{"status":"ok","report":{"price_analysis":{"current":20230.0,"change_1d":0.3,"change_7d":-3.7,"change_30d":-16.9,"high_30d":25545.0,"low_30d":19335.0,"position_in_range":14.0,"support":19956.0,"resistance":24924.0},"summary":"TIGER 200커버드콜OTM(166400)은(는) 코스피 200 커버드콜 5% OTM 지수(PR 지수)를 추종하는 ETF입니다, 순자산 124억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 22.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-947.81)가 시그널선(-510.71)을 하회합니다(데드크로스). SMA20 23270, SMA60 22951 — 혼조세입니다. 볼린저밴드 19295~27244 (현재 위치 12%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 22","rsi_14":22.011834319526642,"macd":-947.8108774340944,"macd_signal":-510.7147156503119,"sma_20":23269.55,"sma_60":22950.616666666665,"bb_upper":27244.136492957474,"bb_lower":19294.963507042525,"atr_14":964.6428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 886.00. 30일 누적: 외국인 33.00, 기관 427.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":886.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":-29.0,"retail_net":29.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-78.0,"retail_net":78.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-27.0,"retail_net":27.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":231.0,"retail_net":-231.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":789.0,"retail_net":-789.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":3408.0,"retail_net":-3408.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-2293.0,"retail_net":2293.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-459.0,"retail_net":459.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":3431.0,"retail_net":-3431.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-192.0,"retail_net":192.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":749.0,"retail_net":-749.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-665.0,"retail_net":665.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-212.0,"retail_net":212.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-225.0,"retail_net":225.0},{"date":"2026-09-30","foreign_net":-355.0,"institution_net":309.0,"retail_net":46.0},{"date":"2026-09-29","foreign_net":356.0,"institution_net":-570.0,"retail_net":214.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-426.0,"retail_net":426.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-502.0,"retail_net":502.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-274.0,"retail_net":274.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":34.0,"retail_net":-34.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":1262.0,"retail_net":-1262.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-290.0,"retail_net":290.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":577.0,"retail_net":-577.0},{"date":"2026-09-14","foreign_net":28.0,"institution_net":-81.0,"retail_net":53.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-1036.0,"retail_net":1036.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-640.0,"retail_net":640.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":8.0,"retail_net":-8.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":40.0,"retail_net":-40.0},{"date":"2026-09-07","foreign_net":4.0,"institution_net":-2413.0,"retail_net":2409.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-29.0,"retail_net":29.0},"d3":{"foreign_net":0,"institution_net":-134.0,"retail_net":134.0},"d7":{"foreign_net":0,"institution_net":2001.0,"retail_net":-2001.0},"d14":{"foreign_net":0,"institution_net":4428.0,"retail_net":-4428.0},"d30":{"foreign_net":33.0,"institution_net":427.0,"retail_net":-460.0}}},"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":27,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":22.0,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.9,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":4.274,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.27,"summary":"배당수익률 4.27%","metrics":[{"name":"배당수익률","value":4.27,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:16:58.005127+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"코스피 200 커버드콜 5% OTM 지수(PR 지수)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.38,"aum":12400000000.0,"aum_display":"124억","dividend_yield":null,"tracking_error":8.36,"holdings":[{"ticker":"005930","name":"삼성전자","weight":26.77},{"ticker":"000660","name":"SK하이닉스","weight":24.94},{"ticker":"102110","name":"TIGER 200","weight":3.69},{"ticker":"402340","name":"SK스퀘어","weight":2.75},{"ticker":"009150","name":"삼성전기","weight":2.08},{"ticker":"310960","name":"TIGER 200TR","weight":1.57},{"ticker":"005380","name":"현대차","weight":1.25},{"ticker":"105560","name":"KB금융","weight":0.96},{"ticker":"055550","name":"신한지주","weight":0.82},{"ticker":"028260","name":"삼성물산","weight":0.78}],"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":20230.0,"change_pct":0.35,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9589.9609},{"date":"2016-10-25","close":9589.9609},{"date":"2016-10-26","close":9528.0169},{"date":"2016-10-27","close":9528.0169},{"date":"2016-10-28","close":9528.0169},{"date":"2016-10-31","close":9542.4705},{"date":"2016-11-01","close":9457.8137},{"date":"2016-11-02","close":9412.3881},{"date":"2016-11-03","close":9426.8417},{"date":"2016-11-04","close":9409.2909},{"date":"2016-11-07","close":9479.4941},{"date":"2016-11-08","close":9496.0125},{"date":"2016-11-09","close":9307.0834},{"date":"2016-11-10","close":9486.7209},{"date":"2016-11-11","close":9409.2909},{"date":"2016-11-14","close":9335.9905},{"date":"2016-11-15","close":9335.9905},{"date":"2016-11-16","close":9321.5369},{"date":"2016-11-17","close":9312.2454},{"date":"2016-11-18","close":9301.9214},{"date":"2016-11-21","close":9276.1114},{"date":"2016-11-22","close":9409.2909},{"date":"2016-11-23","close":9412.3881},{"date":"2016-11-24","close":9404.1289},{"date":"2016-11-25","close":9404.1289},{"date":"2016-11-28","close":9436.1333},{"date":"2016-11-29","close":9436.1333},{"date":"2016-11-30","close":9426.8417},{"date":"2016-12-01","close":9483.6237},{"date":"2016-12-02","close":9423.7445},{"date":"2016-12-05","close":9414.4529},{"date":"2016-12-06","close":9523.8873},{"date":"2016-12-07","close":9528.0169},{"date":"2016-12-08","close":9598.2201},{"date":"2016-12-09","close":9711.784},{"date":"2016-12-12","close":9711.784},{"date":"2016-12-13","close":9706.622},{"date":"2016-12-14","close":9731.3996},{"date":"2016-12-15","close":9661.1965},{"date":"2016-12-16","close":9739.6588},{"date":"2016-12-19","close":9757.2096},{"date":"2016-12-20","close":9767.5336},{"date":"2016-12-21","close":9767.5336},{"date":"2016-12-22","close":9767.5336},{"date":"2016-12-23","close":9762.3716},{"date":"2016-12-26","close":9767.5336},{"date":"2016-12-27","close":9767.5336},{"date":"2016-12-28","close":9807.7972},{"date":"2016-12-29","close":9811.9268},{"date":"2017-01-02","close":9861.482},{"date":"2017-01-03","close":9915.1668},{"date":"2017-01-04","close":9932.7176},{"date":"2017-01-05","close":9894.5188},{"date":"2017-01-06","close":9961.6248},{"date":"2017-01-09","close":9981.2404},{"date":"2017-01-10","close":9966.7868},{"date":"2017-01-11","close":10155.7159},{"date":"2017-01-12","close":10173.2667},{"date":"2017-01-13","close":10145.3919},{"date":"2017-01-16","close":10070.0267},{"date":"2017-01-17","close":10119.5819},{"date":"2017-01-18","close":10119.5819},{"date":"2017-01-19","close":10102.0311},{"date":"2017-01-20","close":10102.0311},{"date":"2017-01-23","close":10102.0311},{"date":"2017-01-24","close":10102.0311},{"date":"2017-01-25","close":10124.7439},{"date":"2017-01-26","close":10234.1783},{"date":"2017-01-31","close":10194.9471},{"date":"2017-02-01","close":10194.9471},{"date":"2017-02-02","close":10231.0811},{"date":"2017-02-03","close":10173.2667},{"date":"2017-02-06","close":10202.1739},{"date":"2017-02-07","close":10181.5259},{"date":"2017-02-08","close":10075.1887},{"date":"2017-02-09","close":10131.9707},{"date":"2017-02-10","close":10155.7159},{"date":"2017-02-13","close":10159.8455},{"date":"2017-02-14","close":10145.3919},{"date":"2017-02-15","close":10145.3919},{"date":"2017-02-16","close":10159.8455},{"date":"2017-02-17","close":10159.8455},{"date":"2017-02-20","close":10165.0075},{"date":"2017-02-21","close":10311.6083},{"date":"2017-02-22","close":10301.2843},{"date":"2017-02-23","close":10297.1547},{"date":"2017-02-24","close":10234.1783},{"date":"2017-02-27","close":10194.9471},{"date":"2017-02-28","close":10199.0767},{"date":"2017-03-02","close":10294.0575},{"date":"2017-03-03","close":10202.1739},{"date":"2017-03-06","close":10199.0767},{"date":"2017-03-07","close":10263.0855},{"date":"2017-03-08","close":10272.3771},{"date":"2017-03-09","close":10281.6687},{"date":"2017-03-10","close":10239.3403},{"date":"2017-03-13","close":10377.6819},{"date":"2017-03-14","close":10462.3386},{"date":"2017-03-15","close":10469.5654},{"date":"2017-03-16","close":10529.4446},{"date":"2017-03-17","close":10573.8378},{"date":"2017-03-20","close":10573.8378},{"date":"2017-03-21","close":10626.4902},{"date":"2017-03-22","close":10618.231},{"date":"2017-03-23","close":10635.7818},{"date":"2017-03-24","close":10635.7818},{"date":"2017-03-27","close":10588.2914},{"date":"2017-03-28","close":10598.6154},{"date":"2017-03-29","close":10626.4902},{"date":"2017-03-30","close":10657.4622},{"date":"2017-03-31","close":10626.4902},{"date":"2017-04-03","close":10639.9114},{"date":"2017-04-04","close":10626.4902},{"date":"2017-04-05","close":10626.4902},{"date":"2017-04-06","close":10573.8378},{"date":"2017-04-07","close":10542.8658},{"date":"2017-04-10","close":10503.6346},{"date":"2017-04-11","close":10462.3386},{"date":"2017-04-12","close":10438.5934},{"date":"2017-04-13","close":10542.8658},{"date":"2017-04-14","close":10511.8938},{"date":"2017-04-17","close":10529.4446},{"date":"2017-04-18","close":10534.6066},{"date":"2017-04-19","close":10488.1486},{"date":"2017-04-20","close":10517.0558},{"date":"2017-04-21","close":10554.2222},{"date":"2017-04-24","close":10645.0734},{"date":"2017-04-25","close":10780.3177},{"date":"2017-04-26","close":10846.3913},{"date":"2017-04-27","close":10855.6829},{"date":"2017-04-28","close":10898.0113},{"date":"2017-05-02","close":10949.6313},{"date":"2017-05-04","close":11021.8993},{"date":"2017-05-08","close":11090.0376},{"date":"2017-05-10","close":11101.394},{"date":"2017-05-11","close":11133.3984},{"date":"2017-05-12","close":11123.0744},{"date":"2017-05-15","close":11141.6576},{"date":"2017-05-16","close":11172.6296},{"date":"2017-05-17","close":11154.0464},{"date":"2017-05-18","close":11064.2277},{"date":"2017-05-19","close":11106.556},{"date":"2017-05-22","close":11172.6296},{"date":"2017-05-23","close":11279.9992},{"date":"2017-05-24","close":11245.93},{"date":"2017-05-25","close":11359.494},{"date":"2017-05-26","close":11394.5956},{"date":"2017-05-29","close":11413.1788},{"date":"2017-05-30","close":11413.1788},{"date":"2017-05-31","close":11363.6236},{"date":"2017-06-01","close":11363.6236},{"date":"2017-06-02","close":11421.438},{"date":"2017-06-05","close":11479.2523},{"date":"2017-06-07","close":11409.0492},{"date":"2017-06-08","close":11385.304},{"date":"2017-06-09","close":11533.9695},{"date":"2017-06-12","close":11424.5352},{"date":"2017-06-13","close":11490.6087},{"date":"2017-06-14","close":11475.1227},{"date":"2017-06-15","close":11409.0492},{"date":"2017-06-16","close":11424.5352},{"date":"2017-06-19","close":11500.9327},{"date":"2017-06-20","close":11542.2287},{"date":"2017-06-21","close":11486.4791},{"date":"2017-06-22","close":11495.7707},{"date":"2017-06-23","close":11558.7471},{"date":"2017-06-26","close":11622.7559},{"date":"2017-06-27","close":11640.3067},{"date":"2017-06-28","close":11587.6543},{"date":"2017-06-29","close":11677.4731},{"date":"2017-06-30","close":11622.7559},{"date":"2017-07-03","close":11619.6587},{"date":"2017-07-04","close":11600.0431},{"date":"2017-07-05","close":11622.7559},{"date":"2017-07-06","close":11654.7603},{"date":"2017-07-07","close":11591.7839},{"date":"2017-07-10","close":11622.7559},{"date":"2017-07-11","close":11668.1815},{"date":"2017-07-12","close":11719.8015},{"date":"2017-07-13","close":11861.2402},{"date":"2017-07-14","close":11855.0458},{"date":"2017-07-17","close":11889.115},{"date":"2017-07-18","close":11901.5038},{"date":"2017-07-19","close":11906.6658},{"date":"2017-07-20","close":11978.9338},{"date":"2017-07-21","close":12004.7438},{"date":"2017-07-24","close":12025.3918},{"date":"2017-07-25","close":11974.8042},{"date":"2017-07-26","close":11945.897},{"date":"2017-07-27","close":11974.8042},{"date":"2017-07-28","close":11765.2271},{"date":"2017-07-31","close":11761.0975},{"date":"2017-08-01","close":11841.6246},{"date":"2017-08-02","close":11875.6938},{"date":"2017-08-03","close":11673.3435},{"date":"2017-08-04","close":11732.1903},{"date":"2017-08-07","close":11765.2271},{"date":"2017-08-08","close":11715.6719},{"date":"2017-08-09","close":11584.5571},{"date":"2017-08-10","close":11520.5483},{"date":"2017-08-11","close":11322.3276},{"date":"2017-08-14","close":11409.0492},{"date":"2017-08-16","close":11475.1227},{"date":"2017-08-17","close":11550.4879},{"date":"2017-08-18","close":11553.5851},{"date":"2017-08-21","close":11538.0991},{"date":"2017-08-22","close":11573.2007},{"date":"2017-08-23","close":11591.7839},{"date":"2017-08-24","close":11635.1447},{"date":"2017-08-25","close":11644.4363},{"date":"2017-08-28","close":11581.4599},{"date":"2017-08-29","close":11429.6971},{"date":"2017-08-30","close":11538.0991},{"date":"2017-08-31","close":11515.3863},{"date":"2017-09-01","close":11524.6779},{"date":"2017-09-04","close":11409.0492},{"date":"2017-09-05","close":11377.0448},{"date":"2017-09-06","close":11329.5544},{"date":"2017-09-07","close":11475.1227},{"date":"2017-09-08","close":11495.7707},{"date":"2017-09-11","close":11610.3671},{"date":"2017-09-12","close":11605.2051},{"date":"2017-09-13","close":11635.1447},{"date":"2017-09-14","close":11635.1447},{"date":"2017-09-15","close":11644.4363},{"date":"2017-09-18","close":11884.9854},{"date":"2017-09-19","close":11921.1194},{"date":"2017-09-20","close":11915.9574},{"date":"2017-09-21","close":11921.1194},{"date":"2017-09-22","close":11816.847},{"date":"2017-09-25","close":11841.6246},{"date":"2017-09-26","close":11791.037},{"date":"2017-09-27","close":11761.0975},{"date":"2017-09-28","close":11755.9355},{"date":"2017-09-29","close":11799.2962},{"date":"2017-10-10","close":12082.1738},{"date":"2017-10-11","close":12158.5713},{"date":"2017-10-12","close":12261.8113},{"date":"2017-10-13","close":12241.1633},{"date":"2017-10-16","close":12275.2325},{"date":"2017-10-17","close":12286.5889},{"date":"2017-10-18","close":12280.3945},{"date":"2017-10-19","close":12238.0661},{"date":"2017-10-20","close":12286.5889},{"date":"2017-10-23","close":12323.7553},{"date":"2017-10-24","close":12323.7553},{"date":"2017-10-25","close":12328.9173},{"date":"2017-10-26","close":12251.4873},{"date":"2017-10-27","close":12320.6581},{"date":"2017-10-30","close":12353.6949},{"date":"2017-10-31","close":12496.166},{"date":"2017-11-01","close":12655.1556},{"date":"2017-11-02","close":12606.6328},{"date":"2017-11-03","close":12655.1556},{"date":"2017-11-06","close":12602.5032},{"date":"2017-11-07","close":12599.406},{"date":"2017-11-08","close":12649.9936},{"date":"2017-11-09","close":12613.8596},{"date":"2017-11-10","close":12585.9848},{"date":"2017-11-13","close":12539.5268},{"date":"2017-11-14","close":12513.7168},{"date":"2017-11-15","close":12452.8053},{"date":"2017-11-16","close":12528.1704},{"date":"2017-11-17","close":12524.0408},{"date":"2017-11-20","close":12477.5829},{"date":"2017-11-21","close":12498.2308},{"date":"2017-11-22","close":12544.6888},{"date":"2017-11-23","close":12548.8184},{"date":"2017-11-24","close":12536.4296},{"date":"2017-11-27","close":12366.0837},{"date":"2017-11-28","close":12392.9261},{"date":"2017-11-29","close":12387.7641},{"date":"2017-11-30","close":12192.6405},{"date":"2017-12-01","close":12201.9321},{"date":"2017-12-04","close":12258.7141},{"date":"2017-12-05","close":12332.0145},{"date":"2017-12-06","close":12192.6405},{"date":"2017-12-07","close":12090.433},{"date":"2017-12-08","close":12173.0249},{"date":"2017-12-11","close":12182.3165},{"date":"2017-12-12","close":12129.6642},{"date":"2017-12-13","close":12163.7333},{"date":"2017-12-14","close":12227.7421},{"date":"2017-12-15","close":12218.4505},{"date":"2017-12-18","close":12227.7421},{"date":"2017-12-19","close":12341.3061},{"date":"2017-12-20","close":12218.4505},{"date":"2017-12-21","close":11999.5818},{"date":"2017-12-22","close":12059.461},{"date":"2017-12-26","close":12037.7806},{"date":"2017-12-27","close":12067.7202},{"date":"2017-12-28","close":12265.9409},{"date":"2018-01-02","close":11965.7852},{"date":"2018-01-03","close":12024.7285},{"date":"2018-01-04","close":11957.3652},{"date":"2018-01-05","close":12066.833},{"date":"2018-01-08","close":12125.7764},{"date":"2018-01-09","close":12083.6729},{"date":"2018-01-10","close":12083.6729},{"date":"2018-01-11","close":11991.0459},{"date":"2018-01-12","close":11991.0459},{"date":"2018-01-15","close":12045.7822},{"date":"2018-01-16","close":12045.7822},{"date":"2018-01-17","close":12062.6201},{"date":"2018-01-18","close":12121.5664},{"date":"2018-01-19","close":12079.4639},{"date":"2018-01-22","close":11961.5723},{"date":"2018-01-23","close":12104.7275},{"date":"2018-01-24","close":12129.9883},{"date":"2018-01-25","close":12239.46},{"date":"2018-01-26","close":12247.877},{"date":"2018-01-29","close":12357.3477},{"date":"2018-01-30","close":12247.877},{"date":"2018-01-31","close":12332.082},{"date":"2018-02-01","close":12239.46},{"date":"2018-02-02","close":12037.3613},{"date":"2018-02-05","close":12258.7141},{"date":"2018-02-06","close":11666.8486},{"date":"2018-02-07","close":11666.8486},{"date":"2018-02-08","close":11456.333},{"date":"2018-02-09","close":11203.7178},{"date":"2018-02-12","close":11346.8652},{"date":"2018-02-13","close":11536.3281},{"date":"2018-02-14","close":11565.8018},{"date":"2018-02-19","close":11637.3799},{"date":"2018-02-20","close":11532.1211},{"date":"2018-02-21","close":11574.2246},{"date":"2018-02-22","close":11544.748},{"date":"2018-02-23","close":11662.6416},{"date":"2018-02-26","close":11692.1133},{"date":"2018-02-27","close":11746.8447},{"date":"2018-02-28","close":11591.0635},{"date":"2018-03-02","close":11786.9074},{"date":"2018-03-05","close":11711.5423},{"date":"2018-03-06","close":11468.9639},{"date":"2018-03-07","close":11807.5554},{"date":"2018-03-08","close":11548.9629},{"date":"2018-03-09","close":11772.1094},{"date":"2018-03-12","close":11826.8467},{"date":"2018-03-13","close":11801.583},{"date":"2018-03-14","close":11814.2139},{"date":"2018-03-15","close":11835.2646},{"date":"2018-03-16","close":11835.2646},{"date":"2018-03-19","close":11797.3711},{"date":"2018-03-20","close":11810.001},{"date":"2018-03-21","close":11856.3154},{"date":"2018-03-22","close":11902.6289},{"date":"2018-03-23","close":11612.1162},{"date":"2018-03-26","close":11574.2246},{"date":"2018-03-27","close":11700.5322},{"date":"2018-03-28","close":11511.0693},{"date":"2018-03-29","close":11612.1162},{"date":"2018-03-30","close":11713.1641},{"date":"2018-04-02","close":11742.6357},{"date":"2018-04-03","close":11612.1162},{"date":"2018-04-04","close":11468.9639},{"date":"2018-04-05","close":11628.957},{"date":"2018-04-06","close":11561.5938},{"date":"2018-04-09","close":11586.8545},{"date":"2018-04-10","close":11654.2188},{"date":"2018-04-11","close":11612.1162},{"date":"2018-04-12","close":11628.957},{"date":"2018-04-13","close":11687.9033},{"date":"2018-04-16","close":11687.9033},{"date":"2018-04-17","close":11666.8486},{"date":"2018-04-18","close":11788.9521},{"date":"2018-04-19","close":11831.0518},{"date":"2018-04-20","close":11780.5303},{"date":"2018-04-23","close":11755.2646},{"date":"2018-04-24","close":11759.4785},{"date":"2018-04-25","close":11633.1689},{"date":"2018-04-26","close":11793.1611},{"date":"2018-04-27","close":11847.8936},{"date":"2018-04-30","close":11932.0986},{"date":"2018-05-02","close":11881.5801},{"date":"2018-05-03","close":11843.6826},{"date":"2018-05-04","close":11797.3711},{"date":"2018-05-08","close":11793.1611},{"date":"2018-05-09","close":11683.6904},{"date":"2018-05-10","close":11700.5322},{"date":"2018-05-11","close":11843.6826},{"date":"2018-05-14","close":11797.3711},{"date":"2018-05-15","close":11751.0557},{"date":"2018-05-16","close":11671.0615},{"date":"2018-05-17","