{"status":"ok","report":{"price_analysis":{"current":14780.0,"change_1d":-2.3,"change_7d":-3.6,"change_30d":-9.7,"high_30d":16545.0,"low_30d":14740.0,"position_in_range":2.0,"support":14920.5,"resistance":16364.5},"summary":"TIGER 유로스탁스레버리지(합성 H)(225050)은(는) Euro Stoxx 50 Daily Leverage Index(PR)를 추종하는 ETF입니다, 순자산 81.6억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 35.9로 약세 구간입니다. MACD(-281.12)가 시그널선(-266.77)을 하회합니다(데드크로스). 현재가가 SMA20(15440)과 SMA60(16116) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 14727~16152 (현재 위치 4%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 36","rsi_14":35.91549295774648,"macd":-281.12199295938444,"macd_signal":-266.77484355969176,"sma_20":15439.75,"sma_60":16116.166666666666,"bb_upper":16152.368235803715,"bb_lower":14727.131764196285,"atr_14":257.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.00, 기관 순매수 -221.00. 30일 누적: 외국인 18.00, 기관 3214.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":1.0,"institutional_flow":-221.0,"data":[{"date":"2026-10-22","foreign_net":-1.0,"institution_net":-297.0,"retail_net":298.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":298.0,"retail_net":-298.0},{"date":"2026-10-20","foreign_net":2.0,"institution_net":-92.0,"retail_net":90.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-51.0,"retail_net":51.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-79.0,"retail_net":79.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":394.0,"retail_net":-394.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":184.0,"retail_net":-184.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":90.0,"retail_net":-90.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-108.0,"retail_net":108.0},{"date":"2026-10-08","foreign_net":3.0,"institution_net":-172.0,"retail_net":169.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":56.0,"retail_net":-56.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":141.0,"retail_net":-141.0},{"date":"2026-10-02","foreign_net":3.0,"institution_net":-389.0,"retail_net":386.0},{"date":"2026-10-01","foreign_net":3.0,"institution_net":425.0,"retail_net":-428.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-46.0,"retail_net":46.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-55.0,"retail_net":55.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-190.0,"retail_net":190.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-32.0,"retail_net":32.0},{"date":"2026-09-22","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-21","foreign_net":3.0,"institution_net":-119.0,"retail_net":116.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":28.0,"retail_net":-28.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":678.0,"retail_net":-678.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-22.0,"retail_net":22.0},{"date":"2026-09-15","foreign_net":3.0,"institution_net":-206.0,"retail_net":203.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":1589.0,"retail_net":-1589.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":792.0,"retail_net":-792.0},{"date":"2026-09-10","foreign_net":3.0,"institution_net":-149.0,"retail_net":146.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":128.0,"retail_net":-128.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":422.0,"retail_net":-422.0}],"periods":{"d1":{"foreign_net":-1.0,"institution_net":-297.0,"retail_net":298.0},"d3":{"foreign_net":1.0,"institution_net":-91.0,"retail_net":90.0},"d7":{"foreign_net":1.0,"institution_net":357.0,"retail_net":-358.0},"d14":{"foreign_net":10.0,"institution_net":400.0,"retail_net":-410.0},"d30":{"foreign_net":18.0,"institution_net":3214.0,"retail_net":-3232.0}}},"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":33,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":35.9,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.7,"unit":"%","percentile":34,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.4033,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.4,"summary":"배당수익률 1.40%","metrics":[{"name":"배당수익률","value":1.4,"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":"2026-10-23T21:06:32.022010+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Euro Stoxx 50 Daily Leverage Index(PR)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.58,"aum":600000000.0,"aum_display":"81.6억","dividend_yield":null,"tracking_error":2.05,"holdings":[{"ticker":"195930","name":"TIGER 유로스탁스50(합성 H)","weight":null},{"ticker":"","name":"유로스탁스50 TRS(미래에셋증권)","weight":null},{"ticker":"","name":"EURO STOXX50 INDEX EUR (LEVERAGE) TRS 26","weight":null},{"ticker":"","name":"유로스탁스50 TRS(KB증권)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":6,"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":14780.0,"change_pct":-2.28,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6964.63},{"date":"2016-10-25","close":6984.9647},{"date":"2016-10-26","close":6889.3916},{"date":"2016-10-27","close":6844.6553},{"date":"2016-10-28","close":6909.7263},{"date":"2016-10-31","close":6894.4753},{"date":"2016-11-01","close":6870.0737},{"date":"2016-11-02","close":6634.1913},{"date":"2016-11-03","close":6494.8987},{"date":"2016-11-04","close":6499.9824},{"date":"2016-11-07","close":6489.8151},{"date":"2016-11-08","close":6570.1371},{"date":"2016-11-09","close":6214.2801},{"date":"2016-11-10","close":6824.3206},{"date":"2016-11-11","close":6769.417},{"date":"2016-11-14","close":6824.3206},{"date":"2016-11-15","close":6734.848},{"date":"2016-11-16","close":6829.4043},{"date":"2016-11-17","close":6719.597},{"date":"2016-11-18","close":6799.919},{"date":"2016-11-21","close":6699.2623},{"date":"2016-11-22","close":6789.7517},{"date":"2016-11-23","close":6779.5843},{"date":"2016-11-24","close":6729.7644},{"date":"2016-11-25","close":6750.099},{"date":"2016-11-28","close":6759.2497},{"date":"2016-11-29","close":6630.1244},{"date":"2016-11-30","close":6659.6097},{"date":"2016-12-01","close":6750.099},{"date":"2016-12-02","close":6669.777},{"date":"2016-12-05","close":6534.5514},{"date":"2016-12-06","close":6704.346},{"date":"2016-12-07","close":6959.5463},{"date":"2016-12-08","close":7274.7339},{"date":"2016-12-09","close":7349.9723},{"date":"2016-12-12","close":7449.6122},{"date":"2016-12-13","close":7424.1939},{"date":"2016-12-14","close":7509.5996},{"date":"2016-12-15","close":7404.8759},{"date":"2016-12-16","close":7584.8379},{"date":"2016-12-19","close":7694.6452},{"date":"2016-12-20","close":7665.1599},{"date":"2016-12-21","close":7739.3815},{"date":"2016-12-22","close":7679.3942},{"date":"2016-12-23","close":7714.9799},{"date":"2016-12-26","close":7709.8962},{"date":"2016-12-27","close":7764.7999},{"date":"2016-12-28","close":7774.9672},{"date":"2016-12-29","close":7720.0636},{"date":"2017-01-02","close":7845.1219},{"date":"2017-01-03","close":7984.4145},{"date":"2017-01-04","close":7994.5818},{"date":"2017-01-05","close":7984.4145},{"date":"2017-01-06","close":7949.8455},{"date":"2017-01-09","close":8030.1675},{"date":"2017-01-10","close":7929.5108},{"date":"2017-01-11","close":7934.5945},{"date":"2017-01-12","close":7914.2598},{"date":"2017-01-13","close":7834.9545},{"date":"2017-01-16","close":7924.4272},{"date":"2017-01-17","close":7824.7872},{"date":"2017-01-18","close":7814.6199},{"date":"2017-01-19","close":7919.3435},{"date":"2017-01-20","close":7879.6909},{"date":"2017-01-23","close":7845.1219},{"date":"2017-01-24","close":7774.9672},{"date":"2017-01-25","close":7864.4398},{"date":"2017-01-26","close":7999.6655},{"date":"2017-01-31","close":7759.7162},{"date":"2017-02-01","close":7634.6579},{"date":"2017-02-02","close":7644.8252},{"date":"2017-02-03","close":7644.8252},{"date":"2017-02-06","close":7774.9672},{"date":"2017-02-07","close":7600.0889},{"date":"2017-02-08","close":7634.6579},{"date":"2017-02-09","close":7634.6579},{"date":"2017-02-10","close":7744.4652},{"date":"2017-02-13","close":7809.5362},{"date":"2017-02-14","close":7840.0382},{"date":"2017-02-15","close":7934.5945},{"date":"2017-02-16","close":7960.0129},{"date":"2017-02-17","close":7934.5945},{"date":"2017-02-20","close":7979.3308},{"date":"2017-02-21","close":7939.6782},{"date":"2017-02-22","close":8009.8328},{"date":"2017-02-23","close":7989.4982},{"date":"2017-02-24","close":7960.0129},{"date":"2017-02-27","close":7919.3435},{"date":"2017-02-28","close":7889.8582},{"date":"2017-03-02","close":8224.3638},{"date":"2017-03-03","close":8194.8785},{"date":"2017-03-06","close":8239.6148},{"date":"2017-03-07","close":8244.6985},{"date":"2017-03-08","close":8194.8785},{"date":"2017-03-09","close":8210.1295},{"date":"2017-03-10","close":8385.0078},{"date":"2017-03-13","close":8395.1751},{"date":"2017-03-14","close":8390.0915},{"date":"2017-03-15","close":8374.8405},{"date":"2017-03-16","close":8479.5641},{"date":"2017-03-17","close":8529.3841},{"date":"2017-03-20","close":8494.8151},{"date":"2017-03-21","close":8529.3841},{"date":"2017-03-22","close":8399.2421},{"date":"2017-03-23","close":8459.2294},{"date":"2017-03-24","close":8549.7188},{"date":"2017-03-27","close":8409.4094},{"date":"2017-03-28","close":8510.0661},{"date":"2017-03-29","close":8679.8608},{"date":"2017-03-30","close":8704.2624},{"date":"2017-03-31","close":8695.1118},{"date":"2017-04-03","close":8859.8227},{"date":"2017-04-04","close":8690.0281},{"date":"2017-04-05","close":8769.3334},{"date":"2017-04-06","close":8760.1828},{"date":"2017-04-07","close":8700.1954},{"date":"2017-04-10","close":8820.1701},{"date":"2017-04-11","close":8709.346},{"date":"2017-04-12","close":8724.5971},{"date":"2017-04-13","close":8654.4424},{"date":"2017-04-14","close":8489.7314},{"date":"2017-04-17","close":8524.3004},{"date":"2017-04-18","close":8624.9571},{"date":"2017-04-19","close":8404.3258},{"date":"2017-04-20","close":8419.5768},{"date":"2017-04-21","close":8559.8861},{"date":"2017-04-24","close":8894.3917},{"date":"2017-04-25","close":9279.734},{"date":"2017-04-26","close":9249.232},{"date":"2017-04-27","close":9199.412},{"date":"2017-04-28","close":9129.2573},{"date":"2017-05-02","close":9084.521},{"date":"2017-05-04","close":9305.1523},{"date":"2017-05-08","close":9764.7163},{"date":"2017-05-10","close":9610.1726},{"date":"2017-05-11","close":9644.7416},{"date":"2017-05-12","close":9550.1853},{"date":"2017-05-15","close":9639.6579},{"date":"2017-05-16","close":9629.4906},{"date":"2017-05-17","close":9524.767},{"date":"2017-05-18","close":9305.1523},{"date":"2017-05-19","close":9259.3993},{"date":"2017-05-22","close":9349.8887},{"date":"2017-05-23","close":9300.0687},{"date":"2017-05-24","close":9389.5413},{"date":"2017-05-25","close":9449.5286},{"date":"2017-05-26","close":9349.8887},{"date":"2017-05-29","close":9294.985},{"date":"2017-05-30","close":9274.6503},{"date":"2017-05-31","close":9229.914},{"date":"2017-06-01","close":9194.3283},{"date":"2017-06-02","close":9329.554},{"date":"2017-06-05","close":9384.4576},{"date":"2017-06-07","close":9204.4957},{"date":"2017-06-08","close":9245.165},{"date":"2017-06-09","close":9274.6503},{"date":"2017-06-12","close":9224.8303},{"date":"2017-06-13","close":9164.843},{"date":"2017-06-14","close":9199.412},{"date":"2017-06-15","close":9109.9394},{"date":"2017-06-16","close":9065.2031},{"date":"2017-06-19","close":9169.9267},{"date":"2017-06-20","close":9269.5666},{"date":"2017-06-21","close":9159.7593},{"date":"2017-06-22","close":9164.843},{"date":"2017-06-23","close":9204.4957},{"date":"2017-06-26","close":9164.843},{"date":"2017-06-27","close":9199.412},{"date":"2017-06-28","close":9039.7847},{"date":"2017-06-29","close":9144.5083},{"date":"2017-06-30","close":8829.3207},{"date":"2017-07-03","close":8734.7644},{"date":"2017-07-04","close":8864.9064},{"date":"2017-07-05","close":8764.2497},{"date":"2017-07-06","close":8820.1701},{"date":"2017-07-07","close":8704.2624},{"date":"2017-07-10","close":8769.3334},{"date":"2017-07-11","close":8824.237},{"date":"2017-07-12","close":8769.3334},{"date":"2017-07-13","close":8954.379},{"date":"2017-07-14","close":8979.7974},{"date":"2017-07-17","close":9044.8684},{"date":"2017-07-18","close":8919.81},{"date":"2017-07-19","close":8829.3207},{"date":"2017-07-20","close":8940.1447},{"date":"2017-07-21","close":8904.559},{"date":"2017-07-24","close":8669.6934},{"date":"2017-07-25","close":8724.5971},{"date":"2017-07-26","close":8734.7644},{"date":"2017-07-27","close":8864.9064},{"date":"2017-07-28","close":8744.9317},{"date":"2017-07-31","close":8739.8481},{"date":"2017-08-01","close":8635.1244},{"date":"2017-08-02","close":8794.7517},{"date":"2017-08-03","close":8700.1954},{"date":"2017-08-04","close":8704.2624},{"date":"2017-08-07","close":8859.8227},{"date":"2017-08-08","close":8815.0864},{"date":"2017-08-09","close":8820.1701},{"date":"2017-08-10","close":8709.346},{"date":"2017-08-11","close":8519.2167},{"date":"2017-08-14","close":8494.8151},{"date":"2017-08-16","close":8669.6934},{"date":"2017-08-17","close":8709.346},{"date":"2017-08-18","close":8599.5387},{"date":"2017-08-21","close":8554.8024},{"date":"2017-08-22","close":8570