":12515.0},{"date":"2017-08-01","close":12673.0},{"date":"2017-08-02","close":12624.0},{"date":"2017-08-03","close":12412.0},{"date":"2017-08-04","close":12774.0},{"date":"2017-08-07","close":12779.0},{"date":"2017-08-08","close":12743.0},{"date":"2017-08-09","close":12620.0},{"date":"2017-08-10","close":12605.0},{"date":"2017-08-11","close":12494.0},{"date":"2017-08-14","close":12699.0},{"date":"2017-08-16","close":12530.0},{"date":"2017-08-17","close":12581.0},{"date":"2017-08-18","close":12615.0},{"date":"2017-08-21","close":12677.0},{"date":"2017-08-22","close":12803.0},{"date":"2017-08-23","close":12733.0},{"date":"2017-08-24","close":12937.0},{"date":"2017-08-25","close":12917.0},{"date":"2017-08-28","close":12954.0},{"date":"2017-08-29","close":12976.0},{"date":"2017-08-30","close":13141.0},{"date":"2017-08-31","close":13201.0},{"date":"2017-09-01","close":13132.0},{"date":"2017-09-04","close":13064.0},{"date":"2017-09-05","close":12969.0},{"date":"2017-09-06","close":12976.0},{"date":"2017-09-07","close":13011.0},{"date":"2017-09-08","close":13003.0},{"date":"2017-09-11","close":13310.0},{"date":"2017-09-12","close":13353.0},{"date":"2017-09-13","close":13519.0},{"date":"2017-09-14","close":13484.0},{"date":"2017-09-15","close":13289.0},{"date":"2017-09-18","close":13303.0},{"date":"2017-09-19","close":13294.0},{"date":"2017-09-20","close":13171.0},{"date":"2017-09-21","close":13188.0},{"date":"2017-09-22","close":12843.0},{"date":"2017-09-25","close":12838.0},{"date":"2017-09-26","close":12985.0},{"date":"2017-09-27","close":13064.0},{"date":"2017-09-28","close":13072.0},{"date":"2017-09-29","close":13267.0},{"date":"2017-10-10","close":13447.0},{"date":"2017-10-11","close":13272.0},{"date":"2017-10-12","close":13438.0},{"date":"2017-10-13","close":13450.0},{"date":"2017-10-16","close":13332.0},{"date":"2017-10-17","close":13406.0},{"date":"2017-10-18","close":13411.0},{"date":"2017-10-19","close":13459.0},{"date":"2017-10-20","close":13424.0},{"date":"2017-10-23","close":13551.0},{"date":"2017-10-24","close":13493.0},{"date":"2017-10-25","close":13488.0},{"date":"2017-10-26","close":13375.0},{"date":"2017-10-27","close":13515.0},{"date":"2017-10-30","close":13469.0},{"date":"2017-10-31","close":13394.0},{"date":"2017-11-01","close":13633.0},{"date":"2017-11-02","close":13660.0},{"date":"2017-11-03","close":13655.0},{"date":"2017-11-06","close":13601.0},{"date":"2017-11-07","close":13641.0},{"date":"2017-11-08","close":13575.0},{"date":"2017-11-09","close":13638.0},{"date":"2017-11-10","close":13493.0},{"date":"2017-11-13","close":13123.0},{"date":"2017-11-14","close":13162.0},{"date":"2017-11-15","close":13025.0},{"date":"2017-11-16","close":13319.0},{"date":"2017-11-17","close":13358.0},{"date":"2017-11-20","close":13303.0},{"date":"2017-11-21","close":13337.0},{"date":"2017-11-22","close":13450.0},{"date":"2017-11-23","close":13592.0},{"date":"2017-11-24","close":13596.0},{"date":"2017-11-27","close":13542.0},{"date":"2017-11-28","close":13624.0},{"date":"2017-11-29","close":13680.0},{"date":"2017-11-30","close":13564.0},{"date":"2017-12-01","close":13443.0},{"date":"2017-12-04","close":13672.0},{"date":"2017-12-05","close":13664.0},{"date":"2017-12-06","close":13572.0},{"date":"2017-12-07","close":13363.0},{"date":"2017-12-08","close":13344.0},{"date":"2017-12-11","close":13372.0},{"date":"2017-12-12","close":13210.0},{"date":"2017-12-13","close":13367.0},{"date":"2017-12-14","close":13375.0},{"date":"2017-12-15","close":13443.0},{"date":"2017-12-18","close":13433.0},{"date":"2017-12-19","close":13421.0},{"date":"2017-12-20","close":13471.0},{"date":"2017-12-21","close":13353.0},{"date":"2017-12-22","close":13394.0},{"date":"2017-12-26","close":13479.0},{"date":"2017-12-27","close":13606.0},{"date":"2017-12-28","close":13898.0},{"date":"2018-01-02","close":13980.9385},{"date":"2018-01-03","close":13907.1914},{"date":"2018-01-04","close":13746.6895},{"date":"2018-01-05","close":13941.8965},{"date":"2018-01-08","close":14141.4385},{"date":"2018-01-09","close":14223.8574},{"date":"2018-01-10","close":14310.6162},{"date":"2018-01-11","close":14184.8184},{"date":"2018-01-12","close":14236.8711},{"date":"2018-01-15","close":14332.3027},{"date":"2018-01-16","close":14249.8857},{"date":"2018-01-17","close":14154.4512},{"date":"2018-01-18","close":13985.2744},{"date":"2018-01-19","close":14141.4385},{"date":"2018-01-22","close":14254.2227},{"date":"2018-01-23","close":14453.7637},{"date":"2018-01-24","close":14466.7783},{"date":"2018-01-25","close":14705.3613},{"date":"2018-01-26","close":14622.9404},{"date":"2018-01-29","close":15113.1211},{"date":"2018-01-30","close":14978.6455},{"date":"2018-01-31","close":14852.8477},{"date":"2018-02-01","close":14761.7529},{"date":"2018-02-02","close":14436.4121},{"date":"2018-02-05","close":14181.0},{"date":"2018-02-06","close":13976.5996},{"date":"2018-02-07","close":13486.4199},{"date":"2018-02-08","close":13586.1924},{"date":"2018-02-09","close":13490.7588},{"date":"2018-02-12","close":13590.5283},{"date":"2018-02-13","close":13586.1924},{"date":"2018-02-14","close":13655.5977},{"date":"2018-02-19","close":14019.9785},{"date":"2018-02-20","close":13837.7881},{"date":"2018-02-21","close":13829.1143},{"date":"2018-02-22","close":13707.6514},{"date":"2018-02-23","close":14080.71},{"date":"2018-02-26","close":14314.9521},{"date":"2018-02-27","close":14314.9521},{"date":"2018-02-28","close":14102.3965},{"date":"2018-03-02","close":14068.0},{"date":"2018-03-05","close":13813.0},{"date":"2018-03-06","close":14002.6279},{"date":"2018-03-07","close":13920.208},{"date":"2018-03-08","close":13920.208},{"date":"2018-03-09","close":14145.7754},{"date":"2018-03-12","close":14393.0332},{"date":"2018-03-13","close":14301.9404},{"date":"2018-03-14","close":14349.6572},{"date":"2018-03-15","close":14353.9941},{"date":"2018-03-16","close":14271.5742},{"date":"2018-03-19","close":14176.1396},{"date":"2018-03-20","close":14189.1533},{"date":"2018-03-21","close":14189.1533},{"date":"2018-03-22","close":14301.9404},{"date":"2018-03-23","close":13902.8545},{"date":"2018-03-26","close":14054.6807},{"date":"2018-03-27","close":14085.0469},{"date":"2018-03-28","close":13837.7881},{"date":"2018-03-29","close":13928.8818},{"date":"2018-03-30","close":13959.2451},{"date":"2018-04-02","close":13941.8965},{"date":"2018-04-03","close":13911.5312},{"date":"2018-04-04","close":13716.3271},{"date":"2018-04-05","close":13928.8818},{"date":"2018-04-06","close":13846.4648},{"date":"2018-04-09","close":13725.002},{"date":"2018-04-10","close":13542.8125},{"date":"2018-04-11","close":13560.1641},{"date":"2018-04-12","close":13803.0859},{"date":"2018-04-13","close":13651.2598},{"date":"2018-04-16","close":13469.0693},{"date":"2018-04-17","close":13503.7725},{"date":"2018-04-18","close":13616.5566},{"date":"2018-04-19","close":13612.2188},{"date":"2018-04-20","close":13616.5566},{"date":"2018-04-23","close":13642.583},{"date":"2018-04-24","close":13620.8955},{"date":"2018-04-25","close":13234.8232},{"date":"2018-04-26","close":13360.623},{"date":"2018-04-27","close":13298.7705},{"date":"2018-04-30","close":13444.5664},{"date":"2018-05-02","close":13532.9307},{"date":"2018-05-03","close":13532.9307},{"date":"2018-05-04","close":13250.167},{"date":"2018-05-08","close":13117.6211},{"date":"2018-05-09","close":13241.332},{"date":"2018-05-10","close":13329.6943},{"date":"2018-05-11","close":13431.3125},{"date":"2018-05-14","close":13568.2783},{"date":"2018-05-15","close":13413.6426},{"date":"2018-05-16","close":13285.5117},{"date":"2018-05-17","close":13307.6045},{"date":"2018-05-18","close":13422.4775},{"date":"2018-05-21","close":13422.4775},{"date":"2018-05-23","close":13320.8574},{"date":"2018-05-24","close":13219.2393},{"date":"2018-05-25","close":13152.9668},{"date":"2018-05-28","close":13303.1846},{"date":"2018-05-29","close":13122.0381},{"date":"2018-05-30","close":12715.5654},{"date":"2018-05-31","close":12958.5693},{"date":"2018-06-01","close":12940.8936},{"date":"2018-06-04","close":13166.2227},{"date":"2018-06-05","close":13161.8037},{"date":"2018-06-07","close":13254.584},{"date":"2018-06-08","close":13369.459},{"date":"2018-06-11","close":13462.2393},{"date":"2018-06-12","close":13466.6592},{"date":"2018-06-14","close":13223.6572},{"date":"2018-06-15","close":13201.5664},{"date":"2018-06-18","close":13055.7656},{"date":"2018-06-19","close":12724.4023},{"date":"2018-06-20","close":12773.001},{"date":"2018-06-21","close":12684.6387},{"date":"2018-06-22","close":12636.04},{"date":"2018-06-25","close":12799.5117},{"date":"2018-06-26","close":12812.7676},{"date":"2018-06-27","close":12534.4209},{"date":"2018-06-28","close":12530.001},{"date":"2018-06-29","close":12560.9287},{"date":"2018-07-02","close":11995.4004},{"date":"2018-07-03","close":11867.2734},{"date":"2018-07-04","close":11902.6172},{"date":"2018-07-05","close":11977.7275},{"date":"2018-07-06","close":12172.1279},{"date":"2018-07-09","close":12203.0557},{"date":"2018-07-10","close":12264.9121},{"date":"2018-07-11","close":12154.4561},{"date":"2018-07-12","close":12251.6553},{"date":"2018-07-13","close":12432.8008},{"date":"2018-07-16","close":12304.6719},{"date":"2018-07-17","close":12158.8721},{"date":"2018-07-18","close":12207.4727},{"date":"2018-07-19","close":12256.0752},{"date":"2018-07-20","close":12251.6553},{"date":"2018-07-23","close":12176.5469},{"date":"2018-07-24","close":12194.2168},{"date":"2018-07-25","close":12344.4385},{"date":"2018-07-26","close":12675.8008},{"date":"2018-07-27","close":12689.0576},{"date":"2018-07-30","close":12773.001},{"date":"2018-07-31","close":12715.5654},{"date":"2018-08-01","close":12574.1836},{"date":"2018-08-02","close":12432.8008},{"date":"2018-08-03","close":12618.3662},{"date":"2018-08-06","close":12507.9111},{"date":"2018-08-07","close":12675.8008},{"date":"2018-08-08","close":12521.165},{"date":"2018-08-09","close":12605.1104},{"date":"2018-08-10","close":12547.6738},{"date":"2018-08-13","close":12406.291},{"date":"2018-08-14","close":12644.875},{"date":"2018-08-16","close":12587.4365},{"date":"2018-08-17","close":12627.2021},{"date":"2018-08-20","close":12618.3662},{"date":"2018-08-21","close":12583.0195},{"date":"2018-08-22","close":12287.0},{"date":"2018-08-23","close":12304.6719},{"date":"2018-08-24","close":12459.3086},{"date":"2018-08-27","close":12512.3281},{"date":"2018-08-28","close":12481.4014},{"date":"2018-08-29","close":12565.3477},{"date":"2018-08-30","close":12410.71},{"date":"2018-08-31","close":12366.5293},{"date":"2018-09-03","close":12441.6367},{"date":"2018-09-04","close":12397.4541},{"date":"2018-09-05","close":12233.9814},{"date":"2018-09-06","close":12229.5635},{"date":"2018-09-07","close":12207.4727},{"date":"2018-09-10","close":12340.0186},{"date":"2018-09-11","close":12256.0752},{"date":"2018-09-12","close":12348.8555},{"date":"2018-09-13","close":12454.8906},{"date":"2018-09-14","close":12516.7471},{"date":"2018-09-17","close":12410.71},{"date":"2018-09-18","close":12507.9111},{"date":"2018-09-19","close":12468.1465},{"date":"2018-09-20","close":12370.9473},{"date":"2018-09-21","close":12459.3086},{"date":"2018-09-27","close":12653.71},{"date":"2018-09-28","close":12777.4199},{"date":"2018-10-01","close":12795.0928},{"date":"2018-10-02","close":12711.1475},{"date":"2018-10-04","close":12397.4541},{"date":"2018-10-05","close":12446.0547},{"date":"2018-10-08","close":12300.2559},{"date":"2018-10-10","close":12114.6943},{"date":"2018-10-11","close":11602.1807},{"date":"2018-10-12","close":11836.3457},{"date":"2018-10-15","close":11836.3457},{"date":"2018-10-16","close":11783.3262},{"date":"2018-10-17","close":12017.4902},{"date":"2018-10-18","close":11902.6172},{"date":"2018-10-19","close":11827.5098},{"date":"2018-10-22","close":11933.5439},{"date":"2018-10-23","close":11566.8359},{"date":"2018-10-24","close":11721.4727},{"date":"2018-10-25","close":11876.1084},{"date":"2018-10-26","close":11434.2891},{"date":"2018-10-29","close":11328.252},{"date":"2018-10-30","close":11535.9072},{"date":"2018-10-31","close":11730.3066},{"date":"2018-11-01","close":11465.2168},{"date":"2018-11-02","close":11924.707},{"date":"2018-11-05","close":11809.8359},{"date":"2018-11-06","close":11699.3809},{"date":"2018-11-07","close":11646.3652},{"date":"2018-11-08","close":11752.4004},{"date":"2018-11-09","close":11575.6729},{"date":"2018-11-12","close":11646.3652},{"date":"2018-11-13","close":11633.1064},{"date":"2018-11-14","close":11540.3262},{"date":"2018-11-15","close":11708.2148},{"date":"2018-11-16","close":11721.4727},{"date":"2018-11-19","close":11893.7812},{"date":"2018-11-20","close":11831.9258},{"date":"2018-11-21","close":11770.0713},{"date":"2018-11-22","close":11774.4893},{"date":"2018-11-23","close":11557.998},{"date":"2018-11-26","close":11646.3652},{"date":"2018-11-27","close":11703.7988},{"date":"2018-11-28","close":11690.5439},{"date":"2018-11-29","close":11796.5811},{"date":"2018-11-30","close":11840.7646},{"date":"2018-12-03","close":12211.8896},{"date":"2018-12-04","close":12030.7461},{"date":"2018-12-05","close":11871.6924},{"date":"2018-12-06","close":11747.9824},{"date":"2018-12-07","close":11668.4531},{"date":"2018-12-10","close":11482.8896},{"date":"2018-12-11","close":11513.8174},{"date":"2018-12-12","close":11593.3457},{"date":"2018-12-13","close":11747.9824},{"date":"2018-12-14","close":11637.5254},{"date":"2018-12-17","close":11699.3809},{"date":"2018-12-18","close":11460.7979},{"date":"2018-12-19","close":11628.6895},{"date":"2018-12-20","close":11513.8174},{"date":"2018-12-21","close":11641.9443},{"date":"2018-12-24","close":11606.5996},{"date":"2018-12-26","close":11513.8174},{"date":"2018-12-27","close":11606.5996},{"date":"2018-12-28","close":11672.8721},{"date":"2019-01-02","close":11288.4873},{"date":"2019-01-03","close":11010.1406},{"date":"2019-01-04","close":11032.2334},{"date":"2019-01-07","close":11363.5977},{"date":"2019-01-08","close":11423.0},{"date":"2019-01-09","close":11580.0898},{"date":"2019-01-10","close":11571.2529},{"date":"2019-01-11","close":11606.5996},{"date":"2019-01-14","close":11540.3262},{"date":"2019-01-15","close":11712.6348},{"date":"2019-01-16","close":11805.417},{"date":"2019-01-17","close":11880.5273},{"date":"2019-01-18","close":11960.0537},{"date":"2019-01-21","close":11995.4004},{"date":"2019-01-22","close":11973.3096},{"date":"2019-01-23","close":11995.4004},{"date":"2019-01-24","close":11911.4541},{"date":"2019-01-25","close":12141.2021},{"date":"2019-01-28","close":12119.1074},{"date":"2019-01-29","close":12216.3096},{"date":"2019-01-30","close":12300.2559},{"date":"2019-01-31","close":12322.3457},{"date":"2019-02-01","close":12220.7266},{"date":"2019-02-07","close":12291.4189},{"date":"2019-02-08","close":12145.6182},{"date":"2019-02-11","close":12132.3633},{"date":"2019-02-12","close":12154.4561},{"date":"2019-02-13","close":12317.9287},{"date":"2019-02-14","close":12428.3838},{"date":"2019-02-15","close":12370.9473},{"date":"2019-02-18","close":12631.6211},{"date":"2019-02-19","close":12627.2021},{"date":"2019-02-20","close":12781.8369},{"date":"2019-02-21","close":12636.04},{"date":"2019-02-22","close":12538.8389},{"date":"2019-02-25","close":12552.0928},{"date":"2019-02-26","close":12516.7471},{"date":"2019-02-27","close":12680.2178},{"date":"2019-02-28","close":12587.4365},{"date":"2019-03-04","close":12476.9834},{"date":"2019-03-05","close":12335.6025},{"date":"2019-03-06","close":12446.0547},{"date":"2019-03-07","close":12238.3994},{"date":"2019-03-08","close":12127.9443},{"date":"2019-03-11","close":12030.7461},{"date":"2019-03-12","close":12132.3633},{"date":"2019-03-13","close":12013.0723},{"date":"2019-03-14","close":12238.3994},{"date":"2019-03-15","close":12388.6191},{"date":"2019-03-18","close":12344.4385},{"date":"2019-03-19","close":12362.1104},{"date":"2019-03-20","close":12269.3271},{"date":"2019-03-21","close":12393.0352},{"date":"2019-03-22","close":12247.2383},{"date":"2019-03-25","close":12026.3262},{"date":"2019-03-26","close":11946.8008},{"date":"2019-03-27","close":11911.4541},{"date":"2019-03-28","close":11867.2734},{"date":"2019-03-29","close":11876.1084},{"date":"2019-04-01","close":12083.7646},{"date":"2019-04-02","close":12088.1836},{"date":"2019-04-03","close":12194.2168},{"date":"2019-04-04","close":12242.8193},{"date":"2019-04-05","close":12247.2383},{"date":"2019-04-08","close":12313.5098},{"date":"2019-04-09","close":12362.1104},{"date":"2019-04-10","close":12317.9287},{"date":"2019-04-11","close":12300.2559},{"date":"2019-04-12","close":12220.7266},{"date":"2019-04-15","close":12326.7656},{"date":"2019-04-16","close":12238.3994},{"date":"2019-04-17","close":12242.8193},{"date":"2019-04-18","close":12048.4199},{"date":"2019-04-19","close":12088.1836},{"date":"2019-04-22","close":12039.583},{"date":"2019-04-23","close":12066.0908},{"date":"2019-04-24","close":11942.3818},{"date":"2019-04-25","close":11884.9443},{"date":"2019-04-26","close":11681.708},{"date":"2019-04-29","close":11812.6084},{"date":"2019-04-30","close":11708.791},{"date":"2019-05-02","close":11753.9277},{"date":"2019-05-03","close":11699.7637},{"date":"2019-05-07","close":11573.375},{"date":"2019-05-08","close":11532.7549},{"date":"2019-05-09","close":11203.2451},{"date":"2019-05-10","close":11252.8975},{"date":"2019-05-13","close":11027.2051},{"date":"2019-05-14","close":11013.665},{"date":"2019-05-15","close":11230.3262},{"date":"2019-05-16","close":11090.4014},{"date":"2019-05-17","close":11063.3174},{"date":"2019-05-20","close":10914.3643},{"date":"2019-05-21","close":10991.0967},{"date":"2019-05-22","close":10968.5283},{"date":"2019-05-23","close":10936.9326},{"date":"2019-05-24","close":10824.0859},{"date":"2019-05-27","close":10824.0859},{"date":"2019-05-28","close":10819.5723},{"date":"2019-05-29","close":10670.6172},{"date":"2019-05-30","close":10797.0039},{"date":"2019-05-31","close":10855.6826},{"date":"2019-06-03","close":10941.4463},{"date":"2019-06-04","close":10968.5283},{"date":"2019-06-05","close":10914.3643},{"date":"2019-06-07","close":10837.6289},{"date":"2019-06-10","close":10986.583},{"date":"2019-06-11","close":11036.2354},{"date":"2019-06-12","close":10977.5537},{"date":"2019-06-13","close":11099.4287},{"date":"2019-06-14","close":10959.498},{"date":"2019-06-17","close":10914.3643},{"date":"2019-06-18","close":10900.8213},{"date":"2019-06-19","close":11072.3467},{"date":"2019-06-20","close":11076.8594},{"date":"2019-06-21","close":11090.4014},{"date":"2019-06-24","close":11022.6924},{"date":"2019-06-25","close":11085.8877},{"date":"2019-06-26","close":10986.583},{"date":"2019-06-27","close":11103.9424},{"date":"2019-06-28","close":11090.4014},{"date":"2019-07-01","close":11158.1084},{"date":"2019-07-02","close":11203.2451},{"date":"2019-07-03","close":11203.2451},{"date":"2019-07-04","close":11401.8496},{"date":