close":11671.0615},{"date":"2018-05-18","close":11708.9512},{"date":"2018-05-21","close":11759.4785},{"date":"2018-05-23","close":11818.4248},{"date":"2018-05-24","close":11826.8467},{"date":"2018-05-25","close":11788.9521},{"date":"2018-05-28","close":11860.5283},{"date":"2018-05-29","close":11751.0557},{"date":"2018-05-30","close":11506.8574},{"date":"2018-05-31","close":11515.2783},{"date":"2018-06-01","close":11599.4873},{"date":"2018-06-04","close":11662.6416},{"date":"2018-06-05","close":11683.6904},{"date":"2018-06-07","close":11797.3711},{"date":"2018-06-08","close":11704.7441},{"date":"2018-06-11","close":11776.3174},{"date":"2018-06-12","close":12125.5346},{"date":"2018-06-14","close":11624.7461},{"date":"2018-06-15","close":11502.6465},{"date":"2018-06-18","close":11380.5479},{"date":"2018-06-19","close":11304.7598},{"date":"2018-06-20","close":11304.7598},{"date":"2018-06-21","close":11220.5566},{"date":"2018-06-22","close":11271.0801},{"date":"2018-06-25","close":11258.4482},{"date":"2018-06-26","close":11258.4482},{"date":"2018-06-27","close":11587.6543},{"date":"2018-06-28","close":11144.7666},{"date":"2018-06-29","close":11475.1227},{"date":"2018-07-02","close":10972.1406},{"date":"2018-07-03","close":10942.6699},{"date":"2018-07-04","close":10917.4092},{"date":"2018-07-05","close":10892.1455},{"date":"2018-07-06","close":10934.2539},{"date":"2018-07-09","close":11010.0371},{"date":"2018-07-10","close":11077.4053},{"date":"2018-07-11","close":10997.4082},{"date":"2018-07-12","close":11322.3276},{"date":"2018-07-13","close":11098.4531},{"date":"2018-07-16","close":11094.2471},{"date":"2018-07-17","close":11090.0361},{"date":"2018-07-18","close":11068.9805},{"date":"2018-07-19","close":11090.0361},{"date":"2018-07-20","close":11035.2979},{"date":"2018-07-23","close":11014.248},{"date":"2018-07-24","close":11018.458},{"date":"2018-07-25","close":11031.0908},{"date":"2018-07-26","close":11081.6143},{"date":"2018-07-27","close":11098.4531},{"date":"2018-07-30","close":11424.5352},{"date":"2018-07-31","close":11090.0361},{"date":"2018-08-01","close":11136.3457},{"date":"2018-08-02","close":10955.3018},{"date":"2018-08-03","close":11039.5098},{"date":"2018-08-06","close":11077.4053},{"date":"2018-08-07","close":11022.668},{"date":"2018-08-08","close":11111.085},{"date":"2018-08-09","close":11052.1406},{"date":"2018-08-10","close":10984.7754},{"date":"2018-08-13","close":10778.4688},{"date":"2018-08-14","close":10879.5137},{"date":"2018-08-16","close":10791.1035},{"date":"2018-08-17","close":10799.5186},{"date":"2018-08-20","close":10786.8877},{"date":"2018-08-21","close":10807.9414},{"date":"2018-08-22","close":10934.2539},{"date":"2018-08-23","close":10946.8838},{"date":"2018-08-24","close":11018.458},{"date":"2018-08-27","close":11035.2979},{"date":"2018-08-28","close":11119.5088},{"date":"2018-08-29","close":11090.0361},{"date":"2018-08-30","close":11136.3457},{"date":"2018-08-31","close":11165.8164},{"date":"2018-09-03","close":11144.7666},{"date":"2018-09-04","close":11153.1914},{"date":"2018-09-05","close":11035.2979},{"date":"2018-09-06","close":11010.0371},{"date":"2018-09-07","close":10934.2539},{"date":"2018-09-10","close":10951.0947},{"date":"2018-09-11","close":10934.2539},{"date":"2018-09-12","close":10930.0439},{"date":"2018-09-13","close":11254.1892},{"date":"2018-09-14","close":11060.5605},{"date":"2018-09-17","close":11022.668},{"date":"2018-09-18","close":11039.5098},{"date":"2018-09-19","close":11056.3535},{"date":"2018-09-20","close":11115.2969},{"date":"2018-09-21","close":11186.8711},{"date":"2018-09-27","close":11250.0273},{"date":"2018-09-28","close":11237.3955},{"date":"2018-10-01","close":11233.1846},{"date":"2018-10-02","close":11111.085},{"date":"2018-10-04","close":10955.3018},{"date":"2018-10-05","close":10854.2559},{"date":"2018-10-08","close":10854.2559},{"date":"2018-10-10","close":10799.5186},{"date":"2018-10-11","close":10416.3789},{"date":"2018-10-12","close":10445.8535},{"date":"2018-10-15","close":10407.957},{"date":"2018-10-16","close":10395.3291},{"date":"2018-10-17","close":10513.2188},{"date":"2018-10-18","close":10437.4316},{"date":"2018-10-19","close":10433.2236},{"date":"2018-10-22","close":10466.9043},{"date":"2018-10-23","close":10370.0684},{"date":"2018-10-24","close":10226.915},{"date":"2018-10-25","close":10066.9199},{"date":"2018-10-26","close":9881.667},{"date":"2018-10-29","close":9822.7217},{"date":"2018-10-30","close":9881.667},{"date":"2018-10-31","close":9944.8193},{"date":"2018-11-01","close":9906.9277},{"date":"2018-11-02","close":10121.6543},{"date":"2018-11-05","close":10138.4961},{"date":"2018-11-06","close":10201.6514},{"date":"2018-11-07","close":10184.8115},{"date":"2018-11-08","close":10247.9688},{"date":"2018-11-09","close":10252.1758},{"date":"2018-11-12","close":10243.7568},{"date":"2018-11-13","close":10167.9697},{"date":"2018-11-14","close":10142.7041},{"date":"2018-11-15","close":10214.2783},{"date":"2018-11-16","close":10511.8938},{"date":"2018-11-19","close":10243.7568},{"date":"2018-11-20","close":10167.9697},{"date":"2018-11-21","close":10125.8652},{"date":"2018-11-22","close":10113.2334},{"date":"2018-11-23","close":10054.29},{"date":"2018-11-26","close":10167.9697},{"date":"2018-11-27","close":10239.5479},{"date":"2018-11-28","close":10273.2285},{"date":"2018-11-29","close":10290.0713},{"date":"2018-11-30","close":10243.7568},{"date":"2018-12-03","close":10382.6973},{"date":"2018-12-04","close":10306.9082},{"date":"2018-12-05","close":10243.7568},{"date":"2018-12-06","close":10083.7617},{"date":"2018-12-07","close":10142.7041},{"date":"2018-12-10","close":9986.9248},{"date":"2018-12-11","close":9999.5547},{"date":"2018-12-12","close":10121.6543},{"date":"2018-12-13","close":10197.4414},{"date":"2018-12-14","close":10007.9756},{"date":"2018-12-17","close":10045.8682},{"date":"2018-12-18","close":10037.4492},{"date":"2018-12-19","close":10045.8682},{"date":"2018-12-20","close":9957.4551},{"date":"2018-12-21","close":9974.2939},{"date":"2018-12-24","close":10003.7656},{"date":"2018-12-26","close":9852.1973},{"date":"2018-12-27","close":9898.5098},{"date":"2018-12-28","close":10062.7129},{"date":"2019-01-02","close":9940.6104},{"date":"2019-01-03","close":9860.6123},{"date":"2019-01-04","close":9902.7188},{"date":"2019-01-07","close":10045.8682},{"date":"2019-01-08","close":10301.2843},{"date":"2019-01-09","close":10151.1289},{"date":"2019-01-10","close":10210.0762},{"date":"2019-01-11","close":10172.1777},{"date":"2019-01-14","close":10193.2314},{"date":"2019-01-15","close":10319.541},{"date":"2019-01-16","close":10323.752},{"date":"2019-01-17","close":10365.8564},{"date":"2019-01-18","close":10395.3291},{"date":"2019-01-21","close":10433.2236},{"date":"2019-01-22","close":10424.8008},{"date":"2019-01-23","close":10424.8008},{"date":"2019-01-24","close":10530.0586},{"date":"2019-01-25","close":10601.6348},{"date":"2019-01-28","close":10913.4973},{"date":"2019-01-29","close":10618.4785},{"date":"2019-01-30","close":10635.3164},{"date":"2019-01-31","close":10652.1592},{"date":"2019-02-01","close":10668.9971},{"date":"2019-02-07","close":10694.2617},{"date":"2019-02-08","close":10677.4199},{"date":"2019-02-11","close":10681.6318},{"date":"2019-02-12","close":10690.0508},{"date":"2019-02-13","close":10702.6826},{"date":"2019-02-14","close":10702.6826},{"date":"2019-02-15","close":10614.2656},{"date":"2019-02-18","close":10597.4238},{"date":"2019-02-19","close":10563.7383},{"date":"2019-02-20","close":10715.3115},{"date":"2019-02-21","close":10698.4727},{"date":"2019-02-22","close":10660.5781},{"date":"2019-02-25","close":10711.1035},{"date":"2019-02-26","close":10719.5234},{"date":"2019-02-27","close":10727.9453},{"date":"2019-02-28","close":10559.5332},{"date":"2019-03-04","close":10534.2656},{"date":"2019-03-05","close":10399.5352},{"date":"2019-03-06","close":10382.6973},{"date":"2019-03-07","close":10332.1729},{"date":"2019-03-08","close":10222.7051},{"date":"2019-03-11","close":10218.4951},{"date":"2019-03-12","close":10298.4912},{"date":"2019-03-13","close":10239.5479},{"date":"2019-03-14","close":10205.8604},{"date":"2019-03-15","close":10357.4336},{"date":"2019-03-18","close":10378.4873},{"date":"2019-03-19","close":10370.0684},{"date":"2019-03-20","close":10378.4873},{"date":"2019-03-21","close":10513.2188},{"date":"2019-03-22","close":10479.5342},{"date":"2019-03-25","close":10306.9082},{"date":"2019-03-26","close":10315.3291},{"date":"2019-03-27","close":10231.123},{"date":"2019-03-28","close":10210.0762},{"date":"2019-03-29","close":10311.1221},{"date":"2019-04-01","close":10424.8008},{"date":"2019-04-02","close":10487.9541},{"date":"2019-04-03","close":10593.2109},{"date":"2019-04-04","close":10668.9971},{"date":"2019-04-05","close":10639.5264},{"date":"2019-04-08","close":10635.3164},{"date":"2019-04-09","close":10647.9521},{"date":"2019-04-10","close":10664.79},{"date":"2019-04-11","close":10706.8936},{"date":"2019-04-12","close":10711.1035},{"date":"2019-04-15","close":10774.2578},{"date":"2019-04-16","close":10778.4688},{"date":"2019-04-17","close":10795.3105},{"date":"2019-04-18","close":10694.2617},{"date":"2019-04-19","close":10656.3691},{"date":"2019-04-22","close":10635.3164},{"date":"2019-04-23","close":10652.1592},{"date":"2019-04-24","close":10500.583},{"date":"2019-04-25","close":10538.4795},{"date":"2019-04-26","close":10458.4824},{"date":"2019-04-29","close":10677.4199},{"date":"2019-04-30","close":10559.5332},{"date":"2019-05-02","close":10656.3691},{"date":"2019-05-03","close":10593.2109},{"date":"2019-05-07","close":10437.4316},{"date":"2019-05-08","close":10429.0117},{"date":"2019-05-09","close":10197.4414},{"date":"2019-05-10","close":10138.4961},{"date":"2019-05-13","close":10050.0791},{"date":"2019-05-14","close":10029.0303},{"date":"2019-05-15","close":10075.3428},{"date":"2019-05-16","close":9982.7148},{"date":"2019-05-17","close":9898.5098},{"date":"2019-05-20","close":9902.7188},{"date":"2019-05-21","close":10029.0303},{"date":"2019-05-22","close":9974.2939},{"date":"2019-05-23","close":9944.8193},{"date":"2019-05-24","close":9911.1406},{"date":"2019-05-27","close":10202.1739},{"date":"2019-05-28","close":10202.1739},{"date":"2019-05-29","close":9793.25},{"date":"2019-05-30","close":9852.1973},{"date":"2019-05-31","close":9860.6123},{"date":"2019-06-03","close":10016.3965},{"date":"2019-06-04","close":10306.4463},{"date":"2019-06-05","close":10058.502},{"date":"2019-06-07","close":10016.3965},{"date":"2019-06-10","close":10100.6045},{"date":"2019-06-11","close":10201.6514},{"date":"2019-06-12","close":10180.6016},{"date":"2019-06-13","close":10109.0283},{"date":"2019-06-14","close":10405.5566},{"date":"2019-06-17","close":10109.0283},{"date":"2019-06-18","close":10109.0283},{"date":"2019-06-19","close":10247.9688},{"date":"2019-06-20","close":10285.8604},{"date":"2019-06-21","close":10588.2914},{"date":"2019-06-24","close":10290.0713},{"date":"2019-06-25","close":10593.4534},{"date":"2019-06-26","close":10593.4534},{"date":"2019-06-27","close":10374.2803},{"date":"2019-06-28","close":10386.9092},{"date":"2019-07-01","close":10386.9092},{"date":"2019-07-02","close":10365.8564},{"date":"2019-07-03","close":10201.6514},{"date":"2019-07-04","close":10298.4912},{"date":"2019-07-05","close":10602.745},{"date":"2019-07-08","close":10096.3936},{"date":"2019-07-09","close":10066.9199},{"date":"2019-07-10","close":10087.9727},{"date":"2019-07-11","close":10210.0762},{"date":"2019-07-12","close":10231.123},{"date":"2019-07-15","close":10529.4446},{"date":"2019-07-16","close":10281.6475},{"date":"2019-07-17","close":10205.8604},{"date":"2019-07-18","close":10172.1777},{"date":"2019-07-19","close":10306.9082},{"date":"2019-07-22","close":10609.9718},{"date":"2019-07-23","close":10353.2246},{"date":"2019-07-24","close":10273.2285},{"date":"2019-07-25","close":10235.335},{"date":"2019-07-26","close":10226.915},{"date":"2019-07-29","close":10092.1807},{"date":"2019-07-30","close":10113.2334},{"date":"2019-07-31","close":10050.0791},{"date":"2019-08-01","close":10003.7656},{"date":"2019-08-02","close":9902.7188},{"date":"2019-08-05","close":9696.4102},{"date":"2019-08-06","close":9557.4717},{"date":"2019-08-07","close":9469.0518},{"date":"2019-08-08","close":9519.5762},{"date":"2019-08-09","close":9586.9414},{"date":"2019-08-12","close":9607.9951},{"date":"2019-08-13","close":9515.3652},{"date":"2019-08-14","close":9578.5234},{"date":"2019-08-16","close":9490.1055},{"date":"2019-08-19","close":9591.1504},{"date":"2019-08-20","close":9696.4102},{"date":"2019-08-21","close":9704.8311},{"date":"2019-08-22","close":9654.3057},{"date":"2019-08-23","close":9641.6758},{"date":"2019-08-26","close":9519.5762},{"date":"2019-08-27","close":9536.4189},{"date":"2019-08-28","close":9612.2051},{"date":"2019-08-29","close":9565.8926},{"date":"2019-08-30","close":9746.9346},{"date":"2019-09-02","close":9751.1465},{"date":"2019-09-03","close":9717.4639},{"date":"2019-09-04","close":9763.7764},{"date":"2019-09-05","close":9898.5098},{"date":"2019-09-06","close":9940.6104},{"date":"2019-09-09","close":9982.7148},{"date":"2019-09-10","close":10007.9756},{"date":"2019-09-11","close":10297.1547},{"date":"2019-09-16","close":10045.8682},{"date":"2019-09-17","close":10341.5479},{"date":"2019-09-18","close":10109.0283},{"date":"2019-09-19","close":10151.1289},{"date":"2019-09-20","close":10184.8115},{"date":"2019-09-23","close":10193.2314},{"date":"2019-09-24","close":10205.8604},{"date":"2019-09-25","close":10193.2314},{"date":"2019-09-26","close":10184.8115},{"date":"2019-09-27","close":10083.7617},{"date":"2019-09-30","close":10151.1289},{"date":"2019-10-01","close":10172.1777},{"date":"2019-10-02","close":10058.502},{"date":"2019-10-04","close":9991.1357},{"date":"2019-10-07","close":9949.0342},{"date":"2019-10-08","close":10079.5518},{"date":"2019-10-10","close":10024.8193},{"date":"2019-10-11","close":10066.9199},{"date":"2019-10-14","close":10151.1289},{"date":"2019-10-15","close":10172.1777},{"date":"2019-10-16","close":10226.915},{"date":"2019-10-17","close":10218.4951},{"date":"2019-10-18","close":10176.3877},{"date":"2019-10-21","close":10176.3877},{"date":"2019-10-22","close":10281.6475},{"date":"2019-10-23","close":10243.7568},{"date":"2019-10-24","close":10226.915},{"date":"2019-10-25","close":10264.8076},{"date":"2019-10-28","close":10290.0713},{"date":"2019-10-29","close":10302.6992},{"date":"2019-10-30","close":10260.5977},{"date":"2019-10-31","close":10273.2285},{"date":"2019-11-01","close":10311.1221},{"date":"2019-11-04","close":10412.1699},{"date":"2019-11-05","close":10433.2236},{"date":"2019-11-06","close":10441.6387},{"date":"2019-11-07","close":10441.6387},{"date":"2019-11-08","close":10441.6387},{"date":"2019-11-11","close":10420.5918},{"date":"2019-11-12","close":10462.6963},{"date":"2019-11-13","close":10450.0645},{"date":"2019-11-14","close":10517.4297},{"date":"2019-11-15","close":10601.6348},{"date":"2019-11-18","close":10593.2109},{"date":"2019-11-19","close":10542.6885},{"date":"2019-11-20","close":10433.2236},{"date":"2019-11-21","close":10290.0713},{"date":"2019-11-22","close":10323.752},{"date":"2019-11-25","close":10445.8535},{"date":"2019-11-26","close":10445.8535},{"date":"2019-11-27","close":10458.4824},{"date":"2019-11-28","close":10416.3789},{"date":"2019-11-29","close":10239.5479},{"date":"2019-12-02","close":10281.6475},{"date":"2019-12-03","close":10218.4951},{"date":"2019-12-04","close":10146.9189},{"date":"2019-12-05","close":10125.8652},{"date":"2019-12-06","close":10210.0762},{"date":"2019-12-09","close":10332.1729},{"date":"2019-12-10","close":10277.4385},{"date":"2019-12-11","close":10357.4336},{"date":"2019-12-12","close":10530.0586},{"date":"2019-12-13","close":10702.6826},{"date":"2019-12-16","close":10706.8936},{"date":"2019-12-17","close":10757.416},{"date":"2019-12-18","close":10824.7793},{"date":"2019-12-19","close":10854.2559},{"date":"2019-12-20","close":10858.4658},{"date":"2019-12-23","close":10866.8867},{"date":"2019-12-24","close":10866.8867},{"date":"2019-12-26","close":10812.1494},{"date":"2019-12-27","close":10980.5645},{"date":"2019-12-30","close":11005.8271},{"date":"2020-01-02","close":10858.4658},{"date":"2020-01-03","close":10875.3066},{"date":"2020-01-06","close":10791.1035},{"date":"2020-01-07","close":10942.6699},{"date":"2020-01-08","close":10816.3594},{"date":"2020-01-09","close":10967.9355},{"date":"2020-01-10","close":11090.0361},{"date":"2020-01-13","close":11153.1914},{"date":"2020-01-14","close":11245.8184},{"date":"2020-01-15","close":11216.3447},{"date":"2020-01-16","close":11266.8691},{"date":"2020-01-17","close":11283.709},{"date":"2020-01-20","close":11363.707},{"date":"2020-01-21","close":11287.918},{"date":"2020-01-22","close":11292.1299},{"date":"2020-01-23","close":11266.8691},{"date":"2020-01-28","close":10963.7266},{"date":"2020-01-29","close":11056.3535},{"date":"2020-01-30","close":10862.6748},{"date":"2020-01-31","close":10770.0479},{"date":"2020-02-03","close":10702.6826},{"date":"2020-02-04","close":10883.7246},{"date":"2020-02-05","close":10938.4609},{"date":"2020-02-06","close":11245.8184},{"date":"2020-02-07","close":11153.1914},{"date":"2020-02-10","close":11035.2979},{"date":"2020-02-11","close":11258.4482},{"date":"2020-02-12","close":11271.0801},{"date":"2020-02-13","close":11296.3428},{"date":"2020-02-14","close":11330.0244},{"date":"2020-02-17","close":11359.4961},{"date":"2020-02-18","close":11207.9229},{"date":"2020-02-19","close":11144.7666},{"date":"2020-02-20","close":11094.2471},{"date":"2020-02-21","close":11001.6152},{"date":"2020-02-24","close":10610.0557},{"date":"2020-02-25","close":10639.5264},{"date":"2020-02-26","close":10513.2188},{"date":"2020-02-27","close":10412.1699},{"date":"2020-02-28","close":10092.1807},{"date":"2020-03-02","close":10205.8604},{"date":"2020-03-03","close":10273.2285},{"date":"2020-03-04","close":10445.8535},{"date":"2020-03-05","close":10546.8965},{"date":"2020-03-06","close":10332.1729},{"date":"2020-03-09","close":9894.2988},{"date":"2020-03-10","close":9961.6641},{"date":"2020-03-11","close":9641.6758},{"date":"2020-03-12","close":9220.6436},{"date":"2020-03-13","close":8959.6035},{"date":"2020-03-16","close":8841.7158},{"date":"2020-03-17","close":8635.4043},{"date":"2020-03-18","close":8248.0547},{"date":"2020-03-19","close":7742.8159},{"date":"2020-03-20","close":8020.6958},{"date":"2020-03-23","close":7822.812},{"date":"2020-03-24","close":8466.9941},{"date":"2020-03-25","close":8862.7617},{"date":"2020-03-26","close":9018.5459},{"date":"2020-03-27","close":8774.3457},{"date":"2020-03-30","close":8888.0293},{"date":"2020-03-31","close":8997.499},{"date":"2020-04-01","close":8711.1934},{"date":"2020-04-02","close":8681.7207},{"date":"2020-04-03","close":8909.0781},{"date":"2020-04-06","close":9241.6943},{"date":"2020-04-07","close":9288.0078},{"date":"2020-04-08","close":9363.792},{"date":"2020-04-09","close":9410.1084},{"date":"2020-04-10","close":9439.582},{"date":"2020-04-13","close":9380.6348},{"date":"2020-04-14","close":9506.9453},{"date":"2020-04-16","close":9435.3672},{"date":"2020-04-17","close":9738.5137},{"date":"2020-04-20","close":9666.9395},{"date":"2020-04-21","close":9506.9453},{"date":"2020-04-22","close":9523.7891},{"date":"2020-04-23","close":9700.6221},{"date":"2020-04-24","close":9607.9951},{"date":"2020-04-27","close":9746.9346},{"date":"2020-04-28","close":9759.5664},{"date":"2020-04-29","close":9839.5674},{"date":"2020-05-04","close":9717.4639},{"date":"2020-05-06","close":9822.7217},{"date":"2020-05-07","close":9822.7217},{"date":"2020-05-08","close":9906.9277},{"date":"2020-05-11","close":9923.7666},{"date":"2020-05-12","close":9902.7188},{"date":"2020-05-13","close":9814.2998},{"date":"2020-05-14","close":9839.5674},{"date":"2020-05-15","close":9860.6123},{"date":"2020-05-18","close":9940.6104},{"date":"2020-05-19","close":10079.5518},{"date":"2020-05-20","close":10096.3936},{"date":"2020-05-21","close":10138.4961},{"date":"2020-05-22","close":10012.1865},{"date":"2020-05-25","close":10121.6543},{"date":"2020-05-26","close":10222.7051},{"date":"2020-05-27","close":10239.5479},{"date":"2020-05-28","close":10260.5977},{"date":"2020-05-29","close":10247.9688},{"date":"2020-06-01","close":10327.9639},{"date":"2020-06-02","close":10327.9639},{"date":"2020-06-03","close":10357.4336},{"date":"2020-06-04","close":10403.748},{"date":"2020-06-05","close":10412.1699},{"date":