.0534},{"date":"2017-08-23","close":8635.1244},{"date":"2017-08-24","close":8549.7188},{"date":"2017-08-25","close":8609.7061},{"date":"2017-08-28","close":8534.4677},{"date":"2017-08-29","close":8390.0915},{"date":"2017-08-30","close":8444.9951},{"date":"2017-08-31","close":8429.7441},{"date":"2017-09-01","close":8489.7314},{"date":"2017-09-04","close":8484.6478},{"date":"2017-09-05","close":8515.1498},{"date":"2017-09-06","close":8424.6604},{"date":"2017-09-07","close":8570.0534},{"date":"2017-09-08","close":8570.0534},{"date":"2017-09-11","close":8640.2081},{"date":"2017-09-12","close":8794.7517},{"date":"2017-09-13","close":8884.2243},{"date":"2017-09-14","close":8869.9901},{"date":"2017-09-15","close":8924.8937},{"date":"2017-09-18","close":8964.5464},{"date":"2017-09-19","close":8944.2117},{"date":"2017-09-20","close":8919.81},{"date":"2017-09-21","close":8969.63},{"date":"2017-09-22","close":8959.4627},{"date":"2017-09-25","close":8989.9647},{"date":"2017-09-26","close":8924.8937},{"date":"2017-09-27","close":8959.4627},{"date":"2017-09-28","close":9099.772},{"date":"2017-09-29","close":9134.341},{"date":"2017-10-10","close":9254.3156},{"date":"2017-10-11","close":9319.3866},{"date":"2017-10-12","close":9334.6376},{"date":"2017-10-13","close":9305.1523},{"date":"2017-10-16","close":9309.2193},{"date":"2017-10-17","close":9334.6376},{"date":"2017-10-18","close":9329.554},{"date":"2017-10-19","close":9384.4576},{"date":"2017-10-20","close":9339.7213},{"date":"2017-10-23","close":9314.303},{"date":"2017-10-24","close":9300.0687},{"date":"2017-10-25","close":9284.8177},{"date":"2017-10-26","close":9229.914},{"date":"2017-10-27","close":9439.3613},{"date":"2017-10-30","close":9574.5869},{"date":"2017-10-31","close":9610.1726},{"date":"2017-11-01","close":9699.6453},{"date":"2017-11-02","close":9759.6326},{"date":"2017-11-03","close":9785.0509},{"date":"2017-11-06","close":9714.8963},{"date":"2017-11-07","close":9735.231},{"date":"2017-11-08","close":9579.6706},{"date":"2017-11-09","close":9610.1726},{"date":"2017-11-10","close":9374.2903},{"date":"2017-11-13","close":9245.165},{"date":"2017-11-14","close":9144.5083},{"date":"2017-11-15","close":9009.2827},{"date":"2017-11-16","close":9094.6883},{"date":"2017-11-17","close":9204.4957},{"date":"2017-11-20","close":9024.5337},{"date":"2017-11-21","close":9120.1067},{"date":"2017-11-22","close":9254.3156},{"date":"2017-11-23","close":9125.1904},{"date":"2017-11-24","close":9149.592},{"date":"2017-11-27","close":9129.2573},{"date":"2017-11-28","close":9099.772},{"date":"2017-11-29","close":9199.412},{"date":"2017-11-30","close":9149.592},{"date":"2017-12-01","close":9094.6883},{"date":"2017-12-04","close":9109.9394},{"date":"2017-12-05","close":9139.4247},{"date":"2017-12-06","close":9005.2157},{"date":"2017-12-07","close":9074.3537},{"date":"2017-12-08","close":9204.4957},{"date":"2017-12-11","close":9245.165},{"date":"2017-12-12","close":9219.7467},{"date":"2017-12-13","close":9234.9977},{"date":"2017-12-14","close":9180.094},{"date":"2017-12-15","close":9060.1194},{"date":"2017-12-18","close":9125.1904},{"date":"2017-12-19","close":9284.8177},{"date":"2017-12-20","close":9254.3156},{"date":"2017-12-21","close":9029.6174},{"date":"2017-12-22","close":9089.6047},{"date":"2017-12-26","close":9024.5337},{"date":"2017-12-27","close":9055.0357},{"date":"2017-12-28","close":9039.7847},{"date":"2018-01-02","close":8694.7197},{"date":"2018-01-03","close":8620.9521},{"date":"2018-01-04","close":8748.8154},{"date":"2018-01-05","close":8989.7891},{"date":"2018-01-08","close":9176.667},{"date":"2018-01-09","close":9156.9951},{"date":"2018-01-10","close":9220.9268},{"date":"2018-01-11","close":9176.667},{"date":"2018-01-12","close":9112.7354},{"date":"2018-01-15","close":9196.3379},{"date":"2018-01-16","close":9206.1738},{"date":"2018-01-17","close":9206.1738},{"date":"2018-01-18","close":9230.7627},{"date":"2018-01-19","close":9225.8447},{"date":"2018-01-22","close":9383.2158},{"date":"2018-01-23","close":9520.915},{"date":"2018-01-24","close":9525.833},{"date":"2018-01-25","close":9324.2012},{"date":"2018-01-26","close":9319.2842},{"date":"2018-01-29","close":9393.0508},{"date":"2018-01-30","close":9240.5986},{"date":"2018-01-31","close":9166.8311},{"date":"2018-02-01","close":9235.6807},{"date":"2018-02-02","close":8984.8711},{"date":"2018-02-05","close":8769.3334},{"date":"2018-02-06","close":8109.498},{"date":"2018-02-07","close":8119.334},{"date":"2018-02-08","close":8330.8008},{"date":"2018-02-09","close":7932.4565},{"date":"2018-02-12","close":7971.7988},{"date":"2018-02-13","close":8030.813},{"date":"2018-02-14","close":7976.7168},{"date":"2018-02-19","close":8261.9512},{"date":"2018-02-20","close":8129.1694},{"date":"2018-02-21","close":8183.2656},{"date":"2018-02-22","close":8129.1694},{"date":"2018-02-23","close":8242.2793},{"date":"2018-02-26","close":8335.7178},{"date":"2018-02-27","close":8365.2256},{"date":"2018-02-28","close":8281.6221},{"date":"2018-03-02","close":8179.6275},{"date":"2018-03-05","close":7944.7618},{"date":"2018-03-06","close":7942.292},{"date":"2018-03-07","close":7794.7573},{"date":"2018-03-08","close":7966.8813},{"date":"2018-03-09","close":8119.334},{"date":"2018-03-12","close":8227.5264},{"date":"2018-03-13","close":8207.8545},{"date":"2018-03-14","close":8050.4844},{"date":"2018-03-15","close":8060.3198},{"date":"2018-03-16","close":8119.334},{"date":"2018-03-19","close":8158.6763},{"date":"2018-03-20","close":8119.334},{"date":"2018-03-21","close":8134.0874},{"date":"2018-03-22","close":8114.416},{"date":"2018-03-23","close":7642.3047},{"date":"2018-03-26","close":7691.4829},{"date":"2018-03-27","close":7720.9897},{"date":"2018-03-28","close":7583.2905},{"date":"2018-03-29","close":7711.1543},{"date":"2018-03-30","close":7784.9214},{"date":"2018-04-02","close":7780.0034},{"date":"2018-04-03","close":7686.5649},{"date":"2018-04-04","close":7720.9897},{"date":"2018-04-05","close":7942.292},{"date":"2018-04-06","close":8025.895},{"date":"2018-04-09","close":8065.2378},{"date":"2018-04-10","close":8183.2656},{"date":"2018-04-11","close":8114.416},{"date":"2018-04-12","close":8084.9092},{"date":"2018-04-13","close":8173.4297},{"date":"2018-04-16","close":8281.6221},{"date":"2018-04-17","close":8306.2109},{"date":"2018-04-18","close":8399.6504},{"date":"2018-04-19","close":8473.417},{"date":"2018-04-20","close":8424.2393},{"date":"2018-04-23","close":8463.582},{"date":"2018-04-24","close":8611.1162},{"date":"2018-04-25","close":8434.0752},{"date":"2018-04-26","close":8409.4854},{"date":"2018-04-27","close":8542.2666},{"date":"2018-04-30","close":8630.7881},{"date":"2018-05-02","close":8606.1982},{"date":"2018-05-03","close":8734.0625},{"date":"2018-05-04","close":8714.3906},{"date":"2018-05-08","close":8788.1582},{"date":"2018-05-09","close":8822.583},{"date":"2018-05-10","close":8906.1865},{"date":"2018-05-11","close":8916.0215},{"date":"2018-05-14","close":8852.0898},{"date":"2018-05-15","close":8788.1582},{"date":"2018-05-16","close":8788.1582},{"date":"2018-05-17","close":8847.1719},{"date":"2018-05-18","close":8920.9395},{"date":"2018-05-21","close":8916.0215},{"date":"2018-05-23","close":8852.0898},{"date":"2018-05-24","close":8655.377},{"date":"2018-05-25","close":8635.7061},{"date":"2018-05-28","close":8596.3633},{"date":"2018-05-29","close":8370.1426},{"date":"2018-05-30","close":8183.2656},{"date":"2018-05-31","close":8242.2793},{"date":"2018-06-01","close":8207.8545},{"date":"2018-06-04","close":8355.3896},{"date":"2018-06-05","close":8355.3896},{"date":"2018-06-07","close":8463.582},{"date":"2018-06-08","close":8242.2793},{"date":"2018-06-11","close":8301.293},{"date":"2018-06-12","close":8448.8281},{"date":"2018-06-14","close":8409.4854},{"date":"2018-06-15","close":8665.2129},{"date":"2018-06-18","close":8507.8418},{"date":"2018-06-19","close":8261.9512},{"date":"2018-06-20","close":8291.458},{"date":"2018-06-21","close":8276.7041},{"date":"2018-06-22","close":8089.8267},{"date":"2018-06-25","close":8119.334},{"date":"2018-06-26","close":7947.21},{"date":"2018-06-27","close":7966.8813},{"date":"2018-06-28","close":7952.1274},{"date":"2018-06-29","close":8030.813},{"date":"2018-07-02","close":7839.0176},{"date":"2018-07-03","close":7961.9634},{"date":"2018-07-04","close":8040.6484},{"date":"2018-07-05","close":8079.9912},{"date":"2018-07-06","close":8306.2109},{"date":"2018-07-09","close":8355.3896},{"date":"2018-07-10","close":8375.0605},{"date":"2018-07-11","close":8301.293},{"date":"2018-07-12","close":8247.1973},{"date":"2018-07-13","close":8350.4717},{"date":"2018-07-16","close":8345.5537},{"date":"2018-07-17","close":8325.8828},{"date":"2018-07-18","close":8438.9922},{"date":"2018-07-19","close":8438.9922},{"date":"2018-07-20","close":8404.5674},{"date":"2018-07-23","close":8345.5537},{"date":"2018-07-24","close":8345.5537},{"date":"2018-07-25","close":8414.4033},{"date":"2018-07-26","close":8468.5},{"date":"2018-07-27","close":8537.3496},{"date":"2018-07-30","close":8532.4316},{"date":"2018-07-31","close":8566.8564},{"date":"2018-08-01","close":8601.2812},{"date":"2018-08-02","close":8488.1709},{"date":"2018-08-03","close":8498.0068},{"date":"2018-08-06","close":8532.4316},{"date":"2018-08-07","close":8517.6777},{"date":"2018-08-08","close":8547.1846},{"date":"2018-08-09","close":8493.0889},{"date":"2018-08-10","close":8414.4033},{"date":"2018-08-13","close":8094.7446},{"date":"2018-08-14","close":8104.5801},{"date":"2018-08-16","close":7898.0317},{"date":"2018-08-17","close":7976.7168},{"date":"2018-08-20","close":7991.4702},{"date":"2018-08-21","close":8055.4019},{"date":"2018-08-22","close":8055.4019},{"date":"2018-08-23","close":8104.5801},{"date":"2018-08-24","close":8173.4297},{"date":"2018-08-27","close":8252.1152},{"date":"2018-08-28","close":8370.1426},{"date":"2018-08-29","close":8330.8008},{"date":"2018-08-30","close":8281.6221},{"date":"2018-08-31","close":8198.0186},{"date":"2018-09-03","close":8050.4844},{"date":"2018-09-04","close":8030.813},{"date":"2018-09-05","close":7863.6069},{"date":"2018-09-06","close":7686.5649},{"date":"2018-09-07","close":7632.4688},{"date":"2018-09-10","close":7593.126},{"date":"2018-09-11","close":7632.4688},{"date":"2018-09-12","close":7671.8115},{"date":"2018-09-13","close":7691.4829},{"date":"2018-09-14","close":7745.5786},{"date":"2018-09-17","close":7706.2363},{"date":"2018-09-18","close":7770.168},{"date":"2018-09-19","close":7858.689},{"date":"2018-09-20","close":7868.5244},{"date":"2018-09-21","close":8050.4844},{"date":"2018-09-27","close":8129.1694},{"date":"2018-09-28","close":8202.9365},{"date":"2018-10-01","close":8045.5664},{"date":"2018-10-02","close":7976.7168},{"date":"2018-10-04","close":7927.5386},{"date":"2018-10-05","close":7902.9492},{"date":"2018-10-08","close":7770.168},{"date":"2018-10-10","close":7676.7295},{"date":"2018-10-11","close":7229.207},{"date":"2018-10-12","close":7243.9604},{"date":"2018-10-15","close":7076.7544},{"date":"2018-10-16","close":7170.1929},{"date":"2018-10-17","close":7421.0024},{"date":"2018-10-18","close":7293.1387},{"date":"2018-10-19","close":7165.2754},{"date":"2018-10-22","close":7224.2891},{"date":"2018-10-23","close":6929.2192},{"date":"2018-10-24","close":6943.9731},{"date":"2018-10-25","close":6717.7529},{"date":"2018-10-26","close":6717.7529},{"date":"2018-10-29","close":6722.6709},{"date":"2018-10-30","close":6914.4658},{"date":"2018-10-31","close":6953.8086},{"date":"2018-11-01","close":7002.9868},{"date":"2018-11-02","close":7204.6177},{"date":"2018-11-05","close":7165.2754},{"date":"2018-11-06","close":7160.3574},{"date":"2018-11-07","close":7189.8643},{"date":"2018-11-08","close":7327.5635},{"date":"2018-11-09","close":7243.9604},{"date":"2018-11-12","close":7273.4673},{"date":"2018-11-13","close":7116.0967},{"date":"2018-11-14","close":7130.8506},{"date":"2018-11-15","close":7086.5898},{"date":"2018-11-16","close":7121.0146},{"date":"2018-11-19","close":7027.5762},{"date":"2018-11-20","close":6875.1235},{"date":"2018-11-21","close":6762.0132},{"date":"2018-11-22","close":6884.959},{"date":"2018-11-23","close":6722.6709},{"date":"2018-11-26","close":6835.7808},{"date":"2018-11-27","close":6948.8906},{"date":"2018-11-28","close":6958.7266},{"date":"2018-11-29","close":7047.2471},{"date":"2018-11-30","close":7002.9868},{"date":"2018-12-03","close":7214.4536},{"date":"2018-12-04","close":7106.2612},{"date":"2018-12-05","close":6880.041},{"date":"2018-12-06","close":6658.7388},{"date":"2018-12-07","close":6589.8892},{"date":"2018-12-10","close":6324.3267},{"date":"2018-12-11","close":6353.8335},{"date":"2018-12-12","close":6560.3823},{"date":"2018-12-13","close":6668.5747},{"date":"2018-12-14","close":6535.793},{"date":"2018-12-17","close":6575.1357},{"date":"2018-12-18","close":6378.4229},{"date":"2018-12-19","close":6403.0117},{"date":"2018-12-20","close":6127.6133},{"date":"2018-12-21","close":6127.6133},{"date":"2018-12-24","close":6147.2847},