"2019-07-05","close":11383.7969},{"date":"2019-07-08","close":11094.9141},{"date":"2019-07-09","close":10945.958},{"date":"2019-07-10","close":10900.8213},{"date":"2019-07-11","close":11049.7764},{"date":"2019-07-12","close":11112.9707},{"date":"2019-07-15","close":11158.1084},{"date":"2019-07-16","close":11279.9785},{"date":"2019-07-17","close":11248.3828},{"date":"2019-07-18","close":11076.8594},{"date":"2019-07-19","close":11239.3574},{"date":"2019-07-22","close":11216.7861},{"date":"2019-07-23","close":11356.7129},{"date":"2019-07-24","close":11275.4658},{"date":"2019-07-25","close":10995.6094},{"date":"2019-07-26","close":10873.7363},{"date":"2019-07-29","close":10702.2129},{"date":"2019-07-30","close":10738.3232},{"date":"2019-07-31","close":10783.4629},{"date":"2019-08-01","close":10693.1875},{"date":"2019-08-02","close":10512.6338},{"date":"2019-08-05","close":10201.1807},{"date":"2019-08-06","close":10083.8223},{"date":"2019-08-07","close":10074.7939},{"date":"2019-08-08","close":10142.502},{"date":"2019-08-09","close":10110.9072},{"date":"2019-08-12","close":10034.1738},{"date":"2019-08-13","close":9822.0225},{"date":"2019-08-14","close":10070.2832},{"date":"2019-08-16","close":9970.9785},{"date":"2019-08-19","close":10088.3359},{"date":"2019-08-20","close":10210.209},{"date":"2019-08-21","close":10286.9463},{"date":"2019-08-22","close":10210.209},{"date":"2019-08-23","close":10255.3467},{"date":"2019-08-26","close":10088.3359},{"date":"2019-08-27","close":9993.5469},{"date":"2019-08-28","close":10029.6602},{"date":"2019-08-29","close":10056.7402},{"date":"2019-08-30","close":10350.1377},{"date":"2019-09-02","close":10250.834},{"date":"2019-09-03","close":10255.3467},{"date":"2019-09-04","close":10259.8623},{"date":"2019-09-05","close":10413.332},{"date":"2019-09-06","close":10395.2744},{"date":"2019-09-09","close":10426.8721},{"date":"2019-09-10","close":10453.9561},{"date":"2019-09-11","close":10589.3691},{"date":"2019-09-16","close":10787.9756},{"date":"2019-09-17","close":10742.8389},{"date":"2019-09-18","close":10702.2129},{"date":"2019-09-19","close":10675.1318},{"date":"2019-09-20","close":10724.7812},{"date":"2019-09-23","close":10652.5605},{"date":"2019-09-24","close":10747.3535},{"date":"2019-09-25","close":10377.2197},{"date":"2019-09-26","close":10359.1641},{"date":"2019-09-27","close":10237.293},{"date":"2019-09-30","close":10300.4873},{"date":"2019-10-01","close":10499.0928},{"date":"2019-10-02","close":10341.1104},{"date":"2019-10-04","close":10345.626},{"date":"2019-10-07","close":10318.543},{"date":"2019-10-08","close":10458.4697},{"date":"2019-10-10","close":10350.1377},{"date":"2019-10-11","close":10562.2861},{"date":"2019-10-14","close":10684.1582},{"date":"2019-10-15","close":10607.4258},{"date":"2019-10-16","close":10589.3691},{"date":"2019-10-17","close":10620.9658},{"date":"2019-10-18","close":10517.1475},{"date":"2019-10-21","close":10494.5801},{"date":"2019-10-22","close":10580.3408},{"date":"2019-10-23","close":10485.5508},{"date":"2019-10-24","close":10652.5605},{"date":"2019-10-25","close":10634.5049},{"date":"2019-10-28","close":10688.6729},{"date":"2019-10-29","close":10675.1318},{"date":"2019-10-30","close":10548.5303},{"date":"2019-10-31","close":10634.4375},{"date":"2019-11-01","close":10697.7393},{"date":"2019-11-04","close":10774.6045},{"date":"2019-11-05","close":10806.2529},{"date":"2019-11-06","close":10761.04},{"date":"2019-11-07","close":10742.9531},{"date":"2019-11-08","close":10892.1582},{"date":"2019-11-11","close":10819.8184},{"date":"2019-11-12","close":10819.8184},{"date":"2019-11-13","close":10711.3047},{"date":"2019-11-14","close":10770.0811},{"date":"2019-11-15","close":10887.6396},{"date":"2019-11-18","close":10869.5537},{"date":"2019-11-19","close":10846.9453},{"date":"2019-11-20","close":10652.5225},{"date":"2019-11-21","close":10580.1816},{"date":"2019-11-22","close":10417.4082},{"date":"2019-11-25","close":10530.4453},{"date":"2019-11-26","close":10557.5732},{"date":"2019-11-27","close":10638.959},{"date":"2019-11-28","close":10476.1875},{"date":"2019-11-29","close":10394.8008},{"date":"2019-12-02","close":10376.7158},{"date":"2019-12-03","close":10381.2363},{"date":"2019-12-04","close":10195.8564},{"date":"2019-12-05","close":10091.8623},{"date":"2019-12-06","close":10150.6445},{"date":"2019-12-09","close":10227.5078},{"date":"2019-12-10","close":10254.6377},{"date":"2019-12-11","close":10308.8955},{"date":"2019-12-12","close":10444.5381},{"date":"2019-12-13","close":10512.3594},{"date":"2019-12-16","close":10593.7451},{"date":"2019-12-17","close":10616.3516},{"date":"2019-12-18","close":10620.874},{"date":"2019-12-19","close":10638.959},{"date":"2019-12-20","close":10765.5605},{"date":"2019-12-23","close":10792.6885},{"date":"2019-12-24","close":10801.7314},{"date":"2019-12-26","close":10783.6465},{"date":"2019-12-27","close":10914.7666},{"date":"2019-12-30","close":10950.9404},{"date":"2020-01-02","close":10751.9971},{"date":"2020-01-03","close":10788.168},{"date":"2020-01-06","close":10607.3096},{"date":"2020-01-07","close":10688.6963},{"date":"2020-01-08","close":10250.1172},{"date":"2020-01-09","close":10331.502},{"date":"2020-01-10","close":10507.8389},{"date":"2020-01-13","close":10571.1357},{"date":"2020-01-14","close":10652.5225},{"date":"2020-01-15","close":10580.1816},{"date":"2020-01-16","close":10462.623},{"date":"2020-01-17","close":10557.5732},{"date":"2020-01-20","close":10711.3047},{"date":"2020-01-21","close":10611.832},{"date":"2020-01-22","close":10648.0039},{"date":"2020-01-23","close":10512.3594},{"date":"2020-01-28","close":10051.1738},{"date":"2020-01-29","close":10082.8223},{"date":"2020-01-30","close":10123.5156},{"date":"2020-01-31","close":10037.6064},{"date":"2020-02-03","close":9897.4443},{"date":"2020-02-04","close":10204.8994},{"date":"2020-02-05","close":10394.8008},{"date":"2020-02-06","close":10648.0039},{"date":"2020-02-07","close":10575.6602},{"date":"2020-02-10","close":10557.5732},{"date":"2020-02-11","close":10892.1582},{"date":"2020-02-12","close":10851.4678},{"date":"2020-02-13","close":10788.168},{"date":"2020-02-14","close":10747.4736},{"date":"2020-02-17","close":10770.0811},{"date":"2020-02-18","close":10661.5654},{"date":"2020-02-19","close":10539.4873},{"date":"2020-02-20","close":10553.0527},{"date":"2020-02-21","close":10317.9375},{"date":"2020-02-24","close":9874.8369},{"date":"2020-02-25","close":9947.1807},{"date":"2020-02-26","close":9852.2285},{"date":"2020-02-27","close":9693.9766},{"date":"2020-02-28","close":9323.2188},{"date":"2020-03-02","close":9372.9541},{"date":"2020-03-03","close":9490.5117},{"date":"2020-03-04","close":9585.4639},{"date":"2020-03-05","close":9721.1094},{"date":"2020-03-06","close":9476.9473},{"date":"2020-03-09","close":8929.8535},{"date":"2020-03-10","close":9002.1953},{"date":"2020-03-11","close":8857.5107},{"date":"2020-03-12","close":8310.416},{"date":"2020-03-13","close":7957.7432},{"date":"2020-03-16","close":7537.2476},{"date":"2020-03-17","close":7369.9561},{"date":"2020-03-18","close":6899.7246},{"date":"2020-03-19","close":5864.314},{"date":"2020-03-20","close":6673.6523},{"date":"2020-03-23","close":6262.2012},{"date":"2020-03-24","close":6881.6392},{"date":"2020-03-25","close":7736.1919},{"date":"2020-03-26","close":7564.3774},{"date":"2020-03-27","close":7686.457},{"date":"2020-03-30","close":7804.0122},{"date":"2020-03-31","close":7921.5698},{"date":"2020-04-01","close":7672.8921},{"date":"2020-04-02","close":7953.2231},{"date":"2020-04-03","close":7831.1436},{"date":"2020-04-06","close":8125.0356},{"date":"2020-04-07","close":8233.5508},{"date":"2020-04-08","close":8206.4219},{"date":"2020-04-09","close":8427.9746},{"date":"2020-04-10","close":8586.2236},{"date":"2020-04-13","close":8378.2363},{"date":"2020-04-14","close":8581.7021},{"date":"2020-04-16","close":8699.2598},{"date":"2020-04-17","close":8970.5469},{"date":"2020-04-20","close":8920.8115},{"date":"2020-04-21","close":8907.2451},{"date":"2020-04-22","close":8880.1172},{"date":"2020-04-23","close":9051.9316},{"date":"2020-04-24","close":8880.1172},{"date":"2020-04-27","close":9051.9316},{"date":"2020-04-28","close":9102.4746},{"date":"2020-04-29","close":9194.374},{"date":"2020-05-04","close":8831.3789},{"date":"2020-05-06","close":8969.2246},{"date":"2020-05-07","close":8941.6553},{"date":"2020-05-08","close":8941.6553},{"date":"2020-05-11","close":8835.9736},{"date":"2020-05-12","close":8716.5049},{"date":"2020-05-13","close":8881.9219},{"date":"2020-05-14","close":8730.291},{"date":"2020-05-15","close":8835.9736},{"date":"2020-05-18","close":9097.8828},{"date":"2020-05-19","close":9309.2471},{"date":"2020-05-20","close":9483.8525},{"date":"2020-05-21","close":9699.8135},{"date":"2020-05-22","close":9534.3955},{"date":"2020-05-25","close":9819.2793},{"date":"2020-05-26","close":10402.8311},{"date":"2020-05-27","close":10315.5283},{"date":"2020-05-28","close":10053.6182},{"date":"2020-05-29","close":9952.5322},{"date":"2020-06-01","close":10205.25},{"date":"2020-06-02","close":10255.791},{"date":"2020-06-03","close":10402.8311},{"date":"2020-06-04","close":10453.373},{"date":"2020-06-05","close":10752.042},{"date":"2020-06-08","close":10793.3955},{"date":"2020-06-09","close":10747.4453},{"date":"2020-06-10","close":10807.1807},{"date":"2020-06-11","close":10775.0156},{"date":"2020-06-12","close":10811.7744},{"date":"2020-06-15","close":10453.373},{"date":"2020-06-16","close":11170.1758},{"date":"2020-06-17","close":11353.9717},{"date":"2020-06-18","close":11257.4814},{"date":"2020-06-19","close":11385.0},{"date":"2020-06-22","close":11321.8096},{"date":"2020-06-23","close":11468.8457},{"date":"2020-06-24","close":11468.8457},{"date":"2020-06-25","close":11229.9102},{"date":"2020-06-26","close":11376.9463},{"date":"2020-06-29","close":11170.1758},{"date":"2020-06-30","close":11211.5293},{"date":"2020-07-01","close":11252.8828},{"date":"2020-07-02","close":11147.2031},{"date":"2020-07-03","close":11182.0},{"date":"2020-07-06","close":11220.7188},{"date":"2020-07-07","close":11280.4531},{"date":"2020-07-08","close":11206.9355},{"date":"2020-07-09","close":11404.5166},{"date":"2020-07-10","close":11220.7188},{"date":"2020-07-13","close":11487.2236},{"date":"2020-07-14","close":11275.8594},{"date":"2020-07-15","close":11409.1123},{"date":"2020-07-16","close":11335.5928},{"date":"2020-07-17","close":11252.8828},{"date":"2020-07-20","close":11170.1758},{"date":"2020-07-21","close":11455.0596},{"date":"2020-07-22","close":11804.2734},{"date":"2020-07-23","close":11661.8291},{"date":"2020-07-24","close":11510.1973},{"date":"2020-07-27","close":11638.8564},{"date":"2020-07-28","close":11652.6416},{"date":"2020-07-29","close":11569.9326},{"date":"2020-07-30","close":11574.5254},{"date":"2020-07-31","close":11666.4258},{"date":"2020-08-03","close":12061.585},{"date":"2020-08-04","close":12305.1152},{"date":"2020-08-05","close":13031.1064},{"date":"2020-08-06","close":13242.4717},{"date":"2020-08-07","close":14014.4141},{"date":"2020-08-10","close":14175.2354},{"date":"2020-08-11","close":14446.333},{"date":"2020-08-12","close":14336.0557},{"date":"2020-08-13","close":14290.1055},{"date":"2020-08-14","close":13798.4531},{"date":"2020-08-18","close":13302.2051},{"date":"2020-08-19","close":13485.999},{"date":"2020-08-20","close":12888.6641},{"date":"2020-08-21","close":13113.8154},{"date":"2020-08-24","close":13247.0674},{"date":"2020-08-25","close":13761.6953},{"date":"2020-08-26","close":13894.9453},{"date":"2020-08-27","close":13770.8857},{"date":"2020-08-28","close":13821.4277},{"date":"2020-08-31","close":13633.0371},{"date":"2020-09-01","close":13697.3652},{"date":"2020-09-02","close":13747.9102},{"date":"2020-09-03","close":14106.3076},{"date":"2020-09-04","close":14087.9307},{"date":"2020-09-07","close":14124.6904},{"date":"2020-09-08","close":13871.9707},{"date":"2020-09-09","close":13747.9102},{"date":"2020-09-10","close":14041.9824},{"date":"2020-09-11","close":13793.8584},{"date":"2020-09-14","close":13954.6797},{"date":"2020-09-15","close":13982.249},{"date":"2020-09-16","close":13669.7939},{"date":"2020-09-17","close":13325.1807},{"date":"2020-09-18","close":13490.5957},{"date":"2020-09-21","close":13150.5742},{"date":"2020-09-22","close":12856.499},{"date":"2020-09-23","close":12718.6553},{"date":"2020-09-24","close":12185.6475},{"date":"2020-09-25","close":12337.2783},{"date":"2020-09-28","close":12488.9111},{"date":"2020-09-29","close":12727.8438},{"date":"2020-10-05","close":13136.7891},{"date":"2020-10-06","close":13233.2822},{"date":"2020-10-07","close":13403.293},{"date":"2020-10-08","close":13881.1602},{"date":"2020-10-12","close":13881.1602},{"date":"2020-10-13","close":13619.2529},{"date":"2020-10-14","close":13389.5068},{"date":"2020-10-15","close":13403.293},{"date":"2020-10-16","close":13214.9014},{"date":"2020-10-19","close":12948.3994},{"date":"2020-10-20","close":13072.4609},{"date":"2020-10-21","close":13283.8242},{"date":"2020-10-22","close":13224.0938},{"date":"2020-10-23","close":13357.3438},{"date":"2020-10-26","close":13095.4346},{"date":"2020-10-27","close":13008.1318},{"date":"2020-10-28","close":13228.6875},{"date":"2020-10-29","close":13173.5488},{"date":"2020-10-30","close":12672.7061},{"date":"2020-11-02","close":12792.1719},{"date":"2020-11-03","close":13361.9385},{"date":"2020-11-04","close":13214.9014},{"date":"2020-11-05","close":13770.8857},{"date":"2020-11-06","close":14087.9307},{"date":"2020-11-09","close":14722.0283},{"date":"2020-11-10","close":14653.1016},{"date":"2020-11-11","close":14519.8506},{"date":"2020-11-12","close":14570.3945},{"date":"2020-11-13","close":14524.4453},{"date":"2020-11-16","close":14519.8506},{"date":"2020-11-17","close":14620.9385},{"date":"2020-11-18","close":14859.873},{"date":"2020-11-19","close":14869.0625},{"date":"2020-11-20","close":14878.252},{"date":"2020-11-23","close":15048.2637},{"date":"2020-11-24","close":15457.209},{"date":"2020-11-25","close":15383.6914},{"date":"2020-11-26","close":15686.9482},{"date":"2020-11-27","close":15769.6602},{"date":"2020-11-30","close":15415.8545},{"date":"2020-12-01","close":15686.9482},{"date":"2020-12-02","close":16026.9766},{"date":"2020-12-03","close":15994.8115},{"date":"2020-12-04","close":15847.7725},{"date":"2020-12-07","close":15622.625},{"date":"2020-12-08","close":15535.3223},{"date":"2020-12-09","close":15967.2422},{"date":"2020-12-10","close":15912.1025},{"date":"2020-12-11","close":15999.4062},{"date":"2020-12-14","close":15723.7119},{"date":"2020-12-15","close":15673.168},{"date":"2020-12-16","close":15944.2686},{"date":"2020-12-17","close":16068.333},{"date":"2020-12-18","close":15953.4541},{"date":"2020-12-21","close":16036.165},{"date":"2020-12-22","close":15627.2188},{"date":"2020-12-23","close":15636.4082},{"date":"2020-12-24","close":15838.583},{"date":"2020-12-28","close":15755.875},{"date":"2020-12-29","close":16109.6826},{"date":"2020-12-30","close":16412.9434},{"date":"2021-01-04","close":17465.1719},{"date":"2021-01-05","close":17906.2891},{"date":"2021-01-06","close":18223.332},{"date":"2021-01-07","close":19160.6895},{"date":"2021-01-08","close":19555.8535},{"date":"2021-01-11","close":19482.334},{"date":"2021-01-12","close":19110.1465},{"date":"2021-01-13","close":19450.168},{"date":"2021-01-14","close":19496.1172},{"date":"2021-01-15","close":19174.4746},{"date":"2021-01-18","close":18733.3652},{"date":"2021-01-19","close":19482.334},{"date":"2021-01-20","close":19886.6816},{"date":"2021-01-21","close":20162.377},{"date":"2021-01-22","close":20015.3398},{"date":"2021-01-25","close":20447.2598},{"date":"2021-01-26","close":20272.6562},{"date":"2021-01-27","close":20006.1504},{"date":"2021-01-28","close":19868.3047},{"date":"2021-01-29","close":19349.0781},{"date":"2021-02-01","close":20350.7676},{"date":"2021-02-02","close":20640.2461},{"date":"2021-02-03","close":20874.584},{"date":"2021-02-04","close":20635.6445},{"date":"2021-02-05","close":20892.9629},{"date":"2021-02-08","close":20424.2793},{"date":"2021-02-09","close":20369.1465},{"date":"2021-02-10","close":20699.9766},{"date":"2021-02-15","close":20667.8125},{"date":"2021-02-16","close":20704.5684},{"date":"2021-02-17","close":20608.0801},{"date":"2021-02-18","close":20304.8164},{"date":"2021-02-19","close":20208.3223},{"date":"2021-02-22","close":19698.2949},{"date":"2021-02-23","close":19620.1797},{"date":"2021-02-24","close":18770.127},{"date":"2021-02-25","close":19418.002},{"date":"2021-02-26","close":18646.0625},{"date":"2021-03-02","close":19018.25},{"date":"2021-03-03","close":19156.0938},{"date":"2021-03-04","close":18949.3242},{"date":"2021-03-05","close":18829.8574},{"date":"2021-03-08","close":18301.4434},{"date":"2021-03-09","close":17874.1191},{"date":"2021-03-10","close":17727.082},{"date":"2021-03-11","close":18324.418},{"date":"2021-03-12","close":18687.4141},{"date":"2021-03-15","close":18407.127},{"date":"2021-03-16","close":17956.8281},{"date":"2021-03-17","close":17814.3867},{"date":"2021-03-18","close":17809.7949},{"date":"2021-03-19","close":17681.1328},{"date":"2021-03-22","close":17465.1719},{"date":"2021-03-23","close":17111.3691},{"date":"2021-03-24","close":17272.1895},{"date":"2021-03-25","close":17580.0469},{"date":"2021-03-26","close":17993.5879},{"date":"2021-03-29","close":17933.8535},{"date":"2021-03-30","close":18379.5566},{"date":"2021-03-31","close":18374.9629},{"date":"2021-04-01","close":18852.832},{"date":"2021-04-02","close":18728.7715},{"date":"2021-04-05","close":18471.4551},{"date":"2021-04-06","close":18301.4434},{"date":"2021-04-07","close":18420.9121},{"date":"2021-04-08","close":18641.4629},{"date":"2021-04-09","close":18701.2012},{"date":"2021-04-12","close":19142.3086},{"date":"2021-04-13","close":19523.6855},{"date":"2021-04-14","close":19776.4062},{"date":"2021-04-15","close":19578.8262},{"date":"2021-04-16","close":19767.2148},{"date":"2021-04-19","close":19836.1387},{"date":"2021-04-20","close":19859.1133},{"date":"2021-04-21","close":19771.8105},{"date":"2021-04-22","close":19996.959},{"date":"2021-04-23","close":20010.7422},{"date":"2021-04-26","close":20116.4277},{"date":"2021-04-27","close":20212.918},{"date":"2021-04-28","close":19735.0488},{"date":"2021-04-29","close":20063.6621},{"date":"2021-04-30","close":19679.5098},{"date":"2021-05-03","close":19253.7109},{"date":"2021-05-04","close":19665.6309},{"date":"2021-05-06","close":20248.791},{"date":"2021-05-07","close":20207.1367},{"date":"2021-05-10","close":20304.332},{"date":"2021-05-11","close":19897.041},{"date":"2021-05-12","close":19221.3105},{"date":"2021-05-13","close":18841.7891},{"date":"2021-05-14","close":19156.5098},{"date":"2021-05-17","close":19059.3203},{"date":"2021-05-18","close":19337.0195},{"date":"2021-05-20","close":19489.752},{"date":"2021-05-21","close":19383.2988},{"date":"2021-05