"2020-06-08","close":10412.1699},{"date":"2020-06-09","close":10382.6973},{"date":"2020-06-10","close":10382.6973},{"date":"2020-06-11","close":10441.6387},{"date":"2020-06-12","close":10155.3389},{"date":"2020-06-15","close":10012.1865},{"date":"2020-06-16","close":10151.1289},{"date":"2020-06-17","close":10138.4961},{"date":"2020-06-18","close":10151.1289},{"date":"2020-06-19","close":10425.1722},{"date":"2020-06-22","close":10184.8115},{"date":"2020-06-23","close":10180.6016},{"date":"2020-06-24","close":10357.4336},{"date":"2020-06-25","close":10100.6045},{"date":"2020-06-26","close":10256.3877},{"date":"2020-06-29","close":10087.9727},{"date":"2020-06-30","close":10197.4414},{"date":"2020-07-01","close":10239.5479},{"date":"2020-07-02","close":10264.8076},{"date":"2020-07-03","close":10662.6242},{"date":"2020-07-06","close":10525.8496},{"date":"2020-07-07","close":10525.8496},{"date":"2020-07-08","close":10407.957},{"date":"2020-07-09","close":10412.1699},{"date":"2020-07-10","close":10344.8018},{"date":"2020-07-13","close":10500.583},{"date":"2020-07-14","close":10441.6387},{"date":"2020-07-15","close":10576.3721},{"date":"2020-07-16","close":10500.583},{"date":"2020-07-17","close":10563.7383},{"date":"2020-07-20","close":10878.3957},{"date":"2020-07-21","close":10694.2617},{"date":"2020-07-22","close":10673.207},{"date":"2020-07-23","close":10639.5264},{"date":"2020-07-24","close":10576.3721},{"date":"2020-07-27","close":10668.9971},{"date":"2020-07-28","close":10816.3594},{"date":"2020-07-29","close":10812.1494},{"date":"2020-07-30","close":10866.8867},{"date":"2020-07-31","close":10812.1494},{"date":"2020-08-03","close":10795.3105},{"date":"2020-08-04","close":10887.9395},{"date":"2020-08-05","close":10963.7266},{"date":"2020-08-06","close":10972.1406},{"date":"2020-08-07","close":11005.8271},{"date":"2020-08-10","close":11026.8799},{"date":"2020-08-11","close":11026.8799},{"date":"2020-08-12","close":11026.8799},{"date":"2020-08-13","close":11123.7168},{"date":"2020-08-14","close":10900.5693},{"date":"2020-08-18","close":10673.207},{"date":"2020-08-19","close":10761.627},{"date":"2020-08-20","close":10311.1221},{"date":"2020-08-21","close":10555.3193},{"date":"2020-08-24","close":10534.2656},{"date":"2020-08-25","close":10694.2617},{"date":"2020-08-26","close":10618.4785},{"date":"2020-08-27","close":10690.0508},{"date":"2020-08-28","close":10690.0508},{"date":"2020-08-31","close":10542.6885},{"date":"2020-09-01","close":10584.79},{"date":"2020-09-02","close":10643.7363},{"date":"2020-09-03","close":10820.5732},{"date":"2020-09-04","close":10668.9971},{"date":"2020-09-07","close":10706.8936},{"date":"2020-09-08","close":10820.5732},{"date":"2020-09-09","close":10727.9453},{"date":"2020-09-10","close":10799.5186},{"date":"2020-09-11","close":11115.8476},{"date":"2020-09-14","close":10913.2002},{"date":"2020-09-15","close":10993.1973},{"date":"2020-09-16","close":11318.198},{"date":"2020-09-17","close":10871.0977},{"date":"2020-09-18","close":10879.5137},{"date":"2020-09-21","close":10896.3564},{"date":"2020-09-22","close":10643.7363},{"date":"2020-09-23","close":10626.8984},{"date":"2020-09-24","close":10391.1162},{"date":"2020-09-25","close":10454.2734},{"date":"2020-09-28","close":10525.8496},{"date":"2020-09-29","close":10647.9521},{"date":"2020-10-05","close":10774.2578},{"date":"2020-10-06","close":10807.9414},{"date":"2020-10-07","close":10913.2002},{"date":"2020-10-08","close":10980.5645},{"date":"2020-10-12","close":10980.5645},{"date":"2020-10-13","close":10938.4609},{"date":"2020-10-14","close":10925.833},{"date":"2020-10-15","close":10845.8369},{"date":"2020-10-16","close":10765.8398},{"date":"2020-10-19","close":10871.0977},{"date":"2020-10-20","close":10871.0977},{"date":"2020-10-21","close":10887.9395},{"date":"2020-10-22","close":10850.04},{"date":"2020-10-23","close":10862.6748},{"date":"2020-10-26","close":11181.9212},{"date":"2020-10-27","close":10807.9414},{"date":"2020-10-28","close":10748.9951},{"date":"2020-10-29","close":10719.5234},{"date":"2020-10-30","close":10462.6963},{"date":"2020-11-02","close":10576.3721},{"date":"2020-11-03","close":10812.1494},{"date":"2020-11-04","close":10845.8369},{"date":"2020-11-05","close":11085.8203},{"date":"2020-11-06","close":11115.2969},{"date":"2020-11-09","close":11292.1299},{"date":"2020-11-10","close":11233.1846},{"date":"2020-11-11","close":11410.0215},{"date":"2020-11-12","close":11750.7735},{"date":"2020-11-13","close":11376.3398},{"date":"2020-11-16","close":11654.2188},{"date":"2020-11-17","close":11696.3232},{"date":"2020-11-18","close":11692.1133},{"date":"2020-11-19","close":11645.7979},{"date":"2020-11-20","close":11700.5322},{"date":"2020-11-23","close":11843.6826},{"date":"2020-11-24","close":11898.418},{"date":"2020-11-25","close":11873.1572},{"date":"2020-11-26","close":11864.7354},{"date":"2020-11-27","close":11911.0488},{"date":"2020-11-30","close":11902.6289},{"date":"2020-12-01","close":11927.8926},{"date":"2020-12-02","close":11978.415},{"date":"2020-12-03","close":11986.835},{"date":"2020-12-04","close":12007.8867},{"date":"2020-12-07","close":12012.0977},{"date":"2020-12-08","close":12012.0977},{"date":"2020-12-09","close":12037.3613},{"date":"2020-12-10","close":12033.1514},{"date":"2020-12-11","close":12092.0938},{"date":"2020-12-14","close":12096.3057},{"date":"2020-12-15","close":12033.1514},{"date":"2020-12-16","close":12104.7275},{"date":"2020-12-17","close":12113.1465},{"date":"2020-12-18","close":12096.3057},{"date":"2020-12-21","close":12058.4111},{"date":"2020-12-22","close":12007.8867},{"date":"2020-12-23","close":12083.6729},{"date":"2020-12-24","close":12302.6104},{"date":"2020-12-28","close":12353.1348},{"date":"2020-12-29","close":12437.3408},{"date":"2020-12-30","close":12593.125},{"date":"2021-01-04","close":12753.1201},{"date":"2021-01-05","close":12786.8027},{"date":"2021-01-06","close":12782.5898},{"date":"2021-01-07","close":12833.1143},{"date":"2021-01-08","close":12795.2227},{"date":"2021-01-11","close":12782.5898},{"date":"2021-01-12","close":12896.2676},{"date":"2021-01-13","close":12896.2676},{"date":"2021-01-14","close":12849.957},{"date":"2021-01-15","close":12631.0205},{"date":"2021-01-18","close":12458.3955},{"date":"2021-01-19","close":12529.9668},{"date":"2021-01-20","close":12626.8086},{"date":"2021-01-21","close":12879.4268},{"date":"2021-01-22","close":12866.7959},{"date":"2021-01-25","close":13030.999},{"date":"2021-01-26","close":12769.96},{"date":"2021-01-27","close":12769.96},{"date":"2021-01-28","close":12534.1816},{"date":"2021-01-29","close":12344.7168},{"date":"2021-02-01","close":12538.3926},{"date":"2021-02-02","close":12685.7549},{"date":"2021-02-03","close":12845.7422},{"date":"2021-02-04","close":12643.6523},{"date":"2021-02-05","close":12702.5918},{"date":"2021-02-08","close":12816.2705},{"date":"2021-02-09","close":12732.0654},{"date":"2021-02-10","close":12639.4385},{"date":"2021-02-15","close":12942.5811},{"date":"2021-02-16","close":12972.0508},{"date":"2021-02-17","close":12921.5293},{"date":"2021-02-18","close":12761.5381},{"date":"2021-02-19","close":12765.75},{"date":"2021-02-22","close":12896.2676},{"date":"2021-02-23","close":12715.2236},{"date":"2021-02-24","close":12618.3887},{"date":"2021-02-25","close":12866.7959},{"date":"2021-02-26","close":12471.0264},{"date":"2021-03-02","close":12744.6963},{"date":"2021-03-03","close":12782.5898},{"date":"2021-03-04","close":12698.3848},{"date":"2021-03-05","close":12626.8086},{"date":"2021-03-08","close":12559.4424},{"date":"2021-03-09","close":12412.0801},{"date":"2021-03-10","close":12395.2373},{"date":"2021-03-11","close":12601.5459},{"date":"2021-03-12","close":12715.2236},{"date":"2021-03-15","close":12698.3848},{"date":"2021-03-16","close":12757.3311},{"date":"2021-03-17","close":12736.2783},{"date":"2021-03-18","close":12774.1729},{"date":"2021-03-19","close":12711.0117},{"date":"2021-03-22","close":12757.3311},{"date":"2021-03-23","close":12635.2305},{"date":"2021-03-24","close":12584.7031},{"date":"2021-03-25","close":12601.5459},{"date":"2021-03-26","close":12698.3848},{"date":"2021-03-29","close":12715.2236},{"date":"2021-03-30","close":12875.2178},{"date":"2021-03-31","close":12845.7422},{"date":"2021-04-01","close":12951.0039},{"date":"2021-04-02","close":13026.793},{"date":"2021-04-05","close":13518.2418},{"date":"2021-04-06","close":13161.5205},{"date":"2021-04-07","close":13186.7832},{"date":"2021-04-08","close":13186.7832},{"date":"2021-04-09","close":13136.2588},{"date":"2021-04-12","close":13136.2588},{"date":"2021-04-13","close":13216.2559},{"date":"2021-04-14","close":13287.832},{"date":"2021-04-15","close":13308.8857},{"date":"2021-04-16","close":13342.5684},{"date":"2021-04-19","close":13393.0869},{"date":"2021-04-20","close":13422.5625},{"date":"2021-04-21","close":13174.1533},{"date":"2021-04-22","close":13195.2021},{"date":"2021-04-23","close":13258.3564},{"date":"2021-04-26","close":13258.3564},{"date":"2021-04-27","close":13384.6699},{"date":"2021-04-28","close":13245.7275},{"date":"2021-04-29","close":13233.0986},{"date":"2021-04-30","close":13157.3135},{"date":"2021-05-03","close":13068.8936},{"date":"2021-05-04","close":13110.9961},{"date":"2021-05-06","close":13174.1533},{"date":"2021-05-07","close":13342.5684},{"date":"2021-05-10","close":13557.293},{"date":"2021-05-11","close":13321.5137},{"date":"2021-05-12","close":13085.7373},{"date":"2021-05-13","close":12921.5293},{"date":"2021-05-14","close":13043.6318},{"date":"2021-05-17","close":12972.0508},{"date":"2021-05-18","close":13102.5781},{"date":"2021-05-20","close":13064.6826},{"date":"2021-05-21","close":13081.5244},{"date":"2021-05-24","close":13068.8936},{"date":"2021-05-25","close":13115.2051},{"date":"2021-05-26","close":13207.833},{"date":"2021-05-27","close":13094.1572},{"date":"2021-05-28","close":13249.9385},{"date":"2021-05-31","close":13220.4668},{"date":"2021-06-01","close":13300.46},{"date":"2021-06-02","close":13304.6719},{"date":"2021-06-03","close":13397.3018},{"date":"2021-06-04","close":13329.9355},{"date":"2021-06-07","close":13426.7715},{"date":"2021-06-08","close":13430.9814},{"date":"2021-06-09","close":13393.0869},{"date":"2021-06-10","close":13426.7715},{"date":"2021-06-11","close":13477.2979},{"date":"2021-06-14","close":13477.2979},{"date":"2021-06-15","close":13477.2979},{"date":"2021-06-16","close":13527.8213},{"date":"2021-06-17","close":13468.877},{"date":"2021-06-18","close":13510.9785},{"date":"2021-06-21","close":13418.3516},{"date":"2021-06-22","close":13481.5078},{"date":"2021-06-23","close":13603.6064},{"date":"2021-06-24","close":13620.4492},{"date":"2021-06-25","close":13683.6006},{"date":"2021-06-28","close":13692.0205},{"date":"2021-06-29","close":13637.2891},{"date":"2021-06-30","close":13662.5508},{"date":"2021-07-01","close":13574.1367},{"date":"2021-07-02","close":13574.1367},{"date":"2021-07-05","close":13607.8164},{"date":"2021-07-06","close":13738.3359},{"date":"2021-07-07","close":13569.9268},{"date":"2021-07-08","close":13527.8213},{"date":"2021-07-09","close":13254.1475},{"date":"2021-07-12","close":13489.9248},{"date":"2021-07-13","close":13544.6611},{"date":"2021-07-14","close":13544.6611},{"date":"2021-07-15","close":13590.9785},{"date":"2021-07-16","close":13553.082},{"date":"2021-07-19","close":13435.1982},{"date":"2021-07-20","close":13350.9834},{"date":"2021-07-21","close":13300.46},{"date":"2021-07-22","close":13435.1982},{"date":"2021-07-23","close":13468.877},{"date":"2021-07-26","close":13376.248},{"date":"2021-07-27","close":13376.248},{"date":"2021-07-28","close":13346.7754},{"date":"2021-07-29","close":13418.3516},{"date":"2021-07-30","close":13279.4111},{"date":"2021-08-02","close":13266.7793},{"date":"2021-08-03","close":13435.1982},{"date":"2021-08-04","close":13612.0273},{"date":"2021-08-05","close":13645.7109},{"date":"2021-08-06","close":13548.874},{"date":"2021-08-09","close":13536.2363},{"date":"2021-08-10","close":13414.1426},{"date":"2021-08-11","close":13321.5137},{"date":"2021-08-12","close":13249.9385},{"date":"2021-08-13","close":12976.2686},{"date":"2021-08-17","close":12917.3232},{"date":"2021-08-18","close":12917.3232},{"date":"2021-08-19","close":12782.5898},{"date":"2021-08-20","close":12614.1768},{"date":"2021-08-23","close":12765.75},{"date":"2021-08-24","close":12887.8477},{"date":"2021-08-25","close":12934.1621},{"date":"2021-08-26","close":12862.5889},{"date":"2021-08-27","close":12833.1143},{"date":"2021-08-30","close":12887.8477},{"date":"2021-08-31","close":12849.957},{"date":"2021-09-01","close":13136.2588},{"date":"2021-09-02","close":13052.0527},{"date":"2021-09-03","close":13089.9482},{"date":"2021-09-06","close":13144.6777},{"date":"2021-09-07","close":13052.0527},{"date":"2021-09-08","close":12976.2686},{"date":"2021-09-09","close":12757.3311},{"date":"2021-09-10","close":12820.4834},{"date":"2021-09-13","close":12803.6406},{"date":"2021-09-14","close":12896.2676},{"date":"2021-09-15","close":12938.3721},{"date":"2021-09-16","close":12854.1631},{"date":"2021-09-17","close":12854.1631},{"date":"2021-09-23","close":13234.3318},{"date":"2021-09-24","close":12900.4814},{"date":"2021-09-27","close":12896.2676},{"date":"2021-09-28","close":12753.1201},{"date":"2021-09-29","close":12563.6523},{"date":"2021-09-30","close":12584.7031},{"date":"2021-10-01","close":12399.4482},{"date":"2021-10-05","close":12205.7783},{"date":"2021-10-06","close":12087.8848},{"date":"2021-10-07","close":12209.9873},{"date":"2021-10-08","close":12184.7217},{"date":"2021-10-12","close":11982.6221},{"date":"2021-10-13","close":12100.5137},{"date":"2021-10-14","close":12155.248},{"date":"2021-10-15","close":12374.1865},{"date":"2021-10-18","close":12298.4014},{"date":"2021-10-19","close":12428.9209},{"date":"2021-10-20","close":12437.3408},{"date":"2021-10-21","close":12374.1865},{"date":"2021-10-22","close":12340.5039},{"date":"2021-10-25","close":12395.2373},{"date":"2021-10-26","close":12517.3408},{"date":"2021-10-27","close":12433.1309},{"date":"2021-10-28","close":12504.709},{"date":"2021-10-29","close":12243.665},{"date":"2021-11-01","close":12294.1914},{"date":"2021-11-02","close":12458.3955},{"date":"2021-11-03","close":12277.3516},{"date":"2021-11-04","close":12403.6592},{"date":"2021-11-05","close":12273.1367},{"date":"2021-11-08","close":12146.8301},{"date":"2021-11-09","close":12281.5625},{"date":"2021-11-10","close":12188.9326},{"date":"2021-11-11","close":12146.8301},{"date":"2021-11-12","close":12231.0352},{"date":"2021-11-15","close":12391.0303},{"date":"2021-11-16","close":12761.4928},{"date":"2021-11-17","close":12281.5625},{"date":"2021-11-18","close":12247.877},{"date":"2021-11-19","close":12273.1367},{"date":"2021-11-22","close":12513.1289},{"date":"2021-11-23","close":12479.4482},{"date":"2021-11-24","close":12462.6025},{"date":"2021-11-25","close":12365.7666},{"date":"2021-11-26","close":12155.248},{"date":"2021-11-29","close":12075.2539},{"date":"2021-11-30","close":11906.8389},{"date":"2021-12-01","close":12079.4639},{"date":"2021-12-02","close":12260.5088},{"date":"2021-12-03","close":12348.9268},{"date":"2021-12-06","close":12386.8174},{"date":"2021-12-07","close":12492.0791},{"date":"2021-12-08","close":12542.5986},{"date":"2021-12-09","close":12593.125},{"date":"2021-12-10","close":12559.4424},{"date":"2021-12-13","close":12559.4424},{"date":"2021-12-14","close":12466.8145},{"date":"2021-12-15","close":12492.0791},{"date":"2021-12-16","close":12462.6025},{"date":"2021-12-17","close":12500.4961},{"date":"2021-12-20","close":12365.7666},{"date":"2021-12-21","close":12428.9209},{"date":"2021-12-22","close":12492.0791},{"date":"2021-12-23","close":12546.8115},{"date":"2021-12-24","close":12639.4385},{"date":"2021-12-27","close":12660.4883},{"date":"2021-12-28","close":12660.4883},{"date":"2021-12-29","close":13043.3379},{"date":"2021-12-30","close":12605.7549},{"date":"2022-01-03","close":12981.3939},{"date":"2022-01-04","close":12572.0742},{"date":"2022-01-05","close":12424.708},{"date":"2022-01-06","close":12357.3477},{"date":"2022-01-07","close":12462.6025},{"date":"2022-01-10","close":12386.8174},{"date":"2022-01-11","close":12386.8174},{"date":"2022-01-12","close":12572.0742},{"date":"2022-01-13","close":12529.9668},{"date":"2022-01-14","close":12374.1865},{"date":"2022-01-17","close":12239.46},{"date":"2022-01-18","close":12180.5117},{"date":"2022-01-19","close":12096.3057},{"date":"2022-01-20","close":12092.0938},{"date":"2022-01-21","close":11969.9941},{"date":"2022-01-24","close":11885.7842},{"date":"2022-01-25","close":11616.3262},{"date":"2022-01-26","close":11561.5938},{"date":"2022-01-27","close":11186.8711},{"date":"2022-01-28","close":11279.502},{"date":"2022-02-03","close":11637.3799},{"date":"2022-02-04","close":11708.9512},{"date":"2022-02-07","close":11628.957},{"date":"2022-02-08","close":11687.9033},{"date":"2022-02-09","close":11788.9521},{"date":"2022-02-10","close":11885.7842},{"date":"2022-02-11","close":11814.2139},{"date":"2022-02-14","close":12009.9058},{"date":"2022-02-15","close":11548.9629},{"date":"2022-02-16","close":11751.0557},{"date":"2022-02-17","close":11860.5283},{"date":"2022-02-18","close":11843.6826},{"date":"2022-02-21","close":12197.8025},{"date":"2022-02-22","close":11628.957},{"date":"2022-02-23","close":11687.9033},{"date":"2022-02-24","close":11397.3848},{"date":"2022-02-25","close":11544.748},{"date":"2022-02-28","close":11456.333},{"date":"2022-03-02","close":11561.5938},{"date":"2022-03-03","close":11742.6357},{"date":"2022-03-04","close":11616.3262},{"date":"2022-03-07","close":11346.8652},{"date":"2022-03-08","close":11207.9229},{"date":"2022-03-10","close":11405.8135},{"date":"2022-03-11","close":11405.8135},{"date":"2022-03-14","close":11745.6115},{"date":"2022-03-15","close":11313.1846},{"date":"2022-03-16","close":11414.2295},{"date":"2022-03-17","close":11675.2705},{"date":"2022-03-18","close":11666.8486},{"date":"2022-03-21","close":11561.5938},{"date":"2022-03-22","close":11616.3262},{"date":"2022-03-23","close":11700.5322},{"date":"2022-03-24","close":11700.5322},{"date":"2022-03-25","close":11675.2705},{"date":"2022-03-28","close":11671.0615},{"date":"2022-03-29","close":11700.5322},{"date":"2022-03-30","close":11780.5303},{"date":"2022-03-31","close":11826.8467},{"date":"2022-04-01","close":11704.7441},{"date":"2022-04-04","close":11767.8955},{"date":"2022-04-05","close":11780.5303},{"date":"2022-04-06","close":11683.6904},{"date":"2022-04-07","close":11523.6982},{"date":"2022-04-08","close":11490.0156},{"date":"2022-04-11","close":11481.5957},{"date":"2022-04-12","close":11422.6523},{"date":"2022-04-13","close":11473.1758},{"date":"2022-04-14","close":11519.4902},{"date":"2022-04-15","close":11447.916},{"date":"2022-04-18","close":11468.9639},{"date":"2022-04-19","close":11586.8545},{"date":"2022-04-20","close":11582.6416},{"date":"2022-04-21","close":11641.5908},{"date":"2022-04-22","close":11519.4902},{"date":"2022-04-25","close":11321.6006},{"date":"2022-04-26","close":11367.917},{"date":"2022-04-27","close":11220.5566},{"date":"2022-04-28","close":11267.3428},{"date":"2022-04-29","close":11501.2822},{"date":"2022-05-02","close":11778.6483},{"date":"2022-05-03","close":11437.4795},{"date":"2022-05-04","close":11437.4795},{"date":"2022-05-06","close":11318.3857},{"date":"2022-05-09","close":11546.3583},{"date":"2022-05-10","close":11139.7383},{"date":"2022-05-11","close":11139.7383},{"date":"2022-05-12","close":10986.6182},{"date":"2022-05-13","close":11139.7383},{"date":"2022-05-16","close":11207.7959},{"date":"2022-05-17","close":11233.3174},{"date":"2022-05-18","close":11254.583},{"date":"2022-05-19","close":11105.7119},{"date":"2022-05-20","close":11280.0996},{"date":"2022-05-23","close":11292.8633},{"date":"2022-05-24","close":11182.2734},{"date":"2022-05-25","close":11212.0479},{"date":"2022-05-26","close":11216.3018},{"date":"2022-05-27","close":11284.3545},{"date":"2022-05-30","close":11411.9629},{"date":"2022-05-31","close":11505.5342},{"date":"2022-06-02","close":11369.4238},{"date":"2022-06-03","close":11411.9629},{"date":"2022-06-07","close":11258.832},{"date":"2022-06-08","close":11297.1152},{"date":"2022-06-09","close":11267.3428},{"date":"2022-06-10","close":11165.2607},{"date":"2022-06-13","close":10799.4648},{"date":"2022-06-14","close":10748.4199},{"date":"2022-06-15","close":10557.0215},{"date":"2022-06-16","close":10731.4082},{"date":"2022-06-17","close":10467.6973