{"date":"2018-12-26","close":5807.9546},{"date":"2018-12-27","close":6147.2847},{"date":"2018-12-28","close":6073.5176},{"date":"2019-01-02","close":6083.353},{"date":"2019-01-03","close":5984.9966},{"date":"2019-01-04","close":6073.5176},{"date":"2019-01-07","close":6417.7651},{"date":"2019-01-08","close":6479.6477},{"date":"2019-01-09","close":6462.0259},{"date":"2019-01-10","close":6412.8477},{"date":"2019-01-11","close":6511.2041},{"date":"2019-01-14","close":6393.1763},{"date":"2019-01-15","close":6491.5327},{"date":"2019-01-16","close":6501.3687},{"date":"2019-01-17","close":6471.8613},{"date":"2019-01-18","close":6535.793},{"date":"2019-01-21","close":6707.917},{"date":"2019-01-22","close":6673.4922},{"date":"2019-01-23","close":6648.9033},{"date":"2019-01-24","close":6648.9033},{"date":"2019-01-25","close":6766.9312},{"date":"2019-01-28","close":6835.7808},{"date":"2019-01-29","close":6791.52},{"date":"2019-01-30","close":6845.6162},{"date":"2019-01-31","close":6884.959},{"date":"2019-02-01","close":6850.5342},{"date":"2019-02-07","close":7012.8223},{"date":"2019-02-08","close":6757.0952},{"date":"2019-02-11","close":6752.1777},{"date":"2019-02-12","close":6953.8086},{"date":"2019-02-13","close":7017.7402},{"date":"2019-02-14","close":7037.4116},{"date":"2019-02-15","close":6919.3838},{"date":"2019-02-18","close":7184.9463},{"date":"2019-02-19","close":7209.5356},{"date":"2019-02-20","close":7219.3711},{"date":"2019-02-21","close":7268.5493},{"date":"2019-02-22","close":7273.4673},{"date":"2019-02-25","close":7342.3169},{"date":"2019-02-26","close":7293.1387},{"date":"2019-02-27","close":7332.4814},{"date":"2019-02-28","close":7298.0566},{"date":"2019-03-04","close":7578.3726},{"date":"2019-03-05","close":7563.6191},{"date":"2019-03-06","close":7563.6191},{"date":"2019-03-07","close":7514.4409},{"date":"2019-03-08","close":7391.4951},{"date":"2019-03-11","close":7391.4951},{"date":"2019-03-12","close":7534.1123},{"date":"2019-03-13","close":7401.3311},{"date":"2019-03-14","close":7553.7837},{"date":"2019-03-15","close":7637.3867},{"date":"2019-03-18","close":7843.9355},{"date":"2019-03-19","close":7819.3462},{"date":"2019-03-20","close":7834.0996},{"date":"2019-03-21","close":7799.6748},{"date":"2019-03-22","close":7716.0718},{"date":"2019-03-25","close":7435.7559},{"date":"2019-03-26","close":7440.6733},{"date":"2019-03-27","close":7543.9478},{"date":"2019-03-28","close":7543.9478},{"date":"2019-03-29","close":7632.4688},{"date":"2019-04-01","close":7814.4282},{"date":"2019-04-02","close":7794.7573},{"date":"2019-04-03","close":7942.292},{"date":"2019-04-04","close":8011.1416},{"date":"2019-04-05","close":8060.3198},{"date":"2019-04-08","close":8065.2378},{"date":"2019-04-09","close":8020.9771},{"date":"2019-04-10","close":7957.0454},{"date":"2019-04-11","close":8020.9771},{"date":"2019-04-12","close":8016.0596},{"date":"2019-04-15","close":8084.9092},{"date":"2019-04-16","close":8099.6626},{"date":"2019-04-17","close":8148.8408},{"date":"2019-04-18","close":8178.3477},{"date":"2019-04-19","close":8335.7178},{"date":"2019-04-22","close":8335.7178},{"date":"2019-04-23","close":8320.9648},{"date":"2019-04-24","close":8286.54},{"date":"2019-04-25","close":8345.5537},{"date":"2019-04-26","close":8301.293},{"date":"2019-04-29","close":8345.5537},{"date":"2019-04-30","close":8360.3076},{"date":"2019-05-02","close":8399.6504},{"date":"2019-05-03","close":8330.8008},{"date":"2019-05-07","close":8139.0049},{"date":"2019-05-08","close":7912.7852},{"date":"2019-05-09","close":7902.9492},{"date":"2019-05-10","close":7775.0859},{"date":"2019-05-13","close":7686.5649},{"date":"2019-05-14","close":7637.3867},{"date":"2019-05-15","close":7824.2642},{"date":"2019-05-16","close":7809.5107},{"date":"2019-05-17","close":8011.1416},{"date":"2019-05-20","close":8011.1416},{"date":"2019-05-21","close":7878.3604},{"date":"2019-05-22","close":7863.6069},{"date":"2019-05-23","close":7770.168},{"date":"2019-05-24","close":7602.9619},{"date":"2019-05-27","close":7765.25},{"date":"2019-05-28","close":7799.6748},{"date":"2019-05-29","close":7563.6191},{"date":"2019-05-30","close":7539.0303},{"date":"2019-05-31","close":7411.1665},{"date":"2019-06-03","close":7293.1387},{"date":"2019-06-04","close":7396.4131},{"date":"2019-06-05","close":7622.6333},{"date":"2019-06-07","close":7711.1543},{"date":"2019-06-10","close":7922.6206},{"date":"2019-06-11","close":7834.0996},{"date":"2019-06-12","close":7858.689},{"date":"2019-06-13","close":7819.3462},{"date":"2019-06-14","close":7868.5244},{"date":"2019-06-17","close":7868.5244},{"date":"2019-06-18","close":7839.0176},{"date":"2019-06-19","close":8143.9229},{"date":"2019-06-20","close":8232.4434},{"date":"2019-06-21","close":8183.2656},{"date":"2019-06-24","close":8237.3613},{"date":"2019-06-25","close":8104.5801},{"date":"2019-06-26","close":8045.5664},{"date":"2019-06-27","close":8129.1694},{"date":"2019-06-28","close":8084.9092},{"date":"2019-07-01","close":8399.6504},{"date":"2019-07-02","close":8379.9785},{"date":"2019-07-03","close":8404.5674},{"date":"2019-07-04","close":8547.1846},{"date":"2019-07-05","close":8576.6914},{"date":"2019-07-08","close":8448.8281},{"date":"2019-07-09","close":8434.0752},{"date":"2019-07-10","close":8394.7324},{"date":"2019-07-11","close":8434.0752},{"date":"2019-07-12","close":8429.1572},{"date":"2019-07-15","close":8409.4854},{"date":"2019-07-16","close":8384.8965},{"date":"2019-07-17","close":8419.3213},{"date":"2019-07-18","close":8261.9512},{"date":"2019-07-19","close":8316.0469},{"date":"2019-07-22","close":8271.7861},{"date":"2019-07-23","close":8384.8965},{"date":"2019-07-24","close":8507.8418},{"date":"2019-07-25","close":8566.8564},{"date":"2019-07-26","close":8448.8281},{"date":"2019-07-29","close":8419.3213},{"date":"2019-07-30","close":8443.9102},{"date":"2019-07-31","close":8134.0874},{"date":"2019-08-01","close":8139.0049},{"date":"2019-08-02","close":8001.3057},{"date":"2019-08-05","close":7558.7012},{"date":"2019-08-06","close":7504.6055},{"date":"2019-08-07","close":7455.4272},{"date":"2019-08-08","close":7661.9756},{"date":"2019-08-09","close":7750.4966},{"date":"2019-08-12","close":7671.8115},{"date":"2019-08-13","close":7504.6055},{"date":"2019-08-14","close":7661.9756},{"date":"2019-08-16","close":7440.6733},{"date":"2019-08-19","close":7583.2905},{"date":"2019-08-20","close":7706.2363},{"date":"2019-08-21","close":7696.4004},{"date":"2019-08-22","close":7784.9214},{"date":"2019-08-23","close":7809.5107},{"date":"2019-08-26","close":7450.5093},{"date":"2019-08-27","close":7563.6191},{"date":"2019-08-28","close":7711.1543},{"date":"2019-08-29","close":7602.9619},{"date":"2019-08-30","close":7839.0176},{"date":"2019-09-02","close":7947.21},{"date":"2019-09-03","close":7996.3882},{"date":"2019-09-04","close":8065.2378},{"date":"2019-09-05","close":8193.1016},{"date":"2019-09-06","close":8207.8545},{"date":"2019-09-09","close":8276.7041},{"date":"2019-09-10","close":8276.7041},{"date":"2019-09-11","close":8355.3896},{"date":"2019-09-16","close":8379.9785},{"date":"2019-09-17","close":8286.54},{"date":"2019-09-18","close":8350.4717},{"date":"2019-09-19","close":8370.1426},{"date":"2019-09-20","close":8493.0889},{"date":"2019-09-23","close":8596.3633},{"date":"2019-09-24","close":8507.8418},{"date":"2019-09-25","close":8409.4854},{"date":"2019-09-26","close":8306.2109},{"date":"2019-09-27","close":8458.6641},{"date":"2019-09-30","close":8468.5},{"date":"2019-10-01","close":8655.377},{"date":"2019-10-02","close":8345.5537},{"date":"2019-10-04","close":7966.8813},{"date":"2019-10-07","close":8055.4019},{"date":"2019-10-08","close":8173.4297},{"date":"2019-10-10","close":8109.498},{"date":"2019-10-11","close":8232.4434},{"date":"2019-10-14","close":8561.9385},{"date":"2019-10-15","close":8606.1982},{"date":"2019-10-16","close":8689.8018},{"date":"2019-10-17","close":8660.2949},{"date":"2019-10-18","close":8645.541},{"date":"2019-10-21","close":8675.0479},{"date":"2019-10-22","close":8729.1445},{"date":"2019-10-23","close":8630.7881},{"date":"2019-10-24","close":8743.8975},{"date":"2019-10-25","close":8842.2549},{"date":"2019-10-28","close":8817.665},{"date":"2019-10-29","close":8857.0078},{"date":"2019-10-30","close":8783.2402},{"date":"2019-10-31","close":8857.0078},{"date":"2019-11-01","close":8743.8975},{"date":"2019-11-04","close":8950.4463},{"date":"2019-11-05","close":9078.3105},{"date":"2019-11-06","close":9043.8857},{"date":"2019-11-07","close":9142.2422},{"date":"2019-11-08","close":9196.3379},{"date":"2019-11-11","close":9132.4062},{"date":"2019-11-12","close":9225.8447},{"date":"2019-11-13","close":9132.4062},{"date":"2019-11-14","close":9171.749},{"date":"2019-11-15","close":9225.8447},{"date":"2019-11-18","close":9279.9414},{"date":"2019-11-19","close":9270.1055},{"date":"2019-11-20","close":9102.8994},{"date":"2019-11-21","close":8994.707},{"date":"2019-11-22","close":9102.8994},{"date":"2019-11-25","close":9225.8447},{"date":"2019-11-26","close":9255.3516},{"date":"2019-11-27","close":9279.9414},{"date":"2019-11-28","close":9186.502},{"date":"2019-11-29","close":9186.502},{"date":"2019-12-02","close":9245.5166},{"date":"2019-12-03","close":8891.4326},{"date":"2019-12-04","close":8891.4326},{"date":"2019-12-05","close":8984.8711},{"date":"2019-12-06","close":9063.5566},{"date":"2019-12-09","close":9127.4883},{"date":"2019-12-10","close":9102.8994},{"date":"2019-12-11","close":9088.1455},{"date":"2019-12-12","close":9107.8174},{"date":"2019-12-13","close":9496.3252},{"date":"2019-12-16","close":9437.3115},{"date":"2019-12-17","close":9589.7646},{"date":"2019-12-18","close":9432.3936},{"date":"2019-12-19","close":9363.5439},{"date":"2019-12-20","close":9422.5586},{"date":"2019-12-23","close":9555.3398},{"date":"2019-12-24","close":9525.833},{"date":"2019-12-26","close":9535.668},{"date":"2019-12-27","close":9604.5176},{"date":"2019-12-30","close":9589.7646},{"date":"2020-01-02","close":9515.9971},{"date":"2020-01-03","close":9565.1748},{"date":"2020-01-06","close":9442.2295},{"date":"2020-01-07","close":9540.5859},{"date":"2020-01-08","close":9417.6406},{"date":"2020-01-09","close":9501.2432},{"date":"2020-01-10","close":9594.6816},{"date":"2020-01-13","close":9648.7783},{"date":"2020-01-14","close":9599.5996},{"date":"2020-01-15","close":9560.2578},{"date":"2020-01-16","close":9520.915},{"date":"2020-01-17","close":9599.5996},{"date":"2020-01-20","close":9584.8467},{"date":"2020-01-21","close":9373.3799},{"date":"2020-01-22","close":9471.7363},{"date":"2020-01-23","close":9417.6406},{"date":"2020-01-28","close":9161.9131},{"date":"2020-01-29","close":9191.4199},{"date":"2020-01-30","close":9181.585},{"date":"2020-01-31","close":9132.4062},{"date":"2020-02-03","close":8935.6934},{"date":"2020-02-04","close":8842.2549},{"date":"2020-02-05","close":9181.585},{"date":"2020-02-06","close":9570.0928},{"date":"2020-02-07","close":9589.7646},{"date":"2020-02-10","close":9589.7646},{"date":"2020-02-11","close":9658.6143},{"date":"2020-02-12","close":9756.9707},{"date":"2020-02-13","close":9879.916},{"date":"2020-02-14","close":9884.834},{"date":"2020-02-17","close":9840.5732},{"date":"2020-02-18","close":9879.916},{"date":"2020-02-19","close":9889.752},{"date":"2020-02-20","close":9914.3408},{"date":"2020-02-21","close":9815.9844},{"date":"2020-02-24","close":9412.7227},{"date":"2020-02-25","close":9093.0635},{"date":"2020-02-26","close":8527.5137},{"date":"2020-02-27","close":8163.5942},{"date":"2020-02-28","close":7381.6597},{"date":"2020-03-02","close":7573.4551},{"date":"2020-03-03","close":7470.1807},{"date":"2020-03-04","close":7598.0439},{"date":"2020-03-05","close":7760.3325},{"date":"2020-03-06","close":7307.8921},{"date":"2020-03-09","close":6639.0674},{"date":"2020-03-10","close":6117.7778},{"date":"2020-03-11","close":5694.8447},{"date":"2020-03-12","close":5035.8555},{"date":"2020-03-13","close":4239.1675},{"date":"2020-03-16","close":3904.7554},{"date":"2020-03-17","close":3870.3306},{"date":"2020-03-18","close":3570.343},{"date":"2020-03-19","close":3216.2595},{"date":"2020-03-20","close":3786.7275},{"date":"2020-03-23","close":3609.6855},{"date":"2020-03-24","close":4214.5786},{"date":"2020-03-25","close":4553.9087},{"date":"2020-03-26","close":4544.0728},{"date":"2020-03-27","close":4888.3208},{"date":"2020-03-30","close":4647.3472},{"date":"2020-03-31","close":4730.9502},{"date":"2020-04-01","close":4411.2915},{"date":"2020-04-02","close":4416.2095},{"date":"2020-04-03","close":4416.2095},{"date":"2020-04-06","close":4671.9365},{"date":"2020-04-07","close":4957.1704},{"date":"2020-04-08","close":4907.9922},{"date":"2020-04-09","close":5104.7051},{"date":"2020-04-10","close":5257.1582},{"date":"2020-04-13","close":5139.1299},{"date":"2020-04-14","close":5296.5005},{"date":"2020-04-16","close":4907.9922},{"date":"2020-04-17","close":5134.2124},{"date":"2020-04-20","close":5094.8696},{"date":"2020-04-21","close":4991.5952},{"date":"2020-04-22","close":4868