-24","close":19124.1133},{"date":"2021-05-25","close":19272.2188},{"date":"2021-05-26","close":19054.6895},{"date":"2021-05-27","close":18920.4688},{"date":"2021-05-28","close":19031.5527},{"date":"2021-05-31","close":18814.0176},{"date":"2021-06-01","close":19063.9473},{"date":"2021-06-02","close":19082.4629},{"date":"2021-06-03","close":19188.9121},{"date":"2021-06-04","close":19151.8887},{"date":"2021-06-07","close":19188.9121},{"date":"2021-06-08","close":18966.752},{"date":"2021-06-09","close":18832.5312},{"date":"2021-06-10","close":18925.0996},{"date":"2021-06-11","close":19401.8164},{"date":"2021-06-14","close":19378.6738},{"date":"2021-06-15","close":19531.4082},{"date":"2021-06-16","close":19392.5566},{"date":"2021-06-17","close":19554.5469},{"date":"2021-06-18","close":19401.8164},{"date":"2021-06-21","close":19147.2578},{"date":"2021-06-22","close":19452.7246},{"date":"2021-06-23","close":19559.1797},{"date":"2021-06-24","close":19577.6875},{"date":"2021-06-25","close":19730.4219},{"date":"2021-06-28","close":19711.9102},{"date":"2021-06-29","close":19665.6309},{"date":"2021-06-30","close":19897.041},{"date":"2021-07-01","close":19503.6367},{"date":"2021-07-02","close":19512.8906},{"date":"2021-07-05","close":19633.2266},{"date":"2021-07-06","close":19809.1016},{"date":"2021-07-07","close":19730.4219},{"date":"2021-07-08","close":19448.0996},{"date":"2021-07-09","close":19281.4766},{"date":"2021-07-12","close":19489.752},{"date":"2021-07-13","close":19651.7402},{"date":"2021-07-14","close":19656.3672},{"date":"2021-07-15","close":19614.7129},{"date":"2021-07-16","close":19522.1484},{"date":"2021-07-19","close":19397.1855},{"date":"2021-07-20","close":19267.5938},{"date":"2021-07-21","close":19276.8516},{"date":"2021-07-22","close":19568.4355},{"date":"2021-07-23","close":19637.8555},{"date":"2021-07-26","close":19438.8398},{"date":"2021-07-27","close":19508.2637},{"date":"2021-07-28","close":19489.752},{"date":"2021-07-29","close":19494.377},{"date":"2021-07-30","close":19198.168},{"date":"2021-08-02","close":19387.9297},{"date":"2021-08-03","close":19295.3652},{"date":"2021-08-04","close":19295.3652},{"date":"2021-08-05","close":19249.0781},{"date":"2021-08-06","close":19124.1133},{"date":"2021-08-09","close":19045.4375},{"date":"2021-08-10","close":19212.0527},{"date":"2021-08-11","close":19119.4902},{"date":"2021-08-12","close":19295.3652},{"date":"2021-08-13","close":19212.0527},{"date":"2021-08-17","close":18827.9062},{"date":"2021-08-18","close":19063.9473},{"date":"2021-08-19","close":18587.2324},{"date":"2021-08-20","close":18471.5254},{"date":"2021-08-23","close":18258.6211},{"date":"2021-08-24","close":18369.7012},{"date":"2021-08-25","close":18726.084},{"date":"2021-08-26","close":18624.2598},{"date":"2021-08-27","close":18619.6309},{"date":"2021-08-30","close":18638.1465},{"date":"2021-08-31","close":18883.4434},{"date":"2021-09-01","close":18568.7207},{"date":"2021-09-02","close":18527.0664},{"date":"2021-09-03","close":18698.3125},{"date":"2021-09-06","close":19022.2969},{"date":"2021-09-07","close":19188.9121},{"date":"2021-09-08","close":19434.2129},{"date":"2021-09-09","close":19290.7344},{"date":"2021-09-10","close":19503.6367},{"date":"2021-09-13","close":19758.1934},{"date":"2021-09-14","close":19785.959},{"date":"2021-09-15","close":19698.0273},{"date":"2021-09-16","close":19619.3457},{"date":"2021-09-17","close":19614.7129},{"date":"2021-09-23","close":19897.041},{"date":"2021-09-24","close":19934.0703},{"date":"2021-09-27","close":20133.084},{"date":"2021-09-28","close":20429.2949},{"date":"2021-09-29","close":20383.0117},{"date":"2021-09-30","close":20188.6191},{"date":"2021-10-01","close":19869.2715},{"date":"2021-10-05","close":19698.0273},{"date":"2021-10-06","close":19299.9922},{"date":"2021-10-07","close":19212.0527},{"date":"2021-10-08","close":19258.334},{"date":"2021-10-12","close":19623.9727},{"date":"2021-10-13","close":19915.5586},{"date":"2021-10-14","close":20179.3672},{"date":"2021-10-15","close":20082.1738},{"date":"2021-10-18","close":19989.6074},{"date":"2021-10-19","close":19989.6074},{"date":"2021-10-20","close":19850.7578},{"date":"2021-10-21","close":19568.4355},{"date":"2021-10-22","close":19457.3516},{"date":"2021-10-25","close":19660.998},{"date":"2021-10-26","close":19679.5098},{"date":"2021-10-27","close":19411.0723},{"date":"2021-10-28","close":19197.9648},{"date":"2021-10-29","close":19008.0254},{"date":"2021-11-01","close":18757.8594},{"date":"2021-11-02","close":18966.3301},{"date":"2021-11-03","close":18679.0996},{"date":"2021-11-04","close":18521.5879},{"date":"2021-11-05","close":18317.7539},{"date":"2021-11-08","close":18280.6895},{"date":"2021-11-09","close":18146.3438},{"date":"2021-11-10","close":17627.4746},{"date":"2021-11-11","close":17627.4746},{"date":"2021-11-12","close":18146.3438},{"date":"2021-11-15","close":18113.9102},{"date":"2021-11-16","close":18062.9512},{"date":"2021-11-17","close":17771.0898},{"date":"2021-11-18","close":17743.291},{"date":"2021-11-19","close":17664.5391},{"date":"2021-11-22","close":17738.6602},{"date":"2021-11-23","close":17604.3105},{"date":"2021-11-24","close":17822.0508},{"date":"2021-11-25","close":17752.5605},{"date":"2021-11-26","close":17270.7578},{"date":"2021-11-29","close":17062.2871},{"date":"2021-11-30","close":16673.1367},{"date":"2021-12-01","close":17182.7324},{"date":"2021-12-02","close":17340.2441},{"date":"2021-12-03","close":17567.2441},{"date":"2021-12-06","close":17646.0059},{"date":"2021-12-07","close":17613.5762},{"date":"2021-12-08","close":17835.9453},{"date":"2021-12-09","close":17868.377},{"date":"2021-12-10","close":17965.6621},{"date":"2021-12-13","close":17923.9688},{"date":"2021-12-14","close":17608.9473},{"date":"2021-12-15","close":17377.3105},{"date":"2021-12-16","close":17664.5391},{"date":"2021-12-17","close":17747.9258},{"date":"2021-12-20","close":17210.5332},{"date":"2021-12-21","close":17053.0195},{"date":"2021-12-22","close":16826.0137},{"date":"2021-12-23","close":17002.0605},{"date":"2021-12-24","close":17048.3867},{"date":"2021-12-27","close":17071.5469},{"date":"2021-12-28","close":17256.8574},{"date":"2021-12-29","close":17516.2891},{"date":"2021-12-30","close":17293.9199},{"date":"2022-01-03","close":17398.0},{"date":"2022-01-04","close":17692.334},{"date":"2022-01-05","close":17576.5176},{"date":"2022-01-06","close":17451.4355},{"date":"2022-01-07","close":17984.1953},{"date":"2022-01-10","close":17803.5176},{"date":"2022-01-11","close":17655.2676},{"date":"2022-01-12","close":18424.3008},{"date":"2022-01-13","close":18313.1152},{"date":"2022-01-14","close":17951.7656},{"date":"2022-01-17","close":17757.1953},{"date":"2022-01-18","close":17595.0488},{"date":"2022-01-19","close":17261.4922},{"date":"2022-01-20","close":17548.7207},{"date":"2022-01-21","close":17229.0586},{"date":"2022-01-24","close":16849.1797},{"date":"2022-01-25","close":16182.0684},{"date":"2022-01-26","close":16214.499},{"date":"2022-01-27","close":15311.1201},{"date":"2022-01-28","close":15612.2461},{"date":"2022-02-03","close":15959.6953},{"date":"2022-02-04","close":16209.8662},{"date":"2022-02-07","close":16006.0244},{"date":"2022-02-08","close":15825.3516},{"date":"2022-02-09","close":16010.6592},{"date":"2022-02-10","close":16246.9258},{"date":"2022-02-11","close":15899.4756},{"date":"2022-02-14","close":15619.0},{"date":"2022-02-15","close":15283.3232},{"date":"2022-02-16","close":15788.2891},{"date":"2022-02-17","close":15853.1475},{"date":"2022-02-18","close":15890.21},{"date":"2022-02-21","close":15802.1846},{"date":"2022-02-22","close":15403.7734},{"date":"2022-02-23","close":15584.4521},{"date":"2022-02-24","close":15125.8096},{"date":"2022-02-25","close":15413.04},{"date":"2022-02-28","close":15575.1855},{"date":"2022-03-02","close":15792.9219},{"date":"2022-03-03","close":15885.5723},{"date":"2022-03-04","close":15644.6748},{"date":"2022-03-07","close":15269.4258},{"date":"2022-03-08","close":15033.1572},{"date":"2022-03-10","close":15135.0752},{"date":"2022-03-11","close":15014.623},{"date":"2022-03-14","close":14806.1533},{"date":"2022-03-15","close":14477.2295},{"date":"2022-03-16","close":14755.1924},{"date":"2022-03-17","close":15060.9531},{"date":"2022-03-18","close":15223.0957},{"date":"2022-03-21","close":15315.751},{"date":"2022-03-22","close":15477.8955},{"date":"2022-03-23","close":15593.7158},{"date":"2022-03-24","close":15751.2285},{"date":"2022-03-25","close":15616.8779},{"date":"2022-03-28","close":15672.4697},{"date":"2022-03-29","close":15783.6543},{"date":"2022-03-30","close":15751.2285},{"date":"2022-03-31","close":16024.5566},{"date":"2022-04-01","close":15959.6953},{"date":"2022-04-04","close":16140.375},{"date":"2022-04-05","close":16117.209},{"date":"2022-04-06","close":15950.4316},{"date":"2022-04-07","close":15598.3467},{"date":"2022-04-08","close":15894.8389},{"date":"2022-04-11","close":15816.083},{"date":"2022-04-12","close":15579.8135},{"date":"2022-04-13","close":15839.25},{"date":"2022-04-14","close":15908.7402},{"date":"2022-04-15","close":15737.3271},{"date":"2022-04-18","close":15718.7998},{"date":"2022-04-19","close":15871.6748},{"date":"2022-04-20","close":15885.5723},{"date":"2022-04-21","close":16094.0459},{"date":"2022-04-22","close":15918.002},{"date":"2022-04-25","close":15640.04},{"date":"2022-04-26","close":15612.2461},{"date":"2022-04-27","close":15431.5693},{"date":"2022-04-28","close":15799.998},{"date":"2022-04-29","close":15903.915},{"date":"2022-05-02","close":15943.0},{"date":"2022-05-03","close":15856.6807},{"date":"2022-05-04","close":15951.1514},{"date":"2022-05-06","close":15889.748},{"date":"2022-05-09","close":15574.0},{"date":"2022-05-10","close":15393.7822},{"date":"2022-05-11","close":15389.0566},{"date":"2022-05-12","close":15077.3096},{"date":"2022-05-13","close":15497.6982},{"date":"2022-05-16","close":15483.5273},{"date":"2022-05-17","close":15757.4883},{"date":"2022-05-18","close":15795.2764},{"date":"2022-05-19","close":15625.2295},{"date":"2022-05-20","close":16121.1943},{"date":"2022-05-23","close":16012.5566},{"date":"2022-05-24","close":15606.3369},{"date":"2022-05-25","close":15743.3193},{"date":"2022-05-26","close":15908.6416},{"date":"2022-05-27","close":16196.7686},{"date":"2022-05-30","close":16451.8398},{"date":"2022-05-31","close":16872.2305},{"date":"2022-06-02","close":16640.7754},{"date":"2022-06-03","close":17028.0996},{"date":"2022-06-07","close":16834.4395},{"date":"2022-06-08","close":17004.4844},{"date":"2022-06-09","close":17169.8047},{"date":"2022-06-10","close":17094.2305},{"date":"2022-06-13","close":16546.3066},{"date":"2022-06-14","close":16414.0527},{"date":"2022-06-15","close":15932.2559},{"date":"2022-06-16","close":16083.4102},{"date":"2022-06-17","close":16168.4297},{"date":"2022-06-20","close":15856.6807},{"date":"2022-06-21","close":15818.8936},{"date":"2022-06-22","close":15233.1826},{"date":"2022-06-23","close":14907.2637},{"date":"2022-06-24","close":15100.9277},{"date":"2022-06-27","close":15228.46},{"date":"2022-06-28","close":15563.8242},{"date":"2022-06-29","close":15219.0137},{"date":"2022-06-30","close":14756.1133},{"date":"2022-07-01","close":14411.3008},{"date":"2022-07-04","close":14194.0195},{"date":"2022-07-05","close":14553.0039},{"date":"2022-07-06","close":13853.9297},{"date":"2022-07-07","close":14132.6143},{"date":"2022-07-08","close":14255.4238},{"date":"2022-07-11","close":13938.9531},{"date":"2022-07-12","close":13683.8857},{"date":"2022-07-13","close":13750.0137},{"date":"2022-07-14","close":13868.1006},{"date":"2022-07-15","close":13617.7578},{"date":"2022-07-18","close":13820.8662},{"date":"2022-07-19","close":14005.082},{"date":"2022-07-20","close":14203.4668},{"date":"2022-07-21","close":14453.8125},{"date":"2022-07-22","close":14288.4893},{"date":"2022-07-25","close":14349.8936},{"date":"2022-07-26","close":14501.0459},{"date":"2022-07-27","close":14505.7695},{"date":"2022-07-28","close":14935.6045},{"date":"2022-07-29","close":15185.9492},{"date":"2022-08-01","close":15275.6963},{"date":"2022-08-02","close":15082.0322},{"date":"2022-08-03","close":15181.2246},{"date":"2022-08-04","close":14968.667},{"date":"2022-08-05","close":15308.7578},{"date":"2022-08-08","close":15535.4844},{"date":"2022-08-09","close":15653.5732},{"date":"2022-08-10","close":15544.9326},{"date":"2022-08-11","close":15913.3633},{"date":"2022-08-12","close":16040.8965},{"date":"2022-08-16","close":16107.0234},{"date":"2022-08-17","close":16163.708},{"date":"2022-08-18","close":16116.4736},{"date":"2022-08-19","close":15856.6807},{"date":"2022-08-22","close":15748.042},{"date":"2022-08-23","close":15653.5732},{"date":"2022-08-24","close":15880.3008},{"date":"2022-08-25","close":15922.8086},{"date":"2022-08-26","close":15974.7676},{"date":"2022-08-29","close":15615.7822},{"date":"2022-08-30","close":15681.9131},{"date":"2022-08-31","close":15799.998},{"date":"2022-09-01","close":15285.1416},{"date":"2022-09-02","close":15256.8018},{"date":"2022-09-05","close":15275.6963},{"date":"2022-09-06","close":15502.4189},{"date":"2022-09-07","close":15318.2041},{"date":"2022-09-08","close":15540.209},{"date":"2022-09-13","close":15861.4033},{"date":"2022-09-14","close":15573.2725},{"date":"2022-09-15","close":15705.5293},{"date":"2022-09-16","close":15176.502},{"date":"2022-09-19","close":15039.5205},{"date":"2022-09-20","close":15077.3096},{"date":"2022-09-21","close":14926.1572},{"date":"2022-09-22","close":14869.4766},{"date":"2022-09-23","close":14340.4473},{"date":"2022-09-26","close":13608.3105},{"date":"2022-09-27","close":13528.0107},{"date":"2022-09-28","close":13055.665},{"date":"2022-09-29","close":13069.835},{"date":"2022-09-30","close":12937.5781},{"date":"2022-10-04","close":13476.0518},{"date":"2022-10-05","close":13565.7998},{"date":"2022-10-06","close":13698.0557},{"date":"2022-10-07","close":13801.9727},{"date":"2022-10-11","close":13589.417},{"date":"2022-10-12","close":13806.6973},{"date":"2022-10-13","close":13400.4775},{"date":"2022-10-14","close":13740.5693},{"date":"2022-10-17","close":13750.0137},{"date":"2022-10-18","close":14170.4043},{"date":"2022-10-19","close":14132.6143},{"date":"2022-10-20","close":13849.207},{"date":"2022-10-21","close":13693.333},{"date":"2022-10-24","close":13693.333},{"date":"2022-10-25","close":13499.6719},{"date":"2022-10-26","close":13546.9033},{"date":"2022-10-27","close":14237.4951},{"date":"2022-10-28","close":14261.1914},{"date":"2022-10-31","close":14332.2861},{"date":"2022-11-01","close":15081.1279},{"date":"2022-11-02","close":15062.1689},{"date":"2022-11-03","close":15133.2627},{"date":"2022-11-04","close":15024.252},{"date":"2022-11-07","close":15356.0195},{"date":"2022-11-08","close":15351.2793},{"date":"2022-11-09","close":15583.5176},{"date":"2022-11-10","close":15327.583},{"date":"2022-11-11","close":15834.71},{"date":"2022-11-14","close":15811.0127},{"date":"2022-11-15","close":15716.2227},{"date":"2022-11-16","close":15654.6074},{"date":"2022-11-17","close":15422.373},{"date":"2022-11-18","close":15337.0605},{"date":"2022-11-21","close":15171.1797},{"date":"2022-11-22","close":15071.6494},{"date":"2022-11-23","close":15313.3633},{"date":"2022-11-24","close":15574.0381},{"date":"2022-11-25","close":15640.3906},{"date":"2022-11-28","close":15493.4668},{"date":"2022-11-29","close":15621.4326},{"date":"2022-11-30","close":15834.71},{"date":"2022-12-01","close":15706.7441},{"date":"2022-12-02","close":15408.1543},{"date":"2022-12-05","close":15294.4043},{"date":"2022-12-06","close":15047.9531},{"date":"2022-12-07","close":14872.5879},{"date":"2022-12-08","close":14806.2354},{"date":"2022-12-09","close":14574.0},{"date":"2022-12-12","close":14607.1768},{"date":"2022-12-13","close":14678.2686},{"date":"2022-12-14","close":14948.4209},{"date":"2022-12-15","close":14687.748},{"date":"2022-12-16","close":14720.9238},{"date":"2022-12-19","close":14592.959},{"date":"2022-12-20","close":14412.8555},{"date":"2022-12-21","close":14327.5439},{"date":"2022-12-22","close":14507.6465},{"date":"2022-12-23","close":14256.4541},{"date":"2022-12-26","close":14351.2422},{"date":"2022-12-27","close":14398.6377},{"date":"2022-12-28","close":14303.8477},{"date":"2022-12-29","close":13934.166},{"date":"2023-01-02","close":13834.6367},{"date":"2023-01-03","close":13701.9297},{"date":"2023-01-04","close":13697.1914},{"date":"2023-01-05","close":13564.4834},{"date":"2023-01-06","close":13768.2842},{"date":"2023-01-09","close":14256.4541},{"date":"2023-01-10","close":14251.7119},{"date":"2023-01-11","close":14474.4697},{"date":"2023-01-12","close":14649.832},{"date":"2023-01-13","close":14758.8408},{"date":"2023-01-16","close":14758.8408},{"date":"2023-01-17","close":14668.791},{"date":"2023-01-18","close":14540.8242},{"date":"2023-01-19","close":14592.959},{"date":"2023-01-20","close":14720.9238},{"date":"2023-01-25","close":14938.9434},{"date":"2023-01-26","close":15204.3545},{"date":"2023-01-27","close":15403.4141},{"date":"2023-01-30","close":15090.6064},{"date":"2023-01-31","close":15147.4824},{"date":"2023-02-01","close":15265.9688},{"date":"2023-02-02","close":15332.3232},{"date":"2023-02-03","close":15270.71},{"date":"2023-02-06","close":15171.1797},{"date":"2023-02-07","close":15209.0947},{"date":"2023-02-08","close":15232.792},{"date":"2023-02-09","close":15284.9258},{"date":"2023-02-10","close":15171.1797},{"date":"2023-02-13","close":15171.1797},{"date":"2023-02-14","close":15175.917},{"date":"2023-02-15","close":14739.8818},{"date":"2023-02-16","close":15175.917},{"date":"2023-02-17","close":15090.6064},{"date":"2023-02-20","close":14943.6816},{"date":"2023-02-21","close":15237.5303},{"date":"2023-02-22","close":14905.7646},{"date":"2023-02-23","close":14910.5049},{"date":"2023-02-24","close":14749.3623},{"date":"2023-02-27","close":14611.918},{"date":"2023-02-28","close":14687.748},{"date":"2023-03-02","close":14962.6387},{"date":"2023-03-03","close":15180.6582},{"date":"2023-03-06","close":15346.54},{"date":"2023-03-07","close":15512.4219},{"date":"2023-03-08","close":15062.1689},{"date":"2023-03-09","close":14915.2461},{"date":"2023-03-10","close":14886.8086},{"date":"2023-03-13","close":14995.8174},{"date":"2023-03-14","close":14597.6973},{"date":"2023-03-15","close":14659.3105},{"date":"2023-03-16","close":14588.2178},{"date":"2023-03-17","close":14469.7305},{"date":"2023-03-20","close":14374.9404},{"date":"2023-03-21","close":14408.1172},{"date":"2023-03-22","close":14602.4365},{"date":"2023-03-23","close":14611.918},{"date":"2023-03-24","close":14446.0332},{"date":"2023-03-27","close":14578.7383},{"date":"2023-03-28","close":14687.748},{"date":"2023-03-29","close":14844.1523},{"date":"2023-03-30","close":15261.2295},{"date":"2023-03-31","close":15602.4736},{"date":"2023-04-03","close":15512.4219},{"date":"2023-04-04","close":15673.5664},{"date":"2023