},{"date":"2022-06-20","close":10357.1055},{"date":"2022-06-21","close":10357.1055},{"date":"2022-06-22","close":10101.9023},{"date":"2022-06-23","close":10033.8496},{"date":"2022-06-24","close":10186.9727},{"date":"2022-06-27","close":10323.0811},{"date":"2022-06-28","close":10391.1348},{"date":"2022-06-29","close":10318.8252},{"date":"2022-06-30","close":10135.9287},{"date":"2022-07-01","close":9999.8174},{"date":"2022-07-04","close":9914.749},{"date":"2022-07-05","close":10144.4395},{"date":"2022-07-06","close":9940.2705},{"date":"2022-07-07","close":10127.4238},{"date":"2022-07-08","close":10195.4746},{"date":"2022-07-11","close":10131.6797},{"date":"2022-07-12","close":9999.8174},{"date":"2022-07-13","close":10093.3955},{"date":"2022-07-14","close":10033.8496},{"date":"2022-07-15","close":10084.8906},{"date":"2022-07-18","close":10246.5205},{"date":"2022-07-19","close":10220.9971},{"date":"2022-07-20","close":10289.0518},{"date":"2022-07-21","close":10357.1055},{"date":"2022-07-22","close":10352.8555},{"date":"2022-07-25","close":10382.6279},{"date":"2022-07-26","close":10361.3623},{"date":"2022-07-27","close":10391.1348},{"date":"2022-07-28","close":10395.3887},{"date":"2022-07-29","close":10429.416},{"date":"2022-08-01","close":10459.1895},{"date":"2022-08-02","close":10412.4004},{"date":"2022-08-03","close":10476.2041},{"date":"2022-08-04","close":10510.2275},{"date":"2022-08-05","close":10540.0059},{"date":"2022-08-08","close":10527.2451},{"date":"2022-08-09","close":10552.7686},{"date":"2022-08-10","close":10540.0059},{"date":"2022-08-11","close":10557.0215},{"date":"2022-08-12","close":10586.7949},{"date":"2022-08-16","close":10608.0586},{"date":"2022-08-17","close":10565.5273},{"date":"2022-08-18","close":10505.9775},{"date":"2022-08-19","close":10463.4443},{"date":"2022-08-22","close":10331.5869},{"date":"2022-08-23","close":10199.7305},{"date":"2022-08-24","close":10233.7598},{"date":"2022-08-25","close":10301.8115},{"date":"2022-08-26","close":10369.8672},{"date":"2022-08-29","close":10127.4238},{"date":"2022-08-30","close":10229.9355},{"date":"2022-08-31","close":10217.1221},{"date":"2022-09-01","close":10080.4385},{"date":"2022-09-02","close":10012.0957},{"date":"2022-09-05","close":10020.6367},{"date":"2022-09-06","close":10024.9082},{"date":"2022-09-07","close":9871.1406},{"date":"2022-09-08","close":9879.6826},{"date":"2022-09-13","close":10127.4238},{"date":"2022-09-14","close":9990.7402},{"date":"2022-09-15","close":9935.2109},{"date":"2022-09-16","close":9862.5967},{"date":"2022-09-19","close":9828.4268},{"date":"2022-09-20","close":9866.8701},{"date":"2022-09-21","close":9777.1738},{"date":"2022-09-22","close":9674.6582},{"date":"2022-09-23","close":9559.3311},{"date":"2022-09-26","close":9320.1328},{"date":"2022-09-27","close":9345.7598},{"date":"2022-09-28","close":9136.4658},{"date":"2022-09-29","close":9166.4365},{"date":"2022-09-30","close":9080.8057},{"date":"2022-10-04","close":9303.4414},{"date":"2022-10-05","close":9316.2852},{"date":"2022-10-06","close":9406.1934},{"date":"2022-10-07","close":9367.6572},{"date":"2022-10-11","close":9136.4678},{"date":"2022-10-12","close":9243.5},{"date":"2022-10-13","close":9123.6191},{"date":"2022-10-14","close":9282.0332},{"date":"2022-10-17","close":9286.3135},{"date":"2022-10-18","close":9367.6572},{"date":"2022-10-19","close":9329.126},{"date":"2022-10-20","close":9282.0332},{"date":"2022-10-21","close":9303.4414},{"date":"2022-10-24","close":9341.9707},{"date":"2022-10-25","close":9380.5},{"date":"2022-10-26","close":9427.5957},{"date":"2022-10-27","close":9496.0977},{"date":"2022-10-28","close":9461.6787},{"date":"2022-10-31","close":9534.8223},{"date":"2022-11-01","close":9564.9453},{"date":"2022-11-02","close":9586.46},{"date":"2022-11-03","close":9560.6387},{"date":"2022-11-04","close":9590.7598},{"date":"2022-11-07","close":9620.8779},{"date":"2022-11-08","close":9629.4863},{"date":"2022-11-09","close":9633.7861},{"date":"2022-11-10","close":9633.7861},{"date":"2022-11-11","close":9879.043},{"date":"2022-11-14","close":9857.5264},{"date":"2022-11-15","close":9879.043},{"date":"2022-11-16","close":9874.7383},{"date":"2022-11-17","close":9805.8955},{"date":"2022-11-18","close":9784.3828},{"date":"2022-11-21","close":9732.749},{"date":"2022-11-22","close":9698.3271},{"date":"2022-11-23","close":9754.2637},{"date":"2022-11-24","close":9844.6221},{"date":"2022-11-25","close":9814.5},{"date":"2022-11-28","close":9706.9316},{"date":"2022-11-29","close":9801.9746},{"date":"2022-11-30","close":9909.9736},{"date":"2022-12-01","close":9987.7305},{"date":"2022-12-02","close":9797.6514},{"date":"2022-12-05","close":9776.0488},{"date":"2022-12-06","close":9646.4502},{"date":"2022-12-07","close":9594.6152},{"date":"2022-12-08","close":9568.6924},{"date":"2022-12-09","close":9663.7344},{"date":"2022-12-12","close":9642.1338},{"date":"2022-12-13","close":9603.2568},{"date":"2022-12-14","close":9706.9316},{"date":"2022-12-15","close":9607.5752},{"date":"2022-12-16","close":9542.7734},{"date":"2022-12-19","close":9560.0537},{"date":"2022-12-20","close":9482.2959},{"date":"2022-12-21","close":9469.335},{"date":"2022-12-22","close":9555.7324},{"date":"2022-12-23","close":9426.1328},{"date":"2022-12-26","close":9434.7764},{"date":"2022-12-27","close":9477.9785},{"date":"2022-12-28","close":9391.2998},{"date":"2022-12-29","close":9239.6143},{"date":"2023-01-02","close":9174.6113},{"date":"2023-01-03","close":9165.9424},{"date":"2023-01-04","close":9360.9629},{"date":"2023-01-05","close":9425.9697},{"date":"2023-01-06","close":9503.9795},{"date":"2023-01-09","close":9768.3379},{"date":"2023-01-10","close":9807.3418},{"date":"2023-01-11","close":9833.3457},{"date":"2023-01-12","close":9842.0127},{"date":"2023-01-13","close":9911.3516},{"date":"2023-01-16","close":9967.6904},{"date":"2023-01-17","close":9937.3545},{"date":"2023-01-18","close":9885.3496},{"date":"2023-01-19","close":9915.6865},{"date":"2023-01-20","close":9967.6904},{"date":"2023-01-25","close":10115.0439},{"date":"2023-01-26","close":10210.3857},{"date":"2023-01-27","close":10258.0557},{"date":"2023-01-30","close":10175.3975},{"date":"2023-01-31","close":10066.6406},{"date":"2023-02-01","close":10136.2471},{"date":"2023-02-02","close":10231.9531},{"date":"2023-02-03","close":10262.4062},{"date":"2023-02-06","close":10110.1445},{"date":"2023-02-07","close":10171.0459},{"date":"2023-02-08","close":10288.5078},{"date":"2023-02-09","close":10297.21},{"date":"2023-02-10","close":10288.5078},{"date":"2023-02-13","close":10231.9531},{"date":"2023-02-14","close":10284.1592},{"date":"2023-02-15","close":10114.4941},{"date":"2023-02-16","close":10288.5078},{"date":"2023-02-17","close":10197.1523},{"date":"2023-02-20","close":10245.0049},{"date":"2023-02-21","close":10249.3564},{"date":"2023-02-22","close":10084.043},{"date":"2023-02-23","close":10205.8506},{"date":"2023-02-24","close":10118.8457},{"date":"2023-02-27","close":9996.6152},{"date":"2023-02-28","close":10066.46},{"date":"2023-03-02","close":10070.8271},{"date":"2023-03-03","close":10088.2871},{"date":"2023-03-06","close":10223.6123},{"date":"2023-03-07","close":10188.6904},{"date":"2023-03-08","close":10049.0},{"date":"2023-03-09","close":10022.8096},{"date":"2023-03-10","close":9896.2129},{"date":"2023-03-13","close":9970.4248},{"date":"2023-03-14","close":9769.6201},{"date":"2023-03-15","close":9865.6543},{"date":"2023-03-16","close":9835.0947},{"date":"2023-03-17","close":9961.6943},{"date":"2023-03-20","close":9887.4834},{"date":"2023-03-21","close":9891.8467},{"date":"2023-03-22","close":10005.3457},{"date":"2023-03-23","close":10066.46},{"date":"2023-03-24","close":10035.9033},{"date":"2023-03-27","close":10000.9805},{"date":"2023-03-28","close":10110.1113},{"date":"2023-03-29","close":10088.2871},{"date":"2023-03-30","close":10202.1826},{"date":"2023-03-31","close":10267.8887},{"date":"2023-04-03","close":10250.3682},{"date":"2023-04-04","close":10316.0732},{"date":"2023-04-05","close":10337.9756},{"date":"2023-04-06","close":10197.8027},{"date":"2023-04-07","close":10368.6406},{"date":"2023-04-10","close":10408.0645},{"date":"2023-04-11","close":10508.8135},{"date":"2023-04-12","close":10539.4756},{"date":"2023-04-13","close":10574.5244},{"date":"2023-04-14","close":10570.1436},{"date":"2023-04-17","close":10578.9043},{"date":"2023-04-18","close":10548.2402},{"date":"2023-04-19","close":10574.5244},{"date":"2023-04-20","close":10548.2402},{"date":"2023-04-21","close":10500.0547},{"date":"2023-04-24","close":10425.5859},{"date":"2023-04-25","close":10298.5537},{"date":"2023-04-26","close":10285.4121},{"date":"2023-04-27","close":10317.9004},{"date":"2023-04-28","close":10374.9834},{"date":"2023-05-02","close":10445.2275},{"date":"2023-05-03","close":10353.0254},{"date":"2023-05-04","close":10322.293},{"date":"2023-05-08","close":10440.8408},{"date":"2023-05-09","close":10410.1055},{"date":"2023-05-10","close":10353.0254},{"date":"2023-05-11","close":10322.293},{"date":"2023-05-12","close":10273.9971},{"date":"2023-05-15","close":10291.5576},{"date":"2023-05-16","close":10317.9004},{"date":"2023-05-17","close":10370.5889},{"date":"2023-05-18","close":10788.5769},{"date":"2023-05-19","close":10559.3857},{"date":"2023-05-22","close":10625.2432},{"date":"2023-05-23","close":10655.9746},{"date":"2023-05-24","close":10986.7977},{"date":"2023-05-25","close":10625.2432},{"date":"2023-05-26","close":10647.1943},{"date":"2023-05-30","close":10742.1357},{"date":"2023-05-31","close":10715.7627},{"date":"2023-06-01","close":10711.3662},{"date":"2023-06-02","close":10786.0889},{"date":"2023-06-05","close":10794.875},{"date":"2023-06-07","close":10812.46},{"date":"2023-06-08","close":10838.8311},{"date":"2023-06-09","close":10935.5273},{"date":"2023-06-12","close":10856.4121},{"date":"2023-06-13","close":10900.3662},{"date":"2023-06-14","close":10887.1816},{"date":"2023-06-15","close":10856.4121},{"date":"2023-06-16","close":10882.7842},{"date":"2023-06-19","close":10825.6436},{"date":"2023-06-20","close":10834.4355},{"date":"2023-06-21","close":10746.5322},{"date":"2023-06-22","close":10764.1123},{"date":"2023-06-23","close":10720.1562},{"date":"2023-06-26","close":10759.7148},{"date":"2023-06-27","close":10733.3447},{"date":"2023-06-28","close":10698.1787},{"date":"2023-06-29","close":10706.9922},{"date":"2023-06-30","close":10733.415},{"date":"2023-07-03","close":11254.1892},{"date":"2023-07-04","close":11220.12},{"date":"2023-07-05","close":11122.042},{"date":"2023-07-06","close":11022.9317},{"date":"2023-07-07","close":10513.1992},{"date":"2023-07-10","close":10508.793},{"date":"2023-07-11","close":11027.0613},{"date":"2023-07-12","close":11113.7828},{"date":"2023-07-13","close":11205.6664},{"date":"2023-07-14","close":10971.25},{"date":"2023-07-17","close":10958.041},{"date":"2023-07-18","close":11276.902},{"date":"2023-07-19","close":10896.377},{"date":"2023-07-20","close":10861.1436},{"date":"2023-07-21","close":10847.9287},{"date":"2023-07-24","close":10944.8223},{"date":"2023-07-25","close":11312.0036},{"date":"2023-07-26","close":10834.7178},{"date":"2023-07-27","close":11324.3924},{"date":"2023-07-28","close":10896.377},{"date":"2023-07-31","close":11341.9432},{"date":"2023-08-01","close":11493.7059},{"date":"2023-08-02","close":11288.2584},{"date":"2023-08-03","close":10830.3105},{"date":"2023-08-04","close":10834.7178},{"date":"2023-08-07","close":10803.8818},{"date":"2023-08-08","close":10720.2031},{"date":"2023-08-09","close":10843.5244},{"date":"2023-08-10","close":10799.4795},{"date":"2023-08-11","close":10759.8438},{"date":"2023-08-14","close":10680.5635},{"date":"2023-08-16","close":10530.8145},{"date":"2023-08-17","close":10469.1562},{"date":"2023-08-18","close":10442.7305},{"date":"2023-08-21","close":10447.1338},{"date":"2023-08-22","close":10451.5361},{"date":"2023-08-23","close":10473.5576},{"date":"2023-08-24","close":10610.0938},{"date":"2023-08-25","close":10499.9883},{"date":"2023-08-28","close":10566.0479},{"date":"2023-08-29","close":10614.499},{"date":"2023-08-30","close":10655.1064},{"date":"2023-08-31","close":10677.1758},{"date":"2023-09-01","close":10774.2803},{"date":"2023-09-04","close":10818.4219},{"date":"2023-09-05","close":10818.4219},{"date":"2023-09-06","close":10747.7979},{"date":"2023-09-07","close":10655.1064},{"date":"2023-09-08","close":10708.0742},{"date":"2023-09-11","close":10734.5547},{"date":"2023-09-12","close":10677.1758},{"date":"2023-09-13","close":10677.1758},{"date":"2023-09-14","close":10796.3477},{"date":"2023-09-15","close":10964.0771},{"date":"2023-09-18","close":10844.9033},{"date":"2023-09-19","close":10765.4541},{"date":"2023-09-20","close":10761.041},{"date":"2023-09-21","close":10584.4854},{"date":"2023-09-22","close":10549.1729},{"date":"2023-09-25","close":10527.1045},{"date":"2023-09-26","close":10407.9316},{"date":"2023-09-27","close":10403.5146},{"date":"2023-10-04","close":10165.166},{"date":"2023-10-05","close":10151.9248},{"date":"2023-10-06","close":10169.5811},{"date":"2023-10-10","close":10204.8906},{"date":"2023-10-11","close":10368.2051},{"date":"2023-10-12","close":10469.7217},{"date":"2023-10-13","close":10407.9316},{"date":"2023-10-16","close":10332.8945},{"date":"2023-10-17","close":10447.6543},{"date":"2023-10-18","close":10478.5508},{"date":"2023-10-19","close":10301.9961},{"date":"2023-10-20","close":10151.9248},{"date":"2023-10-23","close":10094.542},{"date":"2023-10-24","close":10134.2705},{"date":"2023-10-25","close":10116.6133},{"date":"2023-10-26","close":9860.6074},{"date":"2023-10-27","close":9865.0225},{"date":"2023-10-30","close":9865.0225},{"date":"2023-10-31","close":9776.5498},{"date":"2023-11-01","close":9873.8691},{"date":"2023-11-02","close":10059.6699},{"date":"2023-11-03","close":10174.6865},{"date":"2023-11-06","close":10625.9131},{"date":"2023-11-07","close":10431.2666},{"date":"2023-11-08","close":10347.2129},{"date":"2023-11-09","close":10382.6045},{"date":"2023-11-10","close":10360.4854},{"date":"2023-11-13","close":10356.0605},{"date":"2023-11-14","close":10444.5342},{"date":"2023-11-15","close":10617.0654},{"date":"2023-11-16","close":10625.9131},{"date":"2023-11-17","close":10572.8271},{"date":"2023-11-20","close":10652.4531},{"date":"2023-11-21","close":10687.8438},{"date":"2023-11-22","close":10709.9629},{"date":"2023-11-23","close":10718.8115},{"date":"2023-11-24","close":10674.5713},{"date":"2023-11-27","close":10670.1465},{"date":"2023-11-28","close":10758.624},{"date":"2023-11-29","close":10744.4053},{"date":"2023-11-30","close":10775.5117},{"date":"2023-12-01","close":10699.9678},{"date":"2023-12-04","close":10757.7354},{"date":"2023-12-05","close":10659.9727},{"date":"2023-12-06","close":10695.5264},{"date":"2023-12-07","close":10651.0918},{"date":"2023-12-08","close":10793.2832},{"date":"2023-12-11","close":10828.832},{"date":"2023-12-12","close":10868.8242},{"date":"2023-12-13","close":10793.2832},{"date":"2023-12-14","close":10917.7031},{"date":"2023-12-15","close":10962.1377},{"date":"2023-12-18","close":10997.6855},{"date":"2023-12-19","close":11028.79},{"date":"2023-12-20","close":11193.2002},{"date":"2023-12-21","close":11144.3213},{"date":"2023-12-22","close":11179.8701},{"date":"2023-12-26","close":11197.6426},{"date":"2023-12-27","close":11306.1689},{"date":"2023-12-28","close":11404.0166},{"date":"2024-01-02","close":11439.6006},{"date":"2024-01-03","close":11283.9326},{"date":"2024-01-04","close":11186.0801},{"date":"2024-01-05","close":11190.5283},{"date":"2024-01-08","close":11150.498},{"date":"2024-01-09","close":11114.915},{"date":"2024-01-10","close":10981.4844},{"date":"2024-01-11","close":11003.7217},{"date":"2024-01-12","close":10932.5586},{"date":"2024-01-15","close":10941.4551},{"date":"2024-01-16","close":10839.1543},{"date":"2024-01-17","close":10576.7383},{"date":"2024-01-18","close":10935.1777},{"date":"2024-01-19","close":10750.2021},{"date":"2024-01-22","close":10799.1211},{"date":"2024-01-23","close":10843.6016},{"date":"2024-01-24","close":10803.5713},{"date":"2024-01-25","close":10803.5713},{"date":"2024-01-26","close":10843.6016},{"date":"2024-01-29","close":10985.9326},{"date":"2024-01-30","close":10949.3135},{"date":"2024-01-31","close":10891.2646},{"date":"2024-02-01","close":11083.2773},{"date":"2024-02-02","close":11386.9287},{"date":"2024-02-05","close":11297.6191},{"date":"2024-02-06","close":11266.3623},{"date":"2024-02-07","close":11413.7207},{"date":"2024-02-08","close":11440.5137},{"date":"2024-02-13","close":11556.6143},{"date":"2024-02-14","close":11440.5137},{"date":"2024-02-15","close":11436.0508},{"date":"2024-02-16","close":11520.8926},{"date":"2024-02-19","close":11663.79},{"date":"2024-02-20","close":11574.4785},{"date":"2024-02-21","close":11552.1475},{"date":"2024-02-22","close":11596.8047},{"date":"2024-02-23","close":11636.9951},{"date":"2024-02-26","close":11561.084},{"date":"2024-02-27","close":11485.1699},{"date":"2024-02-28","close":11619.7568},{"date":"2024-02-29","close":11619.7568},{"date":"2024-03-04","close":11740.8965},{"date":"2024-03-05","close":11664.624},{"date":"2024-03-06","close":11651.1631},{"date":"2024-03-07","close":11664.624},{"date":"2024-03-08","close":11821.6475},{"date":"2024-03-11","close":11736.4092},{"date":"2024-03-12","close":11826.1328},{"date":"2024-03-13","close":11875.4863},{"date":"2024-03-14","close":11996.6162},{"date":"2024-03-15","close":11772.2988},{"date":"2024-03-18","close":11844.0791},{"date":"2024-03-19","close":11709.4873},{"date":"2024-03-20","close":11911.377},{"date":"2024-03-21","close":12198.5039},{"date":"2024-03-22","close":12171.5869},{"date":"2024-03-25","close":12135.6982},{"date":"2024-03-26","close":12243.3682},{"date":"2024-03-27","close":12238.8828},{"date":"2024-03-28","close":12256.8691},{"date":"2024-03-29","close":12283.8477},{"date":"2024-04-01","close":12301.832},{"date":"2024-04-02","close":12342.2969},{"date":"2024-04-03","close":12171.4375},{"date":"2024-04-04","close":12328.8096},{"date":"2024-04-05","close":12216.4014},{"date":"2024-04-08","close":12270.3574},{"date":"2024-04-09","close":12202.9141},{"date":"2024-04-11","close":12193.918},{"date":"2024-04-12","close":12072.5195},{"date":"2024-04-15","close":12045.54},{"date":"2024-04-16","close":11784.7578},{"date":"2024-04-17","close":11654.3682},{"date":"2024-04-18","close":11834.2158},{"date":"2024-04-19","close":11631.8848},{"date":"2024-04-22","close":11766.7705},{"date":"2024-04-23","close":11775.7646},{"date":"2024-04-24","close":11991.5889},{"date":"2024-04-25","close":11793.75},{"date":"2024-04-26","close":11915.1504},{"date":"2024-04-29","close":12032.4961},{"date":"2024-04-30","close":12073.1152},{"date":"2024-05-02","close":12032.4961},{"date":"2024-05-03","close":12027.9854},{"date":"2024-05-07","close":12303.2969},{"date":"2024-05-08","close":12352.9424},{"date":"2024-05-09","close":12208.5176},{"date":"2024-05-10","close":12262.6758},{"date":"2024-05-13","close":12208.5176},{"date":"2024-05-14","close":12262.6758},{"date":"2024-05-16","close":12380.0205},{"date":"2024-05-17","close":12258.1631},{"date":"2024-05-20","close":12330.376},{"date":"2024-05-21","close":12294.2715},{"date":"2024-05-22","close":12307.8096},{"date":"2024-05-23","close":12321.3506},{"date":"2024-05-24","close":12131.7891},{"date":"2024-05-27","close":12303.2969},{"date":"2024-05-28","close":12285.2432},{"date":"2024-05-29","close":12127.2754},{"date":"2024-05-30","close":11929.7305},{"date":"2024-05-31","close":11920.6699},{"date":"2024-06-03","close":12133.6201},{"date":"2024-06-04","close":12047.5332},{"date":"2024-06-05","close":12174.3955},{"date":"2024-06-07","close":12310.3232},{"date":"2024-06-10","close":12219.708},{"date":"2024-06-11","close":12224.2354},{"date":"2024-06-12","close":12283.1367},{"date":"2024-06-13","close":12491.5566},{"date":"2024-06-14","close":12446.2471},{"date":"2024-06-17","close":12369.2246},{"date":"2024-06-18","close":12523.2734},{"date":"2024-06-19","close":12659.1992},{"date":"2024-06-20","close":12731.6924},{"date":"2024-06-21","close":12595.7637},{"date":"2024-06-24","close":12564.0518},{"date":"2024-06-25","close":12604.8271},{"date":"2024-06-26","close":12650.1338},{"date":"2024-06-27","close":12662.8535},{"date":"2024-06-28","close":12690.1074},{"date":"2024-07-01","close":12758.2344},{"date":"2024-07-02","close":12703.7295},{"date":"2024-07-03","close":12744.6074},{"date":"2024-07-04","close":12862.6982},{"date":"2024-07-05","close