.6494},{"date":"2020-04-23","close":4971.9238},{"date":"2020-04-24","close":4858.814},{"date":"2020-04-27","close":5026.02},{"date":"2020-04-28","close":5070.2803},{"date":"2020-04-29","close":5316.1719},{"date":"2020-05-04","close":5016.1846},{"date":"2020-05-06","close":5089.9517},{"date":"2020-05-07","close":5055.5269},{"date":"2020-05-08","close":5188.3086},{"date":"2020-05-11","close":5257.1582},{"date":"2020-05-12","close":5124.3765},{"date":"2020-05-13","close":5001.4312},{"date":"2020-05-14","close":4868.6494},{"date":"2020-05-15","close":4957.1704},{"date":"2020-05-18","close":4952.2524},{"date":"2020-05-19","close":5276.8291},{"date":"2020-05-20","close":5212.8975},{"date":"2020-05-21","close":5301.4185},{"date":"2020-05-22","close":5193.2261},{"date":"2020-05-25","close":5296.5005},{"date":"2020-05-26","close":5591.5703},{"date":"2020-05-27","close":5650.584},{"date":"2020-05-28","close":5837.4614},{"date":"2020-05-29","close":5852.2153},{"date":"2020-06-01","close":5925.9824},{"date":"2020-06-02","close":6063.6816},{"date":"2020-06-03","close":6471.8613},{"date":"2020-06-04","close":6663.6567},{"date":"2020-06-05","close":6693.1636},{"date":"2020-06-08","close":7032.4937},{"date":"2020-06-09","close":7012.8223},{"date":"2020-06-10","close":6889.877},{"date":"2020-06-11","close":6398.0942},{"date":"2020-06-12","close":5945.6538},{"date":"2020-06-15","close":5645.6665},{"date":"2020-06-16","close":6201.3809},{"date":"2020-06-17","close":6368.5869},{"date":"2020-06-18","close":6358.7515},{"date":"2020-06-19","close":6539.635},{"date":"2020-06-22","close":6398.0942},{"date":"2020-06-23","close":6432.519},{"date":"2020-06-24","close":6447.2725},{"date":"2020-06-25","close":6186.6274},{"date":"2020-06-26","close":6353.8335},{"date":"2020-06-29","close":6181.7095},{"date":"2020-06-30","close":6255.4771},{"date":"2020-07-01","close":6245.6416},{"date":"2020-07-02","close":6432.519},{"date":"2020-07-03","close":6745.0154},{"date":"2020-07-06","close":6781.6846},{"date":"2020-07-07","close":6678.4102},{"date":"2020-07-08","close":6580.0537},{"date":"2020-07-09","close":6609.5605},{"date":"2020-07-10","close":6427.6011},{"date":"2020-07-13","close":6683.3281},{"date":"2020-07-14","close":6629.2319},{"date":"2020-07-15","close":6737.4243},{"date":"2020-07-16","close":6762.0132},{"date":"2020-07-17","close":6806.2739},{"date":"2020-07-20","close":6712.835},{"date":"2020-07-21","close":6983.3154},{"date":"2020-07-22","close":6953.8086},{"date":"2020-07-23","close":6914.4658},{"date":"2020-07-24","close":6722.6709},{"date":"2020-07-27","close":6624.314},{"date":"2020-07-28","close":6639.0674},{"date":"2020-07-29","close":6604.6426},{"date":"2020-07-30","close":6619.3965},{"date":"2020-07-31","close":6339.0801},{"date":"2020-08-03","close":6176.792},{"date":"2020-08-04","close":6417.7651},{"date":"2020-08-05","close":6452.1899},{"date":"2020-08-06","close":6432.519},{"date":"2020-08-07","close":6378.4229},{"date":"2020-08-10","close":6447.2725},{"date":"2020-08-11","close":6560.3823},{"date":"2020-08-12","close":6560.3823},{"date":"2020-08-13","close":6757.0952},{"date":"2020-08-14","close":6702.9995},{"date":"2020-08-18","close":6535.793},{"date":"2020-08-19","close":6506.2861},{"date":"2020-08-20","close":6545.6289},{"date":"2020-08-21","close":6496.4507},{"date":"2020-08-24","close":6471.8613},{"date":"2020-08-25","close":6752.1777},{"date":"2020-08-26","close":6663.6567},{"date":"2020-08-27","close":6776.7666},{"date":"2020-08-28","close":6737.4243},{"date":"2020-08-31","close":6643.9854},{"date":"2020-09-01","close":6550.5469},{"date":"2020-09-02","close":6570.2178},{"date":"2020-09-03","close":6737.4243},{"date":"2020-09-04","close":6584.9717},{"date":"2020-09-07","close":6457.1079},{"date":"2020-09-08","close":6643.9854},{"date":"2020-09-09","close":6388.2583},{"date":"2020-09-10","close":6629.2319},{"date":"2020-09-11","close":6580.0537},{"date":"2020-09-14","close":6658.7388},{"date":"2020-09-15","close":6639.0674},{"date":"2020-09-16","close":6609.5605},{"date":"2020-09-17","close":6491.5327},{"date":"2020-09-18","close":6589.8892},{"date":"2020-09-21","close":6412.8477},{"date":"2020-09-22","close":6083.353},{"date":"2020-09-23","close":6152.2026},{"date":"2020-09-24","close":5980.0786},{"date":"2020-09-25","close":6029.2568},{"date":"2020-09-28","close":6103.0244},{"date":"2020-09-29","close":6284.9839},{"date":"2020-10-05","close":6216.1343},{"date":"2020-10-06","close":6225.9702},{"date":"2020-10-07","close":6235.8057},{"date":"2020-10-08","close":6280.0659},{"date":"2020-10-12","close":6471.8613},{"date":"2020-10-13","close":6521.0396},{"date":"2020-10-14","close":6427.6011},{"date":"2020-10-15","close":6309.5732},{"date":"2020-10-16","close":6191.5454},{"date":"2020-10-19","close":6363.6694},{"date":"2020-10-20","close":6314.4907},{"date":"2020-10-21","close":6265.3125},{"date":"2020-10-22","close":6044.0103},{"date":"2020-10-23","close":6039.0928},{"date":"2020-10-26","close":6014.5034},{"date":"2020-10-27","close":5832.5439},{"date":"2020-10-28","close":5611.2417},{"date":"2020-10-29","close":5385.0215},{"date":"2020-10-30","close":5114.541},{"date":"2020-11-02","close":5257.1582},{"date":"2020-11-03","close":5552.2275},{"date":"2020-11-04","close":5724.3516},{"date":"2020-11-05","close":5965.3252},{"date":"2020-11-06","close":6014.5034},{"date":"2020-11-09","close":6235.8057},{"date":"2020-11-10","close":6648.9033},{"date":"2020-11-11","close":6904.6304},{"date":"2020-11-12","close":7022.6582},{"date":"2020-11-13","close":6840.6987},{"date":"2020-11-16","close":7062.001},{"date":"2020-11-17","close":7052.165},{"date":"2020-11-18","close":7037.4116},{"date":"2020-11-19","close":7017.7402},{"date":"2020-11-20","close":7022.6582},{"date":"2020-11-23","close":7150.5215},{"date":"2020-11-24","close":7175.1108},{"date":"2020-11-25","close":7209.5356},{"date":"2020-11-26","close":7248.8784},{"date":"2020-11-27","close":7248.8784},{"date":"2020-11-30","close":7298.0566},{"date":"2020-12-01","close":7278.3853},{"date":"2020-12-02","close":7302.9741},{"date":"2020-12-03","close":7312.8101},{"date":"2020-12-04","close":7258.7139},{"date":"2020-12-07","close":7302.9741},{"date":"2020-12-08","close":7273.4673},{"date":"2020-12-09","close":7366.9062},{"date":"2020-12-10","close":7371.8237},{"date":"2020-12-11","close":7288.2207},{"date":"2020-12-14","close":7199.7002},{"date":"2020-12-15","close":7209.5356},{"date":"2020-12-16","close":7302.9741},{"date":"2020-12-17","close":7381.6597},{"date":"2020-12-18","close":7376.7417},{"date":"2020-12-21","close":7189.8643},{"date":"2020-12-22","close":7071.8364},{"date":"2020-12-23","close":7091.5078},{"date":"2020-12-24","close":7268.5493},{"date":"2020-12-28","close":7376.7417},{"date":"2020-12-29","close":7681.647},{"date":"2020-12-30","close":7588.2085},{"date":"2021-01-04","close":7450.5093},{"date":"2021-01-05","close":7475.0981},{"date":"2021-01-06","close":7411.1665},{"date":"2021-01-07","close":7711.1543},{"date":"2021-01-08","close":7809.5107},{"date":"2021-01-11","close":7725.9077},{"date":"2021-01-12","close":7647.2222},{"date":"2021-01-13","close":7686.5649},{"date":"2021-01-14","close":7681.647},{"date":"2021-01-15","close":7671.8115},{"date":"2021-01-18","close":7543.9478},{"date":"2021-01-19","close":7632.4688},{"date":"2021-01-20","close":7632.4688},{"date":"2021-01-21","close":7740.6611},{"date":"2021-01-22","close":7720.9897},{"date":"2021-01-25","close":7686.5649},{"date":"2021-01-26","close":7416.0845},{"date":"2021-01-27","close":7573.4551},{"date":"2021-01-28","close":7352.1528},{"date":"2021-01-29","close":7312.8101},{"date":"2021-02-01","close":7263.6318},{"date":"2021-02-02","close":7376.7417},{"date":"2021-02-03","close":7622.6333},{"date":"2021-02-04","close":7627.5508},{"date":"2021-02-05","close":7755.4146},{"date":"2021-02-08","close":7863.6069},{"date":"2021-02-09","close":7863.6069},{"date":"2021-02-10","close":7898.0317},{"date":"2021-02-15","close":7966.8813},{"date":"2021-02-16","close":8099.6626},{"date":"2021-02-17","close":8070.1553},{"date":"2021-02-18","close":7947.21},{"date":"2021-02-19","close":7917.7026},{"date":"2021-02-22","close":8030.813},{"date":"2021-02-23","close":8030.813},{"date":"2021-02-24","close":7898.0317},{"date":"2021-02-25","close":8075.0732},{"date":"2021-02-26","close":7671.8115},{"date":"2021-03-02","close":7957.0454},{"date":"2021-03-03","close":8065.2378},{"date":"2021-03-04","close":8011.1416},{"date":"2021-03-05","close":7932.4565},{"date":"2021-03-08","close":7898.0317},{"date":"2021-03-09","close":8257.0332},{"date":"2021-03-10","close":8311.1289},{"date":"2021-03-11","close":8557.0205},{"date":"2021-03-12","close":8620.9521},{"date":"2021-03-15","close":8581.6094},{"date":"2021-03-16","close":8561.9385},{"date":"2021-03-17","close":8611.1162},{"date":"2021-03-18","close":8694.7197},{"date":"2021-03-19","close":8581.6094},{"date":"2021-03-22","close":8640.623},{"date":"2021-03-23","close":8517.6777},{"date":"2021-03-24","close":8463.582},{"date":"2021-03-25","close":8566.8564},{"date":"2021-03-26","close":8655.377},{"date":"2021-03-29","close":8783.2402},{"date":"2021-03-30","close":8817.665},{"date":"2021-03-31","close":9122.5703},{"date":"2021-04-01","close":9048.8037},{"date":"2021-04-02","close":9220.9268},{"date":"2021-04-05","close":9439.3613},{"date":"2021-04-06","close":9279.9414},{"date":"2021-04-07","close":9289.7764},{"date":"2021-04-08","close":9196.3379},{"date":"2021-04-09","close":9270.1055},{"date":"2021-04-12","close":9230.7627},{"date":"2021-04-13","close":9235.6807},{"date":"2021-04-14","close":9250.4346},{"date":"2021-04-15","close":9270.1055},{"date":"2021-04-16","close":9348.791},{"date":"2021-04-19","close":9555.3398},{"date":"2021-04-20","close":9427.4756},{"date":"2021-04-21","close":9171.749},{"date":"2021-04-22","close":9338.9551},{"date":"2021-04-23","close":9432.3936},{"date":"2021-04-26","close":9442.2295},{"date":"2021-04-27","close":9481.5723},{"date":"2021-04-28","close":9481.5723},{"date":"2021-04-29","close":9471.7363},{"date":"2021-04-30","close":9471.7363},{"date":"2021-05-03","close":9265.1875},{"date":"2021-05-04","close":9304.5303},{"date":"2021-05-06","close":9397.9688},{"date":"2021-05-07","close":9422.5586},{"date":"2021-05-10","close":9555.3398},{"date":"2021-05-11","close":9388.1338},{"date":"2021-05-12","close":9191.4199},{"date":"2021-05-13","close":9068.4746},{"date":"2021-05-14","close":9289.7764},{"date":"2021-05-17","close":9515.9971},{"date":"2021-05-18","close":9565.1748},{"date":"2021-05-20","close":9294.6943},{"date":"2021-05-21","close":9378.2979},{"date":"2021-05-24","close":9520.915},{"date":"2021-05-25","close":9638.9424},{"date":"2021-05-26","close":9629.1064},{"date":"2021-05-27","close":9579.9287},{"date":"2021-05-28","close":9614.3535},{"date":"2021-05-31","close":9712.71},{"date":"2021-06-01","close":9629.1064},{"date":"2021-06-02","close":9747.1348},{"date":"2021-06-03","close":9796.3135},{"date":"2021-06-04","close":9737.2988},{"date":"2021-06-07","close":9815.9844},{"date":"2021-06-08","close":9830.7383},{"date":"2021-06-09","close":9845.4912},{"date":"2021-06-10","close":9899.5879},{"date":"2021-06-11","close":9899.5879},{"date":"2021-06-14","close":10042.2041},{"date":"2021-06-15","close":10111.0537},{"date":"2021-06-16","close":10071.7109},{"date":"2021-06-17","close":10032.3691},{"date":"2021-06-18","close":10170.0684},{"date":"2021-06-21","close":9638.9424},{"date":"2021-06-22","close":9963.5195},{"date":"2021-06-23","close":9968.4375},{"date":"2021-06-24","close":9781.5596},{"date":"2021-06-25","close":9934.0127},{"date":"2021-06-28","close":9934.0127},{"date":"2021-06-29","close":9820.9023},{"date":"2021-06-30","close":9874.998},{"date":"2021-07-01","close":9752.0527},{"date":"2021-07-02","close":9776.6416},{"date":"2021-07-05","close":9747.1348},{"date":"2021-07-06","close":9771.7236},{"date":"2021-07-07","close":9658.6143},{"date":"2021-07-08","close":9697.9561},{"date":"2021-07-09","close":9363.5439},{"date":"2021-07-12","close":9658.6143},{"date":"2021-07-13","close":9811.0664},{"date":"2021-07-14","close":9747.1348},{"date":"2021-07-15","close":9752.0527},{"date":"2021-07-16","close":9604.5176},{"date":"2021-07-19","close":9407.8047},{"date":"2021-07-20","close":9097.9814},{"date":"2021-07-21","close":9206.1738},{"date":"2021-07-22","close":9550.4219},{"date":"2021-07-23","close":9663.5312},{"date":"2021-07-26","close":9717.6279},{"date":"2021-07-27","close":9766.8057},{"date":"2021-07-28","close":9732.3809},{"date":"2021-07-29","close":9791.3955},{"date":"2021-07-30","close":9786.4775},{"date":"2021-08-02","close":9874.998},{"date":"2021-08-03","close":9874.998},{"date":"2021-08-04","close":9978.2725},{"date":"2021-08-05","close":10032.3691},{"date":"2021-08-06","close":10101.2188},{"date":"2021-08-09","close":10106.1357},{"date":"2021-08-10","close":10184.8213},{"date":"2021-08-11","close":10219.2461},{"date":"2021-08-12","close":10263.5068},{"date":