-04-05","close":15621.4326},{"date":"2023-04-06","close":15417.6338},{"date":"2023-04-07","close":15602.4736},{"date":"2023-04-10","close":16019.5518},{"date":"2023-04-11","close":16308.6641},{"date":"2023-04-12","close":16024.292},{"date":"2023-04-13","close":16128.5605},{"date":"2023-04-14","close":16171.2158},{"date":"2023-04-17","close":16175.9541},{"date":"2023-04-18","close":16199.6523},{"date":"2023-04-19","close":16152.2559},{"date":"2023-04-20","close":15943.7197},{"date":"2023-04-21","close":15782.5752},{"date":"2023-04-24","close":15725.7021},{"date":"2023-04-25","close":15384.458},{"date":"2023-04-26","close":15265.9688},{"date":"2023-04-27","close":15222.749},{"date":"2023-04-28","close":15141.1123},{"date":"2023-05-02","close":15285.1768},{"date":"2023-05-03","close":15083.4883},{"date":"2023-05-04","close":15136.3115},{"date":"2023-05-08","close":15294.7803},{"date":"2023-05-09","close":15256.3643},{"date":"2023-05-10","close":14977.8418},{"date":"2023-05-11","close":14973.0381},{"date":"2023-05-12","close":14843.3799},{"date":"2023-05-15","close":14886.6006},{"date":"2023-05-16","close":14862.5898},{"date":"2023-05-17","close":15102.6953},{"date":"2023-05-18","close":15182.0},{"date":"2023-05-19","close":15069.0811},{"date":"2023-05-22","close":15241.958},{"date":"2023-05-23","close":15395.624},{"date":"2023-05-24","close":15399.0},{"date":"2023-05-25","close":15280.375},{"date":"2023-05-26","close":15121.9053},{"date":"2023-05-30","close":15150.7168},{"date":"2023-05-31","close":15011.4551},{"date":"2023-06-01","close":15011.4551},{"date":"2023-06-02","close":15438.8438},{"date":"2023-06-05","close":15616.5234},{"date":"2023-06-07","close":15895.0479},{"date":"2023-06-08","close":15731.7764},{"date":"2023-06-09","close":15851.8301},{"date":"2023-06-12","close":15837.4229},{"date":"2023-06-13","close":15731.7764},{"date":"2023-06-14","close":15563.7012},{"date":"2023-06-15","close":15400.4287},{"date":"2023-06-16","close":15554.0957},{"date":"2023-06-19","close":15688.5557},{"date":"2023-06-20","close":15616.5234},{"date":"2023-06-21","close":15376.417},{"date":"2023-06-22","close":15443.6484},{"date":"2023-06-23","close":15203.54},{"date":"2023-06-26","close":14920.2158},{"date":"2023-06-27","close":14809.7666},{"date":"2023-06-28","close":14430.3965},{"date":"2023-06-29","close":14190.293},{"date":"2023-06-30","close":14415.9932},{"date":"2023-07-03","close":14669.0},{"date":"2023-07-04","close":14511.0},{"date":"2023-07-05","close":14602.0},{"date":"2023-07-06","close":14305.0},{"date":"2023-07-07","close":14199.8945},{"date":"2023-07-10","close":14305.542},{"date":"2023-07-11","close":14563.0},{"date":"2023-07-12","close":14592.0},{"date":"2023-07-13","close":14706.0},{"date":"2023-07-14","close":14876.9951},{"date":"2023-07-17","close":14804.9658},{"date":"2023-07-18","close":14973.0},{"date":"2023-07-19","close":14925.0166},{"date":"2023-07-20","close":15025.8623},{"date":"2023-07-21","close":15169.9258},{"date":"2023-07-24","close":15611.7217},{"date":"2023-07-25","close":15825.0},{"date":"2023-07-26","close":15707.7646},{"date":"2023-07-27","close":14755.0},{"date":"2023-07-28","close":14838.5791},{"date":"2023-07-31","close":15549.0},{"date":"2023-08-01","close":15643.0},{"date":"2023-08-02","close":15244.0},{"date":"2023-08-03","close":15424.4395},{"date":"2023-08-04","close":15400.4287},{"date":"2023-08-07","close":15030.665},{"date":"2023-08-08","close":14929.8184},{"date":"2023-08-09","close":14939.4238},{"date":"2023-08-10","close":14934.6211},{"date":"2023-08-11","close":14833.7773},{"date":"2023-08-14","close":14459.21},{"date":"2023-08-16","close":13993.4053},{"date":"2023-08-17","close":14012.6133},{"date":"2023-08-18","close":13729.2871},{"date":"2023-08-21","close":13916.5703},{"date":"2023-08-22","close":13926.1738},{"date":"2023-08-23","close":13695.6738},{"date":"2023-08-24","close":13681.2646},{"date":"2023-08-25","close":13681.2646},{"date":"2023-08-28","close":13993.4053},{"date":"2023-08-29","close":13974.1953},{"date":"2023-08-30","close":14113.457},{"date":"2023-08-31","close":14084.6455},{"date":"2023-09-01","close":13945.3818},{"date":"2023-09-04","close":14291.1367},{"date":"2023-09-05","close":14233.5107},{"date":"2023-09-06","close":14118.2598},{"date":"2023-09-07","close":13940.5811},{"date":"2023-09-08","close":14022.2178},{"date":"2023-09-11","close":13954.9873},{"date":"2023-09-12","close":13854.1436},{"date":"2023-09-13","close":13609.2344},{"date":"2023-09-14","close":13849.3418},{"date":"2023-09-15","close":14055.833},{"date":"2023-09-18","close":14103.8525},{"date":"2023-09-19","close":14027.0205},{"date":"2023-09-20","close":13897.3623},{"date":"2023-09-21","close":13542.0049},{"date":"2023-09-22","close":13455.5654},{"date":"2023-09-25","close":13330.71},{"date":"2023-09-26","close":13105.0098},{"date":"2023-09-27","close":13133.8232},{"date":"2023-10-04","close":12567.1719},{"date":"2023-10-05","close":12528.7539},{"date":"2023-10-06","close":12504.7441},{"date":"2023-10-10","close":12394.2949},{"date":"2023-10-11","close":12903.3223},{"date":"2023-10-12","close":13244.2705},{"date":"2023-10-13","close":13090.6035},{"date":"2023-10-16","close":12980.1543},{"date":"2023-10-17","close":13056.9902},{"date":"2023-10-18","close":13061.791},{"date":"2023-10-19","close":12629.5986},{"date":"2023-10-20","close":12317.4619},{"date":"2023-10-23","close":12154.1895},{"date":"2023-10-24","close":12336.6689},{"date":"2023-10-25","close":12144.585},{"date":"2023-10-26","close":11649.9658},{"date":"2023-10-27","close":11794.0283},{"date":"2023-10-30","close":12029.333},{"date":"2023-10-31","close":11875.666},{"date":"2023-11-01","close":11890.0703},{"date":"2023-11-02","close":12231.0225},{"date":"2023-11-03","close":12619.9961},{"date":"2023-11-06","close":13580.4209},{"date":"2023-11-07","close":13153.0332},{"date":"2023-11-08","close":12917.7256},{"date":"2023-11-09","close":12797.6738},{"date":"2023-11-10","close":12533.5566},{"date":"2023-11-13","close":12495.1396},{"date":"2023-11-14","close":12740.0488},{"date":"2023-11-15","close":13100.21},{"date":"2023-11-16","close":13129.0215},{"date":"2023-11-17","close":13013.7695},{"date":"2023-11-20","close":13220.2617},{"date":"2023-11-21","close":13335.5127},{"date":"2023-11-22","close":13335.5127},{"date":"2023-11-23","close":13349.9199},{"date":"2023-11-24","close":13354.7227},{"date":"2023-11-27","close":13297.0967},{"date":"2023-11-28","close":13383.5322},{"date":"2023-11-29","close":13393.1377},{"date":"2023-11-30","close":13441.1592},{"date":"2023-12-01","close":13167.4375},{"date":"2023-12-04","close":13196.251},{"date":"2023-12-05","close":13201.0527},{"date":"2023-12-06","close":13157.834},{"date":"2023-12-07","close":13177.042},{"date":"2023-12-08","close":13253.877},{"date":"2023-12-11","close":13234.6689},{"date":"2023-12-12","close":13177.042},{"date":"2023-12-13","close":13032.9775},{"date":"2023-12-14","close":13273.085},{"date":"2023-12-15","close":13566.0146},{"date":"2023-12-18","close":13623.6396},{"date":"2023-12-19","close":13604.4316},{"date":"2023-12-20","close":13882.9551},{"date":"2023-12-21","close":13714.8818},{"date":"2023-12-22","close":13676.4648},{"date":"2023-12-26","close":13594.8262},{"date":"2023-12-27","close":13748.4951},{"date":"2023-12-28","close":13897.3623},{"date":"2024-01-02","close":13762.9014},{"date":"2024-01-03","close":13542.0049},{"date":"2024-01-04","close":13474.7744},{"date":"2024-01-05","close":13412.3467},{"date":"2024-01-08","close":13282.6895},{"date":"2024-01-09","close":13335.5127},{"date":"2024-01-10","close":13177.042},{"date":"2024-01-11","close":13095.4062},{"date":"2024-01-12","close":12932.1338},{"date":"2024-01-15","close":12855.2988},{"date":"2024-01-16","close":12658.4131},{"date":"2024-01-17","close":12192.6055},{"date":"2024-01-18","close":12117.0},{"date":"2024-01-19","close":12034.1357},{"date":"2024-01-22","close":11784.4258},{"date":"2024-01-23","close":11899.6768},{"date":"2024-01-24","close":12005.3232},{"date":"2024-01-25","close":12110.9697},{"date":"2024-01-26","close":12269.4395},{"date":"2024-01-29","close":12533.5566},{"date":"2024-01-30","close":12528.7539},{"date":"2024-01-31","close":12663.2129},{"date":"2024-02-01","close":13004.1641},{"date":"2024-02-02","close":13172.2402},{"date":"2024-02-05","close":13191.4492},{"date":"2024-02-06","close":12936.9355},{"date":"2024-02-07","close":13114.6143},{"date":"2024-02-08","close":13105.0098},{"date":"2024-02-13","close":13138.625},{"date":"2024-02-14","close":12893.7168},{"date":"2024-02-15","close":13047.3848},{"date":"2024-02-16","close":13537.2012},{"date":"2024-02-19","close":13729.2871},{"date":"2024-02-20","close":13542.0049},{"date":"2024-02-21","close":13441.1592},{"date":"2024-02-22","close":13268.2822},{"date":"2024-02-23","close":13162.6348},{"date":"2024-02-26","close":12864.9033},{"date":"2024-02-27","close":12744.8506},{"date":"2024-02-28","close":12975.3525},{"date":"2024-02-29","close":12869.7051},{"date":"2024-03-04","close":12980.1543},{"date":"2024-03-05","close":13090.6035},{"date":"2024-03-06","close":12917.7256},{"date":"2024-03-07","close":12984.957},{"date":"2024-03-08","close":13066.5938},{"date":"2024-03-11","close":12922.5293},{"date":"2024-03-12","close":13018.5732},{"date":"2024-03-13","close":12960.9473},{"date":"2024-03-14","close":13181.8447},{"date":"2024-03-15","close":13037.7812},{"date":"2024-03-18","close":13225.0625},{"date":"2024-03-19","close":13186.6475},{"date":"2024-03-20","close":13085.8008},{"date":"2024-03-21","close":13225.0625},{"date":"2024-03-22","close":13191.4492},{"date":"2024-03-25","close":13210.6582},{"date":"2024-03-26","close":13177.042},{"date":"2024-03-27","close":13100.21},{"date":"2024-03-28","close":13032.9775},{"date":"2024-03-29","close":13013.7695},{"date":"2024-04-01","close":12994.5625},{"date":"2024-04-02","close":12932.1338},{"date":"2024-04-03","close":12720.8398},{"date":"2024-04-04","close":12860.1016},{"date":"2024-04-05","close":12797.6738},{"date":"2024-04-08","close":12706.4336},{"date":"2024-04-09","close":12567.1719},{"date":"2024-04-11","close":12307.8564},{"date":"2024-04-12","close":12048.541},{"date":"2024-04-15","close":11947.6963},{"date":"2024-04-16","close":11649.9658},{"date":"2024-04-17","close":11453.0781},{"date":"2024-04-18","close":11659.5693},{"date":"2024-04-19","close":11486.6943},{"date":"2024-04-22","close":11880.4668},{"date":"2024-04-23","close":11712.3926},{"date":"2024-04-24","close":11861.2598},{"date":"2024-04-25","close":11707.5908},{"date":"2024-04-26","close":11673.9766},{"date":"2024-04-29","close":12210.1738},{"date":"2024-04-30","close":12171.3184},{"date":"2024-05-02","close":12054.7539},{"date":"2024-05-03","close":12117.8945},{"date":"2024-05-07","close":12336.4531},{"date":"2024-05-08","close":12389.877},{"date":"2024-05-09","close":12200.4619},{"date":"2024-05-10","close":12234.459},{"date":"2024-05-13","close":12156.748},{"date":"2024-05-14","close":12351.0234},{"date":"2024-05-16","close":12389.877},{"date":"2024-05-17","close":12234.459},{"date":"2024-05-20","close":12292.7402},{"date":"2024-05-21","close":11991.6143},{"date":"2024-05-22","close":12006.1855},{"date":"2024-05-23","close":12098.4678},{"date":"2024-05-24","close":11928.4766},{"date":"2024-05-27","close":12249.0293},{"date":"2024-05-28","close":12088.7529},{"date":"2024-05-29","close":11816.7676},{"date":"2024-05-30","close":11802.1982},{"date":"2024-05-31","close":12020.7568},{"date":"2024-06-03","close":12132.4648},{"date":"2024-06-04","close":11967.3311},{"date":"2024-06-05","close":12015.9004},{"date":"2024-06-07","close":12215.0312},{"date":"2024-06-10","close":12200.4619},{"date":"2024-06-11","close":12380.1641},{"date":"2024-06-12","close":12516.1572},{"date":"2024-06-13","close":12414.1631},{"date":"2024-06-14","close":12312.1689},{"date":"2024-06-17","close":12190.7461},{"date":"2024-06-18","close":11952.7607},{"date":"2024-06-19","close":12098.4678},{"date":"2024-06-20","close":12297.5986},{"date":"2024-06-21","close":12181.0332},{"date":"2024-06-24","close":11933.333},{"date":"2024-06-25","close":11899.335},{"date":"2024-06-26","close":11860.4785},{"date":"2024-06-27","close":11729.3447},{"date":"2024-06-28","close":12054.7539},{"date":"2024-07-01","close":11986.7568},{"date":"2024-07-02","close":11797.3408},{"date":"2024-07-03","close":11957.6172},{"date":"2024-07-04","close":12049.8975},{"date":"2024-07-05","close":11957.6172},{"date":"2024-07-08","close":12011.043},{"date":"2024-07-09","close":12074.1816},{"date":"2024-07-10","close":11918.7637},{"date":"2024-07-11","close":12049.8975},{"date":"2024-07-12","close":12015.9004},{"date":"2024-07-15","close":11977.0449},{"date":"2024-07-16","close":11831.3379},{"date":"2024-07-17","close":11860.4785},{"date":"2024-07-18","close":11714.7744},{"date":"2024-07-19","close":11666.2041},{"date":"2024-07-22","close":11365.0781},{"date":"2024-07-23","close":11204.8018},{"date":"2024-07-24","close":11141.6611},{"date":"2024-07-25","close":11161.0898},{"date":"2024-07-26","close":11083.3789},{"date":"2024-07-29","close":11122.2354},{"date":"2024-07-30","close":11034.6211},{"date":"2024-07-31","close":11097.8975},{"date":"2024-08-01","close":11277.9951},{"date":"2024-08-02","close":10990.8125},{"date":"2024-08-05","close":9866.4199},{"date":"2024-08-06","close":10348.3027},{"date":"2024-08-07","close":10260.6875},{"date":"2024-08-08","close":10163.3379},{"date":"2024-08-09","close":10358.0371},{"date":"2024-08-12","close":10484.5918},{"date":"2024-08-13","close":10504.0625},{"date":"2024-08-14","close":10620.8828},{"date":"2024-08-16","close":10601.4121},{"date":"2024-08-19","close":10455.3877},{"date":"2024-08-20","close":10586.8096},{"date":"2024-08-21","close":10620.8828},{"date":"2024-08-22","close":10810.7148},{"date":"2024-08-23","close":10713.3643},{"date":"2024-08-26","close":10796.1113},{"date":"2024-08-27","close":10861.0},{"date":"2024-08-28","close":10645.2197},{"date":"2024-08-29","close":10762.04},{"date":"2024-08-30","close":10810.7148},{"date":"2024-09-02","close":10869.126},{"date":"2024-09-03","close":10932.4023},{"date":"2024-09-04","close":10547.8701},{"date":"2024-09-05","close":10547.8701},{"date":"2024-09-06","close":10314.2295},{"date":"2024-09-09","close":10246.084},{"date":"2024-09-10","close":10299.6279},{"date":"2024-09-11","close":10474.8564},{"date":"2024-09-12","close":10616.0146},{"date":"2024-09-13","close":10616.0146},{"date":"2024-09-19","close":10645.2197},{"date":"2024-09-20","close":10752.3057},{"date":"2024-09-23","close":10786.377},{"date":"2024-09-24","close":11258.5254},{"date":"2024-09-25","close":11243.9219},{"date":"2024-09-26","close":11477.5635},{"date":"2024-09-27","close":11506.7656},{"date":"2024-09-30","close":11346.1396},{"date":"2024-10-02","close":11273.127},{"date":"2024-10-04","close":11190.3799},{"date":"2024-10-07","close":11404.5498},{"date":"2024-10-08","close":11292.5977},{"date":"2024-10-10","close":11307.1992},{"date":"2024-10-11","close":11195.2471},{"date":"2024-10-14","close":11200.1143},{"date":"2024-10-15","close":10990.8125},{"date":"2024-10-16","close":10839.9199},{"date":"2024-10-17","close":10766.9072},{"date":"2024-10-18","close":10727.9668},{"date":"2024-10-21","close":10727.9668},{"date":"2024-10-22","close":10552.7383},{"date":"2024-10-23","close":10616.0146},{"date":"2024-10-24","close":10601.4121},{"date":"2024-10-25","close":10547.8701},{"date":"2024-10-28","close":10937.2686},{"date":"2024-10-29","close":10776.6426},{"date":"2024-10-30","close":10661.0},{"date":"2024-10-31","close":10659.6113},{"date":"2024-11-01","close":10586.4668},{"date":"2024-11-04","close":10615.7246},{"date":"2024-11-05","close":10603.0},{"date":"2024-11-06","close":10235.3721},{"date":"2024-11-07","close":10137.8467},{"date":"2024-11-08","close":10098.835},{"date":"2024-11-11","close":9825.7607},{"date":"2024-11-12","close":9806.2578},{"date":"2024-11-13","close":9416.1523},{"date":"2024-11-14","close":9323.5029},{"date":"2024-11-15","close":9069.9336},{"date":"2024-11-18","close":9313.749},{"date":"2024-11-19","close":9479.543},{"date":"2024-11-20","close":9440.5332},{"date":"2024-11-21","close":9620.957},{"date":"2024-11-22","close":9586.8223},{"date":"2024-11-25","close":9742.8652},{"date":"2024-11-26","close":9674.5967},{"date":"2024-11-27","close":9499.0488},{"date":"2024-11-28","close":9655.0908},{"date":"2024-11-29","close":9250.3574},{"date":"2024-12-02","close":9211.3477},{"date":"2024-12-03","close":9421.0283},{"date":"2024-12-04","close":9201.5947},{"date":"2024-12-05","close":8952.9033},{"date":"2024-12-06","close":8977.2842},{"date":"2024-12-09","close":8533.54},{"date":"2024-12-10","close":9045.5527},{"date":"2024-12-11","close":9143.0781},{"date":"2024-12-12","close":9089.4395},{"date":"2024-12-13","close":9313.749},{"date":"2024-12-16","close":9382.0186},{"date":"2024-12-17","close":9235.7285},{"date":"2024-12-18","close":9294.2441},{"date":"2024-12-19","close":9128.4492},{"date":"2024-12-20","close":9006.543},{"date":"2024-12-23","close":9152.8311},{"date":"2024-12-24","close":8991.9141},{"date":"2024-12-26","close":8991.9141},{"date":"2024-12-27","close":8874.8828},{"date":"2024-12-30","close":8884.6348},{"date":"2025-01-02","close":8855.377},{"date":"2025-01-03","close":9260.1104},{"date":"2025-01-06","close":9352.7607},{"date":"2025-01-07","close":9406.4004},{"date":"2025-01-08","close":9528.3076},{"date":"2025-01-09","close":9674.5967},{"date":"2025-01-10","close":9650.2148},{"date":"2025-01-13","close":9538.0605},{"date":"2025-01-14","close":9625.833},{"date":"2025-01-15","close":9562.4424},{"date":"2025-01-16","close":9752.6172},{"date":"2025-01-17","close":9855.0195},{"date":"2025-01-20","close":9913.5371},{"date":"2025-01-21","close":9703.8535},{"date":"2025-01-22","close":9806.2578},{"date":"2025-01-23","close":9650.2148},{"date":"2025-01-24","close":9698.9775},{"date":"2025-01-31","close":9616.0811},{"date":"2025-02-03","close":9255.2334},{"date":"2025-02-04","close":9235.7285},{"date":"2025-02-05","close":9406.4004},{"date":"2025-02-06","close":9557.5654},{"date":"2025-02-07","close":9386.8945},{"date":"2025-02-10","close":9401.5234},{"date":"2025-02-11","close":9455.1631},{"date":"2025-02-12","close":9508.8008},{"date":"2025-02-13","close":9796.5049},{"date":"2025-02-14","close":9737.9893},{"date":"2025-02-17","close":9976.9277},{"date":"2025-02-18","close":10089.083},{"date":"2025-02-19","close":10201.2373},{"date":"2025-02-20","close":10103.7109},{"date":"2025-02-21","close":10191.4854},{"date":"2025-02-24","close":10171.9785},{"date":"2025-02-25","close":9957.4219},{"date":"2025-02-26","close":10137.8467},{"date":"2025-02-27","close":10171.9785},{"date":"2025-02-28","close":9752.6172},{"date":"2025-03-04","close":9533.1836},{"date":"2025-03-05","close":9703.8535},{"date":"2025-03-06","close":9