":13021.667},{"date":"2024-07-08","close":13048.916},{"date":"2024-07-09","close":13089.791},{"date":"2024-07-10","close":13080.707},{"date":"2024-07-11","close":13112.502},{"date":"2024-07-12","close":12903.5752},{"date":"2024-07-15","close":13026.2061},{"date":"2024-07-16","close":13035.291},{"date":"2024-07-17","close":12939.9102},{"date":"2024-07-18","close":12790.0293},{"date":"2024-07-19","close":12653.7695},{"date":"2024-07-22","close":12558.3887},{"date":"2024-07-23","close":12544.7637},{"date":"2024-07-24","close":12508.4287},{"date":"2024-07-25","close":12322.21},{"date":"2024-07-26","close":12354.002},{"date":"2024-07-29","close":12512.9688},{"date":"2024-07-30","close":12350.8418},{"date":"2024-07-31","close":12523.9014},{"date":"2024-08-01","close":12587.6582},{"date":"2024-08-02","close":12082.1494},{"date":"2024-08-05","close":10957.2754},{"date":"2024-08-06","close":11276.0645},{"date":"2024-08-07","close":11481.001},{"date":"2024-08-08","close":11389.917},{"date":"2024-08-09","close":11549.3145},{"date":"2024-08-12","close":11663.167},{"date":"2024-08-13","close":11722.3721},{"date":"2024-08-14","close":11781.5752},{"date":"2024-08-16","close":11922.7539},{"date":"2024-08-19","close":11872.6553},{"date":"2024-08-20","close":11936.417},{"date":"2024-08-21","close":11945.5234},{"date":"2024-08-22","close":11940.9707},{"date":"2024-08-23","close":11977.4043},{"date":"2024-08-26","close":11954.6309},{"date":"2024-08-27","close":12345.4357},{"date":"2024-08-28","close":11945.5234},{"date":"2024-08-29","close":11860.4775},{"date":"2024-08-30","close":11951.9229},{"date":"2024-09-02","close":11929.0645},{"date":"2024-09-03","close":11906.2021},{"date":"2024-09-04","close":11535.8486},{"date":"2024-09-05","close":11531.2744},{"date":"2024-09-06","close":11421.541},{"date":"2024-09-09","close":11371.2451},{"date":"2024-09-10","close":11316.377},{"date":"2024-09-11","close":11215.7891},{"date":"2024-09-12","close":11439.8301},{"date":"2024-09-13","close":11448.9746},{"date":"2024-09-19","close":11384.9639},{"date":"2024-09-20","close":11522.1299},{"date":"2024-09-23","close":11531.2744},{"date":"2024-09-24","close":11613.5781},{"date":"2024-09-25","close":11540.4189},{"date":"2024-09-26","close":11732.458},{"date":"2024-09-27","close":11759.9844},{"date":"2024-09-30","close":11599.3916},{"date":"2024-10-02","close":11447.9766},{"date":"2024-10-04","close":11470.9209},{"date":"2024-10-07","close":11636.0986},{"date":"2024-10-08","close":11558.0967},{"date":"2024-10-10","close":11581.0371},{"date":"2024-10-11","close":11626.9209},{"date":"2024-10-14","close":11723.2812},{"date":"2024-10-15","close":11764.5742},{"date":"2024-10-16","close":11686.5713},{"date":"2024-10-17","close":11704.9248},{"date":"2024-10-18","close":11649.8643},{"date":"2024-10-21","close":11709.5127},{"date":"2024-10-22","close":11562.6855},{"date":"2024-10-23","close":11709.5127},{"date":"2024-10-24","close":11603.9805},{"date":"2024-10-25","close":11613.1553},{"date":"2024-10-28","close":11714.1045},{"date":"2024-10-29","close":11704.9248},{"date":"2024-10-30","close":12027.4566},{"date":"2024-10-31","close":11529.8809},{"date":"2024-11-01","close":11400.8984},{"date":"2024-11-04","close":11598.9746},{"date":"2024-11-05","close":11962.4154},{"date":"2024-11-06","close":11469.9961},{"date":"2024-11-07","close":11548.3066},{"date":"2024-11-08","close":11511.4561},{"date":"2024-11-11","close":11350.2295},{"date":"2024-11-12","close":11106.0898},{"date":"2024-11-13","close":10815.8828},{"date":"2024-11-14","close":10769.8213},{"date":"2024-11-15","close":10843.5234},{"date":"2024-11-18","close":11018.5664},{"date":"2024-11-19","close":11055.418},{"date":"2024-11-20","close":11078.4521},{"date":"2024-11-21","close":11106.0898},{"date":"2024-11-22","close":11170.5791},{"date":"2024-11-25","close":11244.2803},{"date":"2024-11-26","close":11230.4629},{"date":"2024-11-27","close":11202.8223},{"date":"2024-11-28","close":11188.0244},{"date":"2024-11-29","close":11044.6475},{"date":"2024-12-02","close":11090.8975},{"date":"2024-12-03","close":11192.6484},{"date":"2024-12-04","close":11090.8975},{"date":"2024-12-05","close":11044.6475},{"date":"2024-12-06","close":10998.3975},{"date":"2024-12-09","close":10730.1436},{"date":"2024-12-10","close":10947.5215},{"date":"2024-12-11","close":11026.1494},{"date":"2024-12-12","close":11229.6494},{"date":"2024-12-13","close":11257.4014},{"date":"2024-12-16","close":11225.0244},{"date":"2024-12-17","close":11095.5225},{"date":"2024-12-18","close":11252.7754},{"date":"2024-12-19","close":11040.0244},{"date":"2024-12-20","close":10864.2676},{"date":"2024-12-23","close":11053.8975},{"date":"2024-12-24","close":11063.1475},{"date":"2024-12-26","close":11040.0244},{"date":"2024-12-27","close":10982.4385},{"date":"2024-12-30","close":10945.2891},{"date":"2025-01-02","close":10903.4941},{"date":"2025-01-03","close":11126.3975},{"date":"2025-01-06","close":11330.7197},{"date":"2025-01-07","close":11381.8018},{"date":"2025-01-08","close":11460.7451},{"date":"2025-01-09","close":11488.6084},{"date":"2025-01-10","close":11470.0312},{"date":"2025-01-13","close":11335.3613},{"date":"2025-01-14","close":11353.9385},{"date":"2025-01-15","close":11353.9385},{"date":"2025-01-16","close":11507.1836},{"date":"2025-01-17","close":11502.54},{"date":"2025-01-20","close":11470.0312},{"date":"2025-01-21","close":11497.8955},{"date":"2025-01-22","close":11623.2783},{"date":"2025-01-23","close":11507.1836},{"date":"2025-01-24","close":11549.1455},{"date":"2025-01-31","close":11460.5537},{"date":"2025-02-03","close":11166.8174},{"date":"2025-02-04","close":11316.0176},{"date":"2025-02-05","close":11413.9316},{"date":"2025-02-06","close":11535.1572},{"date":"2025-02-07","close":11497.8584},{"date":"2025-02-10","close":11502.5215},{"date":"2025-02-11","close":11572.4609},{"date":"2025-02-12","close":11614.4219},{"date":"2025-02-13","close":11698.3457},{"date":"2025-02-14","close":11782.2764},{"date":"2025-02-17","close":11866.2002},{"date":"2025-02-18","close":11945.4619},{"date":"2025-02-19","close":12127.3027},{"date":"2025-02-20","close":12048.04},{"date":"2025-02-21","close":12048.04},{"date":"2025-02-24","close":11992.0869},{"date":"2025-02-25","close":11978.1006},{"date":"2025-02-26","close":11996.749},{"date":"2025-02-27","close":11997.6855},{"date":"2025-02-28","close":11628.4541},{"date":"2025-03-04","close":11591.0615},{"date":"2025-03-05","close":11679.8633},{"date":"2025-03-06","close":11759.3223},{"date":"2025-03-07","close":11735.9531},{"date":"2025-03-10","close":11782.6904},{"date":"2025-03-11","close":11595.7373},{"date":"2025-03-12","close":11824.7549},{"date":"2025-03-13","close":11792.0371},{"date":"2025-03-14","close":11806.0596},{"date":"2025-03-17","close":12025.7266},{"date":"2025-03-18","close":12011.708},{"date":"2025-03-19","close":12133.2266},{"date":"2025-03-20","close":12203.3311},{"date":"2025-03-21","close":12236.0498},{"date":"2025-03-24","close":12208.0078},{"date":"2025-03-25","close":12175.29},{"date":"2025-03-26","close":12245.3975},{"date":"2025-03-27","close":12156.5947},{"date":"2025-03-28","close":11984.9795},{"date":"2025-03-31","close":11663.3164},{"date":"2025-04-01","close":11830.2441},{"date":"2025-04-02","close":11759.9082},{"date":"2025-04-03","close":11586.417},{"date":"2025-04-04","close":11520.7695},{"date":"2025-04-07","close":10873.6963},{"date":"2025-04-08","close":10859.6299},{"date":"2025-04-09","close":10672.0703},{"date":"2025-04-10","close":11323.8359},{"date":"2025-04-11","close":11258.1895},{"date":"2025-04-14","close":11398.8594},{"date":"2025-04-15","close":11469.1943},{"date":"2025-04-16","close":11356.6592},{"date":"2025-04-17","close":11412.9258},{"date":"2025-04-18","close":11483.2607},{"date":"2025-04-21","close":11520.7695},{"date":"2025-04-22","close":11497.3271},{"date":"2025-04-23","close":11675.5068},{"date":"2025-04-24","close":11647.374},{"date":"2025-04-25","close":11769.2871},{"date":"2025-04-28","close":11769.2871},{"date":"2025-04-29","close":11830.4883},{"date":"2025-04-30","close":11830.4883},{"date":"2025-05-02","close":11839.9023},{"date":"2025-05-07","close":11938.7666},{"date":"2025-05-08","close":11990.5488},{"date":"2025-05-09","close":12014.0869},{"date":"2025-05-12","close":12136.4893},{"date":"2025-05-13","close":12160.0283},{"date":"2025-05-14","close":12277.7217},{"date":"2025-05-15","close":12225.9355},{"date":"2025-05-16","close":12282.4268},{"date":"2025-05-19","close":12164.7363},{"date":"2025-05-20","close":12202.3955},{"date":"2025-05-21","close":12258.8896},{"date":"2025-05-22","close":12112.9482},{"date":"2025-05-23","close":12174.1504},{"date":"2025-05-26","close":12315.3828},{"date":"2025-05-27","close":12301.2607},{"date":"2025-05-28","close":12451.9033},{"date":"2025-05-29","close":12538.8701},{"date":"2025-05-30","close":12510.5117},{"date":"2025-06-02","close":12501.0586},{"date":"2025-06-04","close":12614.4893},{"date":"2025-06-05","close":12666.4805},{"date":"2025-06-09","close":12666.4805},{"date":"2025-06-10","close":12675.9336},{"date":"2025-06-11","close":12657.0264},{"date":"2025-06-12","close":12661.7529},{"date":"2025-06-13","close":12581.4062},{"date":"2025-06-16","close":12718.4688},{"date":"2025-06-17","close":12798.8154},{"date":"2025-06-18","close":12850.8066},{"date":"2025-06-19","close":12912.2471},{"date":"2025-06-20","close":13025.6807},{"date":"2025-06-23","close":13039.8574},{"date":"2025-06-24","close":13243.0898},{"date":"2025-06-25","close":13285.624},{"date":"2025-06-26","close":13266.7188},{"date":"2025-06-27","close":13229.708},{"date":"2025-06-30","close":13315.1211},{"date":"2025-07-01","close":13315.1211},{"date":"2025-07-02","close":13272.4121},{"date":"2025-07-03","close":13338.8477},{"date":"2025-07-04","close":13300.8848},{"date":"2025-07-07","close":13334.1035},{"date":"2025-07-08","close":13400.5352},{"date":"2025-07-09","close":13438.498},{"date":"2025-07-10","close":13462.2236},{"date":"2025-07-11","close":13433.7539},{"date":"2025-07-14","close":13504.9316},{"date":"2025-07-15","close":13552.3828},{"date":"2025-07-16","close":13514.4229},{"date":"2025-07-17","close":13509.6758},{"date":"2025-07-18","close":13514.4229},{"date":"2025-07-21","close":13618.8184},{"date":"2025-07-22","close":13466.9688},{"date":"2025-07-23","close":13500.1855},{"date":"2025-07-24","close":13481.2051},{"date":"2025-07-25","close":13514.4209},{"date":"2025-07-28","close":13513.0469},{"date":"2025-07-29","close":13635.9365},{"date":"2025-07-30","close":13723.249},{"date":"2025-07-31","close":13685.2852},{"date":"2025-08-01","close":13206.0176},{"date":"2025-08-04","close":13348.375},{"date":"2025-08-05","close":13542.9307},{"date":"2025-08-06","close":13566.6572},{"date":"2025-08-07","close":13628.3438},{"date":"2025-08-08","close":13599.874},{"date":"2025-08-11","close":13633.0879},{"date":"2025-08-12","close":13590.3818},{"date":"2025-08-13","close":13718.5039},{"date":"2025-08-14","close":13718.5039},{"date":"2025-08-18","close":13542.9307},{"date":"2025-08-19","close":13429.0439},{"date":"2025-08-20","close":13386.3369},{"date":"2025-08-21","close":13448.0244},{"date":"2025-08-22","close":13519.2041},{"date":"2025-08-25","close":13666.3037},{"date":"2025-08-26","close":13566.6572},{"date":"2025-08-27","close":13595.1279},{"date":"2025-08-28","close":13654.2051},{"date":"2025-08-29","close":13616.0908},{"date":"2025-09-01","close":13332.4795},{"date":"2025-09-02","close":13516.042},{"date":"2025-09-03","close":13577.9775},{"date":"2025-09-04","close":13613.2324},{"date":"2025-09-05","close":13701.8467},{"date":"2025-09-08","close":13739.958},{"date":"2025-09-09","close":13935.292},{"date":"2025-09-10","close":14225.9082},{"date":"2025-09-11","close":14340.249},{"date":"2025-09-12","close":14573.6953},{"date":"2025-09-15","close":14645.1572},{"date":"2025-09-16","close":14802.3779},{"date":"2025-09-17","close":14688.0352},{"date":"2025-09-18","close":14859.5479},{"date":"2025-09-19","close":14840.4893},{"date":"2025-09-22","close":14916.7178},{"date":"2025-09-23","close":14973.8887},{"date":"2025-09-24","close":14988.1816},{"date":"2025-09-25","close":15007.2373},{"date":"2025-09-26","close":14802.3779},{"date":"2025-09-29","close":14996.5918},{"date":"2025-09-30","close":15010.9424},{"date":"2025-10-01","close":15092.2637},{"date":"2025-10-02","close":15106.6143},{"date":"2025-10-10","close":15388.8467},{"date":"2025-10-13","close":15254.9062},{"date":"2025-10-14","close":15173.585},{"date":"2025-10-15","close":15470.1689},{"date":"2025-10-16","close":15589.7578},{"date":"2025-10-17","close":15604.1104},{"date":"2025-10-20","close":15766.75},{"date":"2025-10-21","close":15819.3711},{"date":"2025-10-22","close":15862.4238},{"date":"2025-10-23","close":15814.5879},{"date":"2025-10-24","close":15900.6943},{"date":"2025-10-27","close":15953.3135},{"date":"2025-10-28","close":15977.2285},{"date":"2025-10-29","close":16034.6338},{"date":"2025-10-30","close":16026.9473},{"date":"2025-10-31","close":16026.9473},{"date":"2025-11-03","close":16098.9922},{"date":"2025-11-04","close":16017.3447},{"date":"2025-11-05","close":16012.5391},{"date":"2025-11-06","close":16046.1592},{"date":"2025-11-07","close":16036.5557},{"date":"2025-11-10","close":16098.9922},{"date":"2025-11-11","close":16108.5977},{"date":"2025-11-12","close":16065.3711},{"date":"2025-11-13","close":16118.2021},{"date":"2025-11-14","close":15498.6426},{"date":"2025-11-17","close":15878.0625},{"date":"2025-11-18","close":15402.584},{"date":"2025-11-19","close":15340.1484},{"date":"2025-11-20","close":15657.1328},{"date":"2025-11-21","close":14989.5449},{"date":"2025-11-24","close":14912.6982},{"date":"2025-11-25","close":15095.2041},{"date":"2025-11-26","close":15426.5996},{"date":"2025-11-27","close":15703.6562},{"date":"2025-11-28","close":15410.2041},{"date":"2025-12-01","close":15424.6699},{"date":"2025-12-02","close":15660.9326},{"date":"2025-12-03","close":15897.1973},{"date":"2025-12-04","close":15795.9424},{"date":"2025-12-05","close":16090.0684},{"date":"2025-12-08","close":16350.4404},{"date":"2025-12-09","close":16297.4023},{"date":"2025-12-10","close":16307.04},{"date":"2025-12-11","close":16147.9268},{"date":"2025-12-12","close":16263.6484},{"date":"2025-12-15","close":16041.8486},{"date":"2025-12-16","close":15733.2578},{"date":"2025-12-17","close":15935.7725},{"date":"2025-12-18","close":15848.9805},{"date":"2025-12-19","close":15950.2354},{"date":"2025-12-22","close":16196.1436},{"date":"2025-12-23","close":16331.1533},{"date":"2025-12-24","close":16326.3311},{"date":"2025-12-26","close":16389.0137},{"date":"2025-12-29","close":16735.6328},{"date":"2025-12-30","close":16813.0938},{"date":"2026-01-02","close":17011.5781},{"date":"2026-01-05","close":17089.0312},{"date":"2026-01-06","close":17118.0801},{"date":"2026-01-07","close":17098.7168},{"date":"2026-01-08","close":17142.2871},{"date":"2026-01-09","close":17229.4238},{"date":"2026-01-12","close":17331.0879},{"date":"2026-01-13","close":17495.6875},{"date":"2026-01-14","close":17515.0508},{"date":"2026-01-15","close":17684.4863},{"date":"2026-01-16","close":17815.1953},{"date":"2026-01-19","close":17997.6113},{"date":"2026-01-20","close":17868.4473},{"date":"2026-01-21","close":17853.9277},{"date":"2026-01-22","close":17931.3828},{"date":"2026-01-23","close":17989.4746},{"date":"2026-01-26","close":18042.7285},{"date":"2026-01-27","close":18057.25},{"date":"2026-01-28","close":18052.4121},{"date":"2026-01-29","close":18178.7891},{"date":"2026-01-30","close":18086.4355},{"date":"2026-02-02","close":17741.3281},{"date":"2026-02-03","close":18217.6699},{"date":"2026-02-04","close":18178.7891},{"date":"2026-02-05","close":18115.5996},{"date":"2026-02-06","close":18149.623},{"date":"2026-02-09","close":18222.5312},{"date":"2026-02-10","close":18241.9727},{"date":"2026-02-11","close":18212.8105},{"date":"2026-02-12","close":18285.7207},{"date":"2026-02-13","close":18203.0918},{"date":"2026-02-19","close":18630.8262},{"date":"2026-02-20","close":18781.5059},{"date":"2026-02-23","close":18844.6953},{"date":"2026-02-24","close":19034.2578},{"date":"2026-02-25","close":19199.5195},{"date":"2026-02-26","close":19348.8457},{"date":"2026-02-27","close":19329.3281},{"date":"2026-03-03","close":18719.3379},{"date":"2026-03-04","close":17148.0078},{"date":"2026-03-05","close":18260.625},{"date":"2026-03-06","close":18538.7793},{"date":"2026-03-09","close":17562.7969},{"date":"2026-03-10","close":18641.2598},{"date":"2026-03-11","close":18919.4121},{"date":"2026-03-12","close":18899.8926},{"date":"2026-03-13","close":18729.0977},{"date":"2026-03-16","close":18982.8516},{"date":"2026-03-17","close":19265.8848},{"date":"2026-03-18","close":19617.2441},{"date":"2026-03-19","close":19417.166},{"date":"2026-03-20","close":19617.2441},{"date":"2026-03-23","close":18647.3906},{"date":"2026-03-24","close":18914.6875},{"date":"2026-03-25","close":19250.0176},{"date":"2026-03-26","close":19011.8848},{"date":"2026-03-27","close":18900.1055},{"date":"2026-03-30","close":18424.8457},{"date":"2026-03-31","close":17668.5293},{"date":"2026-04-01","close":19127.4902},{"date":"2026-04-02","close":17839.3125},{"date":"2026-04-03","close":18987.2949},{"date":"2026-04-06","close":19156.7656},{"date":"2026-04-07","close":19483.6895},{"date":"2026-04-08","close":20396.1504},{"date":"2026-04-09","close":20542.5332},{"date":"2026-04-10","close":20849.9375},{"date":"2026-04-13","close":20723.0742},{"date":"2026-04-14","close":21064.6348},{"date":"2026-04-15","close":21298.8496},{"date":"2026-04-16","close":21645.293},{"date":"2026-04-17","close":21713.6035},{"date":"2026-04-20","close":21616.0156},{"date":"2026-04-21","close":21703.8438},{"date":"2026-04-22","close":21942.9375},{"date":"2026-04-23","close":22055.166},{"date":"2026-04-24","close":21903.9023},{"date":"2026-04-27","close":22045.4082},{"date":"2026-04-28","close":22142.998},{"date":"2026-04-29","close":22177.2891},{"date":"2026-04-30","close":22074.4102},{"date":"2026-05-04","close":22147.8945},{"date":"2026-05-06","close":22196.8848},{"date":"2026-05-07","close":23127.6738},{"date":"2026-05-08","close":22338.9551},{"date":"2026-05-11","close":22755.6445},{"date":"2026-05-12","close":22888.4609},{"date":"2026-05-13","close":22755.6445},{"date":"2026-05-14","close":22785.1602},{"date":"2026-05-15","close":21166.7852},{"date":"2026-05-18","close":21265.1641},{"date":"2026-05-19","close":20788.0156},{"date":"2026-05-20","close":20679.7969},{"date":"2026-05-21","close":22111.248},{"date":"2026-05-22","close":22332.6055},{"date":"2026-05-26","close":22745.8066},{"date":"2026-05-27","close":22932.7344},{"date":"2026-05-28","close":22949.5234},{"date":"2026-05-29","close":23542.1523},{"date":"2026-06-01","close":23902.666},{"date":"2026-06-02","close":23902.959},{"date":"2026-06-04","close":23843.9414},{"date":"2026-06-05","close":22353.6934},{"date":"2026-06-08","close":21507.7461},{"date":"2026-06-09","close":23543.9238},{"date":"2026-06-10","close":22525.8359},{"date":"2026-06-11","close":22943.8887},{"date":"2026-06-12","close":23219.3145},{"date":"2026-06-15","close":23902.666},{"date":"2026-06-16","close":24105.1465},{"date":"2026-06-17","close":24594.0664},{"date":"2026-06-18","close":24717.5312},{"date":"2026-06-19","close":24542.3398},{"date":"2026-06-22","close":24544.6816},{"date":"2026-06-23","close":23013.7246},{"date":"2026-06-24","close":24416.2793},{"date":"2026-06-25","close":24623.6973},{"date":"2026-06-26","close":23799.6758},{"date":"2026-06-29","close":23977.0742},{"date":"2026-06-30","close":24279.5762},{"date":"2026-07-01","close":24140.7227},{"date":"2026-07-02","close":22712.5137},{"date":"2026-07-03","close":24579.9941},{"date":"2026-07-06","close":24298.4863},{"date":"2026-07-07","close":23957.7148},{"date":"2026-07-08","close":22871.1973},{"date":"2026-07-09","close":23192.2129},{"date":"2026-07-10","close":23770.043},{"date":"2026-07-13","close":22239.041},{"date":"2026-07-14","close":22397.082},{"date":"2026-07-15","close":23261.3574},{"date":"2026-07-16","close":22362.5098},{"date":"2026-07-20","close":21730.3535},{"date":"2026-07-21","close":22446.4688},{"date":"2026-07-22","close":22619.3242},{"date":"2026-07-23","close":23246.541},{"date":"2026-07-24","close":22397.082},{"date":"2026-07-27","close":22520.5488},{"date":"2026-07-28","close":20451.2246},{"date":"2026-07-29","close":19265.9355},{"date":"2026-07-30","close":19075.4766},{"date":"2026-07