"2021-08-13","close":10425.7949},{"date":"2021-08-17","close":10234.0},{"date":"2021-08-18","close":10307.7676},{"date":"2021-08-19","close":10007.7793},{"date":"2021-08-20","close":9894.6699},{"date":"2021-08-23","close":10224.1641},{"date":"2021-08-24","close":10214.3281},{"date":"2021-08-25","close":10150.3965},{"date":"2021-08-26","close":10140.5605},{"date":"2021-08-27","close":10135.6436},{"date":"2021-08-30","close":10253.6709},{"date":"2021-08-31","close":10381.5342},{"date":"2021-09-01","close":10381.5342},{"date":"2021-09-02","close":10386.4521},{"date":"2021-09-03","close":10445.4668},{"date":"2021-09-06","close":10376.6172},{"date":"2021-09-07","close":10484.8086},{"date":"2021-09-08","close":10366.7812},{"date":"2021-09-09","close":10120.8896},{"date":"2021-09-10","close":10174.9854},{"date":"2021-09-13","close":10179.9033},{"date":"2021-09-14","close":10234.0},{"date":"2021-09-15","close":10219.2461},{"date":"2021-09-16","close":10174.9854},{"date":"2021-09-17","close":10283.1777},{"date":"2021-09-23","close":10179.9033},{"date":"2021-09-24","close":10248.7529},{"date":"2021-09-27","close":10224.1641},{"date":"2021-09-28","close":10130.7256},{"date":"2021-09-29","close":9742.2168},{"date":"2021-09-30","close":9845.4912},{"date":"2021-10-01","close":9388.1338},{"date":"2021-10-05","close":9294.6943},{"date":"2021-10-06","close":9442.2295},{"date":"2021-10-07","close":9624.1895},{"date":"2021-10-08","close":9747.1348},{"date":"2021-10-12","close":9456.9834},{"date":"2021-10-13","close":9515.9971},{"date":"2021-10-14","close":9786.4775},{"date":"2021-10-15","close":10091.3828},{"date":"2021-10-18","close":10066.7939},{"date":"2021-10-19","close":10037.2871},{"date":"2021-10-20","close":10002.8623},{"date":"2021-10-21","close":9983.1904},{"date":"2021-10-22","close":10111.0537},{"date":"2021-10-25","close":10194.6572},{"date":"2021-10-26","close":10214.3281},{"date":"2021-10-27","close":10297.9316},{"date":"2021-10-28","close":10302.8496},{"date":"2021-10-29","close":10288.0957},{"date":"2021-11-01","close":10558.5762},{"date":"2021-11-02","close":10622.5078},{"date":"2021-11-03","close":10681.5225},{"date":"2021-11-04","close":10868.3994},{"date":"2021-11-05","close":10883.1533},{"date":"2021-11-08","close":10991.3457},{"date":"2021-11-09","close":10873.3174},{"date":"2021-11-10","close":10888.0713},{"date":"2021-11-11","close":10902.8242},{"date":"2021-11-12","close":11011.0166},{"date":"2021-11-15","close":11040.5234},{"date":"2021-11-16","close":11055.2773},{"date":"2021-11-17","close":11188.0586},{"date":"2021-11-18","close":11163.4688},{"date":"2021-11-19","close":11207.7295},{"date":"2021-11-22","close":11020.8525},{"date":"2021-11-23","close":10770.043},{"date":"2021-11-24","close":10676.6045},{"date":"2021-11-25","close":10711.0293},{"date":"2021-11-26","close":10219.2461},{"date":"2021-11-29","close":9899.5879},{"date":"2021-11-30","close":9412.7227},{"date":"2021-12-01","close":9737.2988},{"date":"2021-12-02","close":9811.0664},{"date":"2021-12-03","close":9909.4229},{"date":"2021-12-06","close":9761.8887},{"date":"2021-12-07","close":10042.2041},{"date":"2021-12-08","close":10479.8916},{"date":"2021-12-09","close":10366.7812},{"date":"2021-12-10","close":10125.8076},{"date":"2021-12-13","close":10263.5068},{"date":"2021-12-14","close":10101.2188},{"date":"2021-12-15","close":9958.6016},{"date":"2021-12-16","close":10322.5205},{"date":"2021-12-17","close":10066.7939},{"date":"2021-12-20","close":9589.7646},{"date":"2021-12-21","close":9884.834},{"date":"2021-12-22","close":10101.2188},{"date":"2021-12-23","close":10297.9316},{"date":"2021-12-24","close":10347.1094},{"date":"2021-12-27","close":10391.3701},{"date":"2021-12-28","close":10583.165},{"date":"2021-12-29","close":10666.7686},{"date":"2021-12-30","close":10583.165},{"date":"2022-01-03","close":10809.9191},{"date":"2022-01-04","close":10843.8105},{"date":"2022-01-05","close":10888.0713},{"date":"2022-01-06","close":10543.8232},{"date":"2022-01-07","close":10735.6182},{"date":"2022-01-10","close":10711.0293},{"date":"2022-01-11","close":10519.2334},{"date":"2022-01-12","close":10661.8506},{"date":"2022-01-13","close":10681.5225},{"date":"2022-01-14","close":10538.9053},{"date":"2022-01-17","close":10524.1514},{"date":"2022-01-18","close":10529.0693},{"date":"2022-01-19","close":10327.4385},{"date":"2022-01-20","close":10450.3838},{"date":"2022-01-21","close":10278.2598},{"date":"2022-01-24","close":10140.5605},{"date":"2022-01-25","close":9589.7646},{"date":"2022-01-26","close":9668.4492},{"date":"2022-01-27","close":9442.2295},{"date":"2022-01-28","close":9870.0801},{"date":"2022-02-03","close":10111.0537},{"date":"2022-02-04","close":9884.834},{"date":"2022-02-07","close":9589.7646},{"date":"2022-02-08","close":9668.4492},{"date":"2022-02-09","close":9850.4092},{"date":"2022-02-10","close":10145.4785},{"date":"2022-02-11","close":9766.8057},{"date":"2022-02-14","close":9665.0763},{"date":"2022-02-15","close":9284.8594},{"date":"2022-02-16","close":9756.9707},{"date":"2022-02-17","close":9594.6816},{"date":"2022-02-18","close":9663.5312},{"date":"2022-02-21","close":9535.668},{"date":"2022-02-22","close":8788.1582},{"date":"2022-02-23","close":9043.8857},{"date":"2022-02-24","close":8242.2793},{"date":"2022-02-25","close":8655.377},{"date":"2022-02-28","close":8379.9785},{"date":"2022-03-02","close":7991.4702},{"date":"2022-03-03","close":8301.293},{"date":"2022-03-04","close":7588.2085},{"date":"2022-03-07","close":6678.4102},{"date":"2022-03-08","close":6535.793},{"date":"2022-03-10","close":7750.4966},{"date":"2022-03-11","close":7465.2627},{"date":"2022-03-14","close":7696.4004},{"date":"2022-03-15","close":7632.4688},{"date":"2022-03-16","close":8011.1416},{"date":"2022-03-17","close":8404.5674},{"date":"2022-03-18","close":8370.1426},{"date":"2022-03-21","close":8320.9648},{"date":"2022-03-22","close":8330.8008},{"date":"2022-03-23","close":8665.2129},{"date":"2022-03-24","close":8350.4717},{"date":"2022-03-25","close":8345.5537},{"date":"2022-03-28","close":8335.7178},{"date":"2022-03-29","close":8527.5137},{"date":"2022-03-30","close":8812.7471},{"date":"2022-03-31","close":8694.7197},{"date":"2022-04-01","close":8458.6641},{"date":"2022-04-04","close":8512.7598},{"date":"2022-04-05","close":8571.7744},{"date":"2022-04-06","close":8424.2393},{"date":"2022-04-07","close":8094.7446},{"date":"2022-04-08","close":8163.5942},{"date":"2022-04-11","close":8148.8408},{"date":"2022-04-12","close":7902.9492},{"date":"2022-04-13","close":8075.0732},{"date":"2022-04-14","close":8173.4297},{"date":"2022-04-15","close":8070.1553},{"date":"2022-04-18","close":8040.6484},{"date":"2022-04-19","close":8045.5664},{"date":"2022-04-20","close":8114.416},{"date":"2022-04-21","close":8370.1426},{"date":"2022-04-22","close":8261.9512},{"date":"2022-04-25","close":7843.9355},{"date":"2022-04-26","close":7942.292},{"date":"2022-04-27","close":7647.2222},{"date":"2022-04-28","close":7804.5928},{"date":"2022-04-29","close":8025.895},{"date":"2022-05-02","close":7854.2725},{"date":"2022-05-03","close":7720.9897},{"date":"2022-05-04","close":7765.25},{"date":"2022-05-06","close":7445.5913},{"date":"2022-05-09","close":7214.7466},{"date":"2022-05-10","close":6924.3018},{"date":"2022-05-11","close":7032.4937},{"date":"2022-05-12","close":6939.0552},{"date":"2022-05-13","close":7243.9604},{"date":"2022-05-16","close":7411.1665},{"date":"2022-05-17","close":7514.4409},{"date":"2022-05-18","close":7666.8936},{"date":"2022-05-19","close":7258.7139},{"date":"2022-05-20","close":7317.728},{"date":"2022-05-23","close":7499.6875},{"date":"2022-05-24","close":7366.9062},{"date":"2022-05-25","close":7337.3989},{"date":"2022-05-26","close":7347.2349},{"date":"2022-05-27","close":7602.9619},{"date":"2022-05-30","close":8060.3198},{"date":"2022-05-31","close":7922.6206},{"date":"2022-06-02","close":7711.1543},{"date":"2022-06-03","close":7878.3604},{"date":"2022-06-07","close":7927.5386},{"date":"2022-06-08","close":7888.1958},{"date":"2022-06-09","close":7711.1543},{"date":"2022-06-10","close":7450.5093},{"date":"2022-06-13","close":6727.5884},{"date":"2022-06-14","close":6766.9312},{"date":"2022-06-15","close":6702.9995},{"date":"2022-06-16","close":6742.3418},{"date":"2022-06-17","close":6452.1899},{"date":"2022-06-20","close":6407.9297},{"date":"2022-06-21","close":6530.8755},{"date":"2022-06-22","close":6329.2446},{"date":"2022-06-23","close":6417.7651},{"date":"2022-06-24","close":6486.6147},{"date":"2022-06-27","close":6786.6025},{"date":"2022-06-28","close":6771.8491},{"date":"2022-06-29","close":6673.4922},{"date":"2022-06-30","close":6422.6831},{"date":"2022-07-01","close":6280.0659},{"date":"2022-07-04","close":6447.2725},{"date":"2022-07-05","close":6511.2041},{"date":"2022-07-06","close":6181.7095},{"date":"2022-07-07","close":6388.2583},{"date":"2022-07-08","close":6486.6147},{"date":"2022-07-11","close":6334.1621},{"date":"2022-07-12","close":6334.1621},{"date":"2022-07-13","close":6383.3403},{"date":"2022-07-14","close":6348.9155},{"date":"2022-07-15","close":6250.5591},{"date":"2022-07-18","close":6530.8755},{"date":"2022-07-19","close":6457.1079},{"date":"2022-07-20","close":6880.041},{"date":"2022-07-21","close":6850.5342},{"date":"2022-07-22","close":6821.0273},{"date":"2022-07-25","close":6801.356},{"date":"2022-07-26","close":6865.2876},{"date":"2022-07-27","close":6801.356},{"date":"2022-07-28","close":6983.3154},{"date":"2022-07-29","close":7121.0146},{"date":"2022-08-01","close":7253.7959},{"date":"2022-08-02","close":7224.2891},{"date":"2022-08-03","close":7253.7959},{"date":"2022-08-04","close":7386.5776},{"date":"2022-08-05","close":7509.5229},{"date":"2022-08-08","close":7465.2627},{"date":"2022-08-09","close":7484.9341},{"date":"2022-08-10","close":7298.0566},{"date":"2022-08-11","close":7524.2764},{"date":"2022-08-12","close":7499.6875},{"date":"2022-08-16","close":7671.8115},{"date":"2022-08-17","close":7770.168},{"date":"2022-08-18","close":7509.5229},{"date":"2022-08-19","close":7534.1123},{"date":"2022-08-22","close":7312.8101},{"date":"2022-08-23","close":7017.7402},{"date":"2022-08-24","close":7012.8223},{"date":"2022-08-25","close":7209.5356},{"date":"2022-08-26","close":7239.0425},{"date":"2022-08-29","close":6698.0815},{"date":"2022-08-30","close":6801.356},{"date":"2022-08-31","close":6811.1914},{"date":"2022-09-01","close":6462.0259},{"date":"2022-09-02","close":6412.8477},{"date":"2022-09-05","close":6324.3267},{"date":"2022-09-06","close":6412.8477},{"date":"2022-09-07","close":6378.4229},{"date":"2022-09-08","close":6560.3823},{"date":"2022-09-13","close":7012.8223},{"date":"2022-09-14","close":6717.7529},{"date":"2022-09-15","close":6737.4243},{"date":"2022-09-16","close":6521.0396},{"date":"2022-09-19","close":6422.6831},{"date":"2022-09-20","close":6521.0396},{"date":"2022-09-21","close":6230.8877},{"date":"2022-09-22","close":6235.8057},{"date":"2022-09-23","close":6152.2026},{"date":"2022-09-26","close":5817.7905},{"date":"2022-09-27","close":5984.9966},{"date":"2022-09-28","close":5748.9409},{"date":"2022-09-29","close":5773.5298},{"date":"2022-09-30","close":5635.8306},{"date":"2022-10-04","close":5975.1606},{"date":"2022-10-05","close":6260.395},{"date":"2022-10-06","close":6309.5732},{"date":"2022-10-07","close":6093.1885},{"date":"2022-10-11","close":5803.0366},{"date":"2022-10-12","close":5822.708},{"date":"2022-10-13","close":5724.3516},{"date":"2022-10-14","close":6048.9282},{"date":"2022-10-17","close":5994.832},{"date":"2022-10-18","close":6255.4771},{"date":"2022-10-19","close":6294.8198},{"date":"2022-10-20","close":6250.5591},{"date":"2022-10-21","close":6201.3809},{"date":"2022-10-24","close":6294.8198},{"date":"2022-10-25","close":6447.2725},{"date":"2022-10-26","close":6619.3965},{"date":"2022-10-27","close":6653.8213},{"date":"2022-10-28","close":6624.314},{"date":"2022-10-31","close":6742.3418},{"date":"2022-11-01","close":6865.2876},{"date":"2022-11-02","close":6924.3018},{"date":"2022-11-03","close":6678.4102},{"date":"2022-11-04","close":6707.917},{"date":"2022-11-07","close":6983.3154},{"date":"2022-11-08","close":7111.1792},{"date":"2022-11-09","close":7170.1929},{"date":"2022-11-10","close":7106.2612},{"date":"2022-11-11","close":7696.4004},{"date":"2022-11-14","close":7745.5786},{"date":"2022-11-15","close":7765.25},{"date":"2022-11-16","close":7843.9355},{"date":"2022-11-17","close":7760.3325},{"date":"2022-11-18","close":7784.9214},{"date":"2022-11-21","close":7888.1958},{"date":"2022-11-22","close":7898.0317},{"date":"2022-11-23","close":7996.3882},{"date":"2022-11-24","close":8001.3057},{"date":"2022-11-25","close":8045.5664},{"date":"2022-11-28","close":8020.9771},{"date":"2022-11-29","close":8001.3057},{"date":"2022-11-30","close":7981.6348},{"date":"2022-12-01","close":8247.1973},{"date":"2022-12-02","close":8143.9229},{"date":"2022-12-05","close":8109.498},{"date":"2022-12-06","close":7986.5522},{"date":"2022-12-07","