752.6172},{"date":"2025-03-07","close":9908.6602},{"date":"2025-03-10","close":10089.083},{"date":"2025-03-11","close":9859.8965},{"date":"2025-03-12","close":10011.0615},{"date":"2025-03-13","close":9991.5566},{"date":"2025-03-14","close":9840.3896},{"date":"2025-03-17","close":9747.7412},{"date":"2025-03-18","close":9747.7412},{"date":"2025-03-19","close":9840.3896},{"date":"2025-03-20","close":9889.1543},{"date":"2025-03-21","close":9801.3809},{"date":"2025-03-24","close":9820.8848},{"date":"2025-03-25","close":9679.4727},{"date":"2025-03-26","close":9840.3896},{"date":"2025-03-27","close":9698.9775},{"date":"2025-03-28","close":9542.9365},{"date":"2025-03-31","close":9182.0898},{"date":"2025-04-01","close":9269.8633},{"date":"2025-04-02","close":9060.1826},{"date":"2025-04-03","close":8835.8721},{"date":"2025-04-04","close":8977.2842},{"date":"2025-04-07","close":8377.498},{"date":"2025-04-08","close":8328.7363},{"date":"2025-04-09","close":8055.6616},{"date":"2025-04-10","close":8694.458},{"date":"2025-04-11","close":8616.4365},{"date":"2025-04-14","close":8665.2012},{"date":"2025-04-15","close":8718.8398},{"date":"2025-04-16","close":8553.0459},{"date":"2025-04-17","close":8665.2012},{"date":"2025-04-18","close":8718.8398},{"date":"2025-04-21","close":8733.4688},{"date":"2025-04-22","close":8718.8398},{"date":"2025-04-23","close":8967.5312},{"date":"2025-04-24","close":9021.1709},{"date":"2025-04-25","close":9143.0781},{"date":"2025-04-28","close":9152.8311},{"date":"2025-04-29","close":9232.249},{"date":"2025-04-30","close":9113.123},{"date":"2025-05-02","close":9008.8877},{"date":"2025-05-07","close":9063.4854},{"date":"2025-05-08","close":9197.5029},{"date":"2025-05-09","close":9078.377},{"date":"2025-05-12","close":9252.1025},{"date":"2025-05-13","close":9172.6865},{"date":"2025-05-14","close":9311.666},{"date":"2025-05-15","close":9296.7744},{"date":"2025-05-16","close":9197.5029},{"date":"2025-05-19","close":9182.6123},{"date":"2025-05-20","close":8998.9609},{"date":"2025-05-21","close":9078.377},{"date":"2025-05-22","close":8914.5801},{"date":"2025-05-23","close":8735.8906},{"date":"2025-05-26","close":8939.3975},{"date":"2025-05-27","close":8969.1797},{"date":"2025-05-28","close":9445.6826},{"date":"2025-05-29","close":9817.9502},{"date":"2025-05-30","close":9768.3135},{"date":"2025-06-02","close":9748.4609},{"date":"2025-06-04","close":10239.8535},{"date":"2025-06-05","close":10349.0527},{"date":"2025-06-09","close":10497.96},{"date":"2025-06-10","close":10557.5234},{"date":"2025-06-11","close":10865.2637},{"date":"2025-06-12","close":10800.7373},{"date":"2025-06-13","close":10602.1953},{"date":"2025-06-16","close":10929.79},{"date":"2025-06-17","close":10751.1006},{"date":"2025-06-18","close":10795.7734},{"date":"2025-06-19","close":10830.5195},{"date":"2025-06-20","close":10890.082},{"date":"2025-06-23","close":10770.9561},{"date":"2025-06-24","close":10974.4629},{"date":"2025-06-25","close":10994.3174},{"date":"2025-06-26","close":11038.9893},{"date":"2025-06-27","close":10900.0098},{"date":"2025-06-30","close":11311.9863},{"date":"2025-07-01","close":11838.124},{"date":"2025-07-02","close":11684.2539},{"date":"2025-07-03","close":11932.4326},{"date":"2025-07-04","close":11694.1816},{"date":"2025-07-07","close":11570.0918},{"date":"2025-07-08","close":11803.3799},{"date":"2025-07-09","close":12061.4863},{"date":"2025-07-10","close":12354.3359},{"date":"2025-07-11","close":12230.2471},{"date":"2025-07-14","close":12294.7744},{"date":"2025-07-15","close":12359.2998},{"date":"2025-07-16","close":12130.9756},{"date":"2025-07-17","close":12066.4492},{"date":"2025-07-18","close":12220.3203},{"date":"2025-07-21","close":12418.8633},{"date":"2025-07-22","close":12369.2266},{"date":"2025-07-23","close":12413.9004},{"date":"2025-07-24","close":12542.9531},{"date":"2025-07-25","close":12652.1514},{"date":"2025-07-28","close":12493.3164},{"date":"2025-07-29","close":12498.2803},{"date":"2025-07-30","close":12413.7656},{"date":"2025-07-31","close":12209.9355},{"date":"2025-08-01","close":11528.8438},{"date":"2025-08-04","close":11623.3018},{"date":"2025-08-05","close":11802.2744},{"date":"2025-08-06","close":11981.2471},{"date":"2025-08-07","close":11946.4473},{"date":"2025-08-08","close":11702.8447},{"date":"2025-08-11","close":11588.501},{"date":"2025-08-12","close":11479.1289},{"date":"2025-08-13","close":11563.6445},{"date":"2025-08-14","close":11643.1875},{"date":"2025-08-18","close":11469.1855},{"date":"2025-08-19","close":11474.1582},{"date":"2025-08-20","close":11349.8711},{"date":"2025-08-21","close":11523.8711},{"date":"2025-08-22","close":11359.8135},{"date":"2025-08-25","close":11613.3584},{"date":"2025-08-26","close":11613.3584},{"date":"2025-08-27","close":11543.7578},{"date":"2025-08-28","close":11663.0732},{"date":"2025-08-29","close":11628.2734},{"date":"2025-09-01","close":11409.5283},{"date":"2025-09-02","close":11414.499},{"date":"2025-09-03","close":11444.3281},{"date":"2025-09-04","close":11633.2441},{"date":"2025-09-05","close":11777.417},{"date":"2025-09-08","close":11812.2168},{"date":"2025-09-09","close":12060.792},{"date":"2025-09-10","close":12070.7344},{"date":"2025-09-11","close":12130.3916},{"date":"2025-09-12","close":12195.0205},{"date":"2025-09-15","close":12533.0801},{"date":"2025-09-16","close":12413.7656},{"date":"2025-09-17","close":12428.6807},{"date":"2025-09-18","close":12518.166},{"date":"2025-09-19","close":12388.9072},{"date":"2025-09-22","close":12319.3076},{"date":"2025-09-23","close":12279.5352},{"date":"2025-09-24","close":12045.877},{"date":"2025-09-25","close":12045.877},{"date":"2025-09-26","close":11772.4463},{"date":"2025-09-29","close":11832.1035},{"date":"2025-09-30","close":11832.1035},{"date":"2025-10-01","close":11871.875},{"date":"2025-10-02","close":12165.1914},{"date":"2025-10-10","close":12070.7344},{"date":"2025-10-13","close":12065.7627},{"date":"2025-10-14","close":12209.9355},{"date":"2025-10-15","close":12393.8799},{"date":"2025-10-16","close":12726.9688},{"date":"2025-10-17","close":12945.7139},{"date":"2025-10-20","close":13189.3145},{"date":"2025-10-21","close":13363.3174},{"date":"2025-10-22","close":14123.9521},{"date":"2025-10-23","close":13959.8936},{"date":"2025-10-24","close":14466.9844},{"date":"2025-10-27","close":14874.6445},{"date":"2025-10-28","close":14849.7871},{"date":"2025-10-29","close":15063.5605},{"date":"2025-10-30","close":14814.6572},{"date":"2025-10-31","close":14585.667},{"date":"2025-11-03","close":14814.6572},{"date":"2025-11-04","close":14764.8779},{"date":"2025-11-05","close":14087.8633},{"date":"2025-11-06","close":14456.2383},{"date":"2025-11-07","close":13988.3027},{"date":"2025-11-10","close":14804.7012},{"date":"2025-11-11","close":14824.6143},{"date":"2025-11-12","close":15247.7471},{"date":"2025-11-13","close":15581.2773},{"date":"2025-11-14","close":14959.0205},{"date":"2025-11-17","close":15128.2744},{"date":"2025-11-18","close":14535.8877},{"date":"2025-11-19","close":14496.0635},{"date":"2025-11-20","close":14660.3379},{"date":"2025-11-21","close":13988.3027},{"date":"2025-11-24","close":13774.2471},{"date":"2025-11-25","close":13858.873},{"date":"2025-11-26","close":14311.875},{"date":"2025-11-27","close":14306.8975},{"date":"2025-11-28","close":14137.6445},{"date":"2025-12-01","close":13953.4561},{"date":"2025-12-02","close":14112.7539},{"date":"2025-12-03","close":14376.5898},{"date":"2025-12-04","close":14282.0078},{"date":"2025-12-05","close":14381.5674},{"date":"2025-12-08","close":14451.2607},{"date":"2025-12-09","close":14590.6455},{"date":"2025-12-10","close":14376.5898},{"date":"2025-12-11","close":14172.4902},{"date":"2025-12-12","close":14376.5898},{"date":"2025-12-15","close":14351.7002},{"date":"2025-12-16","close":13908.6543},{"date":"2025-12-17","close":14112.7539},{"date":"2025-12-18","close":13500.4541},{"date":"2025-12-19","close":13649.7949},{"date":"2025-12-22","close":13774.2471},{"date":"2025-12-23","close":13819.0488},{"date":"2025-12-24","close":13724.4658},{"date":"2025-12-26","close":13475.5645},{"date":"2025-12-29","close":13490.498},{"date":"2025-12-30","close":13535.3008},{"date":"2026-01-02","close":13271.4639},{"date":"2026-01-05","close":13679.6641},{"date":"2026-01-06","close":13883.7637},{"date":"2026-01-07","close":13644.8174},{"date":"2026-01-08","close":13535.3008},{"date":"2026-01-09","close":13679.6641},{"date":"2026-01-12","close":14172.4902},{"date":"2026-01-13","close":14540.8652},{"date":"2026-01-14","close":14784.79},{"date":"2026-01-15","close":15133.2529},{"date":"2026-01-16","close":14899.2842},{"date":"2026-01-19","close":15168.0986},{"date":"2026-01-20","close":15347.3086},{"date":"2026-01-21","close":15148.1875},{"date":"2026-01-22","close":15571.3203},{"date":"2026-01-23","close":15820.2227},{"date":"2026-01-26","close":15556.3867},{"date":"2026-01-27","close":15541.4521},{"date":"2026-01-28","close":15785.376},{"date":"2026-01-29","close":15929.7402},{"date":"2026-01-30","close":15690.793},{"date":"2026-02-02","close":14814.6572},{"date":"2026-02-03","close":15491.6719},{"date":"2026-02-04","close":16158.7295},{"date":"2026-02-05","close":15944.6738},{"date":"2026-02-06","close":15685.8154},{"date":"2026-02-09","close":16253.3115},{"date":"2026-02-10","close":16243.3564},{"date":"2026-02-11","close":16517.1484},{"date":"2026-02-12","close":16985.084},{"date":"2026-02-13","close":16756.0957},{"date":"2026-02-19","close":17567.5156},{"date":"2026-02-20","close":18080.2559},{"date":"2026-02-23","close":17920.957},{"date":"2026-02-24","close":18448.6289},{"date":"2026-02-25","close":18956.3906},{"date":"2026-02-26","close":18966.3477},{"date":"2026-02-27","close":19095.7754},{"date":"2026-03-03","close":18418.7617},{"date":"2026-03-04","close":15840.1348},{"date":"2026-03-05","close":17134.4258},{"date":"2026-03-06","close":17512.7578},{"date":"2026-03-09","close":16542.0391},{"date":"2026-03-10","close":16840.7227},{"date":"2026-03-11","close":17219.0527},{"date":"2026-03-12","close":16975.1289},{"date":"2026-03-13","close":16377.7646},{"date":"2026-03-16","close":16069.125},{"date":"2026-03-17","close":16537.0605},{"date":"2026-03-18","close":17174.25},{"date":"2026-03-19","close":16736.1836},{"date":"2026-03-20","close":17094.6016},{"date":"2026-03-23","close":15850.0908},{"date":"2026-03-24","close":16517.1484},{"date":"2026-03-25","close":16805.875},{"date":"2026-03-26","close":16347.8945},{"date":"2026-03-27","close":16283.1807},{"date":"2026-03-30","close":16074.1025},{"date":"2026-03-31","close":15476.7373},{"date":"2026-04-01","close":16288.1582},{"date":"2026-04-02","close":15760.4863},{"date":"2026-04-03","close":16233.4004},{"date":"2026-04-06","close":16527.1055},{"date":"2026-04-07","close":16357.8516},{"date":"2026-04-08","close":17049.8008},{"date":"2026-04-09","close":17497.8242},{"date":"2026-04-10","close":17602.3613},{"date":"2026-04-13","close":17224.0312},{"date":"2026-04-14","close":17398.2637},{"date":"2026-04-15","close":17871.1758},{"date":"2026-04-16","close":18443.6523},{"date":"2026-04-17","close":18428.7168},{"date":"2026-04-20","close":18453.6094},{"date":"2026-04-21","close":18901.6328},{"date":"2026-04-22","close":19240.1387},{"date":"2026-04-23","close":19513.9316},{"date":"2026-04-24","close":19867.3711},{"date":"2026-04-27","close":19857.416},{"date":"2026-04-28","close":20046.582},{"date":"2026-04-29","close":20998.334},{"date":"2026-04-30","close":20754.168},{"date":"2026-05-04","close":21282.3652},{"date":"2026-05-06","close":21446.8027},{"date":"2026-05-07","close":21352.127},{"date":"2026-05-08","close":21317.2461},{"date":"2026-05-11","close":21337.1777},{"date":"2026-05-12","close":20475.1191},{"date":"2026-05-13","close":20614.6426},{"date":"2026-05-14","close":20629.5918},{"date":"2026-05-15","close":19568.2148},{"date":"2026-05-18","close":19608.0781},{"date":"2026-05-19","close":18945.3398},{"date":"2026-05-20","close":18506.8379},{"date":"2026-05-21","close":19548.2832},{"date":"2026-05-22","close":20380.4434},{"date":"2026-05-26","close":20878.7422},{"date":"2026-05-27","close":20549.8652},{"date":"2026-05-28","close":20161.1914},{"date":"2026-05-29","close":20360.5098},{"date":"2026-06-01","close":20201.0547},{"date":"2026-06-02","close":19822.3477},{"date":"2026-06-04","close":20186.1055},{"date":"2026-06-05","close":19513.4023},{"date":"2026-06-08","close":17873.9961},{"date":"2026-06-09","close":18262.6699},{"date":"2026-06-10","close":18073.3164},{"date":"2026-06-11","close":18427.1094},{"date":"2026-06-12","close":18820.7656},{"date":"2026-06-15","close":19986.7871},{"date":"2026-06-16","close":20534.916},{"date":"2026-06-17","close":20375.459},{"date":"2026-06-18","close":19284.1836},{"date":"2026-06-19","close":19199.4727},{"date":"2026-06-22","close":18790.8672},{"date":"2026-06-23","close":17540.1367},{"date":"2026-06-24","close":18013.5215},{"date":"2026-06-25","close":18611.4805},{"date":"2026-06-26","close":17699.5918},{"date":"2026-06-29","close":18437.0762},{"date":"2026-06-30","close":18516.8027},{"date":"2026-07-01","close":18337.416},{"date":"2026-07-02","close":17470.375},{"date":"2026-07-03","close":17455.4258},{"date":"2026-07-06","close":17216.2422},{"date":"2026-07-07","close":17051.8027},{"date":"2026-07-08","close":16214.6602},{"date":"2026-07-09","close":16329.2695},{"date":"2026-07-10","close":17116.582},{"date":"2026-07-13","close":16548.5215},{"date":"2026-07-14","close":16005.374},{"date":"2026-07-15","close":16907.2969},{"date":"2026-07-16","close":16812.6191},{"date":"2026-07-20","close":16448.8613},{"date":"2026-07-21","close":16329.2695},{"date":"2026-07-22","close":16802.6543},{"date":"2026-07-23","close":18317.4824},{"date":"2026-07-24","close":17794.2695},{"date":"2026-07-27","close":17071.7344},{"date":"2026-07-28","close":15502.0918},{"date":"2026-07-29","close":14650.0},{"date":"2026-07-30","close":14850.0},{"date":"2026-07-31","close":15870.0},{"date":"2026-08-03","close":15340.0},{"date":"2026-08-04","close":16035.0},{"date":"2026-08-05","close":16605.0},{"date":"2026-08-06","close":16280.0},{"date":"2026-08-07","close":17070.0},{"date":"2026-08-10","close":17235.0},{"date":"2026-08-11","close":17350.0},{"date":"2026-08-12","close":17540.0},{"date":"2026-08-13","close":17590.0},{"date":"2026-08-14","close":18230.0},{"date":"2026-08-18","close":18140.0},{"date":"2026-08-19","close":17735.0},{"date":"2026-08-20","close":17660.0},{"date":"2026-08-21","close":17315.0},{"date":"2026-08-24","close":17340.0},{"date":"2026-08-25","close":17500.0},{"date":"2026-08-26","close":17335.0},{"date":"2026-08-27","close":17510.0},{"date":"2026-08-28","close":17760.0},{"date":"2026-08-31","close":17950.0},{"date":"2026-09-01","close":18275.0},{"date":"2026-09-02","close":17470.0},{"date":"2026-09-03","close":17665.0},{"date":"2026-09-04","close":18210.0},{"date":"2026-09-07","close":18500.0},{"date":"2026-09-08","close":18405.0},{"date":"2026-09-09","close":19080.0},{"date":"2026-09-10","close":18875.0},{"date":"2026-09-11","close":18240.0},{"date":"2026-09-14","close":17960.0},{"date":"2026-09-15","close":17650.0},{"date":"2026-09-16","close":17375.0},{"date":"2026-09-17","close":17515.0},{"date":"2026-09-18","close":17390.0},{"date":"2026-09-21","close":17515.0},{"date":"2026-09-22","close":17530.0},{"date":"2026-09-23","close":17895.0},{"date":"2026-09-28","close":18245.0},{"date":"2026-09-29","close":17720.0},{"date":"2026-09-30","close":18060.0},{"date":"2026-10-01","close":17725.0},{"date":"2026-10-02","close":18425.0},{"date":"2026-10-06","close":18515.0},{"date":"2026-10-07","close":18430.0},{"date":"2026-10-08","close":18150.0},{"date":"2026-10-12","close":17435.0},{"date":"2026-10-13","close":17055.0},{"date":"2026-10-14","close":17190.0},{"date":"2026-10-15","close":16030.0},{"date":"2026-10-16","close":16135.0},{"date":"2026-10-19","close":16745.0},{"date":"2026-10-20","close":15545.0},{"date":"2026-10-21","close":16065.0},{"date":"2026-10-22","close":15310.0},{"date":"2026-10-23","close":14560.0}],"chart_data":[{"date":"2024-10-24","open":10689,"high":10718,"low":10582,"close":10601,"volume":1400187},{"date":"2024-10-25","open":10694,"high":10708,"low":10535,"close":10548,"volume":195013},{"date":"2024-10-28","open":10548,"high":10967,"low":10548,"close":10937,"volume":65047},{"date":"2024-10-29","open":10859,"high":10859,"low":10659,"close":10777,"volume":103867},{"date":"2024-10-30","open":10696,"high":10740,"low":10613,"close":10661,"volume":2097620},{"date":"2024-10-31","open":10588,"high":10690,"low":10491,"close":10660,"volume":68431},{"date":"2024-11-01","open":10529,"high":10733,"low":10529,"close":10586,"volume":2587750},{"date":"2024-11-04","open":10582,"high":10664,"low":10495,"close":10616,"volume":763952},{"date":"2024-11-05","open":10463,"high":10715,"low":10463,"close":10603,"volume":375073},{"date":"2024-11-06","open":10576,"high":10600,"low":10186,"close":10235,"volume":1084801},{"date":"2024-11-07","open":10118,"high":10211,"low":9978,"close":10138,"volume":1466759},{"date":"2024-11-08","open":10173,"high":10285,"low":10065,"close":10099,"volume":655332},{"date":"2024-11-11","open":10064,"high":10074,"low":9793,"close":9826,"volume":419143},{"date":"2024-11-12","open":9870,"high":9870,"low":9674,"close":9806,"volume":1804570},{"date":"2024-11-13","open":9656,"high":9656,"low":9386,"close":9416,"volume":1582615},{"date":"2024-11-14","open":9315,"high":9426,"low":9220,"close":9324,"volume":1243939},{"date":"2024-11-15","open":9221,"high":9221,"low":8890,"close":9070,"volume":1701147},{"date":"2024-11-18","open":9026,"high":9314,"low":9012,"close":9314,"volume":847363},{"date":"2024-11-19","open":9201,"high":9480,"low":9201,"close":9480,"volume":994067},{"date":"2024-11-20","open":9315,"high":9505,"low":9315,"close":9441,"volume":228538},{"date":"2024-11-21","open":9444,"high":9660,"low":9420,"close":9621,"volume":117023},{"date":"2024-11-22","open":9792,"high":9792,"low":9557,"close":9587,"volume":167660},{"date":"2024-11-25","open":9587,"high":9816,"low":9587,"close":9743,"volume":1346121},{"date":"2024-11-26","open":9666,"high":9764,"low":9632,"close":9675,"volume":1464355},{"date":"2024-11-27","open":9617,"high":9695,"low":9465,"close":9499,"volume":704379},{"date":"2024-11-28","open":9429,"high":9679,"low":9429,"close":9655,"volume":764029},{"date":"2024-11-29","open":9636,"high":9636,"low":9250,"close":9250,"volume":1053690},{"date":"2024-12-02","open":9265,"high":9406,"low":9177,"close":9211,"volume":1053909},{"date":"2024-12-03","open":9320,"high":9421,"low":9295,"close":9421,"volume":596262},{"date":"2024-12-04","open":9216,"high":9315,"low":9103,"close":9202,"volume":72144},{"date":"2024-12-05","open":9201,"high":9215,"low":8929,"close":8953,"volume":35465},{"date":"2024-12-06","open":9053,"high":9053,"low":8766,"close":8977,"volume":62218},{"date":"2024-12-09","