-31","close":22229.9219},{"date":"2026-08-03","close":21213.1602},{"date":"2026-08-04","close":21485.9512},{"date":"2026-08-05","close":22324.1602},{"date":"2026-08-06","close":21203.2402},{"date":"2026-08-07","close":21014.7676},{"date":"2026-08-10","close":21218.1211},{"date":"2026-08-11","close":21421.4727},{"date":"2026-08-12","close":22120.8086},{"date":"2026-08-13","close":22998.6973},{"date":"2026-08-14","close":23335.9629},{"date":"2026-08-18","close":23043.3359},{"date":"2026-08-19","close":22125.7676},{"date":"2026-08-20","close":23157.4102},{"date":"2026-08-21","close":23410.3594},{"date":"2026-08-24","close":22973.8965},{"date":"2026-08-25","close":23097.8906},{"date":"2026-08-26","close":23355.8027},{"date":"2026-08-27","close":23613.7129},{"date":"2026-08-28","close":23373.7031},{"date":"2026-08-31","close":23473.293},{"date":"2026-09-01","close":23772.0605},{"date":"2026-09-02","close":22970.3633},{"date":"2026-09-03","close":23035.0977},{"date":"2026-09-04","close":23428.4766},{"date":"2026-09-07","close":24349.6816},{"date":"2026-09-08","close":24339.7227},{"date":"2026-09-09","close":24643.4707},{"date":"2026-09-10","close":24743.0605},{"date":"2026-09-11","close":24449.2715},{"date":"2026-09-14","close":23655.5406},{"date":"2026-09-15","close":23477.2767},{"date":"2026-09-16","close":23803.9294},{"date":"2026-09-17","close":23898.5408},{"date":"2026-09-18","close":24547.8656},{"date":"2026-09-21","close":24964.1492},{"date":"2026-09-22","close":24994.0261},{"date":"2026-09-23","close":25094.6119},{"date":"2026-09-28","close":24657.4144},{"date":"2026-09-29","close":24690.0},{"date":"2026-09-30","close":24890.0},{"date":"2026-10-01","close":25260.0},{"date":"2026-10-02","close":25400.0},{"date":"2026-10-06","close":25205.0},{"date":"2026-10-07","close":24750.0},{"date":"2026-10-08","close":24055.0},{"date":"2026-10-12","close":23355.0},{"date":"2026-10-13","close":22075.0},{"date":"2026-10-14","close":22085.0},{"date":"2026-10-15","close":20350.0},{"date":"2026-10-16","close":20745.0},{"date":"2026-10-19","close":21000.0},{"date":"2026-10-20","close":20280.0},{"date":"2026-10-21","close":20970.0},{"date":"2026-10-22","close":20160.0},{"date":"2026-10-23","close":19845.0}],"chart_data":[{"date":"2024-10-23","open":11602,"high":11729,"low":11555,"close":11710,"volume":991},{"date":"2024-10-24","open":11653,"high":11663,"low":11591,"close":11604,"volume":1757},{"date":"2024-10-25","open":11603,"high":11695,"low":11576,"close":11613,"volume":386},{"date":"2024-10-28","open":11615,"high":11724,"low":11615,"close":11714,"volume":10578},{"date":"2024-10-29","open":11714,"high":11714,"low":11650,"close":11705,"volume":1173},{"date":"2024-10-30","open":12099,"high":12099,"low":12020,"close":12027,"volume":544},{"date":"2024-10-31","open":11549,"high":11586,"low":11498,"close":11530,"volume":384},{"date":"2024-11-01","open":11452,"high":11499,"low":11401,"close":11401,"volume":945},{"date":"2024-11-04","open":11479,"high":11608,"low":11450,"close":11599,"volume":519},{"date":"2024-11-05","open":11923,"high":11986,"low":11915,"close":11962,"volume":864},{"date":"2024-11-06","open":11604,"high":11619,"low":11447,"close":11470,"volume":166},{"date":"2024-11-07","open":11479,"high":11585,"low":11423,"close":11548,"volume":506},{"date":"2024-11-08","open":11667,"high":11676,"low":11501,"close":11511,"volume":641},{"date":"2024-11-11","open":11460,"high":11460,"low":11293,"close":11350,"volume":1407},{"date":"2024-11-12","open":11290,"high":11290,"low":11106,"close":11106,"volume":423},{"date":"2024-11-13","open":11055,"high":11064,"low":10807,"close":10816,"volume":2983},{"date":"2024-11-14","open":10838,"high":10875,"low":10765,"close":10770,"volume":596},{"date":"2024-11-15","open":10779,"high":10885,"low":10731,"close":10844,"volume":933},{"date":"2024-11-18","open":10948,"high":11034,"low":10948,"close":11019,"volume":1004},{"date":"2024-11-19","open":11037,"high":11074,"low":11037,"close":11055,"volume":2795},{"date":"2024-11-20","open":11063,"high":11100,"low":11045,"close":11078,"volume":179},{"date":"2024-11-21","open":11059,"high":11106,"low":11050,"close":11106,"volume":373},{"date":"2024-11-22","open":11153,"high":11176,"low":11140,"close":11171,"volume":1206},{"date":"2024-11-25","open":11249,"high":11259,"low":11190,"close":11244,"volume":633},{"date":"2024-11-26","open":11210,"high":11230,"low":11210,"close":11230,"volume":149},{"date":"2024-11-27","open":11241,"high":11241,"low":11191,"close":11203,"volume":898},{"date":"2024-11-28","open":11215,"high":11215,"low":11188,"close":11188,"volume":59},{"date":"2024-11-29","open":11172,"high":11172,"low":10984,"close":11045,"volume":1607},{"date":"2024-12-02","open":11167,"high":11167,"low":11040,"close":11091,"volume":431},{"date":"2024-12-03","open":11129,"high":11196,"low":11129,"close":11193,"volume":1405},{"date":"2024-12-04","open":11053,"high":11119,"low":10997,"close":11091,"volume":6019},{"date":"2024-12-05","open":11092,"high":11110,"low":10984,"close":11045,"volume":4959},{"date":"2024-12-06","open":11083,"high":11101,"low":10870,"close":10998,"volume":711},{"date":"2024-12-09","open":10861,"high":10861,"low":10720,"close":10730,"volume":3547},{"date":"2024-12-10","open":10811,"high":10948,"low":10811,"close":10948,"volume":442},{"date":"2024-12-11","open":10904,"high":11036,"low":10877,"close":11026,"volume":210},{"date":"2024-12-12","open":11147,"high":11230,"low":11092,"close":11230,"volume":2244},{"date":"2024-12-13","open":11224,"high":11266,"low":11187,"close":11257,"volume":328},{"date":"2024-12-16","open":11303,"high":11333,"low":11225,"close":11225,"volume":1262},{"date":"2024-12-17","open":11242,"high":11242,"low":11088,"close":11096,"volume":1243},{"date":"2024-12-18","open":11168,"high":11253,"low":11168,"close":11253,"volume":861},{"date":"2024-12-19","open":11002,"high":11077,"low":11002,"close":11040,"volume":652},{"date":"2024-12-20","open":11008,"high":11008,"low":10795,"close":10864,"volume":4216},{"date":"2024-12-23","open":10941,"high":11073,"low":10932,"close":11054,"volume":546},{"date":"2024-12-24","open":11110,"high":11110,"low":11022,"close":11063,"volume":186},{"date":"2024-12-26","open":11114,"high":11114,"low":10987,"close":11040,"volume":199},{"date":"2024-12-27","open":11011,"high":11021,"low":10868,"close":10982,"volume":323},{"date":"2024-12-30","open":10968,"high":11059,"low":10921,"close":10945,"volume":421},{"date":"2025-01-02","open":10895,"high":10920,"low":10840,"close":10903,"volume":895},{"date":"2025-01-03","open":10911,"high":11164,"low":10911,"close":11126,"volume":860},{"date":"2025-01-06","open":11131,"high":11358,"low":11131,"close":11331,"volume":790},{"date":"2025-01-07","open":11494,"high":11494,"low":11373,"close":11382,"volume":2074},{"date":"2025-01-08","open":11285,"high":11528,"low":11285,"close":11461,"volume":1024},{"date":"2025-01-09","open":11479,"high":11576,"low":11464,"close":11489,"volume":6243},{"date":"2025-01-10","open":11490,"high":11517,"low":11418,"close":11470,"volume":23005},{"date":"2025-01-13","open":11407,"high":11420,"low":11310,"close":11335,"volume":528},{"date":"2025-01-14","open":11387,"high":11391,"low":11332,"close":11354,"volume":168},{"date":"2025-01-15","open":11418,"high":11455,"low":11354,"close":11354,"volume":5503},{"date":"2025-01-16","open":11521,"high":11535,"low":11479,"close":11507,"volume":366},{"date":"2025-01-17","open":11507,"high":11507,"low":11450,"close":11503,"volume":1637},{"date":"2025-01-20","open":11546,"high":11546,"low":11451,"close":11470,"volume":1227},{"date":"2025-01-21","open":11534,"high":11599,"low":11444,"close":11498,"volume":54505},{"date":"2025-01-22","open":11576,"high":11633,"low":11530,"close":11623,"volume":1088},{"date":"2025-01-23","open":11605,"high":11605,"low":11494,"close":11507,"volume":2097},{"date":"2025-01-24","open":11526,"high":11605,"low":11526,"close":11549,"volume":2216},{"date":"2025-01-31","open":11428,"high":11466,"low":11380,"close":11461,"volume":924},{"date":"2025-02-03","open":11243,"high":11243,"low":11081,"close":11167,"volume":36259},{"date":"2025-02-04","open":11293,"high":11431,"low":11263,"close":11316,"volume":20350},{"date":"2025-02-05","open":11423,"high":11471,"low":11414,"close":11414,"volume":19878},{"date":"2025-02-06","open":11531,"high":11563,"low":11468,"close":11535,"volume":1315},{"date":"2025-02-07","open":11582,"high":11582,"low":11473,"close":11498,"volume":283},{"date":"2025-02-10","open":11431,"high":11503,"low":11382,"close":11503,"volume":1814},{"date":"2025-02-11","open":11544,"high":11632,"low":11516,"close":11572,"volume":1904},{"date":"2025-02-12","open":11573,"high":11614,"low":11527,"close":11614,"volume":931},{"date":"2025-02-13","open":11631,"high":11703,"low":11631,"close":11698,"volume":1235},{"date":"2025-02-14","open":11772,"high":11816,"low":11730,"close":11782,"volume":1161},{"date":"2025-02-17","open":11806,"high":11883,"low":11806,"close":11866,"volume":842},{"date":"2025-02-18","open":11869,"high":11959,"low":11865,"close":11945,"volume":1026},{"date":"2025-02-19","open":11958,"high":12127,"low":11958,"close":12127,"volume":2000},{"date":"2025-02-20","open":12115,"high":12120,"low":12048,"close":12048,"volume":2791},{"date":"2025-02-21","open":12048,"high":12048,"low":12004,"close":12048,"volume":968},{"date":"2025-02-24","open":11997,"high":11997,"low":11953,"close":11992,"volume":1887},{"date":"2025-02-25","open":11897,"high":11992,"low":11897,"close":11978,"volume":1198},{"date":"2025-02-26","open":11968,"high":12010,"low":11926,"close":11997,"volume":2158},{"date":"2025-02-27","open":12003,"high":12003,"low":11931,"close":11998,"volume":1538},{"date":"2025-02-28","open":11762,"high":11781,"low":11567,"close":11628,"volume":4200},{"date":"2025-03-04","open":11706,"high":11706,"low":11554,"close":11591,"volume":1148},{"date":"2025-03-05","open":11627,"high":11699,"low":11589,"close":11680,"volume":827},{"date":"2025-03-06","open":11706,"high":11803,"low":11706,"close":11759,"volume":561},{"date":"2025-03-07","open":11693,"high":11768,"low":11669,"close":11736,"volume":1391},{"date":"2025-03-10","open":11674,"high":11788,"low":11664,"close":11783,"volume":3186},{"date":"2025-03-11","open":11506,"high":11645,"low":11473,"close":11596,"volume":18215},{"date":"2025-03-12","open":11682,"high":11825,"low":11649,"close":11825,"volume":1421},{"date":"2025-03-13","open":11911,"high":11926,"low":11763,"close":11792,"volume":16428},{"date":"2025-03-14","open":11791,"high":11828,"low":11771,"close":11806,"volume":542},{"date":"2025-03-17","open":11969,"high":12026,"low":11945,"close":12026,"volume":1769},{"date":"2025-03-18","open":12104,"high":12140,"low":12012,"close":12012,"volume":3330},{"date":"2025-03-19","open":12060,"high":12151,"low":12060,"close":12133,"volume":2504},{"date":"2025-03-20","open":12148,"high":12203,"low":12148,"close":12203,"volume":1045},{"date":"2025-03-21","open":12193,"high":12236,"low":12170,"close":12236,"volume":6685},{"date":"2025-03-24","open":12232,"high":12246,"low":12190,"close":12208,"volume":392},{"date":"2025-03-25","open":12231,"high":12250,"low":12165,"close":12175,"volume":3710},{"date":"2025-03-26","open":12217,"high":12279,"low":12202,"close":12245,"volume":3043},{"date":"2025-03-27","open":12185,"high":12241,"low":12157,"close":12157,"volume":4945},{"date":"2025-03-28","open":12105,"high":12105,"low":11943,"close":11985,"volume":18610},{"date":"2025-03-31","open":11810,"high":11810,"low":11652,"close":11663,"volume":3775},{"date":"2025-04-01","open":11730,"high":11854,"low":11701,"close":11830,"volume":9923},{"date":"2025-04-02","open":11841,"high":11861,"low":11742,"close":11760,"volume":707},{"date":"2025-04-03","open":11415,"high":11624,"low":11415,"close":11586,"volume":4177},{"date":"2025-04-04","open":11483,"high":11597,"low":11394,"close":11521,"volume":26167},{"date":"2025-04-07","open":11019,"high":11024,"low":10869,"close":10874,"volume":3549},{"date":"2025-04-08","open":11061,"high":11061,"low":10823,"close":10860,"volume":3243},{"date":"2025-04-09","open":10844,"high":10844,"low":10647,"close":10672,"volume":2799},{"date":"2025-04-10","open":11319,"high":11324,"low":11162,"close":11324,"volume":7228},{"date":"2025-04-11","open":11205,"high":11258,"low":11123,"close":11258,"volume":4149},{"date":"2025-04-14","open":11435,"high":11435,"low":11352,"close":11399,"volume":186},{"date":"2025-04-15","open":11403,"high":11517,"low":11403,"close":11469,"volume":4071},{"date":"2025-04-16","open":11468,"high":11468,"low":11357,"close":11357,"volume":5642},{"date":"2025-04-17","open":11364,"high":11418,"low":11364,"close":11413,"volume":356},{"date":"2025-04-18","open":11478,"high":11495,"low":11473,"close":11483,"volume":180},{"date":"2025-04-21","open":11579,"high":11579,"low":11506,"close":11521,"volume":333},{"date":"2025-04-22","open":11505,"high":11568,"low":11497,"close":11497,"volume":347},{"date":"2025-04-23","open":11639,"high":11680,"low":11603,"close":11676,"volume":208},{"date":"2025-04-24","open":11676,"high":11676,"low":11612,"close":11647,"volume":3086},{"date":"2025-04-25","open":11741,"high":11808,"low":11736,"close":11769,"volume":2447},{"date":"2025-04-28","open":11769,"high":11808,"low":11769,"close":11769,"volume":326},{"date":"2025-04-29","open":11813,"high":11855,"low":11813,"close":11830,"volume":445},{"date":"2025-04-30","open":11855,"high":11869,"low":11794,"close":11830,"volume":176},{"date":"2025-05-02","open":11865,"high":11879,"low":11835,"close":11840,"volume":236},{"date":"2025-05-07","open":11972,"high":11972,"low":11920,"close":11939,"volume":407},{"date":"2025-05-08","open":12020,"high":12020,"low":11986,"close":11991,"volume":1161},{"date":"2025-05-09","open":11995,"high":12024,"low":11971,"close":12014,"volume":226},{"date":"2025-05-12","open":12106,"high":12136,"low":12059,"close":12136,"volume":1958},{"date":"2025-05-13","open":12217,"high":12231,"low":12160,"close":12160,"volume":3755},{"date":"2025-05-14","open":12293,"high":12335,"low":12244,"close":12278,"volume":2031},{"date":"2025-05-15","open":12300,"high":12328,"low":12226,"close":12226,"volume":843},{"date":"2025-05-16","open":12297,"high":12297,"low":12248,"close":12282,"volume":307},{"date":"2025-05-19","open":12189,"high":12246,"low":12146,"close":12165,"volume":2045},{"date":"2025-05-20","open":12265,"high":12265,"low":12202,"close":12202,"volume":2365},{"date":"2025-05-21","open":12259,"high":12302,"low":12234,"close":12259,"volume":3500},{"date":"2025-05-22","open":12232,"high":12232,"low":12113,"close":12113,"volume":331},{"date":"2025-05-23","open":12202,"high":12202,"low":12141,"close":12174,"volume":9600},{"date":"2025-05-26","open":12196,"high":12315,"low":12182,"close":12315,"volume":12541},{"date":"2025-05-27","open":12292,"high":12334,"low":12272,"close":12301,"volume":172},{"date":"2025-05-28","open":12383,"high":12480,"low":12366,"close":12452,"volume":1047},{"date":"2025-05-29","open":12524,"high":12539,"low":12475,"close":12539,"volume":645},{"date":"2025-05-30","open":12539,"high":12539,"low":12496,"close":12511,"volume":301},{"date":"2025-06-02","open":12511,"high":12568,"low":12476,"close":12501,"volume":2835},{"date":"2025-06-04","open":12591,"high":12663,"low":12586,"close":12614,"volume":982},{"date":"2025-06-05","open":12631,"high":12699,"low":12631,"close":12666,"volume":10998},{"date":"2025-06-09","open":12666,"high":12718,"low":12618,"close":12666,"volume":6500},{"date":"2025-06-10","open":12300,"high":12782,"low":12300,"close":12676,"volume":288},{"date":"2025-06-11","open":12801,"high":12801,"low":12208,"close":12657,"volume":424},{"date":"2025-06-12","open":12662,"high":12714,"low":12644,"close":12662,"volume":405},{"date":"2025-06-13","open":12673,"high":12673,"low":12504,"close":12581,"volume":2027},{"date":"2025-06-16","open":12609,"high":12718,"low":12537,"close":12718,"volume":1115},{"date":"2025-06-17","open":12829,"high":12916,"low":12732,"close":12799,"volume":1262},{"date":"2025-06-18","open":12715,"high":12878,"low":12691,"close":12851,"volume":4814},{"date":"2025-06-19","open":12903,"high":12912,"low":12840,"close":12912,"volume":4972},{"date":"2025-06-20","open":12967,"high":13031,"low":12930,"close":13026,"volume":874},{"date":"2025-06-23","open":12983,"high":13070,"low":12867,"close":13040,"volume":1432},{"date":"2025-06-24","open":13139,"high":13243,"low":13139,"close":13243,"volume":1339},{"date":"2025-06-25","open":13300,"high":13300,"low":13223,"close":13286,"volume":806},{"date":"2025-06-26","open":13285,"high":13285,"low":13120,"close":13267,"volume":6909},{"date":"2025-06-27","open":13293,"high":13293,"low":13210,"close":13230,"volume":641},{"date":"2025-06-30","open":13232,"high":13320,"low":13232,"close":13315,"volume":564},{"date":"2025-07-01","open":13320,"high":13395,"low":13315,"close":13315,"volume":1920},{"date":"2025-07-02","open":13330,"high":13330,"low":13237,"close":13272,"volume":504},{"date":"2025-07-03","open":13376,"high":13376,"low":13335,"close":13339,"volume":500},{"date":"2025-07-04","open":13409,"high":13409,"low":13278,"close":13301,"volume":2309},{"date":"2025-07-07","open":13266,"high":13348,"low":13266,"close":13334,"volume":992},{"date":"2025-07-08","open":13406,"high":13410,"low":13370,"close":13401,"volume":1054},{"date":"2025-07-09","open":13456,"high":13456,"low":13393,"close":13438,"volume":375},{"date":"2025-07-10","open":13467,"high":13467,"low":13407,"close":13462,"volume":468},{"date":"2025-07-11","open":13487,"high":13487,"low":13411,"close":13434,"volume":822},{"date":"2025-07-14","open":13405,"high":13505,"low":13405,"close":13505,"volume":1352},{"date":"2025-07-15","open":13509,"high":13552,"low":13454,"close":13552,"volume":377},{"date":"2025-07-16","open":13552,"high":13552,"low":13437,"close":13514,"volume":705},{"date":"2025-07-17","open":13558,"high":13558,"low":13391,"close":13510,"volume":650},{"date":"2025-07-18","open":13577,"high":13577,"low":13489,"close":13514,"volume":1307},{"date":"2025-07-21","open":13547,"high":13647,"low":13547,"close":13619,"volume":1744},{"date":"2025-07-22","open":13663,"high":13663,"low":13448,"close":13467,"volume":520},{"date":"2025-07-23","open":13396,"high":13592,"low":13372,"close":13500,"volume":320},{"date":"2025-07-24","open":13630,"high":13941,"low":13481,"close":13481,"volume":4694},{"date":"2025-07-25","open":13464,"high":13562,"low":13464,"close":13514,"volume":367},{"date":"2025-07-28","open":13484,"high":13528,"low":13440,"close":13513,"volume":1234},{"date":"2025-07-29","open":13399,"high":13636,"low":13357,"close":13636,"volume":1293},{"date":"2025-07-30","open":13655,"high":13752,"low":13655,"close":13723,"volume":4275},{"date":"2025-07-31","open":13855,"high":13855,"low":13660,"close":13685,"volume":1693},{"date":"2025-08-01","open":13685,"high":13685,"low":13201,"close":13206,"volume":3491},{"date":"2025-08-04","open":13207,"high":13856,"low":13207,"close":13348,"volume":3936},{"date":"2025-08-05","open":13499,"high":13589,"low":13466,"close":13543,"volume":19363},{"date":"2025-08-06","open":13525,"high":13571,"low":13471,"close":13567,"volume":8513},{"date":"2025-08-07","open":13857,"high":13857,"low":13557,"close":13628,"volume":1469},{"date":"2025-08-08","open":13627,"high":13714,"low":13600,"close":13600,"volume":2930},{"date":"2025-08-11","open":13687,"high":13687,"low":13601,"close":13633,"volume":4061},{"date":"2025-08-12","open":13665,"high":13791,"low":13590,"close":13590,"volume":2292},{"date":"2025-08-13","open":13714,"high":13728,"low":13608,"close":13719,"volume":32087},{"date":"2025-08-14","open":13786,"high":13786,"low":13675,"close":13719,"volume":361},{"date":"2025-08-18","open":14124,"high":14124,"low":13543,"close":13543,"volume":5928},{"date":"2025-08-19","open":13550,"high":13550,"low":13429,"close":13429,"volume":1626},{"date":"2025-08-20","open":13358,"high":13386,"low":13178,"close":13386,"volume":667},{"date":"2025-08-21","open":13423,"high":13521,"low":13418,"close":13448,"volume":1245},{"date":"2025-08-22","open":13490,"high":13579,"low":13490,"close":13519,"volume":342},{"date":"2025-08-25","open":13637,"high":13681,"low":13601,"close":13666,"volume":828},{"date":"2025-08-26","open":13616,"high":14047,"low":13539,"close":13567,"volume":1041},{"date":"2025-08-27","open":13567,"high":13595,"low":13496,"close":13595,"volume":719},{"date":"2025-08-28","open":13911,"high":13911,"low":13494,"close":13654,"volume":271},{"date":"2025-08-29","open":13694,"high":13704