close":8020.9771},{"date":"2022-12-08","close":7868.5244},{"date":"2022-12-09","close":7966.8813},{"date":"2022-12-12","close":7971.7988},{"date":"2022-12-13","close":7971.7988},{"date":"2022-12-14","close":8089.8267},{"date":"2022-12-15","close":8060.3198},{"date":"2022-12-16","close":7539.0303},{"date":"2022-12-19","close":7494.7695},{"date":"2022-12-20","close":7234.125},{"date":"2022-12-21","close":7494.7695},{"date":"2022-12-22","close":7652.1401},{"date":"2022-12-23","close":7588.2085},{"date":"2022-12-26","close":7529.1943},{"date":"2022-12-27","close":7578.3726},{"date":"2022-12-28","close":7450.5093},{"date":"2022-12-29","close":7396.4131},{"date":"2023-01-02","close":7347.2349},{"date":"2023-01-03","close":7534.1123},{"date":"2023-01-04","close":7760.3325},{"date":"2023-01-05","close":8011.1416},{"date":"2023-01-06","close":8148.8408},{"date":"2023-01-09","close":8320.9648},{"date":"2023-01-10","close":8271.7861},{"date":"2023-01-11","close":8468.5},{"date":"2023-01-12","close":8566.8564},{"date":"2023-01-13","close":8753.7334},{"date":"2023-01-16","close":8896.3506},{"date":"2023-01-17","close":8788.1582},{"date":"2023-01-18","close":8960.2822},{"date":"2023-01-19","close":8807.8301},{"date":"2023-01-20","close":8650.459},{"date":"2023-01-25","close":8797.9941},{"date":"2023-01-26","close":8891.4326},{"date":"2023-01-27","close":8930.7754},{"date":"2023-01-30","close":8822.583},{"date":"2023-01-31","close":8738.9805},{"date":"2023-02-01","close":8866.8438},{"date":"2023-02-02","close":8979.9541},{"date":"2023-02-03","close":9142.2422},{"date":"2023-02-06","close":9132.4062},{"date":"2023-02-07","close":9068.4746},{"date":"2023-02-08","close":9196.3379},{"date":"2023-02-09","close":9117.6523},{"date":"2023-02-10","close":9053.7207},{"date":"2023-02-13","close":8945.5293},{"date":"2023-02-14","close":9117.6523},{"date":"2023-02-15","close":9127.4883},{"date":"2023-02-16","close":9412.7227},{"date":"2023-02-17","close":9240.5986},{"date":"2023-02-20","close":9343.873},{"date":"2023-02-21","close":9230.7627},{"date":"2023-02-22","close":9078.3105},{"date":"2023-02-23","close":9186.502},{"date":"2023-02-24","close":9265.1875},{"date":"2023-02-27","close":8901.2686},{"date":"2023-02-28","close":9102.8994},{"date":"2023-03-02","close":8970.1182},{"date":"2023-03-03","close":9260.2695},{"date":"2023-03-06","close":9373.3799},{"date":"2023-03-07","close":9422.5586},{"date":"2023-03-08","close":9289.7764},{"date":"2023-03-09","close":9275.0234},{"date":"2023-03-10","close":9038.9678},{"date":"2023-03-13","close":9029.1318},{"date":"2023-03-14","close":8473.417},{"date":"2023-03-15","close":8797.9941},{"date":"2023-03-16","close":8532.4316},{"date":"2023-03-17","close":8675.0479},{"date":"2023-03-20","close":8212.7725},{"date":"2023-03-21","close":8630.7881},{"date":"2023-03-22","close":8861.9258},{"date":"2023-03-23","close":8817.665},{"date":"2023-03-24","close":8807.8301},{"date":"2023-03-27","close":8842.2549},{"date":"2023-03-28","close":8822.583},{"date":"2023-03-29","close":8812.7471},{"date":"2023-03-30","close":8999.625},{"date":"2023-03-31","close":9255.3516},{"date":"2023-04-03","close":9338.9551},{"date":"2023-04-04","close":9363.5439},{"date":"2023-04-05","close":9284.8594},{"date":"2023-04-06","close":9230.7627},{"date":"2023-04-07","close":9245.5166},{"date":"2023-04-10","close":9373.3799},{"date":"2023-04-11","close":9422.5586},{"date":"2023-04-12","close":9427.4756},{"date":"2023-04-13","close":9452.0654},{"date":"2023-04-14","close":9638.9424},{"date":"2023-04-17","close":9673.3672},{"date":"2023-04-18","close":9579.9287},{"date":"2023-04-19","close":9599.5996},{"date":"2023-04-20","close":9678.2852},{"date":"2023-04-21","close":9624.1895},{"date":"2023-04-24","close":9697.9561},{"date":"2023-04-25","close":9668.4492},{"date":"2023-04-26","close":9525.833},{"date":"2023-04-27","close":9447.1475},{"date":"2023-04-28","close":9614.3535},{"date":"2023-05-02","close":9570.0928},{"date":"2023-05-03","close":9294.6943},{"date":"2023-05-04","close":9284.8594},{"date":"2023-05-08","close":9412.7227},{"date":"2023-05-09","close":9520.915},{"date":"2023-05-10","close":9343.873},{"date":"2023-05-11","close":9289.7764},{"date":"2023-05-12","close":9393.0508},{"date":"2023-05-15","close":9437.3115},{"date":"2023-05-16","close":9353.709},{"date":"2023-05-17","close":9270.1055},{"date":"2023-05-18","close":9649.8253},{"date":"2023-05-19","close":9575.0107},{"date":"2023-05-22","close":9653.6963},{"date":"2023-05-23","close":9658.6143},{"date":"2023-05-24","close":9485.1143},{"date":"2023-05-25","close":9068.4746},{"date":"2023-05-26","close":9078.3105},{"date":"2023-05-30","close":9314.3662},{"date":"2023-05-31","close":9127.4883},{"date":"2023-06-01","close":9038.9678},{"date":"2023-06-02","close":9152.0771},{"date":"2023-06-05","close":9314.3662},{"date":"2023-06-07","close":9225.8447},{"date":"2023-06-08","close":9068.4746},{"date":"2023-06-09","close":9255.3516},{"date":"2023-06-12","close":9225.8447},{"date":"2023-06-13","close":9378.2979},{"date":"2023-06-14","close":9373.3799},{"date":"2023-06-15","close":9486.4902},{"date":"2023-06-16","close":9491.4082},{"date":"2023-06-19","close":9560.2578},{"date":"2023-06-20","close":9383.2158},{"date":"2023-06-21","close":9319.2842},{"date":"2023-06-22","close":9166.8311},{"date":"2023-06-23","close":9137.3242},{"date":"2023-06-26","close":9068.4746},{"date":"2023-06-27","close":9196.3379},{"date":"2023-06-28","close":9343.873},{"date":"2023-06-29","close":9397.9688},{"date":"2023-06-30","close":9393.0508},{"date":"2023-07-03","close":9809.4526},{"date":"2023-07-04","close":9704.7289},{"date":"2023-07-05","close":9694.5616},{"date":"2023-07-06","close":9454.6123},{"date":"2023-07-07","close":8916.0215},{"date":"2023-07-10","close":8847.1719},{"date":"2023-07-11","close":9180.094},{"date":"2023-07-12","close":9294.985},{"date":"2023-07-13","close":9589.838},{"date":"2023-07-14","close":9481.5723},{"date":"2023-07-17","close":9407.8047},{"date":"2023-07-18","close":9494.2649},{"date":"2023-07-19","close":9456.9834},{"date":"2023-07-20","close":9343.873},{"date":"2023-07-21","close":9373.3799},{"date":"2023-07-24","close":9447.1475},{"date":"2023-07-25","close":9639.6579},{"date":"2023-07-26","close":9343.873},{"date":"2023-07-27","close":9469.8633},{"date":"2023-07-28","close":9683.2031},{"date":"2023-07-31","close":10009.7492},{"date":"2023-08-01","close":9999.5819},{"date":"2023-08-02","close":9559.3359},{"date":"2023-08-03","close":9166.8311},{"date":"2023-08-04","close":9230.7627},{"date":"2023-08-07","close":9206.1738},{"date":"2023-08-08","close":9201.2559},{"date":"2023-08-09","close":9250.4346},{"date":"2023-08-10","close":9343.873},{"date":"2023-08-11","close":9402.8867},{"date":"2023-08-14","close":9166.8311},{"date":"2023-08-16","close":8965.2002},{"date":"2023-08-17","close":8901.2686},{"date":"2023-08-18","close":8738.9805},{"date":"2023-08-21","close":8743.8975},{"date":"2023-08-22","close":8891.4326},{"date":"2023-08-23","close":8984.8711},{"date":"2023-08-24","close":9048.8037},{"date":"2023-08-25","close":8763.5693},{"date":"2023-08-28","close":8881.5967},{"date":"2023-08-29","close":9029.1318},{"date":"2023-08-30","close":9176.667},{"date":"2023-08-31","close":9161.9131},{"date":"2023-09-01","close":9038.9678},{"date":"2023-09-04","close":9029.1318},{"date":"2023-09-05","close":8945.5293},{"date":"2023-09-06","close":8842.2549},{"date":"2023-09-07","close":8768.4873},{"date":"2023-09-08","close":8812.7471},{"date":"2023-09-11","close":8847.1719},{"date":"2023-09-12","close":8866.8438},{"date":"2023-09-13","close":8689.8018},{"date":"2023-09-14","close":8645.541},{"date":"2023-09-15","close":9024.2139},{"date":"2023-09-18","close":9004.543},{"date":"2023-09-19","close":8729.1445},{"date":"2023-09-20","close":8852.0898},{"date":"2023-09-21","close":8778.3223},{"date":"2023-09-22","close":8542.2666},{"date":"2023-09-25","close":8532.4316},{"date":"2023-09-26","close":8394.7324},{"date":"2023-09-27","close":8547.1846},{"date":"2023-10-04","close":8094.7446},{"date":"2023-10-05","close":8183.2656},{"date":"2023-10-06","close":8212.7725},{"date":"2023-10-10","close":8355.3896},{"date":"2023-10-11","close":8507.8418},{"date":"2023-10-12","close":8566.8564},{"date":"2023-10-13","close":8443.9102},{"date":"2023-10-16","close":8271.7861},{"date":"2023-10-17","close":8325.8828},{"date":"2023-10-18","close":8325.8828},{"date":"2023-10-19","close":8114.416},{"date":"2023-10-20","close":7907.8672},{"date":"2023-10-23","close":7853.771},{"date":"2023-10-24","close":7853.771},{"date":"2023-10-25","close":7981.6348},{"date":"2023-10-26","close":7902.9492},{"date":"2023-10-27","close":7947.21},{"date":"2023-10-30","close":7770.168},{"date":"2023-10-31","close":7834.0996},{"date":"2023-11-01","close":8035.7305},{"date":"2023-11-02","close":8198.0186},{"date":"2023-11-03","close":8379.9785},{"date":"2023-11-06","close":8394.7324},{"date":"2023-11-07","close":8311.1289},{"date":"2023-11-08","close":8316.0469},{"date":"2023-11-09","close":8463.582},{"date":"2023-11-10","close":8576.6914},{"date":"2023-11-13","close":8498.0068},{"date":"2023-11-14","close":8660.2949},{"date":"2023-11-15","close":8852.0898},{"date":"2023-11-16","close":8935.6934},{"date":"2023-11-17","close":8950.4463},{"date":"2023-11-20","close":9127.4883},{"date":"2023-11-21","close":9156.9951},{"date":"2023-11-22","close":9019.2959},{"date":"2023-11-23","close":9152.0771},{"date":"2023-11-24","close":9161.9131},{"date":"2023-11-27","close":9137.3242},{"date":"2023-11-28","close":9093.0635},{"date":"2023-11-29","close":9048.8037},{"date":"2023-11-30","close":9216.0098},{"date":"2023-12-01","close":9220.9268},{"date":"2023-12-04","close":9314.3662},{"date":"2023-12-05","close":9289.7764},{"date":"2023-12-06","close":9575.0107},{"date":"2023-12-07","close":9599.5996},{"date":"2023-12-08","close":9545.5039},{"date":"2023-12-11","close":9855.3271},{"date":"2023-12-12","close":9929.0947},{"date":"2023-12-13","close":9884.834},{"date":"2023-12-14","close":10052.04},{"date":"2023-12-15","close":10022.5332},{"date":"2023-12-18","close":10002.8623},{"date":"2023-12-19","close":9865.1631},{"date":"2023-12-20","close":9958.6016},{"date":"2023-12-21","close":9786.4775},{"date":"2023-12-22","close":9815.9844},{"date":"2023-12-26","close":9776.6416},{"date":"2023-12-27","close":9850.4092},{"date":"2023-12-28","close":9914.3408},{"date":"2024-01-02","close":9874.998},{"date":"2024-01-03","close":9673.3672},{"date":"2024-01-04","close":9501.2432},{"date":"2024-01-05","close":9520.915},{"date":"2024-01-08","close":9555.3398},{"date":"2024-01-09","close":9648.7783},{"date":"2024-01-10","close":9575.0107},{"date":"2024-01-11","close":9663.5312},{"date":"2024-01-12","close":9609.4355},{"date":"2024-01-15","close":9648.7783},{"date":"2024-01-16","close":9456.9834},{"date":"2024-01-17","close":9289.7764},{"date":"2024-01-18","close":9439.3613},{"date":"2024-01-19","close":9565.1748},{"date":"2024-01-22","close":9634.0244},{"date":"2024-01-23","close":9638.9424},{"date":"2024-01-24","close":9693.0391},{"date":"2024-01-25","close":9845.4912},{"date":"2024-01-26","close":10047.1221},{"date":"2024-01-29","close":10179.9033},{"date":"2024-01-30","close":10352.0273},{"date":"2024-01-31","close":10376.6172},{"date":"2024-02-01","close":10253.6709},{"date":"2024-02-02","close":10381.5342},{"date":"2024-02-05","close":10381.5342},{"date":"2024-02-06","close":10386.4521},{"date":"2024-02-07","close":10548.7412},{"date":"2024-02-08","close":10524.1514},{"date":"2024-02-13","close":10706.1113},{"date":"2024-02-14","close":10460.2197},{"date":"2024-02-15","close":10666.7686},{"date":"2024-02-16","close":10809.3857},{"date":"2024-02-19","close":10799.5498},{"date":"2024-02-20","close":10730.7002},{"date":"2024-02-21","close":10789.7139},{"date":"2024-02-22","close":11006.0986},{"date":"2024-02-23","close":11325.7578},{"date":"2024-02-26","close":11301.168},{"date":"2024-02-27","close":11124.127},{"date":"2024-02-28","close":11370.0176},{"date":"2024-02-29","close":11311.0039},{"date":"2024-03-04","close":11512.6348},{"date":"2024-03-05","close":11473.292},{"date":"2024-03-06","close":11453.6211},{"date":"2024-03-07","close":11488.0459},{"date":"2024-03-08","close":11876.5547},{"date":"2024-03-11","close":11650.334},{"date":"2024-03-12","close":11729.0195},{"date":"2024-03-13","close":11881.4717},{"date":"2024-03-14","close":11886.3896},{"date":"2024-03-15","close":11802.7871},{"date":"2024-03-18","close":11906.0615},{"date":"2024-03-19","close":11802.7871},{"date":"2024-03-20","close":11871.6367},{"date":"2024-03-21","close":12220.8018},{"date":"2024-03-22","close":12176.542},{"date":"2024-03-25","close":12063.4316},{"date":"2024-03-26","close":12122.4453},{"date":"2024-03-27","close":12220.8018},{"date":"2024-03-28","close":12309.3232},{"date":"2024-03-29","close":12274.8984},{"date":"2024-04-01","close":12402.7617},{"date":"2024-04-02","close":12324.0762},{"date":