open":8831,"high":8831,"low":8519,"close":8534,"volume":65600},{"date":"2024-12-10","open":8740,"high":9076,"low":8681,"close":9046,"volume":513614},{"date":"2024-12-11","open":9080,"high":9143,"low":9023,"close":9143,"volume":51949},{"date":"2024-12-12","open":9221,"high":9246,"low":9070,"close":9089,"volume":43324},{"date":"2024-12-13","open":9171,"high":9314,"low":9171,"close":9314,"volume":69011},{"date":"2024-12-16","open":9316,"high":9476,"low":9316,"close":9382,"volume":287747},{"date":"2024-12-17","open":9381,"high":9381,"low":9187,"close":9236,"volume":190150},{"date":"2024-12-18","open":9400,"high":9400,"low":9245,"close":9294,"volume":94660},{"date":"2024-12-19","open":9241,"high":9241,"low":9041,"close":9128,"volume":122670},{"date":"2024-12-20","open":9264,"high":9264,"low":8968,"close":9007,"volume":277185},{"date":"2024-12-23","open":8979,"high":9172,"low":8959,"close":9153,"volume":1190817},{"date":"2024-12-24","open":9112,"high":9176,"low":8992,"close":8992,"volume":264106},{"date":"2024-12-26","open":9040,"high":9084,"low":8992,"close":8992,"volume":621189},{"date":"2024-12-27","open":8992,"high":8992,"low":8811,"close":8875,"volume":110744},{"date":"2024-12-30","open":8866,"high":8998,"low":8851,"close":8885,"volume":1169205},{"date":"2025-01-02","open":8884,"high":8884,"low":8767,"close":8855,"volume":1414826},{"date":"2025-01-03","open":8820,"high":9294,"low":8816,"close":9260,"volume":1233687},{"date":"2025-01-06","open":9373,"high":9390,"low":9210,"close":9353,"volume":552534},{"date":"2025-01-07","open":9435,"high":9519,"low":9406,"close":9406,"volume":435813},{"date":"2025-01-08","open":9363,"high":9567,"low":9363,"close":9528,"volume":314557},{"date":"2025-01-09","open":9529,"high":9724,"low":9485,"close":9675,"volume":252690},{"date":"2025-01-10","open":9673,"high":9698,"low":9586,"close":9650,"volume":1335910},{"date":"2025-01-13","open":9611,"high":9631,"low":9518,"close":9538,"volume":2360286},{"date":"2025-01-14","open":9636,"high":9704,"low":9538,"close":9626,"volume":509485},{"date":"2025-01-15","open":9636,"high":9728,"low":9538,"close":9562,"volume":283247},{"date":"2025-01-16","open":9694,"high":9763,"low":9636,"close":9753,"volume":1529021},{"date":"2025-01-17","open":9733,"high":9870,"low":9694,"close":9855,"volume":1276648},{"date":"2025-01-20","open":9845,"high":9996,"low":9830,"close":9914,"volume":2209717},{"date":"2025-01-21","open":9855,"high":9929,"low":9631,"close":9704,"volume":612262},{"date":"2025-01-22","open":9753,"high":9855,"low":9694,"close":9806,"volume":256393},{"date":"2025-01-23","open":9810,"high":9810,"low":9640,"close":9650,"volume":642387},{"date":"2025-01-24","open":9708,"high":9718,"low":9631,"close":9699,"volume":110424},{"date":"2025-01-31","open":9699,"high":9708,"low":9562,"close":9616,"volume":91369},{"date":"2025-02-03","open":9459,"high":9459,"low":9186,"close":9255,"volume":551610},{"date":"2025-02-04","open":9329,"high":9430,"low":9216,"close":9236,"volume":440386},{"date":"2025-02-05","open":9216,"high":9445,"low":9216,"close":9406,"volume":81119},{"date":"2025-02-06","open":9426,"high":9558,"low":9354,"close":9558,"volume":105493},{"date":"2025-02-07","open":9559,"high":9559,"low":9370,"close":9387,"volume":126690},{"date":"2025-02-10","open":9370,"high":9466,"low":9226,"close":9402,"volume":243467},{"date":"2025-02-11","open":9563,"high":9563,"low":9440,"close":9455,"volume":259274},{"date":"2025-02-12","open":9583,"high":9583,"low":9450,"close":9509,"volume":215107},{"date":"2025-02-13","open":9547,"high":9797,"low":9513,"close":9797,"volume":908139},{"date":"2025-02-14","open":9796,"high":9845,"low":9708,"close":9738,"volume":1573016},{"date":"2025-02-17","open":9825,"high":10010,"low":9743,"close":9977,"volume":1812927},{"date":"2025-02-18","open":10094,"high":10098,"low":9934,"close":10089,"volume":1845015},{"date":"2025-02-19","open":10147,"high":10250,"low":10073,"close":10201,"volume":655499},{"date":"2025-02-20","open":10227,"high":10227,"low":10090,"close":10104,"volume":596562},{"date":"2025-02-21","open":10161,"high":10201,"low":10102,"close":10191,"volume":194226},{"date":"2025-02-24","open":10148,"high":10216,"low":10079,"close":10172,"volume":253383},{"date":"2025-02-25","open":10150,"high":10150,"low":9957,"close":9957,"volume":607767},{"date":"2025-02-26","open":9959,"high":10148,"low":9954,"close":10138,"volume":194073},{"date":"2025-02-27","open":10211,"high":10211,"low":10079,"close":10172,"volume":94505},{"date":"2025-02-28","open":10068,"high":10068,"low":9728,"close":9753,"volume":1503267},{"date":"2025-03-04","open":9723,"high":9723,"low":9488,"close":9533,"volume":72269},{"date":"2025-03-05","open":9616,"high":9723,"low":9528,"close":9704,"volume":210792},{"date":"2025-03-06","open":9835,"high":9855,"low":9636,"close":9753,"volume":69044},{"date":"2025-03-07","open":9748,"high":9991,"low":9601,"close":9909,"volume":347415},{"date":"2025-03-10","open":9920,"high":10094,"low":9920,"close":10089,"volume":224239},{"date":"2025-03-11","open":9884,"high":9909,"low":9748,"close":9860,"volume":139464},{"date":"2025-03-12","open":9836,"high":10011,"low":9821,"close":10011,"volume":118857},{"date":"2025-03-13","open":10011,"high":10098,"low":9920,"close":9992,"volume":88885},{"date":"2025-03-14","open":9958,"high":10005,"low":9796,"close":9840,"volume":77986},{"date":"2025-03-17","open":9855,"high":9924,"low":9718,"close":9748,"volume":98081},{"date":"2025-03-18","open":9787,"high":9894,"low":9718,"close":9748,"volume":59110},{"date":"2025-03-19","open":9748,"high":9967,"low":9748,"close":9840,"volume":42835},{"date":"2025-03-20","open":9996,"high":10010,"low":9870,"close":9889,"volume":494060},{"date":"2025-03-21","open":9884,"high":9884,"low":9631,"close":9801,"volume":94639},{"date":"2025-03-24","open":9841,"high":9871,"low":9739,"close":9821,"volume":17108},{"date":"2025-03-25","open":9890,"high":9890,"low":9646,"close":9679,"volume":96582},{"date":"2025-03-26","open":9792,"high":9884,"low":9699,"close":9840,"volume":31266},{"date":"2025-03-27","open":9801,"high":9825,"low":9699,"close":9699,"volume":46218},{"date":"2025-03-28","open":9807,"high":9807,"low":9514,"close":9543,"volume":48073},{"date":"2025-03-31","open":9435,"high":9435,"low":9133,"close":9182,"volume":49932},{"date":"2025-04-01","open":9334,"high":9334,"low":9138,"close":9270,"volume":107709},{"date":"2025-04-02","open":9320,"high":9320,"low":9003,"close":9060,"volume":73155},{"date":"2025-04-03","open":8826,"high":8905,"low":8730,"close":8836,"volume":44451},{"date":"2025-04-04","open":8718,"high":9030,"low":8713,"close":8977,"volume":195924},{"date":"2025-04-07","open":8594,"high":8608,"low":8373,"close":8377,"volume":118823},{"date":"2025-04-08","open":8613,"high":8613,"low":8315,"close":8329,"volume":41028},{"date":"2025-04-09","open":8309,"high":8328,"low":8046,"close":8056,"volume":56316},{"date":"2025-04-10","open":8561,"high":8694,"low":8415,"close":8694,"volume":75929},{"date":"2025-04-11","open":8426,"high":8616,"low":8426,"close":8616,"volume":9974},{"date":"2025-04-14","open":8641,"high":8777,"low":8636,"close":8665,"volume":11099},{"date":"2025-04-15","open":8719,"high":8739,"low":8621,"close":8719,"volume":24218},{"date":"2025-04-16","open":8754,"high":8754,"low":8509,"close":8553,"volume":24697},{"date":"2025-04-17","open":8611,"high":8670,"low":8542,"close":8665,"volume":18772},{"date":"2025-04-18","open":8705,"high":8719,"low":8611,"close":8719,"volume":8838},{"date":"2025-04-21","open":8718,"high":8800,"low":8645,"close":8733,"volume":4413},{"date":"2025-04-22","open":8660,"high":8811,"low":8660,"close":8719,"volume":9916},{"date":"2025-04-23","open":8855,"high":8973,"low":8845,"close":8968,"volume":25636},{"date":"2025-04-24","open":8947,"high":9021,"low":8849,"close":9021,"volume":17838},{"date":"2025-04-25","open":9070,"high":9241,"low":9070,"close":9143,"volume":8489},{"date":"2025-04-28","open":9172,"high":9265,"low":9123,"close":9153,"volume":21642},{"date":"2025-04-29","open":9112,"high":9247,"low":9097,"close":9232,"volume":72294},{"date":"2025-04-30","open":9133,"high":9208,"low":9044,"close":9113,"volume":23260},{"date":"2025-05-02","open":9101,"high":9101,"low":8939,"close":9009,"volume":98968},{"date":"2025-05-07","open":9102,"high":9153,"low":9029,"close":9063,"volume":64235},{"date":"2025-05-08","open":9092,"high":9223,"low":9087,"close":9198,"volume":32433},{"date":"2025-05-09","open":9212,"high":9247,"low":9078,"close":9078,"volume":27017},{"date":"2025-05-12","open":9232,"high":9252,"low":9132,"close":9252,"volume":20455},{"date":"2025-05-13","open":9258,"high":9258,"low":9128,"close":9173,"volume":591820},{"date":"2025-05-14","open":9222,"high":9372,"low":9222,"close":9312,"volume":497824},{"date":"2025-05-15","open":9247,"high":9347,"low":9247,"close":9297,"volume":24635},{"date":"2025-05-16","open":9273,"high":9308,"low":9147,"close":9198,"volume":22814},{"date":"2025-05-19","open":9233,"high":9303,"low":9183,"close":9183,"volume":15263},{"date":"2025-05-20","open":9236,"high":9236,"low":8959,"close":8999,"volume":47991},{"date":"2025-05-21","open":9073,"high":9122,"low":9039,"close":9078,"volume":14682},{"date":"2025-05-22","open":9073,"high":9073,"low":8855,"close":8915,"volume":104126},{"date":"2025-05-23","open":8889,"high":8889,"low":8701,"close":8736,"volume":79214},{"date":"2025-05-26","open":8681,"high":8939,"low":8681,"close":8939,"volume":36598},{"date":"2025-05-27","open":8939,"high":9019,"low":8909,"close":8969,"volume":14925},{"date":"2025-05-28","open":9044,"high":9471,"low":9044,"close":9446,"volume":156902},{"date":"2025-05-29","open":9545,"high":9838,"low":9540,"close":9818,"volume":206303},{"date":"2025-05-30","open":9822,"high":9867,"low":9723,"close":9768,"volume":203082},{"date":"2025-06-02","open":9797,"high":9827,"low":9678,"close":9748,"volume":64607},{"date":"2025-06-04","open":9933,"high":10324,"low":9933,"close":10240,"volume":169741},{"date":"2025-06-05","open":10329,"high":10414,"low":10259,"close":10349,"volume":146635},{"date":"2025-06-09","open":10468,"high":10606,"low":10448,"close":10498,"volume":103974},{"date":"2025-06-10","open":10485,"high":10712,"low":10465,"close":10558,"volume":75164},{"date":"2025-06-11","open":10656,"high":10880,"low":10626,"close":10865,"volume":55166},{"date":"2025-06-12","open":10865,"high":10910,"low":10781,"close":10801,"volume":60317},{"date":"2025-06-13","open":10801,"high":10821,"low":10602,"close":10602,"volume":130363},{"date":"2025-06-16","open":10646,"high":10930,"low":10552,"close":10930,"volume":78550},{"date":"2025-06-17","open":10930,"high":10955,"low":10636,"close":10751,"volume":69104},{"date":"2025-06-18","open":10751,"high":10845,"low":10716,"close":10796,"volume":54143},{"date":"2025-06-19","open":10845,"high":10890,"low":10701,"close":10831,"volume":54232},{"date":"2025-06-20","open":10831,"high":10935,"low":10721,"close":10890,"volume":43491},{"date":"2025-06-23","open":11084,"high":11094,"low":10691,"close":10771,"volume":112182},{"date":"2025-06-24","open":10869,"high":11019,"low":10869,"close":10974,"volume":65318},{"date":"2025-06-25","open":11123,"high":11123,"low":10914,"close":10994,"volume":28513},{"date":"2025-06-26","open":11069,"high":11069,"low":10841,"close":11039,"volume":35082},{"date":"2025-06-27","open":11094,"high":11188,"low":10855,"close":10900,"volume":52037},{"date":"2025-06-30","open":11065,"high":11312,"low":10986,"close":11312,"volume":98173},{"date":"2025-07-01","open":11444,"high":11952,"low":11444,"close":11838,"volume":247907},{"date":"2025-07-02","open":11783,"high":11783,"low":11405,"close":11684,"volume":149291},{"date":"2025-07-03","open":11714,"high":11992,"low":11714,"close":11932,"volume":102232},{"date":"2025-07-04","open":11922,"high":11937,"low":11679,"close":11694,"volume":110168},{"date":"2025-07-07","open":11535,"high":11710,"low":11465,"close":11570,"volume":113492},{"date":"2025-07-08","open":11534,"high":11828,"low":11534,"close":11803,"volume":94334},{"date":"2025-07-09","open":11845,"high":12071,"low":11840,"close":12061,"volume":101170},{"date":"2025-07-10","open":12135,"high":12354,"low":12031,"close":12354,"volume":69284},{"date":"2025-07-11","open":12399,"high":12469,"low":12230,"close":12230,"volume":92656},{"date":"2025-07-14","open":12230,"high":12369,"low":12225,"close":12295,"volume":60091},{"date":"2025-07-15","open":12295,"high":12394,"low":12215,"close":12359,"volume":63400},{"date":"2025-07-16","open":12425,"high":12425,"low":12126,"close":12131,"volume":79876},{"date":"2025-07-17","open":12191,"high":12262,"low":11899,"close":12066,"volume":64250},{"date":"2025-07-18","open":12070,"high":12250,"low":12070,"close":12220,"volume":46528},{"date":"2025-07-21","open":12220,"high":12439,"low":12160,"close":12419,"volume":73118},{"date":"2025-07-22","open":12439,"high":12578,"low":12324,"close":12369,"volume":72865},{"date":"2025-07-23","open":12513,"high":12578,"low":12205,"close":12414,"volume":63360},{"date":"2025-07-24","open":12414,"high":12568,"low":12404,"close":12543,"volume":62073},{"date":"2025-07-25","open":12538,"high":12712,"low":12459,"close":12652,"volume":47324},{"date":"2025-07-28","open":12766,"high":12766,"low":12493,"close":12493,"volume":83810},{"date":"2025-07-29","open":12383,"high":12498,"low":12244,"close":12498,"volume":68310},{"date":"2025-07-30","open":12469,"high":12564,"low":12329,"close":12414,"volume":129438},{"date":"2025-07-31","open":12499,"high":12668,"low":12150,"close":12210,"volume":107091},{"date":"2025-08-01","open":12095,"high":12095,"low":11509,"close":11529,"volume":172928},{"date":"2025-08-04","open":11498,"high":11648,"low":11468,"close":11623,"volume":60045},{"date":"2025-08-05","open":11683,"high":11912,"low":11683,"close":11802,"volume":38849},{"date":"2025-08-06","open":11811,"high":12006,"low":11781,"close":11981,"volume":35792},{"date":"2025-08-07","open":12011,"high":12015,"low":11876,"close":11946,"volume":20331},{"date":"2025-08-08","open":11907,"high":11907,"low":11658,"close":11703,"volume":49731},{"date":"2025-08-11","open":11694,"high":11699,"low":11568,"close":11589,"volume":66493},{"date":"2025-08-12","open":11589,"high":11709,"low":11479,"close":11479,"volume":38470},{"date":"2025-08-13","open":11629,"high":11629,"low":11429,"close":11564,"volume":38162},{"date":"2025-08-14","open":11668,"high":11673,"low":11543,"close":11643,"volume":49918},{"date":"2025-08-18","open":11659,"high":11659,"low":11459,"close":11469,"volume":40748},{"date":"2025-08-19","open":11509,"high":11554,"low":11355,"close":11474,"volume":38714},{"date":"2025-08-20","open":11429,"high":11429,"low":11206,"close":11350,"volume":36005},{"date":"2025-08-21","open":11420,"high":11669,"low":11350,"close":11524,"volume":42936},{"date":"2025-08-22","open":11469,"high":11589,"low":11360,"close":11360,"volume":18255},{"date":"2025-08-25","open":11453,"high":11613,"low":11424,"close":11613,"volume":26420},{"date":"2025-08-26","open":11593,"high":11688,"low":11553,"close":11613,"volume":11361},{"date":"2025-08-27","open":11614,"high":11634,"low":11524,"close":11544,"volume":16036},{"date":"2025-08-28","open":11618,"high":11708,"low":11498,"close":11663,"volume":25327},{"date":"2025-08-29","open":11688,"high":11727,"low":11548,"close":11628,"volume":19016},{"date":"2025-09-01","open":11564,"high":11564,"low":11375,"close":11410,"volume":62684},{"date":"2025-09-02","open":11414,"high":11434,"low":11339,"close":11414,"volume":16660},{"date":"2025-09-03","open":11410,"high":11514,"low":11390,"close":11444,"volume":10956},{"date":"2025-09-04","open":11483,"high":11633,"low":11483,"close":11633,"volume":27426},{"date":"2025-09-05","open":11598,"high":11782,"low":11598,"close":11777,"volume":30007},{"date":"2025-09-08","open":11673,"high":11812,"low":11673,"close":11812,"volume":23560},{"date":"2025-09-09","open":11869,"high":12121,"low":11869,"close":12061,"volume":56071},{"date":"2025-09-10","open":12116,"high":12116,"low":12032,"close":12071,"volume":25019},{"date":"2025-09-11","open":12145,"high":12185,"low":12022,"close":12130,"volume":30458},{"date":"2025-09-12","open":12270,"high":12270,"low":12135,"close":12195,"volume":48447},{"date":"2025-09-15","open":12304,"high":12622,"low":12194,"close":12533,"volume":63841},{"date":"2025-09-16","open":12524,"high":12603,"low":12414,"close":12414,"volume":48197},{"date":"2025-09-17","open":12504,"high":12504,"low":12324,"close":12429,"volume":22038},{"date":"2025-09-18","open":12448,"high":12553,"low":12393,"close":12518,"volume":33045},{"date":"2025-09-19","open":12519,"high":12579,"low":12295,"close":12389,"volume":45569},{"date":"2025-09-22","open":12444,"high":12444,"low":12319,"close":12319,"volume":34216},{"date":"2025-09-23","open":12319,"high":12389,"low":12240,"close":12280,"volume":29921},{"date":"2025-09-24","open":12205,"high":12309,"low":11923,"close":12046,"volume":40062},{"date":"2025-09-25","open":11968,"high":12046,"low":11943,"close":12046,"volume":28361},{"date":"2025-09-26","open":12119,"high":12119,"low":11737,"close":11772,"volume":32840},{"date":"2025-09-29","open":11962,"high":11967,"low":11782,"close":11832,"volume":19678},{"date":"2025-09-30","open":11902,"high":11902,"low":11797,"close":11832,"volume":18653},{"date":"2025-10-01","open":11937,"high":11937,"low":11832,"close":11872,"volume":20405},{"date":"2025-10-02","open":11963,"high":12300,"low":11963,"close":12165,"volume":51925},{"date":"2025-10-10","open":12186,"high":12216,"low":11944,"close":12071,"volume":24699},{"date":"2025-10-13","open":11979,"high":12066,"low":11759,"close":12066,"volume":16871},{"date":"2025-10-14","open":12070,"high":12295,"low":12046,"close":12210,"volume":56447},{"date":"2025-10-15","open":12260,"high":12411,"low":12190,"close":12394,"volume":34121},{"date":"2025-10-16","open":12423,"high":12777,"low":12423,"close":12727,"volume":80705},{"date":"2025-10-17","open":12688,"high":13219,"low":12628,"close":12946,"volume":106626},{"date":"2025-10-20","open":12941,"high":13254,"low":12852,"close":13189,"volume":94615},{"date":"2025-10-21","open":13233,"high":13547,"low":13213,"close":13363,"volume":89475},{"date":"2025-10-22","open":13349,"high":14124,"low":13349,"close":14124,"volume":242066},{"date":"2025-10-23","open":14243,"high":14243,"low":13900,"close":13960,"volume":174566},{"date":"2025-10-24","open":14055,"high":14512,"low":14055,"close":14467,"volume":146176},{"date":"2025-10-27","open":14944,"high":15067,"low":14616,"close":14875,"volume":138562},{"date":"2025-10-28","open":14785,"high":14900,"low":14616,"close":14850,"volume":115565},{"date":"2025-10-29","open":14970,"high":15064,"low":14776,"close":15064,"volume":97480},{"date":"2025-10-30","open":15233,"high":15289,"low":14660,"close":14815,"volume":88924},{"date":"2025-10-31","open":14680,"high":14705,"low":14491,"close":14586,"volume":97159},{"date":"2025-11-03","open