,"low":13593,"close":13616,"volume":292},{"date":"2025-09-01","open":13524,"high":13524,"low":13305,"close":13332,"volume":2467},{"date":"2025-09-02","open":14100,"high":14100,"low":13326,"close":13516,"volume":2237},{"date":"2025-09-03","open":13517,"high":13611,"low":13517,"close":13578,"volume":3459},{"date":"2025-09-04","open":13912,"high":13912,"low":13579,"close":13613,"volume":724},{"date":"2025-09-05","open":13614,"high":13716,"low":13614,"close":13702,"volume":1970},{"date":"2025-09-08","open":13701,"high":13750,"low":13691,"close":13740,"volume":1798},{"date":"2025-09-09","open":13751,"high":13935,"low":13751,"close":13935,"volume":3297},{"date":"2025-09-10","open":14012,"high":14241,"low":14012,"close":14226,"volume":7271},{"date":"2025-09-11","open":14228,"high":14350,"low":14208,"close":14340,"volume":13398},{"date":"2025-09-12","open":14776,"high":14776,"low":14340,"close":14574,"volume":2396},{"date":"2025-09-15","open":15008,"high":15008,"low":14573,"close":14645,"volume":3821},{"date":"2025-09-16","open":14653,"high":14809,"low":14653,"close":14802,"volume":4717},{"date":"2025-09-17","open":14804,"high":14804,"low":14665,"close":14688,"volume":1871},{"date":"2025-09-18","open":14785,"high":14860,"low":14746,"close":14860,"volume":1045},{"date":"2025-09-19","open":14865,"high":14879,"low":14827,"close":14840,"volume":2321},{"date":"2025-09-22","open":14941,"high":14970,"low":14884,"close":14917,"volume":3823},{"date":"2025-09-23","open":15369,"high":15369,"low":14919,"close":14974,"volume":1179},{"date":"2025-09-24","open":14969,"high":14993,"low":14924,"close":14988,"volume":1548},{"date":"2025-09-25","open":14949,"high":15012,"low":14934,"close":15007,"volume":274},{"date":"2025-09-26","open":15007,"high":15007,"low":14711,"close":14802,"volume":3226},{"date":"2025-09-29","open":14919,"high":15002,"low":14919,"close":14997,"volume":2197},{"date":"2025-09-30","open":15445,"high":15445,"low":14967,"close":15011,"volume":635},{"date":"2025-10-01","open":15045,"high":15101,"low":15045,"close":15092,"volume":1004},{"date":"2025-10-02","open":15093,"high":15135,"low":15073,"close":15107,"volume":3005},{"date":"2025-10-10","open":15555,"high":15672,"low":15275,"close":15389,"volume":21583},{"date":"2025-10-13","open":15101,"high":15270,"low":15101,"close":15255,"volume":6091},{"date":"2025-10-14","open":15352,"high":15470,"low":15088,"close":15174,"volume":17618},{"date":"2025-10-15","open":15276,"high":15470,"low":15271,"close":15470,"volume":2494},{"date":"2025-10-16","open":15469,"high":15624,"low":15469,"close":15590,"volume":12455},{"date":"2025-10-17","open":15589,"high":15651,"low":15527,"close":15604,"volume":5456},{"date":"2025-10-20","open":15125,"high":15787,"low":14771,"close":15767,"volume":8603},{"date":"2025-10-21","open":15809,"high":15906,"low":15739,"close":15819,"volume":1491},{"date":"2025-10-22","open":15818,"high":16111,"low":15771,"close":15862,"volume":2184},{"date":"2025-10-23","open":15859,"high":15911,"low":15788,"close":15815,"volume":4002},{"date":"2025-10-24","open":15859,"high":15906,"low":15814,"close":15901,"volume":3002},{"date":"2025-10-27","open":15902,"high":15988,"low":15902,"close":15953,"volume":2488},{"date":"2025-10-28","open":15952,"high":16006,"low":15911,"close":15977,"volume":4951},{"date":"2025-10-29","open":15976,"high":16047,"low":15966,"close":16035,"volume":11141},{"date":"2025-10-30","open":16060,"high":16060,"low":15983,"close":16027,"volume":3496},{"date":"2025-10-31","open":16022,"high":16075,"low":16012,"close":16027,"volume":4061},{"date":"2025-11-03","open":15864,"high":16099,"low":15864,"close":16099,"volume":3734,"rsi_14":94.29,"sma_20":16231.28,"sma_60":15091.1,"sma_120":14231.6},{"date":"2025-11-04","open":16120,"high":16137,"low":16012,"close":16017,"volume":7587,"rsi_14":82.87,"sma_20":16283.37,"sma_60":15137.18,"sma_120":14266.77},{"date":"2025-11-05","open":16497,"high":16497,"low":15802,"close":16013,"volume":4226,"rsi_14":79.42,"sma_20":16331.01,"sma_60":15179.77,"sma_120":14301.69},{"date":"2025-11-06","open":16037,"high":16090,"low":15993,"close":16046,"volume":4420,"rsi_14":79.95,"sma_20":16379.69,"sma_60":15222.54,"sma_120":14335.84},{"date":"2025-11-07","open":15320,"high":16089,"low":15320,"close":16037,"volume":993,"rsi_14":73.12,"sma_20":16413.25,"sma_60":15264.15,"sma_120":14369.73},{"date":"2025-11-10","open":16123,"high":16127,"low":15997,"close":16099,"volume":3975,"rsi_14":73.61,"sma_20":16456.97,"sma_60":15307.3,"sma_120":14403.13},{"date":"2025-11-11","open":16099,"high":16155,"low":16049,"close":16109,"volume":8385,"rsi_14":71.96,"sma_20":16505.49,"sma_60":15350.08,"sma_120":14437.08},{"date":"2025-11-12","open":16590,"high":16590,"low":16065,"close":16065,"volume":912,"rsi_14":72.61,"sma_20":16536.31,"sma_60":15392.79,"sma_120":14470.13},{"date":"2025-11-13","open":16118,"high":16118,"low":15997,"close":16118,"volume":374,"rsi_14":70.94,"sma_20":16563.72,"sma_60":15434.22,"sma_120":14504.69},{"date":"2025-11-14","open":15954,"high":16120,"low":15499,"close":15499,"volume":5451,"rsi_14":29.13,"sma_20":16558.14,"sma_60":15464.92,"sma_120":14533.56},{"date":"2025-11-17","open":15498,"high":15886,"low":15498,"close":15878,"volume":5460,"rsi_14":46.56,"sma_20":16563.87,"sma_60":15505.2,"sma_120":14565.21},{"date":"2025-11-18","open":15879,"high":15879,"low":15389,"close":15403,"volume":7517,"rsi_14":32.96,"sma_20":16542.19,"sma_60":15539.25,"sma_120":14593.98},{"date":"2025-11-19","open":15865,"high":15865,"low":15033,"close":15340,"volume":6844,"rsi_14":32.07,"sma_20":16514.99,"sma_60":15572.99,"sma_120":14621.71},{"date":"2025-11-20","open":15662,"high":15796,"low":15621,"close":15657,"volume":7459,"rsi_14":41.7,"sma_20":16506.78,"sma_60":15611.11,"sma_120":14650.96},{"date":"2025-11-21","open":15657,"high":15831,"low":14855,"close":14990,"volume":3187,"rsi_14":30.35,"sma_20":16459.45,"sma_60":15636.42,"sma_120":14674.55},{"date":"2025-11-24","open":14989,"high":15274,"low":14913,"close":14913,"volume":1819,"rsi_14":30.42,"sma_20":16405.45,"sma_60":15657.91,"sma_120":14696.19},{"date":"2025-11-25","open":14917,"high":15758,"low":14917,"close":15095,"volume":1589,"rsi_14":34.72,"sma_20":16359.66,"sma_60":15684.25,"sma_120":14718.66},{"date":"2025-11-26","open":15546,"high":15546,"low":15205,"close":15427,"volume":876,"rsi_14":40.61,"sma_20":16328.02,"sma_60":15715.84,"sma_120":14744.25},{"date":"2025-11-27","open":16038,"high":16038,"low":15655,"close":15704,"volume":414,"rsi_14":44.31,"sma_20":16307.89,"sma_60":15750.12,"sma_120":14771.76},{"date":"2025-11-28","open":15598,"high":15598,"low":15348,"close":15410,"volume":1227,"rsi_14":40.56,"sma_20":16275.75,"sma_60":15781.06,"sma_120":14796.27},{"date":"2025-12-01","open":15550,"high":15550,"low":15275,"close":15425,"volume":1285,"rsi_14":40.64,"sma_20":16240.6,"sma_60":15816.22,"sma_120":14820.49},{"date":"2025-12-02","open":15521,"high":15700,"low":15521,"close":15661,"volume":198,"rsi_14":44.74,"sma_20":16221.99,"sma_60":15853.18,"sma_120":14846.75},{"date":"2025-12-03","open":16129,"high":16129,"low":15637,"close":15897,"volume":2287,"rsi_14":47.22,"sma_20":16215.88,"sma_60":15893.18,"sma_120":14874.97},{"date":"2025-12-04","open":15791,"high":15796,"low":15661,"close":15796,"volume":1029,"rsi_14":54.18,"sma_20":16202.76,"sma_60":15930.85,"sma_120":14902.48},{"date":"2025-12-05","open":15796,"high":16129,"low":15783,"close":16090,"volume":1161,"rsi_14":53.03,"sma_20":16205.36,"sma_60":15972.03,"sma_120":14932.49},{"date":"2025-12-08","open":15941,"high":16350,"low":15941,"close":16350,"volume":3522,"rsi_14":64.67,"sma_20":16218.21,"sma_60":16017.04,"sma_120":14965.41},{"date":"2025-12-09","open":16558,"high":16558,"low":15622,"close":16297,"volume":2808,"rsi_14":64.84,"sma_20":16227.79,"sma_60":16057.78,"sma_120":14996.73},{"date":"2025-12-10","open":16389,"high":16447,"low":16249,"close":16307,"volume":1350,"rsi_14":61.13,"sma_20":16240.2,"sma_60":16093.64,"sma_120":15027.42},{"date":"2025-12-11","open":16384,"high":16432,"low":16138,"close":16148,"volume":1225,"rsi_14":74.1,"sma_20":16241.51,"sma_60":16124.81,"sma_120":15056.27},{"date":"2025-12-12","open":16148,"high":16317,"low":16148,"close":16264,"volume":608,"rsi_14":77.66,"sma_20":16281.04,"sma_60":16153.94,"sma_120":15085.62},{"date":"2025-12-15","open":16394,"high":16394,"low":15989,"close":16042,"volume":5723,"rsi_14":69.05,"sma_20":16289.35,"sma_60":16177.98,"sma_120":15112.06},{"date":"2025-12-16","open":16042,"high":16042,"low":15685,"close":15733,"volume":1652,"rsi_14":56.19,"sma_20":16306.38,"sma_60":16193.94,"sma_120":15135.72},{"date":"2025-12-17","open":15757,"high":15936,"low":15733,"close":15936,"volume":2821,"rsi_14":56.02,"sma_20":16337.12,"sma_60":16215.42,"sma_120":15159.37},{"date":"2025-12-18","open":15801,"high":15921,"low":15719,"close":15849,"volume":994,"rsi_14":59.54,"sma_20":16346.94,"sma_60":16232.43,"sma_120":15181.91},{"date":"2025-12-19","open":15849,"high":16023,"low":15844,"close":15950,"volume":1064,"rsi_14":61.01,"sma_20":16396.64,"sma_60":16251.53,"sma_120":15205.47},{"date":"2025-12-22","open":16428,"high":16428,"low":16138,"close":16196,"volume":333,"rsi_14":61.17,"sma_20":16463.07,"sma_60":16273.55,"sma_120":15231.5},{"date":"2025-12-23","open":16678,"high":16678,"low":16288,"close":16331,"volume":956,"rsi_14":59.45,"sma_20":16527.01,"sma_60":16296.89,"sma_120":15257.95},{"date":"2025-12-24","open":16818,"high":16818,"low":15849,"close":16326,"volume":1693,"rsi_14":62.06,"sma_20":16573.5,"sma_60":16319.91,"sma_120":15284.35},{"date":"2025-12-26","open":16813,"high":16813,"low":16331,"close":16389,"volume":2836,"rsi_14":57.6,"sma_20":16612.25,"sma_60":16343.66,"sma_120":15311.66},{"date":"2025-12-29","open":18967,"high":18967,"low":16590,"close":16736,"volume":1268,"rsi_14":58.01,"sma_20":16677.5,"sma_60":16375.8,"sma_120":15340.81},{"date":"2025-12-30","open":16736,"high":16837,"low":16682,"close":16813,"volume":5761,"rsi_14":61.15,"sma_20":16746.0,"sma_60":16405.96,"sma_120":15370.97},{"date":"2026-01-02","open":16813,"high":17016,"low":16813,"close":17012,"volume":15889,"rsi_14":64.47,"sma_20":16812.5,"sma_60":16439.28,"sma_120":15402.53},{"date":"2026-01-05","open":17012,"high":17113,"low":17012,"close":17089,"volume":3602,"rsi_14":70.62,"sma_20":16870.75,"sma_60":16472.55,"sma_120":15434.21},{"date":"2026-01-06","open":17089,"high":17133,"low":17084,"close":17118,"volume":3600,"rsi_14":69.36,"sma_20":16935.75,"sma_60":16506.07,"sma_120":15465.82},{"date":"2026-01-07","open":17646,"high":17646,"low":17012,"close":17099,"volume":12567,"rsi_14":77.04,"sma_20":16984.5,"sma_60":16534.37,"sma_120":15497.06},{"date":"2026-01-08","open":17205,"high":17225,"low":17128,"close":17142,"volume":1746,"rsi_14":92.9,"sma_20":17022.0,"sma_60":16565.73,"sma_120":15528.92},{"date":"2026-01-09","open":17142,"high":17321,"low":16963,"close":17229,"volume":748,"rsi_14":92.33,"sma_20":17066.75,"sma_60":16600.01,"sma_120":15560.91},{"date":"2026-01-12","open":17723,"high":17723,"low":17200,"close":17331,"volume":3746,"rsi_14":98.35,"sma_20":17116.25,"sma_60":16630.92,"sma_120":15593.35},{"date":"2026-01-13","open":17854,"high":17854,"low":17341,"close":17496,"volume":3077,"rsi_14":98.42,"sma_20":17182.5,"sma_60":16662.58,"sma_120":15627.54},{"date":"2026-01-14","open":17496,"high":17578,"low":17409,"close":17515,"volume":4020,"rsi_14":98.14,"sma_20":17243.75,"sma_60":16694.31,"sma_120":15661.94},{"date":"2026-01-15","open":17515,"high":17699,"low":17515,"close":17684,"volume":1171,"rsi_14":98.19,"sma_20":17325.25,"sma_60":16726.16,"sma_120":15697.75},{"date":"2026-01-16","open":17684,"high":18086,"low":17631,"close":17815,"volume":1397,"rsi_14":98.68,"sma_20":17429.5,"sma_60":16759.36,"sma_120":15733.79},{"date":"2026-01-19","open":17886,"high":17998,"low":17813,"close":17998,"volume":2022,"rsi_14":98.72,"sma_20":17529.0,"sma_60":16793.7,"sma_120":15772.12},{"date":"2026-01-20","open":17927,"high":18164,"low":17733,"close":17868,"volume":9346,"rsi_14":93.98,"sma_20":17630.0,"sma_60":16827.91,"sma_120":15809.64},{"date":"2026-01-21","open":17709,"high":17854,"low":17699,"close":17854,"volume":4416,"rsi_14":92.49,"sma_20":17725.0,"sma_60":16860.36,"sma_120":15847.22},{"date":"2026-01-22","open":18386,"high":18386,"low":17815,"close":17931,"volume":2826,"rsi_14":91.67,"sma_20":17811.25,"sma_60":16893.26,"sma_120":15885.15},{"date":"2026-01-23","open":17931,"high":18023,"low":17888,"close":17989,"volume":2271,"rsi_14":91.52,"sma_20":17893.5,"sma_60":16926.72,"sma_120":15923.14},{"date":"2026-01-26","open":18532,"high":18822,"low":17747,"close":18043,"volume":1687,"rsi_14":91.7,"sma_20":17978.75,"sma_60":16960.09,"sma_120":15960.54},{"date":"2026-01-27","open":18048,"high":18958,"low":17684,"close":18057,"volume":1350,"rsi_14":93.42,"sma_20":18061.5,"sma_60":16993.88,"sma_120":15997.31},{"date":"2026-01-28","open":18057,"high":18488,"low":18004,"close":18052,"volume":2306,"rsi_14":92.73,"sma_20":18129.5,"sma_60":17027.58,"sma_120":16034.37},{"date":"2026-01-29","open":17561,"high":18558,"low":17561,"close":18179,"volume":1037,"rsi_14":92.49,"sma_20":18196.25,"sma_60":17060.95,"sma_120":16076.03},{"date":"2026-01-30","open":19005,"high":19005,"low":17907,"close":18086,"volume":2502,"rsi_14":83.41,"sma_20":18248.0,"sma_60":17094.16,"sma_120":16115.67},{"date":"2026-02-02","open":18091,"high":18261,"low":17571,"close":17741,"volume":2388,"rsi_14":57.26,"sma_20":18278.0,"sma_60":17121.54,"sma_120":16150.66},{"date":"2026-02-03","open":19234,"high":19234,"low":18072,"close":18218,"volume":3244,"rsi_14":69.01,"sma_20":18331.0,"sma_60":17156.5,"sma_120":16189.52},{"date":"2026-02-04","open":18747,"high":18747,"low":18082,"close":18179,"volume":2579,"rsi_14":63.81,"sma_20":18383.0,"sma_60":17190.95,"sma_120":16227.55},{"date":"2026-02-05","open":18179,"high":18271,"low":18067,"close":18116,"volume":543,"rsi_14":57.81,"sma_20":18429.5,"sma_60":17223.24,"sma_120":16265.27},{"date":"2026-02-06","open":18014,"high":18363,"low":17936,"close":18150,"volume":503,"rsi_14":55.44,"sma_20":18473.25,"sma_60":17255.93,"sma_120":16303.01},{"date":"2026-02-09","open":18329,"high":19029,"low":18208,"close":18223,"volume":8257,"rsi_14":60.07,"sma_20":18515.5,"sma_60":17290.65,"sma_120":16341.72},{"date":"2026-02-10","open":19443,"high":19443,"low":18223,"close":18242,"volume":6832,"rsi_14":61.25,"sma_20":18550.25,"sma_60":17324.75,"sma_120":16379.49},{"date":"2026-02-11","open":18786,"high":18786,"low":18208,"close":18213,"volume":244,"rsi_14":57.71,"sma_20":18582.5,"sma_60":17369.1,"sma_120":16417.01},{"date":"2026-02-12","open":18767,"high":18767,"low":18208,"close":18286,"volume":1783,"rsi_14":58.16,"sma_20":18609.75,"sma_60":17408.12,"sma_120":16456.66},{"date":"2026-02-13","open":18286,"high":18359,"low":18189,"close":18203,"volume":3071,"rsi_14":53.12,"sma_20":18626.0,"sma_60":17453.96,"sma_120":16496.61},{"date":"2026-02-19","open":18747,"high":18747,"low":18500,"close":18631,"volume":2538,"rsi_14":63.81,"sma_20":18658.5,"sma_60":17508.21,"sma_120":16540.6},{"date":"2026-02-20","open":18538,"high":18835,"low":18451,"close":18782,"volume":2234,"rsi_14":66.75,"sma_20":18701.75,"sma_60":17559.56,"sma_120":16585.33},{"date":"2026-02-23","open":18782,"high":19049,"low":18743,"close":18845,"volume":2696,"rsi_14":66.91,"sma_20":18749.0,"sma_60":17623.55,"sma_120":16629.98},{"date":"2026-02-24","open":18845,"high":19073,"low":18830,"close":19034,"volume":4490,"rsi_14":72.94,"sma_20":18802.0,"sma_60":17692.11,"sma_120":16675.01},{"date":"2026-02-25","open":19608,"high":19608,"low":18952,"close":19200,"volume":2342,"rsi_14":88.66,"sma_20":18860.5,"sma_60":17760.34,"sma_120":16722.29},{"date":"2026-02-26","open":19276,"high":19398,"low":19198,"close":19349,"volume":6435,"rsi_14":85.57,"sma_20":18920.0,"sma_60":17824.08,"sma_120":16769.96},{"date":"2026-02-27","open":19930,"high":19930,"low":19173,"close":19329,"volume":2704,"rsi_14":86.71,"sma_20":18977.75,"sma_60":17883.83,"sma_120":16816.98},{"date":"2026-03-03","open":19330,"high":19330,"low":18640,"close":18719,"volume":2966,"rsi_14":71.04,"sma_20":19015.9,"sma_60":17940.97,"sma_120":16861.02},{"date":"2026-03-04","open":18640,"high":18640,"low":15923,"close":17148,"volume":4110,"rsi_14":37.01,"sma_20":18969.85,"sma_60":17970.7,"sma_120":16893.46},{"date":"2026-03-05","open":17665,"high":19091,"low":17665,"close":18261,"volume":1424,"rsi_14":52.08,"sma_20":18986.21,"sma_60":18015.57,"sma_120":16934.38},{"date":"2026-03-06","open":18261,"high":18621,"low":18202,"close":18539,"volume":3781,"rsi_14":54.76,"sma_20":19034.72,"sma_60":18061.16,"sma_120":16977.17},{"date":"2026-03-09","open":17875,"high":18539,"low":16895,"close":17563,"volume":787,"rsi_14":45.43,"sma_20":19008.14,"sma_60":18091.63,"sma_120":17011.24},{"date":"2026-03-10","open":17574,"high":18925,"low":17574,"close":18641,"volume":4534,"rsi_14":53.79,"sma_20":19039.41,"sma_60":18135.64,"sma_120":17053.83},{"date":"2026-03-11","open":18641,"high":19148,"low":17778,"close":18919,"volume":860,"rsi_14":56.35,"sma_20":19088.39,"sma_60":18179.96,"sma_120":17098.5},{"date":"2026-03-12","open":18950,"high":18998,"low":17959,"close":18900,"volume":2038,"rsi_14":53.26,"sma_20":19134.59,"sma_60":18224.86,"sma_120":17141.32},{"date":"2026-03-13","open":18754,"high":18884,"low":18720,"close":18729,"volume":131,"rsi_14":50.74,"sma_20":19168.21,"sma_60":18266.65,"sma_120":17180.15},{"date":"2026-03-16","open":18739,"high":19305,"low":18739,"close":18983,"volume":496,"rsi_14":52.17,"sma_20":19213.99,"sma_60":18315.58,"sma_120":17220.2},{"date":"2026-03-17","open":19031,"high":19519,"low":18982,"close":19266,"volume":867,"rsi_14":52.86,"sma_20":19275.98,"sma_60":18367.41,"sma_120":17260.67},{"date":"2026-03-18","open":18964,"high":19769,"low":18964,"close":19617,"volume":1330,"rsi_14":54.14,"sma_20":19352.4,"sma_60":18429.13,"sma_120":17303.55},{"date":"2026-03-19","open":19422,"high":19661,"low":19296,"close":19417,"volume":2948,"rsi_14":52.11,"sma_20":19422.68,"sma_60":18492.73,"sma_120":17343.34},{"date":"2026-03-20","open":19651,"high":20144,"low":19491,"close":19617,"volume":1594,"rsi_14":53.59,"sma_20":19481.35,"sma_60":18556.28,"sma_120":17385.85},{"date":"2026-03-23","open":19536,"high":19536,"low":18623,"close":18647,"volume":1766,"rsi_14":50.03,"sma_20":19486.01,"sma_60":18605.92,"sma_120":17419.17},{"date":"2026-03-24","open":18652,"high":19352,"low":18652,"close":18915,"volume":550,"rsi_14":64.5,"sma_20":19501.31,"sma_60":18658.44,"sma_120":17454.98},{"date":"2026-03-25","open":19478,"high":19663,"low":18126,"close":19250,"volume":379,"rsi_14":59.57,"sma_20":19524.36,"sma_60":18712.54,"sma_120":17493.04},{"date":"2026-03-26","open":19250,"high":19250,"low":18563,"close":19012,"volume":1309,"rsi_14":54.98,"sma_20":19526.51,"sma_60":18760.17,"sma_120":17528.53},{"date":"2026-03-27","open":19012,"high":19012,"low":18180,"close":18900,"volume":2215,"rsi_14":65.11,"sma_20":19519.09,"sma_60":18805.95,"sma_120":17562.93},{"date":"2026-03-30","open":18385,"high":18556,"low":17872,"close":18425,"volume":2883,"rsi_14":48.27,"sma_20":19487.78,"sma_60":18842.34,"sma_120":17593.0},{"date":"2026-03-31","open":18001,"high":18250,"low":17303,"close":17669,"volume":4789,"rsi_14":37.08,"sma_20":19436.94,"sma_60":18860.78,"sma_120":17618.29},{"date":"2026-04-01","open":19187,"high":19208,"low":18196,"close":19127,"volume":2462,"rsi_14":52.53,"sma_20":19543.48,"sma_60":18903.19,"sma_120":17654.58},{"date":"2026-04-02","open":19128,"high":19421,"low":17420,"close":17839,"volume":3181,"rsi_14":44.26,"sma_20":19525.31,"sma_60":18919.84,"sma_120":17679.56},{"date":"2026-04-03","open":17315,"high":19171,"low":17315,"close":18987,"volume":1870,"rsi_14":49.53,"sma_20":19544.51,"sma_60":18952.41,"sma_120":17712.48},{"date":"2026-04-06","open":18834,"high":19371,"low":18834,"close":19157,"volume":2891,"rsi_14":46.41,"sma_20":19603.84,"sma_60":18980.99,"sma_120":17743.53},{"date":"2026-04-07","open":19162,"high":19942,"low":19162,"close":19484,"volume":7886,"rsi_14":46.2,"sma_20":19623.87,"sma_60":19015.43,"sma_120":17774.9},{"date":"2026-04-08","open":19532,"high":20703,"low":19488,"close":20396,"volume":7198,"rsi_14":52.96,"sma_20":19675.64,"sma_60":19064.51,"sma_120":17815.12},{"date":"2026-04-09","open":20518,"high":20552,"low":20401,"close":20543,"volume":2614,"rsi_14":52.64,"sma_20":19735.84,"sma_60":19114.56,"sma_120":17857.29},{"date":"2026-04-10","open":20966,"high":21050,"low":20737,"close":20850,"volume":40604,"rsi_14":60.47,"sma_20":19