"2024-04-03","close":12161.7881},{"date":"2024-04-04","close":12235.5557},{"date":"2024-04-05","close":12151.9521},{"date":"2024-04-08","close":11827.376},{"date":"2024-04-09","close":12107.6924},{"date":"2024-04-11","close":11925.7324},{"date":"2024-04-12","close":11788.0332},{"date":"2024-04-15","close":11635.5811},{"date":"2024-04-16","close":11271.6611},{"date":"2024-04-17","close":11379.8535},{"date":"2024-04-18","close":11483.1279},{"date":"2024-04-19","close":11360.1826},{"date":"2024-04-22","close":11556.8955},{"date":"2024-04-23","close":11674.9229},{"date":"2024-04-24","close":11984.7461},{"date":"2024-04-25","close":11670.0059},{"date":"2024-04-26","close":11738.8555},{"date":"2024-04-29","close":11999.5},{"date":"2024-04-30","close":11802.7871},{"date":"2024-05-02","close":11468.375},{"date":"2024-05-03","close":11433.9502},{"date":"2024-05-07","close":11753.6084},{"date":"2024-05-08","close":11807.7051},{"date":"2024-05-09","close":11955.2393},{"date":"2024-05-10","close":12137.1992},{"date":"2024-05-13","close":12284.7344},{"date":"2024-05-14","close":12201.1309},{"date":"2024-05-16","close":12245.3916},{"date":"2024-05-17","close":12132.2812},{"date":"2024-05-20","close":12112.6104},{"date":"2024-05-21","close":12161.7881},{"date":"2024-05-22","close":12043.7607},{"date":"2024-05-23","close":12024.0889},{"date":"2024-05-24","close":11861.8008},{"date":"2024-05-27","close":11979.8291},{"date":"2024-05-28","close":12058.5137},{"date":"2024-05-29","close":11935.5684},{"date":"2024-05-30","close":11522.4707},{"date":"2024-05-31","close":11679.8408},{"date":"2024-06-03","close":11847.0469},{"date":"2024-06-04","close":11758.5264},{"date":"2024-06-05","close":11699.5127},{"date":"2024-06-07","close":11974.9111},{"date":"2024-06-10","close":11935.5684},{"date":"2024-06-11","close":11935.5684},{"date":"2024-06-12","close":11768.3623},{"date":"2024-06-13","close":11876.5547},{"date":"2024-06-14","close":11547.0596},{"date":"2024-06-17","close":11099.5371},{"date":"2024-06-18","close":11227.4014},{"date":"2024-06-19","close":11311.0039},{"date":"2024-06-20","close":11222.4834},{"date":"2024-06-21","close":11355.2646},{"date":"2024-06-24","close":11306.0859},{"date":"2024-06-25","close":11330.6758},{"date":"2024-06-26","close":11532.3066},{"date":"2024-06-27","close":11350.3467},{"date":"2024-06-28","close":11330.6758},{"date":"2024-07-01","close":11340.5107},{"date":"2024-07-02","close":11325.7578},{"date":"2024-07-03","close":11345.4287},{"date":"2024-07-04","close":11355.2646},{"date":"2024-07-05","close":11606.0732},{"date":"2024-07-08","close":11374.9355},{"date":"2024-07-09","close":11463.457},{"date":"2024-07-10","close":11173.3047},{"date":"2024-07-11","close":11468.375},{"date":"2024-07-12","close":11473.292},{"date":"2024-07-15","close":11625.7451},{"date":"2024-07-16","close":11424.1143},{"date":"2024-07-17","close":11286.415},{"date":"2024-07-18","close":11148.7158},{"date":"2024-07-19","close":11050.3594},{"date":"2024-07-22","close":10952.0029},{"date":"2024-07-23","close":11192.9766},{"date":"2024-07-24","close":11089.7021},{"date":"2024-07-25","close":10735.6182},{"date":"2024-07-26","close":10770.043},{"date":"2024-07-29","close":11089.7021},{"date":"2024-07-30","close":10799.5498},{"date":"2024-07-31","close":11060.1943},{"date":"2024-08-01","close":11015.9346},{"date":"2024-08-02","close":10293.0137},{"date":"2024-08-05","close":9437.3115},{"date":"2024-08-06","close":9835.6553},{"date":"2024-08-07","close":9884.834},{"date":"2024-08-08","close":9904.5049},{"date":"2024-08-09","close":10042.2041},{"date":"2024-08-12","close":10150.3965},{"date":"2024-08-13","close":10125.8076},{"date":"2024-08-14","close":10288.0957},{"date":"2024-08-16","close":10671.6865},{"date":"2024-08-19","close":10696.2754},{"date":"2024-08-20","close":10947.085},{"date":"2024-08-21","close":10873.3174},{"date":"2024-08-22","close":10991.3457},{"date":"2024-08-23","close":10981.5098},{"date":"2024-08-26","close":11015.9346},{"date":"2024-08-27","close":11044.7847},{"date":"2024-08-28","close":10976.5918},{"date":"2024-08-29","close":10961.8379},{"date":"2024-08-30","close":11301.168},{"date":"2024-09-02","close":11286.415},{"date":"2024-09-03","close":11271.6611},{"date":"2024-09-04","close":10897.9062},{"date":"2024-09-05","close":10597.9189},{"date":"2024-09-06","close":10533.9873},{"date":"2024-09-09","close":10361.8633},{"date":"2024-09-10","close":10494.6445},{"date":"2024-09-11","close":10450.3838},{"date":"2024-09-12","close":10588.083},{"date":"2024-09-13","close":10696.2754},{"date":"2024-09-19","close":10819.2217},{"date":"2024-09-20","close":11138.8799},{"date":"2024-09-23","close":10843.8105},{"date":"2024-09-24","close":10961.8379},{"date":"2024-09-25","close":11084.7842},{"date":"2024-09-26","close":11325.7578},{"date":"2024-09-27","close":11551.9775},{"date":"2024-09-30","close":11591.3203},{"date":"2024-10-02","close":11350.3467},{"date":"2024-10-04","close":10966.7559},{"date":"2024-10-07","close":11320.8398},{"date":"2024-10-08","close":10927.4131},{"date":"2024-10-10","close":11065.1123},{"date":"2024-10-11","close":11296.251},{"date":"2024-10-14","close":11404.4424},{"date":"2024-10-15","close":11655.252},{"date":"2024-10-16","close":10937.249},{"date":"2024-10-17","close":11020.8525},{"date":"2024-10-18","close":11015.9346},{"date":"2024-10-21","close":11261.8262},{"date":"2024-10-22","close":11124.127},{"date":"2024-10-23","close":11104.4551},{"date":"2024-10-24","close":11006.0986},{"date":"2024-10-25","close":11045.4414},{"date":"2024-10-28","close":11163.4688},{"date":"2024-10-29","close":11242.1543},{"date":"2024-10-30","close":11284.734},{"date":"2024-10-31","close":10740.5361},{"date":"2024-11-01","close":10602.8369},{"date":"2024-11-04","close":10770.043},{"date":"2024-11-05","close":10880.0738},{"date":"2024-11-06","close":10681.5225},{"date":"2024-11-07","close":10529.0693},{"date":"2024-11-08","close":10583.165},{"date":"2024-11-11","close":10553.6582},{"date":"2024-11-12","close":10529.0693},{"date":"2024-11-13","close":10061.876},{"date":"2024-11-14","close":10243.835},{"date":"2024-11-15","close":10425.7949},{"date":"2024-11-18","close":10396.2881},{"date":"2024-11-19","close":10450.3838},{"date":"2024-11-20","close":10337.2744},{"date":"2024-11-21","close":10209.4102},{"date":"2024-11-22","close":10155.3145},{"date":"2024-11-25","close":10396.2881},{"date":"2024-11-26","close":10268.4248},{"date":"2024-11-27","close":10189.7393},{"date":"2024-11-28","close":10229.082},{"date":"2024-11-29","close":10229.082},{"date":"2024-12-02","close":10214.3281},{"date":"2024-12-03","close":10607.7549},{"date":"2024-12-04","close":10612.6729},{"date":"2024-12-05","close":10819.2217},{"date":"2024-12-06","close":10868.3994},{"date":"2024-12-09","close":11114.291},{"date":"2024-12-10","close":10981.5098},{"date":"2024-12-11","close":10902.8242},{"date":"2024-12-12","close":10991.3457},{"date":"2024-12-13","close":11025.7705},{"date":"2024-12-16","close":11020.8525},{"date":"2024-12-17","close":10878.2354},{"date":"2024-12-18","close":10868.3994},{"date":"2024-12-19","close":10578.248},{"date":"2024-12-20","close":10558.5762},{"date":"2024-12-23","close":10666.7686},{"date":"2024-12-24","close":10425.7949},{"date":"2024-12-26","close":10504.4805},{"date":"2024-12-27","close":10671.6865},{"date":"2024-12-30","close":10794.6318},{"date":"2025-01-02","close":10573.3301},{"date":"2025-01-03","close":10883.1533},{"date":"2025-01-06","close":10524.1514},{"date":"2025-01-07","close":10873.3174},{"date":"2025-01-08","close":11168.3867},{"date":"2025-01-09","close":11074.9482},{"date":"2025-01-10","close":11202.8115},{"date":"2025-01-13","close":10902.8242},{"date":"2025-01-14","close":10888.0713},{"date":"2025-01-15","close":11143.7979},{"date":"2025-01-16","close":11222.4834},{"date":"2025-01-17","close":11615.9092},{"date":"2025-01-20","close":11743.7725},{"date":"2025-01-21","close":11802.7871},{"date":"2025-01-22","close":11876.5547},{"date":"2025-01-23","close":11940.4863},{"date":"2025-01-24","close":11974.9111},{"date":"2025-01-31","close":12299.4873},{"date":"2025-02-03","close":11773.2803},{"date":"2025-02-04","close":12048.6777},{"date":"2025-02-05","close":12235.5557},{"date":"2025-02-06","close":12447.0225},{"date":"2025-02-07","close":12628.9814},{"date":"2025-02-10","close":12520.79},{"date":"2025-02-11","close":12648.6533},{"date":"2025-02-12","close":12820.7773},{"date":"2025-02-13","close":13194.5322},{"date":"2025-02-14","close":13425.6699},{"date":"2025-02-17","close":13405.999},{"date":"2025-02-18","close":13602.7119},{"date":"2025-02-19","close":13676.4795},{"date":"2025-02-20","close":13346.9844},{"date":"2025-02-21","close":13292.8887},{"date":"2025-02-24","close":13548.6152},{"date":"2025-02-25","close":13302.7246},{"date":"2025-02-26","close":13460.0947},{"date":"2025-02-27","close":13583.04},{"date":"2025-02-28","close":13076.5039},{"date":"2025-03-04","close":13479.7666},{"date":"2025-03-05","close":13224.0391},{"date":"2025-03-06","close":13691.2324},{"date":"2025-03-07","close":13484.6836},{"date":"2025-03-10","close":13519.1084},{"date":"2025-03-11","close":13032.2441},{"date":"2025-03-12","close":12712.585},{"date":"2025-03-13","close":12717.5029},{"date":"2025-03-14","close":12742.0918},{"date":"2025-03-17","close":13002.7373},{"date":"2025-03-18","close":13228.957},{"date":"2025-03-19","close":13297.8066},{"date":"2025-03-20","close":13494.5195},{"date":"2025-03-21","close":13042.0791},{"date":"2025-03-24","close":13081.4219},{"date":"2025-03-25","close":12973.2295},{"date":"2025-03-26","close":13322.3955},{"date":"2025-03-27","close":12835.5303},{"date":"2025-03-28","close":12801.1055},{"date":"2025-03-31","close":12294.5693},{"date":"2025-04-01","close":12269.9805},{"date":"2025-04-02","close":12422.4336},{"date":"2025-04-03","close":11856.8828},{"date":"2025-04-04","close":11463.457},{"date":"2025-04-07","close":9338.9551},{"date":"2025-04-08","close":9801.2305},{"date":"2025-04-09","close":9304.5303},{"date":"2025-04-10","close":10725.7822},{"date":"2025-04-11","close":10342.1924},{"date":"2025-04-14","close":10519.2334},{"date":"2025-04-15","close":10504.4805},{"date":"2025-04-16","close":10460.2197},{"date":"2025-04-17","close":10524.1514},{"date":"2025-04-18","close":10489.7266},{"date":"2025-04-21","close":10361.8633},{"date":"2025-04-22","close":10479.8916},{"date":"2025-04-23","close":11006.0986},{"date":"2025-04-24","close":11345.4287},{"date":"2025-04-25","close":11507.7168},{"date":"2025-04-28","close":11458.5391},{"date":"2025-04-29","close":11679.8408},{"date":"2025-04-30","close":11610.9912},{"date":"2025-05-02","close":11753.6084},{"date":"2025-05-07","close":11940.4863},{"date":"2025-05-08","close":11974.9111},{"date":"2025-05-09","close":12265.0625},{"date":"2025-05-12","close":12496.2002},{"date":"2025-05-13","close":12692.9141},{"date":"2025-05-14","close":12737.1738},{"date":"2025-05-15","close":12584.7217},{"date":"2025-05-16","close":12668.3242},{"date":"2025-05-19","close":12756.8457},{"date":"2025-05-20","close":12860.1201},{"date":"2025-05-21","close":12825.6953},{"date":"2025-05-22","close":12840.4482},{"date":"2025-05-23","close":12609.3105},{"date":"2025-05-26","close":12820.7773},{"date":"2025-05-27","close":12751.9277},{"date":"2025-05-28","close":12609.3105},{"date":"2025-05-29","close":12904.3799},{"date":"2025-05-30","close":12584.7217},{"date":"2025-06-02","close":12383.0908},{"date":"2025-06-04","close":12565.0498},{"date":"2025-06-05","close":12560.1318},{"date":"2025-06-09","close":12796.1885},{"date":"2025-06-10","close":12737.1738},{"date":"2025-06-11","close":12791.2705},{"date":"2025-06-12","close":12481.4473},{"date":"2025-06-13","close":11945.4043},{"date":"2025-06-16","close":11945.4043},{"date":"2025-06-17","close":12201.1309},{"date":"2025-06-18","close":12068.3496},{"date":"2025-06-19","close":11871.6367},{"date":"2025-06-20","close":11901.1436},{"date":"2025-06-23","close":11527.3887},{"date":"2025-06-24","close":12147.0352},{"date":"2025-06-25","close":12088.0205},{"date":"2025-06-26","close":11955.2393},{"date":"2025-06-27","close":11960.1572},{"date":"2025-06-30","close":12107.6924},{"date":"2025-07-01","close":12147.0352},{"date":"2025-07-02","close":12137.1992},{"date":"2025-07-03","close":11965.0752},{"date":"2025-07-04","close":12235.5557},{"date":"2025-07-07","close":12147.0352},{"date":"2025-07-08","close":12186.377},{"date":"2025-07-09","close":12447.0225},{"date":"2025-07-10","close":12894.5449},{"date":"2025-07-11","close":12697.8311},{"date":"2025-07-14","close":12328.9941},{"date":"2025-07-15","close":12579.8037},{"date":"2025-07-16","close":12319.1592},{"date":"2025-07-17","close":12151.9521},{"date":"2025-07-18","close":12407.6797},{"date":"2025-07-21","close":12417.5156},{"date":"2025-07-22","close":12225.7197},{"date":"2025-07-23","close":12269.9805},{"date":"2025-07-24","close":12506.0361},{"date":"2025-07-25","close":12373.2549},{"date