":14710,"high":14855,"low":14641,"close":14815,"volume":84475,"rsi_14":83.1,"sma_20":13417.95,"sma_60":12356.5,"sma_120":11610.52},{"date":"2025-11-04","open":14979,"high":15133,"low":14735,"close":14765,"volume":50352,"rsi_14":81.19,"sma_20":13564.6,"sma_60":12408.87,"sma_120":11656.92},{"date":"2025-11-05","open":14582,"high":14706,"low":13810,"close":14088,"volume":172093,"rsi_14":66.4,"sma_20":13675.35,"sma_60":12446.95,"sma_120":11698.67},{"date":"2025-11-06","open":14391,"high":14660,"low":14202,"close":14456,"volume":84132,"rsi_14":67.58,"sma_20":13789.95,"sma_60":12488.18,"sma_120":11742.05},{"date":"2025-11-07","open":14385,"high":14415,"low":13798,"close":13988,"volume":61986,"rsi_14":58.86,"sma_20":13885.95,"sma_60":12522.22,"sma_120":11782.2},{"date":"2025-11-10","open":14287,"high":14865,"low":14177,"close":14805,"volume":100162,"rsi_14":63.97,"sma_20":14023.0,"sma_60":12573.92,"sma_120":11827.98},{"date":"2025-11-11","open":14880,"high":15043,"low":14636,"close":14825,"volume":93530,"rsi_14":57.94,"sma_20":14153.8,"sma_60":12627.87,"sma_120":11874.06},{"date":"2025-11-12","open":14936,"high":15248,"low":14836,"close":15248,"volume":184656,"rsi_14":63.75,"sma_20":14296.5,"sma_60":12690.68,"sma_120":11924.48},{"date":"2025-11-13","open":15133,"high":15581,"low":15024,"close":15581,"volume":137137,"rsi_14":62.36,"sma_20":14439.2,"sma_60":12757.65,"sma_120":11977.82},{"date":"2025-11-14","open":14935,"high":15257,"low":14885,"close":14959,"volume":87817,"rsi_14":50.89,"sma_20":14539.9,"sma_60":12812.92,"sma_120":12027.48},{"date":"2025-11-17","open":15053,"high":15267,"low":14930,"close":15128,"volume":98712,"rsi_14":52.86,"sma_20":14636.9,"sma_60":12873.92,"sma_120":12077.91},{"date":"2025-11-18","open":14890,"high":15088,"low":14536,"close":14536,"volume":67818,"rsi_14":44.98,"sma_20":14695.55,"sma_60":12924.97,"sma_120":12124.76},{"date":"2025-11-19","open":14675,"high":14745,"low":14177,"close":14496,"volume":96949,"rsi_14":46.83,"sma_20":14714.2,"sma_60":12977.42,"sma_120":12172.76},{"date":"2025-11-20","open":14710,"high":14805,"low":14611,"close":14660,"volume":41166,"rsi_14":50.74,"sma_20":14749.2,"sma_60":13029.7,"sma_120":12220.43},{"date":"2025-11-21","open":14231,"high":14256,"low":13903,"close":13988,"volume":96568,"rsi_14":42.37,"sma_20":14725.35,"sma_60":13073.53,"sma_120":12262.27},{"date":"2025-11-24","open":14043,"high":14134,"low":13665,"close":13774,"volume":48441,"rsi_14":41.12,"sma_20":14670.3,"sma_60":13109.55,"sma_120":12298.35},{"date":"2025-11-25","open":14072,"high":14072,"low":13710,"close":13859,"volume":31900,"rsi_14":47.71,"sma_20":14620.75,"sma_60":13146.98,"sma_120":12332.03},{"date":"2025-11-26","open":14038,"high":14317,"low":14014,"close":14312,"volume":18773,"rsi_14":48.58,"sma_20":14583.2,"sma_60":13193.13,"sma_120":12369.9},{"date":"2025-11-27","open":14322,"high":14382,"low":14192,"close":14307,"volume":10650,"rsi_14":54.1,"sma_20":14561.0,"sma_60":13238.27,"sma_120":12408.42},{"date":"2025-11-28","open":14397,"high":14461,"low":14028,"close":14138,"volume":32184,"rsi_14":42.48,"sma_20":14541.75,"sma_60":13281.15,"sma_120":12441.44},{"date":"2025-12-01","open":14168,"high":14262,"low":13834,"close":13953,"volume":48579,"rsi_14":40.33,"sma_20":14501.8,"sma_60":13324.6,"sma_120":12472.01},{"date":"2025-12-02","open":13944,"high":14113,"low":13839,"close":14113,"volume":26529,"rsi_14":36.34,"sma_20":14472.35,"sma_60":13370.63,"sma_120":12502.66},{"date":"2025-12-03","open":14148,"high":14416,"low":14038,"close":14377,"volume":36793,"rsi_14":35.19,"sma_20":14490.05,"sma_60":13420.6,"sma_120":12535.03},{"date":"2025-12-04","open":14302,"high":14377,"low":14187,"close":14282,"volume":17225,"rsi_14":40.78,"sma_20":14484.55,"sma_60":13465.82,"sma_120":12564.05},{"date":"2025-12-05","open":14287,"high":14382,"low":14158,"close":14382,"volume":20478,"rsi_14":39.52,"sma_20":14507.4,"sma_60":13510.3,"sma_120":12594.43},{"date":"2025-12-08","open":14382,"high":14473,"low":14287,"close":14451,"volume":32671,"rsi_14":49.63,"sma_20":14492.95,"sma_60":13555.37,"sma_120":12627.06},{"date":"2025-12-09","open":14461,"high":14606,"low":14377,"close":14591,"volume":23708,"rsi_14":52.82,"sma_20":14484.5,"sma_60":13598.65,"sma_120":12658.12},{"date":"2025-12-10","open":14735,"high":14735,"low":14367,"close":14377,"volume":25023,"rsi_14":46.2,"sma_20":14444.2,"sma_60":13638.18,"sma_120":12688.88},{"date":"2025-12-11","open":14526,"high":14536,"low":14172,"close":14172,"volume":33522,"rsi_14":55.11,"sma_20":14376.95,"sma_60":13673.3,"sma_120":12717.55},{"date":"2025-12-12","open":14287,"high":14377,"low":14108,"close":14377,"volume":33571,"rsi_14":63.86,"sma_20":14351.05,"sma_60":13710.75,"sma_120":12747.64},{"date":"2025-12-15","open":14177,"high":14456,"low":14177,"close":14352,"volume":26755,"rsi_14":61.87,"sma_20":14315.45,"sma_60":13742.13,"sma_120":12777.03},{"date":"2025-12-16","open":14237,"high":14292,"low":13894,"close":13909,"volume":21869,"rsi_14":42.71,"sma_20":14287.2,"sma_60":13768.1,"sma_120":12803.71},{"date":"2025-12-17","open":14058,"high":14113,"low":13884,"close":14113,"volume":34129,"rsi_14":46.08,"sma_20":14271.2,"sma_60":13797.23,"sma_120":12830.39},{"date":"2025-12-18","open":13849,"high":13849,"low":13451,"close":13500,"volume":74464,"rsi_14":39.08,"sma_20":14216.25,"sma_60":13814.62,"sma_120":12851.78},{"date":"2025-12-19","open":13655,"high":13655,"low":13396,"close":13650,"volume":10122,"rsi_14":44.73,"sma_20":14202.35,"sma_60":13836.67,"sma_120":12874.06},{"date":"2025-12-22","open":13854,"high":13864,"low":13710,"close":13774,"volume":27859,"rsi_14":44.06,"sma_20":14205.45,"sma_60":13861.97,"sma_120":12898.53},{"date":"2025-12-23","open":13953,"high":13953,"low":13769,"close":13819,"volume":26981,"rsi_14":39.39,"sma_20":14206.55,"sma_60":13888.67,"sma_120":12919.96},{"date":"2025-12-24","open":13824,"high":13829,"low":13675,"close":13724,"volume":25354,"rsi_14":39.39,"sma_20":14180.25,"sma_60":13917.68,"sma_120":12936.19},{"date":"2025-12-26","open":13759,"high":13759,"low":13421,"close":13476,"volume":47812,"rsi_14":33.69,"sma_20":14138.5,"sma_60":13942.53,"sma_120":12951.62},{"date":"2025-12-29","open":13311,"high":13500,"low":13296,"close":13490,"volume":14978,"rsi_14":32.36,"sma_20":14106.0,"sma_60":13972.18,"sma_120":12965.12},{"date":"2025-12-30","open":13356,"high":13535,"low":13356,"close":13535,"volume":36649,"rsi_14":29.92,"sma_20":14085.0,"sma_60":14001.58,"sma_120":12980.97},{"date":"2026-01-02","open":13411,"high":13490,"low":13202,"close":13271,"volume":78184,"rsi_14":29.37,"sma_20":14042.75,"sma_60":14026.57,"sma_120":12995.65},{"date":"2026-01-05","open":13371,"high":13680,"low":13371,"close":13680,"volume":51777,"rsi_14":41.45,"sma_20":14007.75,"sma_60":14057.72,"sma_120":13011.8},{"date":"2026-01-06","open":13680,"high":13889,"low":13605,"close":13884,"volume":58315,"rsi_14":41.45,"sma_20":13987.75,"sma_60":14087.42,"sma_120":13027.52},{"date":"2026-01-07","open":13844,"high":13869,"low":13505,"close":13645,"volume":47506,"rsi_14":38.59,"sma_20":13950.75,"sma_60":14114.7,"sma_120":13038.8},{"date":"2026-01-08","open":13585,"high":13585,"low":13391,"close":13535,"volume":25289,"rsi_14":43.24,"sma_20":13904.75,"sma_60":14140.23,"sma_120":13050.19},{"date":"2026-01-09","open":13515,"high":13680,"low":13471,"close":13680,"volume":35623,"rsi_14":41.99,"sma_20":13859.0,"sma_60":14165.77,"sma_120":13062.25},{"date":"2026-01-12","open":13680,"high":14172,"low":13680,"close":14172,"volume":58570,"rsi_14":63.01,"sma_20":13848.75,"sma_60":14196.48,"sma_120":13077.9},{"date":"2026-01-13","open":14172,"high":14561,"low":14058,"close":14541,"volume":60406,"rsi_14":65.9,"sma_20":13867.25,"sma_60":14227.8,"sma_120":13098.54},{"date":"2026-01-14","open":14536,"high":14864,"low":14312,"close":14785,"volume":100453,"rsi_14":67.29,"sma_20":13887.75,"sma_60":14259.57,"sma_120":13121.77},{"date":"2026-01-15","open":14785,"high":15188,"low":14785,"close":15133,"volume":64731,"rsi_14":70.37,"sma_20":13927.0,"sma_60":14293.12,"sma_120":13146.62},{"date":"2026-01-16","open":15138,"high":15158,"low":14820,"close":14899,"volume":44001,"rsi_14":67.46,"sma_20":13976.75,"sma_60":14319.83,"sma_120":13167.85},{"date":"2026-01-19","open":14825,"high":15168,"low":14715,"close":15168,"volume":101107,"rsi_14":75.0,"sma_20":14029.75,"sma_60":14338.38,"sma_120":13191.75},{"date":"2026-01-20","open":15128,"high":15447,"low":15039,"close":15347,"volume":163485,"rsi_14":76.16,"sma_20":14122.5,"sma_60":14362.65,"sma_120":13216.77},{"date":"2026-01-21","open":15198,"high":15208,"low":14874,"close":15148,"volume":50852,"rsi_14":71.77,"sma_20":14197.75,"sma_60":14375.15,"sma_120":13239.06},{"date":"2026-01-22","open":15243,"high":15641,"low":15243,"close":15571,"volume":91140,"rsi_14":79.77,"sma_20":14288.0,"sma_60":14387.92,"sma_120":13263.98},{"date":"2026-01-23","open":15661,"high":15917,"low":15586,"close":15820,"volume":230203,"rsi_14":78.9,"sma_20":14388.5,"sma_60":14405.27,"sma_120":13292.29},{"date":"2026-01-26","open":15825,"high":15885,"low":15487,"close":15556,"volume":75444,"rsi_14":72.22,"sma_20":14480.5,"sma_60":14414.65,"sma_120":13318.36},{"date":"2026-01-27","open":15556,"high":15671,"low":15337,"close":15541,"volume":75794,"rsi_14":76.79,"sma_20":14584.25,"sma_60":14427.92,"sma_120":13345.01},{"date":"2026-01-28","open":15691,"high":15880,"low":15507,"close":15785,"volume":63044,"rsi_14":80.62,"sma_20":14699.5,"sma_60":14449.08,"sma_120":13375.4},{"date":"2026-01-29","open":15865,"high":15989,"low":15427,"close":15930,"volume":168216,"rsi_14":80.62,"sma_20":14819.75,"sma_60":14468.85,"sma_120":13412.67},{"date":"2026-01-30","open":15970,"high":16059,"low":15546,"close":15691,"volume":80981,"rsi_14":72.2,"sma_20":14941.25,"sma_60":14485.45,"sma_120":13447.16},{"date":"2026-02-02","open":15576,"high":15611,"low":14740,"close":14815,"volume":153033,"rsi_14":53.49,"sma_20":14998.25,"sma_60":14498.68,"sma_120":13472.82},{"date":"2026-02-03","open":15153,"high":15556,"low":14989,"close":15492,"volume":88224,"rsi_14":58.11,"sma_20":15079.0,"sma_60":14517.1,"sma_120":13502.64},{"date":"2026-02-04","open":15536,"high":16258,"low":15497,"close":16159,"volume":105877,"rsi_14":60.96,"sma_20":15205.25,"sma_60":14554.47,"sma_120":13538.34},{"date":"2026-02-05","open":16044,"high":16228,"low":15716,"close":15945,"volume":78646,"rsi_14":61.22,"sma_20":15326.25,"sma_60":14574.65,"sma_120":13574.28},{"date":"2026-02-06","open":15332,"high":15686,"low":15054,"close":15686,"volume":98029,"rsi_14":55.57,"sma_20":15427.0,"sma_60":14590.17,"sma_120":13609.02},{"date":"2026-02-09","open":16004,"high":16418,"low":15989,"close":16253,"volume":68163,"rsi_14":58.99,"sma_20":15531.5,"sma_60":14608.15,"sma_120":13649.42},{"date":"2026-02-10","open":16393,"high":16398,"low":16079,"close":16243,"volume":68446,"rsi_14":61.29,"sma_20":15617.0,"sma_60":14620.4,"sma_120":13689.02},{"date":"2026-02-11","open":16258,"high":16607,"low":16258,"close":16517,"volume":173110,"rsi_14":60.06,"sma_20":15704.0,"sma_60":14647.6,"sma_120":13730.26},{"date":"2026-02-12","open":16657,"high":17040,"low":16657,"close":16985,"volume":80355,"rsi_14":61.84,"sma_20":15797.0,"sma_60":14679.82,"sma_120":13776.87},{"date":"2026-02-13","open":16751,"high":17040,"low":16706,"close":16756,"volume":55124,"rsi_14":62.28,"sma_20":15890.25,"sma_60":14718.07,"sma_120":13821.52},{"date":"2026-02-19","open":17095,"high":17568,"low":17025,"close":17568,"volume":74470,"rsi_14":67.84,"sma_20":16010.75,"sma_60":14770.57,"sma_120":13873.99},{"date":"2026-02-20","open":17568,"high":18100,"low":17568,"close":18080,"volume":132824,"rsi_14":69.29,"sma_20":16148.0,"sma_60":14828.92,"sma_120":13929.31},{"date":"2026-02-23","open":18215,"high":18289,"low":17722,"close":17921,"volume":111839,"rsi_14":66.69,"sma_20":16287.25,"sma_60":14895.78,"sma_120":13984.66},{"date":"2026-02-24","open":17921,"high":18503,"low":17816,"close":18449,"volume":149921,"rsi_14":72.05,"sma_20":16431.75,"sma_60":14975.07,"sma_120":14042.31},{"date":"2026-02-25","open":18513,"high":19170,"low":18210,"close":18956,"volume":153506,"rsi_14":85.19,"sma_20":16589.25,"sma_60":15061.43,"sma_120":14104.21},{"date":"2026-02-26","open":18966,"high":19026,"low":18668,"close":18966,"volume":127467,"rsi_14":83.3,"sma_20":16760.5,"sma_60":15140.42,"sma_120":14166.77},{"date":"2026-02-27","open":18862,"high":19275,"low":18722,"close":19096,"volume":99328,"rsi_14":81.38,"sma_20":16939.0,"sma_60":15220.58,"sma_120":14229.42},{"date":"2026-03-03","open":19464,"high":21405,"low":18379,"close":18419,"volume":704750,"rsi_14":72.9,"sma_20":17067.15,"sma_60":15290.88,"sma_120":14286.02},{"date":"2026-03-04","open":18090,"high":18249,"low":15731,"close":15840,"volume":380389,"rsi_14":50.56,"sma_20":17059.1,"sma_60":15321.28,"sma_120":14322.94},{"date":"2026-03-05","open":16976,"high":17408,"low":16527,"close":17134,"volume":190298,"rsi_14":54.87,"sma_20":17127.75,"sma_60":15370.58,"sma_120":14370.61},{"date":"2026-03-06","open":17169,"high":17513,"low":16711,"close":17513,"volume":105607,"rsi_14":56.91,"sma_20":17259.35,"sma_60":15421.78,"sma_120":14421.19},{"date":"2026-03-09","open":16901,"high":17059,"low":16153,"close":16542,"volume":152850,"rsi_14":49.74,"sma_20":17308.4,"sma_60":15458.38,"sma_120":14462.1},{"date":"2026-03-10","open":17044,"high":17059,"low":16562,"close":16841,"volume":74058,"rsi_14":48.8,"sma_20":17338.9,"sma_60":15498.3,"sma_120":14504.3},{"date":"2026-03-11","open":17533,"high":18419,"low":16687,"close":17219,"volume":157694,"rsi_14":52.08,"sma_20":17399.05,"sma_60":15543.35,"sma_120":14549.36},{"date":"2026-03-12","open":17183,"high":17322,"low":16875,"close":16975,"volume":47498,"rsi_14":46.18,"sma_20":17460.05,"sma_60":15582.02,"sma_120":14590.33},{"date":"2026-03-13","open":16652,"high":16652,"low":16253,"close":16378,"volume":587301,"rsi_14":39.92,"sma_20":17462.65,"sma_60":15614.3,"sma_120":14626.24},{"date":"2026-03-16","open":16158,"high":16368,"low":15980,"close":16069,"volume":461098,"rsi_14":39.26,"sma_20":17450.3,"sma_60":15644.85,"sma_120":14659.08},{"date":"2026-03-17","open":16298,"high":16706,"low":16273,"close":16537,"volume":98879,"rsi_14":38.84,"sma_20":17447.6,"sma_60":15679.78,"sma_120":14695.27},{"date":"2026-03-18","open":16766,"high":17234,"low":16761,"close":17174,"volume":144130,"rsi_14":39.69,"sma_20":17453.25,"sma_60":15725.75,"sma_120":14733.94},{"date":"2026-03-19","open":16906,"high":16971,"low":16692,"close":16736,"volume":56381,"rsi_14":37.8,"sma_20":17448.5,"sma_60":15771.83,"sma_120":14769.97},{"date":"2026-03-20","open":17085,"high":17354,"low":17021,"close":17095,"volume":149126,"rsi_14":39.26,"sma_20":17420.9,"sma_60":15820.47,"sma_120":14808.85},{"date":"2026-03-23","open":16497,"high":16647,"low":15801,"close":15850,"volume":63781,"rsi_14":37.4,"sma_20":17305.35,"sma_60":15858.62,"sma_120":14836.62},{"date":"2026-03-24","open":16457,"high":16557,"low":15935,"close":16517,"volume":68838,"rsi_14":54.09,"sma_20":17231.15,"sma_60":15905.38,"sma_120":14871.02},{"date":"2026-03-25","open":16721,"high":16966,"low":16682,"close":16806,"volume":62336,"rsi_14":47.75,"sma_20":17144.9,"sma_60":15954.88,"sma_120":14908.42},{"date":"2026-03-26","open":16891,"high":17025,"low":16278,"close":16348,"volume":57889,"rsi_14":42.08,"sma_20":17010.25,"sma_60":15996.0,"sma_120":14942.33},{"date":"2026-03-27","open":15930,"high":16283,"low":15536,"close":16283,"volume":81467,"rsi_14":47.99,"sma_20":16871.85,"sma_60":16037.62,"sma_120":14977.65},{"date":"2026-03-30","open":15382,"high":16178,"low":15382,"close":16074,"volume":244968,"rsi_14":43.97,"sma_20":16716.5,"sma_60":16079.92,"sma_120":15011.23},{"date":"2026-03-31","open":15781,"high":16044,"low":15412,"close":15477,"volume":203139,"rsi_14":36.76,"sma_20":16569.4,"sma_60":16112.02,"sma_120":15042.1},{"date":"2026-04-01","open":16238,"high":16343,"low":15830,"close":16288,"volume":112846,"rsi_14":45.19,"sma_20":16591.8,"sma_60":16156.88,"sma_120":15079.23},{"date":"2026-04-02","open":16333,"high":16682,"low":15610,"close":15760,"volume":103406,"rsi_14":45.64,"sma_20":16523.15,"sma_60":16197.38,"sma_120":15111.98},{"date":"2026-04-03","open":16030,"high":16298,"low":15955,"close":16233,"volume":22471,"rsi_14":51.13,"sma_20":16459.15,"sma_60":16238.92,"sma_120":15148.32},{"date":"2026-04-06","open":16268,"high":16666,"low":16233,"close":16527,"volume":64710,"rsi_14":50.45,"sma_20":16462.1,"sma_60":16283.17,"sma_120":15185.29},{"date":"2026-04-07","open":16492,"high":16811,"low":16228,"close":16358,"volume":58884,"rsi_14":44.43,"sma_20":16441.6,"sma_60":16328.58,"sma_120":15221.64},{"date":"2026-04-08","open":16925,"high":17224,"low":16681,"close":17050,"volume":154567,"rsi_14":52.81,"sma_20":16436.95,"sma_60":16387.42,"sma_120":15263.83},{"date":"2026-04-09","open":17110,"high":17498,"low":17015,"close":17498,"volume":179369,"rsi_14":53.43,"sma_20":16466.95,"sma_60":16451.33,"sma_120":15308.55},{"date":"2026-04-10","open":17607,"high":17677,"low":17443,"close":17602,"volume":84801,"rsi_14":65.56,"sma_20":16532.1,"sma_60":16508.75,"sma_120":15352.62},{"date":"2026-04-13","open":17299,"high":17319,"low":17100,"close":17224,"volume":71435,"rsi_14":57.01,"sma_20":16593.7,"sma_60":16553.67,"sma_120":15390.73},{"date":"2026-04-14","open":17393,"high":17553,"low":17344,"close":17398,"volume":61578,"rsi_14":56.11,"sma_20":16640.65,"sma_60":16597.42,"sma_120":15428.49},{"date":"2026-04-15","open":17792,"high":17981,"low":17767,"close":17871,"volume":103441,"rsi_14":64.58,"sma_20":16679.5,"sma_60":16643.25,"sma_120":15468.18},{"date":"2026-04-16","open":18135,"high":18444,"low":18021,"close":18444,"volume":99046,"rsi_14":68.66,"sma_20":16769.0,"sma_60":16702.58,"sma_120":15511.21},{"date":"2026-04-17","open":18444,"high":18469,"low":18254,"close":18429,"volume":48194,"rsi_14":70.95,"sma_20":16839.85,"sma_60":16757.17,"sma_120":15547.77},{"date":"2026-04-20","open":18449,"high":18598,"low":18195,"close":18454,"volume":89574,"rsi_14":79.17,"sma_20":16974.15,"sma_60":16809.17,"sma_120":15585.91},{"date":"2026-04-21","open":18523,"high":18912,"low":18523,"close":18902,"volume":68823,"rsi_14":77.63,"sma_20":17097.6,"sma_60":16872.0,"sma_120":15623.58},{"date":"2026-04-22","open":18902,"high":19240,"low":18707,"close":19240,"volume":58087,"rsi_14":87.97,"sma_20":17223.6,"sma_60":16933.42,"sma_120":15660.67},{"date":"2026-04-23","open":19449,"high":19514,"low":18807,"close":19514,"volume":119578,"rsi_14":87.44,"sma_20":17386.25,"sma_60":16995.25,"sma_120":15700.26},{"date":"2026-04-24","open":19514,"high":19867,"low":19504,"close":19867,"volume":126461,"rsi_14":87.4,"sma_20":17569.9,"sma_60":17067.42,"sma_120":15741.03},{"date":"2026-04-27","open":19972,"high":20076,"low":19489,"close":19857,"volume":103500,"rsi_14":90.64,"sma_20":17763.5,"sma_60":17139.67,"sma_120":15783.79},{"date":"2026-04-28","open":19862,"high":20286,"low":19862