820.43,"sma_60":19168.04,"sma_120":17899.48},{"date":"2026-04-13","open":20455,"high":20895,"low":20455,"close":20723,"volume":24410,"rsi_14":58.11,"sma_20":19885.39,"sma_60":19216.54,"sma_120":17939.56},{"date":"2026-04-14","open":21245,"high":21315,"low":21056,"close":21065,"volume":5302,"rsi_14":58.09,"sma_20":19952.95,"sma_60":19270.48,"sma_120":17982.39},{"date":"2026-04-15","open":21870,"high":21870,"low":21143,"close":21299,"volume":48943,"rsi_14":61.16,"sma_20":20014.24,"sma_60":19325.46,"sma_120":18025.81},{"date":"2026-04-16","open":21473,"high":21737,"low":21299,"close":21645,"volume":3729,"rsi_14":63.7,"sma_20":20103.45,"sma_60":19384.04,"sma_120":18071.7},{"date":"2026-04-17","open":21646,"high":21817,"low":21544,"close":21714,"volume":3189,"rsi_14":68.12,"sma_20":20185.68,"sma_60":19441.84,"sma_120":18117.77},{"date":"2026-04-20","open":21553,"high":21772,"low":21528,"close":21616,"volume":7571,"rsi_14":74.78,"sma_20":20309.27,"sma_60":19499.01,"sma_120":18163.46},{"date":"2026-04-21","open":21831,"high":22042,"low":21694,"close":21704,"volume":14340,"rsi_14":68.36,"sma_20":20423.37,"sma_60":19557.89,"sma_120":18209.13},{"date":"2026-04-22","open":22354,"high":22354,"low":21763,"close":21943,"volume":1996,"rsi_14":90.35,"sma_20":20532.08,"sma_60":19619.48,"sma_120":18256.37},{"date":"2026-04-23","open":21884,"high":22151,"low":21611,"close":22055,"volume":8459,"rsi_14":87.88,"sma_20":20658.92,"sma_60":19681.98,"sma_120":18304.35},{"date":"2026-04-24","open":22057,"high":22057,"low":21719,"close":21904,"volume":9532,"rsi_14":89.22,"sma_20":20783.84,"sma_60":19740.98,"sma_120":18350.53},{"date":"2026-04-27","open":21722,"high":22060,"low":21722,"close":22045,"volume":4143,"rsi_14":88.62,"sma_20":20940.9,"sma_60":19802.14,"sma_120":18398.01},{"date":"2026-04-28","open":22095,"high":22186,"low":22095,"close":22143,"volume":5140,"rsi_14":84.91,"sma_20":21142.24,"sma_60":19865.03,"sma_120":18446.31},{"date":"2026-04-29","open":22281,"high":22281,"low":21977,"close":22177,"volume":2096,"rsi_14":84.21,"sma_20":21269.4,"sma_60":19927.58,"sma_120":18494.26},{"date":"2026-04-30","open":22240,"high":22245,"low":22074,"close":22074,"volume":1792,"rsi_14":78.06,"sma_20":21458.46,"sma_60":19989.99,"sma_120":18542.08},{"date":"2026-05-04","open":22076,"high":22462,"low":22076,"close":22148,"volume":17141,"rsi_14":83.48,"sma_20":21599.4,"sma_60":20059.54,"sma_120":18590.54},{"date":"2026-05-06","open":22157,"high":23377,"low":22157,"close":22197,"volume":34416,"rsi_14":80.85,"sma_20":21753.3,"sma_60":20121.76,"sma_120":18639.13},{"date":"2026-05-07","open":22339,"high":23657,"low":22339,"close":23128,"volume":22185,"rsi_14":86.11,"sma_20":21937.75,"sma_60":20200.34,"sma_120":18695.65},{"date":"2026-05-08","open":23127,"high":23127,"low":21952,"close":22339,"volume":7255,"rsi_14":61.66,"sma_20":22036.1,"sma_60":20266.71,"sma_120":18744.97},{"date":"2026-05-11","open":22216,"high":22805,"low":22216,"close":22756,"volume":9330,"rsi_14":64.7,"sma_20":22143.4,"sma_60":20337.94,"sma_120":18796.94},{"date":"2026-05-12","open":22754,"high":23311,"low":22598,"close":22888,"volume":18241,"rsi_14":68.06,"sma_20":22241.9,"sma_60":20410.18,"sma_120":18850.41},{"date":"2026-05-13","open":22890,"high":22890,"low":22481,"close":22756,"volume":2549,"rsi_14":64.48,"sma_20":22340.1,"sma_60":20479.83,"sma_120":18902.29},{"date":"2026-05-14","open":22755,"high":22785,"low":22574,"close":22785,"volume":4139,"rsi_14":62.08,"sma_20":22422.5,"sma_60":20550.48,"sma_120":18959.79},{"date":"2026-05-15","open":22785,"high":22785,"low":20802,"close":21167,"volume":4611,"rsi_14":39.39,"sma_20":22411.4,"sma_60":20592.68,"sma_120":19000.4},{"date":"2026-05-18","open":20172,"high":21529,"low":20172,"close":21265,"volume":4874,"rsi_14":42.04,"sma_20":22387.75,"sma_60":20637.96,"sma_120":19045.96},{"date":"2026-05-19","open":20374,"high":21265,"low":20374,"close":20788,"volume":593,"rsi_14":36.24,"sma_20":22336.65,"sma_60":20667.89,"sma_120":19088.05},{"date":"2026-05-20","open":20793,"high":21010,"low":20414,"close":20680,"volume":7596,"rsi_14":34.17,"sma_20":22284.95,"sma_60":20693.41,"sma_120":19126.49},{"date":"2026-05-21","open":20679,"high":22220,"low":20679,"close":22111,"volume":5470,"rsi_14":48.76,"sma_20":22301.05,"sma_60":20741.91,"sma_120":19182.73},{"date":"2026-05-22","open":22205,"high":22353,"low":22185,"close":22333,"volume":2966,"rsi_14":51.3,"sma_20":22316.2,"sma_60":20790.88,"sma_120":19241.49},{"date":"2026-05-26","open":22481,"high":22880,"low":22481,"close":22746,"volume":4297,"rsi_14":53.74,"sma_20":22346.4,"sma_60":20843.94,"sma_120":19302.14},{"date":"2026-05-27","open":22758,"high":23491,"low":22758,"close":22933,"volume":3127,"rsi_14":54.67,"sma_20":22393.85,"sma_60":20898.93,"sma_120":19361.51},{"date":"2026-05-28","open":23211,"high":23260,"low":22272,"close":22950,"volume":3272,"rsi_14":47.71,"sma_20":22434.75,"sma_60":20954.48,"sma_120":19419.16},{"date":"2026-05-29","open":22950,"high":23542,"low":22694,"close":23542,"volume":3230,"rsi_14":59.59,"sma_20":22500.65,"sma_60":21026.61,"sma_120":19483.79},{"date":"2026-06-01","open":23542,"high":24101,"low":22489,"close":23903,"volume":1926,"rsi_14":59.84,"sma_20":22582.95,"sma_60":21131.94,"sma_120":19551.32},{"date":"2026-06-02","open":23805,"high":24100,"low":23145,"close":23903,"volume":10550,"rsi_14":59.6,"sma_20":22675.4,"sma_60":21219.72,"sma_120":19617.65},{"date":"2026-06-04","open":23116,"high":24135,"low":23116,"close":23844,"volume":958,"rsi_14":60.37,"sma_20":22761.2,"sma_60":21301.7,"sma_120":19681.43},{"date":"2026-06-05","open":23450,"high":23450,"low":21984,"close":22354,"volume":1581,"rsi_14":47.63,"sma_20":22769.1,"sma_60":21375.41,"sma_120":19733.52},{"date":"2026-06-08","open":22354,"high":22797,"low":21458,"close":21508,"volume":15138,"rsi_14":53.34,"sma_20":22687.05,"sma_60":21416.22,"sma_120":19775.93},{"date":"2026-06-09","open":23223,"high":23544,"low":22200,"close":23544,"volume":2978,"rsi_14":64.21,"sma_20":22748.0,"sma_60":21486.58,"sma_120":19833.27},{"date":"2026-06-10","open":23303,"high":23303,"low":22526,"close":22526,"volume":894,"rsi_14":60.27,"sma_20":22741.05,"sma_60":21540.1,"sma_120":19882.48},{"date":"2026-06-11","open":20683,"high":22949,"low":20683,"close":22944,"volume":907,"rsi_14":62.79,"sma_20":22748.5,"sma_60":21603.61,"sma_120":19935.13},{"date":"2026-06-12","open":22944,"high":25004,"low":22787,"close":23219,"volume":1739,"rsi_14":57.46,"sma_20":22776.65,"sma_60":21667.38,"sma_120":19991.48},{"date":"2026-06-15","open":23315,"high":24061,"low":23315,"close":23903,"volume":526,"rsi_14":59.31,"sma_20":22832.9,"sma_60":21736.12,"sma_120":20051.76},{"date":"2026-06-16","open":23902,"high":24110,"low":23902,"close":24105,"volume":1674,"rsi_14":58.27,"sma_20":22981.0,"sma_60":21802.21,"sma_120":20115.67},{"date":"2026-06-17","open":24105,"high":24594,"low":24105,"close":24594,"volume":2504,"rsi_14":59.74,"sma_20":23148.75,"sma_60":21879.98,"sma_120":20186.36},{"date":"2026-06-18","open":24605,"high":24718,"low":24575,"close":24718,"volume":13209,"rsi_14":60.25,"sma_20":23346.75,"sma_60":21956.36,"sma_120":20256.32},{"date":"2026-06-19","open":24690,"high":25173,"low":24461,"close":24542,"volume":6387,"rsi_14":56.79,"sma_20":23546.5,"sma_60":22046.91,"sma_120":20326.41},{"date":"2026-06-22","open":24644,"high":25138,"low":23607,"close":24545,"volume":1977,"rsi_14":54.1,"sma_20":23669.1,"sma_60":22131.17,"sma_120":20394.81},{"date":"2026-06-23","open":24545,"high":24545,"low":22550,"close":23014,"volume":3006,"rsi_14":44.67,"sma_20":23703.35,"sma_60":22183.88,"sma_120":20448.21},{"date":"2026-06-24","open":23013,"high":24416,"low":21730,"close":24416,"volume":4324,"rsi_14":52.23,"sma_20":23787.5,"sma_60":22264.27,"sma_120":20512.22},{"date":"2026-06-25","open":24417,"high":25306,"low":24417,"close":24624,"volume":3314,"rsi_14":61.67,"sma_20":23872.6,"sma_60":22350.1,"sma_120":20578.02},{"date":"2026-06-26","open":24098,"high":24098,"low":22672,"close":23800,"volume":3334,"rsi_14":62.5,"sma_20":23920.45,"sma_60":22432.03,"sma_120":20637.19},{"date":"2026-06-29","open":23997,"high":24127,"low":23656,"close":23977,"volume":1429,"rsi_14":52.32,"sma_20":23942.4,"sma_60":22528.43,"sma_120":20694.61},{"date":"2026-06-30","open":24082,"high":24538,"low":23869,"close":24280,"volume":1065,"rsi_14":62.74,"sma_20":23961.45,"sma_60":22604.6,"sma_120":20753.9},{"date":"2026-07-01","open":24121,"high":24736,"low":23971,"close":24141,"volume":2812,"rsi_14":58.84,"sma_20":23968.5,"sma_60":22700.79,"sma_120":20810.31},{"date":"2026-07-02","open":23422,"high":23635,"low":22713,"close":22713,"volume":1103,"rsi_14":45.93,"sma_20":23906.55,"sma_60":22755.72,"sma_120":20854.06},{"date":"2026-07-03","open":22620,"high":24580,"low":21335,"close":24580,"volume":2486,"rsi_14":54.44,"sma_20":24019.25,"sma_60":22847.22,"sma_120":20914.11},{"date":"2026-07-06","open":24579,"high":25459,"low":23918,"close":24298,"volume":2465,"rsi_14":51.66,"sma_20":24160.55,"sma_60":22928.45,"sma_120":20971.94},{"date":"2026-07-07","open":24294,"high":24343,"low":22915,"close":23958,"volume":3635,"rsi_14":46.91,"sma_20":24181.5,"sma_60":22988.53,"sma_120":21026.52},{"date":"2026-07-08","open":23276,"high":24215,"low":22768,"close":22871,"volume":1499,"rsi_14":40.95,"sma_20":24199.0,"sma_60":23027.82,"sma_120":21071.19},{"date":"2026-07-09","open":22965,"high":23933,"low":22131,"close":23192,"volume":1801,"rsi_14":43.17,"sma_20":24211.6,"sma_60":23067.33,"sma_120":21117.69},{"date":"2026-07-10","open":23291,"high":24492,"low":23291,"close":23770,"volume":3057,"rsi_14":46.75,"sma_20":24239.5,"sma_60":23118.75,"sma_120":21167.65},{"date":"2026-07-13","open":23686,"high":23774,"low":22224,"close":22239,"volume":4464,"rsi_14":46.72,"sma_20":24160.3,"sma_60":23138.57,"sma_120":21204.52},{"date":"2026-07-14","open":21978,"high":22487,"low":21434,"close":22397,"volume":4004,"rsi_14":39.49,"sma_20":24078.85,"sma_60":23157.08,"sma_120":21241.27},{"date":"2026-07-15","open":22748,"high":23725,"low":22748,"close":23261,"volume":5084,"rsi_14":43.56,"sma_20":24016.5,"sma_60":23184.33,"sma_120":21284.19},{"date":"2026-07-16","open":22165,"high":22673,"low":22071,"close":22363,"volume":2731,"rsi_14":42.79,"sma_20":23902.45,"sma_60":23195.28,"sma_120":21318.56},{"date":"2026-07-20","open":22288,"high":22466,"low":21581,"close":21730,"volume":2541,"rsi_14":39.78,"sma_20":23760.15,"sma_60":23197.2,"sma_120":21348.11},{"date":"2026-07-21","open":21721,"high":22663,"low":21582,"close":22446,"volume":3237,"rsi_14":42.07,"sma_20":23659.05,"sma_60":23209.73,"sma_120":21383.81},{"date":"2026-07-22","open":23247,"high":23464,"low":22619,"close":22619,"volume":2309,"rsi_14":43.51,"sma_20":23643.9,"sma_60":23221.15,"sma_120":21420.31},{"date":"2026-07-23","open":22930,"high":23266,"low":22792,"close":23247,"volume":4011,"rsi_14":53.08,"sma_20":23589.8,"sma_60":23241.23,"sma_120":21461.61},{"date":"2026-07-24","open":23248,"high":23248,"low":22299,"close":22397,"volume":1976,"rsi_14":37.95,"sma_20":23482.25,"sma_60":23249.57,"sma_120":21495.27},{"date":"2026-07-27","open":22648,"high":22648,"low":21987,"close":22521,"volume":1397,"rsi_14":40.01,"sma_20":23417.5,"sma_60":23257.57,"sma_120":21529.86},{"date":"2026-07-28","open":21483,"high":21621,"low":20426,"close":20451,"volume":3010,"rsi_14":33.5,"sma_20":23244.0,"sma_60":23229.02,"sma_120":21547.02},{"date":"2026-07-29","open":20397,"high":21013,"low":18036,"close":19266,"volume":1744,"rsi_14":32.95,"sma_20":22991.25,"sma_60":23178.55,"sma_120":21553.06},{"date":"2026-07-30","open":18971,"high":20271,"low":18917,"close":19075,"volume":853,"rsi_14":30.34,"sma_20":22735.75,"sma_60":23126.55,"sma_120":21558.27},{"date":"2026-07-31","open":19244,"high":22270,"low":19244,"close":22230,"volume":2114,"rsi_14":43.83,"sma_20":22711.25,"sma_60":23126.33,"sma_120":21592.94},{"date":"2026-08-03","open":22235,"high":22418,"low":21098,"close":21213,"volume":1085,"rsi_14":45.61,"sma_20":22536.25,"sma_60":23108.2,"sma_120":21614.98},{"date":"2026-08-04","open":21128,"high":21506,"low":20697,"close":21486,"volume":2359,"rsi_14":46.09,"sma_20":22389.25,"sma_60":23078.95,"sma_120":21639.65},{"date":"2026-08-05","open":22349,"high":22543,"low":22196,"close":22324,"volume":1675,"rsi_14":45.97,"sma_20":22301.75,"sma_60":23077.08,"sma_120":21671.9},{"date":"2026-08-06","open":21907,"high":22012,"low":21203,"close":21203,"volume":2207,"rsi_14":45.2,"sma_20":22212.75,"sma_60":23050.93,"sma_120":21694.44},{"date":"2026-08-07","open":21249,"high":21585,"low":20946,"close":21015,"volume":519,"rsi_14":46.8,"sma_20":22098.0,"sma_60":23019.37,"sma_120":21714.77},{"date":"2026-08-10","open":21188,"high":21381,"low":21029,"close":21218,"volume":874,"rsi_14":44.88,"sma_20":21912.95,"sma_60":22911.8,"sma_120":21693.44},{"date":"2026-08-11","open":20971,"high":21530,"low":20971,"close":21421,"volume":638,"rsi_14":45.01,"sma_20":21871.6,"sma_60":22890.4,"sma_120":21717.27},{"date":"2026-08-12","open":21705,"high":22429,"low":21705,"close":22121,"volume":1068,"rsi_14":45.34,"sma_20":21857.55,"sma_60":22907.83,"sma_120":21746.36},{"date":"2026-08-13","open":22552,"high":23172,"low":22552,"close":22999,"volume":1162,"rsi_14":52.47,"sma_20":21844.15,"sma_60":22938.35,"sma_120":21783.52},{"date":"2026-08-14","open":23475,"high":23480,"low":23063,"close":23336,"volume":2292,"rsi_14":53.29,"sma_20":21893.05,"sma_60":22982.52,"sma_120":21819.86},{"date":"2026-08-18","open":24025,"high":24025,"low":22874,"close":23043,"volume":7242,"rsi_14":62.23,"sma_20":21959.1,"sma_60":23023.6,"sma_120":21852.44},{"date":"2026-08-19","open":22572,"high":22577,"low":22008,"close":22126,"volume":273,"rsi_14":63.85,"sma_20":21942.8,"sma_60":23025.3,"sma_120":21876.77},{"date":"2026-08-20","open":22538,"high":23291,"low":22538,"close":23157,"volume":3409,"rsi_14":68.3,"sma_20":21969.75,"sma_60":23040.63,"sma_120":21908.15},{"date":"2026-08-21","open":23177,"high":23450,"low":23097,"close":23410,"volume":1117,"rsi_14":57.15,"sma_20":21977.85,"sma_60":23053.32,"sma_120":21940.23},{"date":"2026-08-24","open":23068,"high":23311,"low":22869,"close":22974,"volume":1408,"rsi_14":61.47,"sma_20":22006.8,"sma_60":23055.5,"sma_120":21968.02},{"date":"2026-08-25","open":22276,"high":23098,"low":22121,"close":23098,"volume":522,"rsi_14":60.71,"sma_20":22035.75,"sma_60":23059.53,"sma_120":21997.02},{"date":"2026-08-26","open":23098,"high":23436,"low":23098,"close":23356,"volume":1356,"rsi_14":57.43,"sma_20":22182.0,"sma_60":23057.98,"sma_120":22031.5},{"date":"2026-08-27","open":23475,"high":23753,"low":23475,"close":23614,"volume":1057,"rsi_14":69.82,"sma_20":22401.0,"sma_60":23054.73,"sma_120":22081.71},{"date":"2026-08-28","open":23578,"high":23698,"low":23374,"close":23374,"volume":1446,"rsi_14":68.21,"sma_20":22613.0,"sma_60":23044.25,"sma_120":22119.53},{"date":"2026-08-31","open":23049,"high":23582,"low":22661,"close":23473,"volume":1399,"rsi_14":68.66,"sma_20":22593.75,"sma_60":22951.85,"sma_120":22111.2},{"date":"2026-09-01","open":23105,"high":23772,"low":23105,"close":23772,"volume":2150,"rsi_14":69.15,"sma_20":22722.05,"sma_60":22975.48,"sma_120":22158.38},{"date":"2026-09-02","open":23020,"high":23368,"low":22960,"close":22970,"volume":409,"rsi_14":56.79,"sma_20":22796.4,"sma_60":22999.87,"sma_120":22189.54},{"date":"2026-09-03","open":23165,"high":23319,"low":22557,"close":23035,"volume":459,"rsi_14":50.3,"sma_20":22831.95,"sma_60":22991.23,"sma_120":22218.84},{"date":"2026-09-04","open":23159,"high":23493,"low":23159,"close":23428,"volume":1268,"rsi_14":50.81,"sma_20":22943.5,"sma_60":23006.23,"sma_120":22251.6},{"date":"2026-09-07","open":23947,"high":24350,"low":23947,"close":24350,"volume":4120,"rsi_14":60.67,"sma_20":23110.8,"sma_60":23029.67,"sma_120":22293.54},{"date":"2026-09-08","open":24295,"high":24684,"low":24295,"close":24340,"volume":1456,"rsi_14":71.28,"sma_20":23267.35,"sma_60":23048.32,"sma_120":22333.2},{"date":"2026-09-09","open":24284,"high":24698,"low":24284,"close":24643,"volume":624,"rsi_14":66.6,"sma_20":23428.95,"sma_60":23062.25,"sma_120":22372.95},{"date":"2026-09-10","open":24563,"high":24847,"low":24245,"close":24743,"volume":2309,"rsi_14":65.41,"sma_20":23560.45,"sma_60":23074.47,"sma_120":22410.51},{"date":"2026-09-11","open":24001,"high":24509,"low":24001,"close":24449,"volume":2264,"rsi_14":67.65,"sma_20":23633.1,"sma_60":23073.62,"sma_120":22447.33},{"date":"2026-09-14","open":23607,"high":23978,"low":23492,"close":23656,"volume":502,"rsi_14":56.86,"sma_20":23653.8,"sma_60":23059.05,"sma_120":22476.6},{"date":"2026-09-15","open":23477,"high":23769,"low":23378,"close":23477,"volume":2205,"rsi_14":52.29,"sma_20":23680.2,"sma_60":23042.72,"sma_120":22512.07},{"date":"2026-09-16","open":23413,"high":23928,"low":23413,"close":23804,"volume":420,"rsi_14":53.0,"sma_20":23769.2,"sma_60":23033.53,"sma_120":22547.98},{"date":"2026-09-17","open":23948,"high":24058,"low":23899,"close":23899,"volume":629,"rsi_14":56.79,"sma_20":23811.15,"sma_60":23051.47,"sma_120":22581.76},{"date":"2026-09-18","open":24399,"high":24583,"low":24315,"close":24548,"volume":3103,"rsi_14":61.43,"sma_20":23873.15,"sma_60":23056.92,"sma_120":22623.07},{"date":"2026-09-21","open":24578,"high":25009,"low":24578,"close":24964,"volume":815,"rsi_14":62.31,"sma_20":23978.05,"sma_60":23065.92,"sma_120":22668.85},{"date":"2026-09-22","open":25228,"high":25401,"low":24910,"close":24994,"volume":1837,"rsi_14":73.7,"sma_20":24078.25,"sma_60":23087.5,"sma_120":22719.02},{"date":"2026-09-23","open":25228,"high":25298,"low":24995,"close":25095,"volume":1481,"rsi_14":73.9,"sma_20":24170.5,"sma_60":23109.45,"sma_120":22776.6},{"date":"2026-09-28","open":25233,"high":25233,"low":24643,"close":24657,"volume":713,"rsi_14":64.56,"sma_20":24227.75,"sma_60":23119.02,"sma_120":22817.85},{"date":"2026-09-29","open":24510,"high":24855,"low":24495,"close":24690,"volume":1591,"rsi_14":53.13,"sma_20":24288.75,"sma_60":23128.05,"sma_120":22868.86},{"date":"2026-09-30","open":24690,"high":25140,"low":24690,"close":24890,"volume":1679,"rsi_14":55.6,"sma_20":24354.75,"sma_60":23164.23,"sma_120":22912.91},{"date":"2026-10-01","open":24615,"high":25260,"low":24565,"close":25260,"volume":710,"rsi_14":56.3,"sma_20":24424.25,"sma_60":23173.77,"sma_120":22961.78},{"date":"2026-10-02","open":25120,"high":25400,"low":25120,"close":25400,"volume":1168,"rsi_14":56.73,"sma_20":24541.0,"sma_60":23190.33,"sma_120":23009.07},{"date":"2026-10-06","open":25460,"high":25545,"low":25065,"close":25205,"volume":877,"rsi_14":59.63,"sma_20":24570.2,"sma_60":23123.9,"sma_120":23002.66},{"date":"2026-10-07","open":24925,"high":25335,"low":24750,"close":24750,"volume":1965,"rsi_14":63.58,"sma_20":24636.2,"sma_60":23155.08,"sma_120":23035.59},{"date":"2026-10-08","open":24595,"high":24635,"low":24055,"close":24055,"volume":3144,"rsi_14":55.74,"sma_20":24621.4,"sma_60":23169.33,"sma_120":23060.14},{"date":"2026-10-12","open":23840,"high":23995,"low":23355,"close":23355,"volume":6851,"rsi_14":44.0,"sma_20":24572.1,"sma_60":23162.28,"sma_120":23079.93},{"date":"2026-10-13","open":22555,"high":22595,"low":21790,"close":22075,"volume":1272,"rsi_14":33.27,"sma_20":24443.6,"sma_60":23159.42,"sma_120":23086.17},{"date":"2026-10-14","open":21510,"high":22715,"low":21510,"close":22085,"volume":2664,"rsi_14":24.87,"sma_20":24310.6,"sma_60":23154.1,"sma_120":23090.52},{"date":"2026-10-15","open":22745,"high":22745,"low":20015,"close":20350,"volume":5719,"rsi_14":13.26,"sma_20":24105.55,"sma_60":23105.43,"sma_120":23077.47},{"date":"2026-10-16","open":20655,"high":21275,"low":20520,"close":20745,"volume":2490,"rsi_14":17.92,"sma_20":23955.15,"sma_60":23078.35,"sma_120":23067.16},{"date":"2026-10-19","open":20170,"high":21000,"low":20170,"close":21000,"volume":1602,"rsi_14":19.75,"sma_20":23826.45,"sma_60":23066.05,"sma_120":23059.78},{"date":"2026-10-20","open":20870,"high":20870,"low":20140,"close":20280,"volume":1282,"rsi_14":18.98,"sma_20":23645.35,"sma_60":23029.82,"sma_120":23045.67},{"date":"2026-10-21","open":20690,"high":21340,"low":20690,"close":20970,"volume":2100,"rsi_14":26.28,"sma_20":23494.0,"sma_60":23002.2,"sma_120":23035.3},{"date":"2026-10-22","open":20755,"high":21055,"low":20160,"close":20160,"volume":1758,"rsi_14":22.01,"sma_20":23269.55,"sma_60":22950.62,"sma_120":23017.22},{"date":"2026-10-23","open":19526,"high":20230,"low":18967,"close":20230,"volume":1536}],"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 200커버드콜OTM","phase":"above-fold","symbol_resolved":true}