,"close":20047,"volume":101132,"rsi_14":89.4,"sma_20":17996.45,"sma_60":17211.0,"sma_120":15830.04},{"date":"2026-04-29","open":20156,"high":21038,"low":19997,"close":20998,"volume":273383,"rsi_14":90.59,"sma_20":18235.6,"sma_60":17295.5,"sma_120":15882.17},{"date":"2026-04-30","open":21013,"high":21262,"low":20714,"close":20754,"volume":352411,"rsi_14":85.38,"sma_20":18488.85,"sma_60":17379.92,"sma_120":15932.68},{"date":"2026-05-04","open":21223,"high":21427,"low":20958,"close":21282,"volume":263544,"rsi_14":94.12,"sma_20":18745.0,"sma_60":17487.83,"sma_120":15993.26},{"date":"2026-05-06","open":21626,"high":22922,"low":21073,"close":21447,"volume":310518,"rsi_14":94.11,"sma_20":18991.0,"sma_60":17587.17,"sma_120":16052.13},{"date":"2026-05-07","open":21536,"high":21596,"low":20924,"close":21352,"volume":217758,"rsi_14":91.32,"sma_20":19240.75,"sma_60":17673.75,"sma_120":16114.11},{"date":"2026-05-08","open":21332,"high":21352,"low":20854,"close":21317,"volume":200611,"rsi_14":89.09,"sma_20":19454.0,"sma_60":17763.33,"sma_120":16168.99},{"date":"2026-05-11","open":21541,"high":21785,"low":21192,"close":21337,"volume":229509,"rsi_14":89.51,"sma_20":19645.75,"sma_60":17857.58,"sma_120":16223.88},{"date":"2026-05-12","open":21337,"high":21337,"low":19812,"close":20475,"volume":285329,"rsi_14":72.28,"sma_20":19789.0,"sma_60":17927.92,"sma_120":16268.03},{"date":"2026-05-13","open":20590,"high":20640,"low":19947,"close":20615,"volume":200092,"rsi_14":70.24,"sma_20":19958.25,"sma_60":18000.75,"sma_120":16310.58},{"date":"2026-05-14","open":20670,"high":20780,"low":20112,"close":20630,"volume":125028,"rsi_14":67.74,"sma_20":20119.5,"sma_60":18069.25,"sma_120":16358.42},{"date":"2026-05-15","open":20739,"high":21152,"low":19134,"close":19568,"volume":390271,"rsi_14":50.38,"sma_20":20203.75,"sma_60":18112.17,"sma_120":16395.99},{"date":"2026-05-18","open":19314,"high":19742,"low":18491,"close":19608,"volume":118239,"rsi_14":46.78,"sma_20":20261.25,"sma_60":18159.58,"sma_120":16438.83},{"date":"2026-05-19","open":19608,"high":19682,"low":18546,"close":18945,"volume":113173,"rsi_14":40.66,"sma_20":20286.25,"sma_60":18182.33,"sma_120":16476.45},{"date":"2026-05-20","open":18976,"high":19160,"low":18144,"close":18507,"volume":101764,"rsi_14":35.11,"sma_20":20288.0,"sma_60":18189.17,"sma_120":16509.04},{"date":"2026-05-21","open":18995,"high":19548,"low":18835,"close":19548,"volume":90641,"rsi_14":36.44,"sma_20":20319.5,"sma_60":18216.08,"sma_120":16555.93},{"date":"2026-05-22","open":19847,"high":20490,"low":19847,"close":20380,"volume":37716,"rsi_14":46.85,"sma_20":20375.75,"sma_60":18248.08,"sma_120":16611.58},{"date":"2026-05-26","open":20929,"high":21148,"low":20645,"close":20879,"volume":73956,"rsi_14":46.58,"sma_20":20443.25,"sma_60":18279.92,"sma_120":16670.67},{"date":"2026-05-27","open":21059,"high":21363,"low":20481,"close":20550,"volume":152136,"rsi_14":42.61,"sma_20":20476.5,"sma_60":18306.08,"sma_120":16723.25},{"date":"2026-05-28","open":20624,"high":20739,"low":19613,"close":20161,"volume":99683,"rsi_14":40.64,"sma_20":20490.75,"sma_60":18323.58,"sma_120":16772.08},{"date":"2026-05-29","open":20525,"high":20590,"low":19941,"close":20361,"volume":121230,"rsi_14":42.67,"sma_20":20505.5,"sma_60":18357.12,"sma_120":16824.0},{"date":"2026-06-01","open":20141,"high":20848,"low":20001,"close":20201,"volume":140444,"rsi_14":41.48,"sma_20":20465.5,"sma_60":18430.97,"sma_120":16876.12},{"date":"2026-06-02","open":19882,"high":20186,"low":19463,"close":19822,"volume":288369,"rsi_14":44.72,"sma_20":20418.75,"sma_60":18476.92,"sma_120":16923.75},{"date":"2026-06-04","open":19852,"high":20490,"low":19727,"close":20186,"volume":52238,"rsi_14":46.66,"sma_20":20363.75,"sma_60":18522.63,"sma_120":16972.21},{"date":"2026-06-05","open":20056,"high":20061,"low":18666,"close":19513,"volume":41817,"rsi_14":42.1,"sma_20":20266.75,"sma_60":18573.28,"sma_120":17015.83},{"date":"2026-06-08","open":17870,"high":18408,"low":17640,"close":17874,"volume":44719,"rsi_14":38.92,"sma_20":20092.25,"sma_60":18591.53,"sma_120":17044.92},{"date":"2026-06-09","open":18069,"high":18403,"low":17690,"close":18263,"volume":77470,"rsi_14":41.58,"sma_20":19939.0,"sma_60":18609.98,"sma_120":17076.67},{"date":"2026-06-10","open":18143,"high":18461,"low":17550,"close":18073,"volume":41718,"rsi_14":44.2,"sma_20":19775.25,"sma_60":18629.32,"sma_120":17105.67},{"date":"2026-06-11","open":17794,"high":18427,"low":17300,"close":18427,"volume":22473,"rsi_14":49.46,"sma_20":19672.5,"sma_60":18664.53,"sma_120":17139.42},{"date":"2026-06-12","open":18956,"high":19364,"low":18647,"close":18821,"volume":60573,"rsi_14":44.64,"sma_20":19582.5,"sma_60":18711.48,"sma_120":17178.17},{"date":"2026-06-15","open":19434,"high":20217,"low":19320,"close":19987,"volume":43334,"rsi_14":47.24,"sma_20":19550.25,"sma_60":18770.13,"sma_120":17224.96},{"date":"2026-06-16","open":20311,"high":20610,"low":20032,"close":20535,"volume":39501,"rsi_14":47.6,"sma_20":19598.75,"sma_60":18827.33,"sma_120":17276.54},{"date":"2026-06-17","open":20579,"high":20744,"low":20320,"close":20375,"volume":33500,"rsi_14":48.75,"sma_20":19637.25,"sma_60":18889.17,"sma_120":17330.5},{"date":"2026-06-18","open":20255,"high":20260,"low":19249,"close":19284,"volume":28924,"rsi_14":44.31,"sma_20":19654.25,"sma_60":18926.78,"sma_120":17373.62},{"date":"2026-06-19","open":19518,"high":19682,"low":18611,"close":19199,"volume":44586,"rsi_14":42.35,"sma_20":19689.0,"sma_60":18983.72,"sma_120":17421.17},{"date":"2026-06-22","open":19026,"high":19205,"low":18737,"close":18791,"volume":62075,"rsi_14":41.0,"sma_20":19651.0,"sma_60":19022.7,"sma_120":17464.04},{"date":"2026-06-23","open":19025,"high":19199,"low":17540,"close":17540,"volume":169484,"rsi_14":36.9,"sma_20":19508.5,"sma_60":19035.95,"sma_120":17495.42},{"date":"2026-06-24","open":17740,"high":18159,"low":17311,"close":18014,"volume":93420,"rsi_14":37.68,"sma_20":19364.75,"sma_60":19064.75,"sma_120":17530.38},{"date":"2026-06-25","open":18452,"high":19164,"low":18452,"close":18611,"volume":141191,"rsi_14":44.84,"sma_20":19267.5,"sma_60":19104.63,"sma_120":17571.12},{"date":"2026-06-26","open":18487,"high":18527,"low":17162,"close":17700,"volume":103735,"rsi_14":48.91,"sma_20":19144.0,"sma_60":19132.75,"sma_120":17606.33},{"date":"2026-06-29","open":17699,"high":18686,"low":17360,"close":18437,"volume":49035,"rsi_14":51.04,"sma_20":19047.5,"sma_60":19183.15,"sma_120":17647.58},{"date":"2026-06-30","open":18462,"high":18687,"low":18084,"close":18517,"volume":69434,"rsi_14":52.69,"sma_20":18963.0,"sma_60":19221.37,"sma_120":17689.12},{"date":"2026-07-01","open":18800,"high":18875,"low":17789,"close":18337,"volume":147313,"rsi_14":49.45,"sma_20":18888.5,"sma_60":19265.37,"sma_120":17731.38},{"date":"2026-07-02","open":17908,"high":18227,"low":17111,"close":17470,"volume":41706,"rsi_14":42.11,"sma_20":18752.25,"sma_60":19287.0,"sma_120":17762.96},{"date":"2026-07-03","open":17659,"high":17659,"low":16628,"close":17455,"volume":20057,"rsi_14":32.91,"sma_20":18649.0,"sma_60":19302.25,"sma_120":17792.71},{"date":"2026-07-06","open":17515,"high":17869,"low":16837,"close":17216,"volume":23599,"rsi_14":26.62,"sma_20":18616.0,"sma_60":19316.33,"sma_120":17822.46},{"date":"2026-07-07","open":17157,"high":17162,"low":16524,"close":17052,"volume":40196,"rsi_14":26.6,"sma_20":18555.25,"sma_60":19316.08,"sma_120":17851.75},{"date":"2026-07-08","open":16823,"high":17092,"low":15916,"close":16215,"volume":152325,"rsi_14":27.58,"sma_20":18462.0,"sma_60":19294.33,"sma_120":17872.83},{"date":"2026-07-09","open":16573,"high":16847,"low":15915,"close":16329,"volume":24317,"rsi_14":29.13,"sma_20":18356.75,"sma_60":19272.75,"sma_120":17890.75},{"date":"2026-07-10","open":16699,"high":17461,"low":16699,"close":17117,"volume":17348,"rsi_14":38.46,"sma_20":18271.25,"sma_60":19270.67,"sma_120":17912.17},{"date":"2026-07-13","open":17202,"high":17805,"low":16549,"close":16549,"volume":84717,"rsi_14":42.46,"sma_20":18098.75,"sma_60":19256.17,"sma_120":17926.79},{"date":"2026-07-14","open":16643,"high":16772,"low":15761,"close":16005,"volume":29502,"rsi_14":34.88,"sma_20":17871.5,"sma_60":19224.67,"sma_120":17933.96},{"date":"2026-07-15","open":16498,"high":17111,"low":16498,"close":16907,"volume":76125,"rsi_14":37.73,"sma_20":17697.5,"sma_60":19198.67,"sma_120":17950.62},{"date":"2026-07-16","open":16629,"high":17047,"low":16464,"close":16813,"volume":17005,"rsi_14":42.76,"sma_20":17573.5,"sma_60":19171.33,"sma_120":17964.25},{"date":"2026-07-20","open":16444,"high":16823,"low":16086,"close":16449,"volume":16410,"rsi_14":32.73,"sma_20":17435.5,"sma_60":19137.5,"sma_120":17973.33},{"date":"2026-07-21","open":16254,"high":16538,"low":15875,"close":16329,"volume":22940,"rsi_14":31.13,"sma_20":17312.0,"sma_60":19094.17,"sma_120":17983.08},{"date":"2026-07-22","open":16803,"high":17581,"low":16783,"close":16803,"volume":37755,"rsi_14":37.4,"sma_20":17275.0,"sma_60":19053.08,"sma_120":17993.25},{"date":"2026-07-23","open":17001,"high":18317,"low":17001,"close":18317,"volume":44023,"rsi_14":56.29,"sma_20":17290.25,"sma_60":19032.75,"sma_120":18014.0},{"date":"2026-07-24","open":18058,"high":18282,"low":17634,"close":17794,"volume":93355,"rsi_14":52.34,"sma_20":17249.25,"sma_60":18997.75,"sma_120":18032.58},{"date":"2026-07-27","open":17605,"high":17605,"low":16833,"close":17072,"volume":50639,"rsi_14":49.07,"sma_20":17217.75,"sma_60":18950.83,"sma_120":18045.25},{"date":"2026-07-28","open":16443,"high":16533,"low":15347,"close":15502,"volume":21388,"rsi_14":41.52,"sma_20":17070.5,"sma_60":18874.5,"sma_120":18042.75},{"date":"2026-07-29","open":15472,"high":15870,"low":14052,"close":14650,"volume":380705,"rsi_14":41.22,"sma_20":16874.0,"sma_60":18767.5,"sma_120":18031.5},{"date":"2026-07-30","open":14645,"high":15690,"low":14625,"close":14850,"volume":41834,"rsi_14":41.76,"sma_20":16696.5,"sma_60":18667.92,"sma_120":18023.92},{"date":"2026-07-31","open":15595,"high":16000,"low":15000,"close":15870,"volume":29507,"rsi_14":43.16,"sma_20":16613.5,"sma_60":18576.5,"sma_120":18032.17},{"date":"2026-08-03","open":15630,"high":15740,"low":15160,"close":15340,"volume":37389,"rsi_14":43.35,"sma_20":16504.75,"sma_60":18473.5,"sma_120":18030.33},{"date":"2026-08-04","open":15690,"high":16035,"low":15335,"close":16035,"volume":19114,"rsi_14":49.87,"sma_20":16442.75,"sma_60":18383.67,"sma_120":18028.71},{"date":"2026-08-05","open":16300,"high":16720,"low":16240,"close":16605,"volume":20303,"rsi_14":48.07,"sma_20":16417.5,"sma_60":18303.92,"sma_120":18033.62},{"date":"2026-08-06","open":16330,"high":16650,"low":16020,"close":16280,"volume":11276,"rsi_14":46.91,"sma_20":16418.0,"sma_60":18218.42,"sma_120":18038.0},{"date":"2026-08-07","open":16600,"high":17070,"low":16300,"close":17070,"volume":45526,"rsi_14":52.83,"sma_20":16452.25,"sma_60":18160.5,"sma_120":18044.21},{"date":"2026-08-10","open":16810,"high":17345,"low":16765,"close":17235,"volume":52852,"rsi_14":54.55,"sma_20":16423.5,"sma_60":18049.18,"sma_120":18023.18},{"date":"2026-08-11","open":17130,"high":17530,"low":16995,"close":17350,"volume":50038,"rsi_14":52.86,"sma_20":16463.6,"sma_60":17994.53,"sma_120":18029.52},{"date":"2026-08-12","open":17525,"high":17620,"low":17370,"close":17540,"volume":78644,"rsi_14":45.3,"sma_20":16540.35,"sma_60":17960.73,"sma_120":18033.52},{"date":"2026-08-13","open":17555,"high":17860,"low":17540,"close":17590,"volume":26362,"rsi_14":48.69,"sma_20":16574.5,"sma_60":17927.1,"sma_120":18039.85},{"date":"2026-08-14","open":17800,"high":18280,"low":17800,"close":18230,"volume":29410,"rsi_14":57.52,"sma_20":16645.4,"sma_60":17915.18,"sma_120":18044.72},{"date":"2026-08-18","open":18150,"high":18615,"low":17915,"close":18140,"volume":59576,"rsi_14":71.16,"sma_20":16730.0,"sma_60":17909.08,"sma_120":18044.56},{"date":"2026-08-19","open":17525,"high":17940,"low":17195,"close":17735,"volume":56477,"rsi_14":76.66,"sma_20":16800.3,"sma_60":17878.87,"sma_120":18042.35},{"date":"2026-08-20","open":17825,"high":18050,"low":17550,"close":17660,"volume":36793,"rsi_14":74.82,"sma_20":16843.2,"sma_60":17833.53,"sma_120":18035.1},{"date":"2026-08-21","open":17565,"high":17565,"low":17145,"close":17315,"volume":29232,"rsi_14":64.49,"sma_20":16793.1,"sma_60":17774.15,"sma_120":18020.72},{"date":"2026-08-24","open":17260,"high":17740,"low":17220,"close":17340,"volume":18043,"rsi_14":72.32,"sma_20":16770.4,"sma_60":17720.67,"sma_120":18006.47},{"date":"2026-08-25","open":17160,"high":17500,"low":16745,"close":17500,"volume":30104,"rsi_14":68.57,"sma_20":16791.85,"sma_60":17676.32,"sma_120":17992.47},{"date":"2026-08-26","open":17235,"high":17420,"low":16730,"close":17335,"volume":16279,"rsi_14":60.31,"sma_20":16883.5,"sma_60":17625.9,"sma_120":17983.45},{"date":"2026-08-27","open":17570,"high":17700,"low":17325,"close":17510,"volume":18910,"rsi_14":68.14,"sma_20":17026.5,"sma_60":17581.05,"sma_120":17997.38},{"date":"2026-08-28","open":17510,"high":17770,"low":17415,"close":17760,"volume":13493,"rsi_14":62.11,"sma_20":17172.0,"sma_60":17546.68,"sma_120":18002.6},{"date":"2026-08-31","open":17530,"high":18070,"low":17385,"close":17950,"volume":28157,"rsi_14":62.43,"sma_20":17276.0,"sma_60":17509.42,"sma_120":18006.25},{"date":"2026-09-01","open":18065,"high":18555,"low":17980,"close":18275,"volume":48326,"rsi_14":64.99,"sma_20":17422.75,"sma_60":17488.78,"sma_120":18020.7},{"date":"2026-09-02","open":18005,"high":18005,"low":17410,"close":17470,"volume":26487,"rsi_14":49.05,"sma_20":17494.5,"sma_60":17482.07,"sma_120":18025.95},{"date":"2026-09-03","open":17470,"high":17950,"low":17110,"close":17665,"volume":10317,"rsi_14":50.98,"sma_20":17547.5,"sma_60":17472.12,"sma_120":18029.67},{"date":"2026-09-04","open":17720,"high":18270,"low":17720,"close":18210,"volume":22182,"rsi_14":49.73,"sma_20":17644.0,"sma_60":17474.4,"sma_120":18039.97},{"date":"2026-09-07","open":18635,"high":18695,"low":18320,"close":18500,"volume":34484,"rsi_14":54.56,"sma_20":17715.5,"sma_60":17475.62,"sma_120":18057.66},{"date":"2026-09-08","open":18745,"high":18890,"low":18355,"close":18405,"volume":169604,"rsi_14":59.2,"sma_20":17774.0,"sma_60":17468.7,"sma_120":18077.13},{"date":"2026-09-09","open":18495,"high":19130,"low":18360,"close":19080,"volume":41528,"rsi_14":66.75,"sma_20":17860.5,"sma_60":17453.6,"sma_120":18098.33},{"date":"2026-09-10","open":18950,"high":19440,"low":18480,"close":18875,"volume":108507,"rsi_14":69.02,"sma_20":17927.25,"sma_60":17425.95,"sma_120":18112.52},{"date":"2026-09-11","open":18260,"high":18510,"low":18185,"close":18240,"volume":40555,"rsi_14":59.55,"sma_20":17959.75,"sma_60":17390.37,"sma_120":18125.06},{"date":"2026-09-14","open":18045,"high":18110,"low":17750,"close":17960,"volume":28769,"rsi_14":54.76,"sma_20":17946.25,"sma_60":17368.3,"sma_120":18132.28},{"date":"2026-09-15","open":17825,"high":17925,"low":17635,"close":17650,"volume":23125,"rsi_14":53.17,"sma_20":17921.75,"sma_60":17342.48,"sma_120":18147.29},{"date":"2026-09-16","open":17635,"high":17800,"low":17360,"close":17375,"volume":34882,"rsi_14":48.67,"sma_20":17903.75,"sma_60":17318.9,"sma_120":18154.45},{"date":"2026-09-17","open":17430,"high":17670,"low":17430,"close":17515,"volume":18411,"rsi_14":47.53,"sma_20":17896.5,"sma_60":17318.48,"sma_120":18160.37},{"date":"2026-09-18","open":17755,"high":17800,"low":17390,"close":17390,"volume":152980,"rsi_14":44.29,"sma_20":17900.25,"sma_60":17308.1,"sma_120":18169.06},{"date":"2026-09-21","open":17535,"high":17680,"low":17345,"close":17515,"volume":15984,"rsi_14":41.91,"sma_20":17909.0,"sma_60":17289.83,"sma_120":18179.33},{"date":"2026-09-22","open":17555,"high":17690,"low":17435,"close":17530,"volume":21675,"rsi_14":50.77,"sma_20":17910.5,"sma_60":17287.02,"sma_120":18191.47},{"date":"2026-09-23","open":17640,"high":18040,"low":17600,"close":17895,"volume":28706,"rsi_14":52.82,"sma_20":17938.5,"sma_60":17277.98,"sma_120":18211.63},{"date":"2026-09-28","open":17980,"high":18425,"low":17960,"close":18245,"volume":57693,"rsi_14":50.45,"sma_20":17975.25,"sma_60":17273.47,"sma_120":18227.95},{"date":"2026-09-29","open":18075,"high":18210,"low":17540,"close":17720,"volume":49139,"rsi_14":40.53,"sma_20":17973.25,"sma_60":17263.18,"sma_120":18244.28},{"date":"2026-09-30","open":17950,"high":18165,"low":17885,"close":18060,"volume":26212,"rsi_14":46.05,"sma_20":17978.75,"sma_60":17273.02,"sma_120":18259.52},{"date":"2026-10-01","open":18000,"high":18000,"low":17640,"close":17725,"volume":20411,"rsi_14":33.17,"sma_20":17951.25,"sma_60":17277.52,"sma_120":18268.89},{"date":"2026-10-02","open":17740,"high":18425,"low":17740,"close":18425,"volume":63576,"rsi_14":45.02,"sma_20":17999.0,"sma_60":17297.67,"sma_120":18285.52},{"date":"2026-10-06","open":18365,"high":18620,"low":18010,"close":18515,"volume":49406,"rsi_14":53.46,"sma_20":18041.5,"sma_60":17322.07,"sma_120":18297.1},{"date":"2026-10-07","open":18515,"high":18570,"low":18265,"close":18430,"volume":30759,"rsi_14":56.22,"sma_20":18052.5,"sma_60":17359.0,"sma_120":18304.22},{"date":"2026-10-08","open":18425,"high":18535,"low":18090,"close":18150,"volume":43529,"rsi_14":56.67,"sma_20":18035.0,"sma_60":17389.35,"sma_120":18308.14},{"date":"2026-10-12","open":18150,"high":18155,"low":17200,"close":17435,"volume":33406,"rsi_14":50.72,"sma_20":17986.5,"sma_60":17394.67,"sma_120":18309.27},{"date":"2026-10-13","open":16900,"high":17065,"low":16295,"close":17055,"volume":77112,"rsi_14":44.81,"sma_20":17885.25,"sma_60":17403.12,"sma_120":18305.77},{"date":"2026-10-14","open":17055,"high":17360,"low":16960,"close":17190,"volume":20150,"rsi_14":47.75,"sma_20":17801.0,"sma_60":17422.87,"sma_120":18299.43},{"date":"2026-10-15","open":16600,"high":16690,"low":15230,"close":16030,"volume":158978,"rsi_14":36.44,"sma_20":17690.5,"sma_60":17408.25,"sma_120":18278.64},{"date":"2026-10-16","open":16170,"high":16455,"low":15950,"close":16135,"volume":18063,"rsi_14":37.47,"sma_20":17599.25,"sma_60":17396.97,"sma_120":18258.85},{"date":"2026-10-19","open":15700,"high":16745,"low":15700,"close":16745,"volume":145082,"rsi_14":40.1,"sma_20":17554.0,"sma_60":17401.92,"sma_120":18243.93},{"date":"2026-10-20","open":16435,"high":16635,"low":15515,"close":15545,"volume":44933,"rsi_14":29.73,"sma_20":17462.5,"sma_60":17388.85,"sma_120":18215.27},{"date":"2026-10-21","open":15750,"high":16170,"low":15545,"close":16065,"volume":37634,"rsi_14":37.57,"sma_20":17390.0,"sma_60":17376.57,"sma_120":18188.1},{"date":"2026-10-22","open":15950,"high":15950,"low":15225,"close":15310,"volume":13005,"rsi_14":30.55,"sma_20":17286.0,"sma_60":17326.45,"sma_120":18152.35},{"date":"2026-10-23","open":14697,"high":14920,"low":14209,"close":14920,"volume":62996,"rsi_14":30.32,"sma_20":17156.25,"sma_60":17278.55,"sma_120":18110.39}],"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 200 에너지화학","phase":"above-fold","symbol_resolved":true}