":"2025-07-28","close":12589.6396},{"date":"2025-07-29","close":12412.5977},{"date":"2025-07-30","close":12417.5156},{"date":"2025-07-31","close":12456.8584},{"date":"2025-08-01","close":12024.0889},{"date":"2025-08-04","close":11532.3066},{"date":"2025-08-05","close":11842.1299},{"date":"2025-08-06","close":11851.9648},{"date":"2025-08-07","close":11876.5547},{"date":"2025-08-08","close":12304.4053},{"date":"2025-08-11","close":12132.2812},{"date":"2025-08-12","close":12112.6104},{"date":"2025-08-13","close":12092.9385},{"date":"2025-08-14","close":12373.2549},{"date":"2025-08-18","close":12496.2002},{"date":"2025-08-19","close":12506.0361},{"date":"2025-08-20","close":12648.6533},{"date":"2025-08-21","close":12668.3242},{"date":"2025-08-22","close":12737.1738},{"date":"2025-08-25","close":12835.5303},{"date":"2025-08-26","close":12525.708},{"date":"2025-08-27","close":12491.2832},{"date":"2025-08-28","close":12530.625},{"date":"2025-08-29","close":12437.1865},{"date":"2025-09-01","close":12250.3096},{"date":"2025-09-02","close":12304.4053},{"date":"2025-09-03","close":12033.9248},{"date":"2025-09-04","close":12181.46},{"date":"2025-09-05","close":12260.1445},{"date":"2025-09-08","close":12083.1025},{"date":"2025-09-09","close":12215.8848},{"date":"2025-09-10","close":12186.377},{"date":"2025-09-11","close":12284.7344},{"date":"2025-09-12","close":12392.9258},{"date":"2025-09-15","close":12392.9258},{"date":"2025-09-16","close":12555.2148},{"date":"2025-09-17","close":12279.8164},{"date":"2025-09-18","close":12166.7061},{"date":"2025-09-19","close":12589.6396},{"date":"2025-09-22","close":12589.6396},{"date":"2025-09-23","close":12476.5293},{"date":"2025-09-24","close":12648.6533},{"date":"2025-09-25","close":12565.0498},{"date":"2025-09-26","close":12525.708},{"date":"2025-09-29","close":12889.627},{"date":"2025-09-30","close":12943.7227},{"date":"2025-10-01","close":12968.3125},{"date":"2025-10-02","close":13189.6143},{"date":"2025-10-10","close":13332.2314},{"date":"2025-10-13","close":12928.9697},{"date":"2025-10-14","close":13022.4082},{"date":"2025-10-15","close":13273.2178},{"date":"2025-10-16","close":13287.9707},{"date":"2025-10-17","close":13337.1494},{"date":"2025-10-20","close":13391.2451},{"date":"2025-10-21","close":13504.3555},{"date":"2025-10-22","close":13597.7939},{"date":"2025-10-23","close":13514.1904},{"date":"2025-10-24","close":13642.0547},{"date":"2025-10-27","close":13691.2324},{"date":"2025-10-28","close":13696.1504},{"date":"2025-10-29","close":13720.7393},{"date":"2025-10-30","close":13720.7393},{"date":"2025-10-31","close":13735.4932},{"date":"2025-11-03","close":13666.6436},{"date":"2025-11-04","close":13504.3555},{"date":"2025-11-05","close":13327.3135},{"date":"2025-11-06","close":13583.04},{"date":"2025-11-07","close":13327.3135},{"date":"2025-11-10","close":13415.834},{"date":"2025-11-11","close":13646.9727},{"date":"2025-11-12","close":13956.7959},{"date":"2025-11-13","close":14163.3438},{"date":"2025-11-14","close":13828.9316},{"date":"2025-11-17","close":13705.9863},{"date":"2025-11-18","close":13022.4082},{"date":"2025-11-19","close":12899.4629},{"date":"2025-11-20","close":13135.5186},{"date":"2025-11-21","close":12815.8594},{"date":"2025-11-24","close":12874.873},{"date":"2025-11-25","close":12953.5586},{"date":"2025-11-26","close":13115.8467},{"date":"2025-11-27","close":13435.5059},{"date":"2025-11-28","close":13430.5879},{"date":"2025-12-01","close":13455.1768},{"date":"2025-12-02","close":13597.7939},{"date":"2025-12-03","close":13656.8076},{"date":"2025-12-04","close":13878.1104},{"date":"2025-12-05","close":13868.2744},{"date":"2025-12-08","close":13824.0137},{"date":"2025-12-09","close":13819.0967},{"date":"2025-12-10","close":13740.4111},{"date":"2025-12-11","close":13710.9043},{"date":"2025-12-12","close":13917.4531},{"date":"2025-12-15","close":13725.6572},{"date":"2025-12-16","close":13789.5889},{"date":"2025-12-17","close":13710.9043},{"date":"2025-12-18","close":13587.958},{"date":"2025-12-19","close":13838.7676},{"date":"2025-12-22","close":13873.1924},{"date":"2025-12-23","close":13873.1924},{"date":"2025-12-24","close":13725.6572},{"date":"2025-12-26","close":13765.0},{"date":"2025-12-29","close":13685.0},{"date":"2025-12-30","close":13680.0},{"date":"2026-01-02","close":13940.0},{"date":"2026-01-05","close":14500.0},{"date":"2026-01-06","close":14750.0},{"date":"2026-01-07","close":14605.0},{"date":"2026-01-08","close":14655.0},{"date":"2026-01-09","close":14765.0},{"date":"2026-01-12","close":14995.0},{"date":"2026-01-13","close":15210.0},{"date":"2026-01-14","close":15180.0},{"date":"2026-01-15","close":15135.0},{"date":"2026-01-16","close":15320.0},{"date":"2026-01-19","close":14860.0},{"date":"2026-01-20","close":14700.0},{"date":"2026-01-21","close":14685.0},{"date":"2026-01-22","close":14815.0},{"date":"2026-01-23","close":14890.0},{"date":"2026-01-26","close":14685.0},{"date":"2026-01-27","close":14900.0},{"date":"2026-01-28","close":15085.0},{"date":"2026-01-29","close":14840.0},{"date":"2026-01-30","close":14650.0},{"date":"2026-02-02","close":14380.0},{"date":"2026-02-03","close":15090.0},{"date":"2026-02-04","close":15020.0},{"date":"2026-02-05","close":14860.0},{"date":"2026-02-06","close":14740.0},{"date":"2026-02-09","close":15095.0},{"date":"2026-02-10","close":15350.0},{"date":"2026-02-11","close":15360.0},{"date":"2026-02-12","close":15385.0},{"date":"2026-02-13","close":15155.0},{"date":"2026-02-19","close":15565.0},{"date":"2026-02-20","close":15390.0},{"date":"2026-02-23","close":15560.0},{"date":"2026-02-24","close":15565.0},{"date":"2026-02-25","close":15700.0},{"date":"2026-02-26","close":15845.0},{"date":"2026-02-27","close":15860.0},{"date":"2026-03-03","close":14660.0},{"date":"2026-03-04","close":13755.0},{"date":"2026-03-05","close":14105.0},{"date":"2026-03-06","close":14075.0},{"date":"2026-03-09","close":12925.0},{"date":"2026-03-10","close":13765.0},{"date":"2026-03-11","close":13980.0},{"date":"2026-03-12","close":13665.0},{"date":"2026-03-13","close":13735.0},{"date":"2026-03-16","close":13660.0},{"date":"2026-03-17","close":13540.0},{"date":"2026-03-18","close":14015.0},{"date":"2026-03-19","close":13200.0},{"date":"2026-03-20","close":13195.0},{"date":"2026-03-23","close":12005.0},{"date":"2026-03-24","close":12745.0},{"date":"2026-03-25","close":12965.0},{"date":"2026-03-26","close":12950.0},{"date":"2026-03-27","close":12830.0},{"date":"2026-03-30","close":12510.0},{"date":"2026-03-31","close":12640.0},{"date":"2026-04-01","close":13030.0},{"date":"2026-04-02","close":12940.0},{"date":"2026-04-03","close":13350.0},{"date":"2026-04-06","close":13325.0},{"date":"2026-04-07","close":13250.0},{"date":"2026-04-08","close":13405.0},{"date":"2026-04-09","close":13950.0},{"date":"2026-04-10","close":14335.0},{"date":"2026-04-13","close":14360.0},{"date":"2026-04-14","close":14250.0},{"date":"2026-04-15","close":14585.0},{"date":"2026-04-16","close":14560.0},{"date":"2026-04-17","close":14375.0},{"date":"2026-04-20","close":14675.0},{"date":"2026-04-21","close":14745.0},{"date":"2026-04-22","close":14495.0},{"date":"2026-04-23","close":14350.0},{"date":"2026-04-24","close":14150.0},{"date":"2026-04-27","close":14120.0},{"date":"2026-04-28","close":14060.0},{"date":"2026-04-29","close":13935.0},{"date":"2026-04-30","close":13575.0},{"date":"2026-05-04","close":14185.0},{"date":"2026-05-06","close":14020.0},{"date":"2026-05-07","close":14760.0},{"date":"2026-05-08","close":14480.0},{"date":"2026-05-11","close":14310.0},{"date":"2026-05-12","close":14085.0},{"date":"2026-05-13","close":13810.0},{"date":"2026-05-14","close":14045.0},{"date":"2026-05-15","close":13975.0},{"date":"2026-05-18","close":13495.0},{"date":"2026-05-19","close":13825.0},{"date":"2026-05-20","close":13695.0},{"date":"2026-05-21","close":14510.0},{"date":"2026-05-22","close":14450.0},{"date":"2026-05-26","close":15305.0},{"date":"2026-05-27","close":14880.0},{"date":"2026-05-28","close":14875.0},{"date":"2026-05-29","close":14880.0},{"date":"2026-06-01","close":14880.0},{"date":"2026-06-02","close":14745.0},{"date":"2026-06-04","close":14825.0},{"date":"2026-06-05","close":15055.0},{"date":"2026-06-08","close":14545.0},{"date":"2026-06-09","close":14905.0},{"date":"2026-06-10","close":14955.0},{"date":"2026-06-11","close":14505.0},{"date":"2026-06-12","close":14920.0},{"date":"2026-06-15","close":15480.0},{"date":"2026-06-16","close":15800.0},{"date":"2026-06-17","close":15835.0},{"date":"2026-06-18","close":16090.0},{"date":"2026-06-19","close":16080.0},{"date":"2026-06-22","close":16020.0},{"date":"2026-06-23","close":16000.0},{"date":"2026-06-24","close":15710.0},{"date":"2026-06-25","close":15675.0},{"date":"2026-06-26","close":15780.0},{"date":"2026-06-29","close":15690.0},{"date":"2026-06-30","close":15585.0},{"date":"2026-07-01","close":16005.0},{"date":"2026-07-02","close":15950.0},{"date":"2026-07-03","close":16325.0},{"date":"2026-07-06","close":16485.0},{"date":"2026-07-07","close":16490.0},{"date":"2026-07-08","close":15995.0},{"date":"2026-07-09","close":15600.0},{"date":"2026-07-10","close":16050.0},{"date":"2026-07-13","close":15685.0},{"date":"2026-07-14","close":15660.0},{"date":"2026-07-15","close":15940.0},{"date":"2026-07-16","close":15965.0},{"date":"2026-07-20","close":15615.0},{"date":"2026-07-21","close":15615.0},{"date":"2026-07-22","close":15995.0},{"date":"2026-07-23","close":16040.0},{"date":"2026-07-24","close":15495.0},{"date":"2026-07-27","close":16010.0},{"date":"2026-07-28","close":15860.0},{"date":"2026-07-29","close":15825.0},{"date":"2026-07-30","close":15775.0},{"date":"2026-07-31","close":16315.0},{"date":"2026-08-03","close":16390.0},{"date":"2026-08-04","close":16610.0},{"date":"2026-08-05","close":17055.0},{"date":"2026-08-06","close":16700.0},{"date":"2026-08-07","close":17015.0},{"date":"2026-08-10","close":17075.0},{"date":"2026-08-11","close":17275.0},{"date":"2026-08-12","close":17200.0},{"date":"2026-08-13","close":17225.0},{"date":"2026-08-14","close":17170.0},{"date":"2026-08-18","close":17130.0},{"date":"2026-08-19","close":16850.0},{"date":"2026-08-20","close":16620.0},{"date":"2026-08-21","close":16675.0},{"date":"2026-08-24","close":16825.0},{"date":"2026-08-25","close":16625.0},{"date":"2026-08-26","close":16800.0},{"date":"2026-08-27","close":16915.0},{"date":"2026-08-28","close":16675.0},{"date":"2026-08-31","close":16980.0},{"date":"2026-09-01","close":16570.0},{"date":"2026-09-02","close":16200.0},{"date":"2026-09-03","close":16150.0},{"date":"2026-09-04","close":16290.0},{"date":"2026-09-07","close":16315.0},{"date":"2026-09-08","close":16360.0},{"date":"2026-09-09","close":16505.0},{"date":"2026-09-10","close":15995.0},{"date":"2026-09-11","close":15825.0},{"date":"2026-09-14","close":16015.0},{"date":"2026-09-15","close":15615.0},{"date":"2026-09-16","close":15620.0},{"date":"2026-09-17","close":15695.0},{"date":"2026-09-18","close":15930.0},{"date":"2026-09-21","close":15625.0},{"date":"2026-09-22","close":15980.0},{"date":"2026-09-23","close":16055.0},{"date":"2026-09-28","close":15935.0},{"date":"2026-09-29","close":15850.0},{"date":"2026-09-30","close":15925.0},{"date":"2026-10-01","close":15640.0},{"date":"2026-10-02","close":15245.0},{"date":"2026-10-06","close":15480.0},{"date":"2026-10-07","close":15620.0},{"date":"2026-10-08","close":15150.0},{"date":"2026-10-12","close":15250.0},{"date":"2026-10-13","close":15270.0},{"date":"2026-10-14","close":15220.0},{"date":"2026-10-15","close":15195.0},{"date":"2026-10-16","close":15090.0},{"date":"2026-10-19","close":15335.0},{"date":"2026-10-20","close":14960.0},{"date":"2026-10-21","close":14845.0},{"date":"2026-10-22","close":15125.0},{"date":"2026-10-23","close":14740.0}],"chart_data":[{"date":"2024-10-23","open":11124,"high":11124,"low":11020,"close":11104,"volume":13},{"date":"2024-10-24","open":11015,"high":11035,"low":10833,"close":11006,"volume":3979},{"date":"2024-10-25","open":11015,"high":11055,"low":10873,"close":11045,"volume":93},{"date":"2024-10-28","open":11055,"high":11197,"low":11055,"close":11163,"volume":396},{"date":"2024-10-29","open":11163,"high":11242,"low":11143,"close":11242,"volume":15},{"date":"2024-10-30","open":11329,"high":11335,"low":11095,"close":11285,"volume":389},{"date":"2024-10-31","open":10884,"high":10884,"low":10726,"close":10741,"volume":525},{"date":"2024-11-01","open":10682,"high":10682,"low":10579,"close":10603,"volume":109},{"date":"2024-11-04","open":10602,"high":10770,"low":10602,"close":10770,"volume":8},{"date":"2024-11-05","open":10950,"high":10950,"low":10750,"close":10880,"volume":38},{"date":"2024-11-06","open":10790,"high":10898,"low":10436,"close":10682,"volume":102},{"date":"2024-11-07","open":10642,"high":10642,"low":10415,"close":10529,"volume":1015},{"date":"2024-11-08","open":10553,"high":10671,"low":10553,"close":10583,"volume":279},{"date":"2024-11-11","open":10584,"high":10584,"low":10466,"close":10554,"volume":17},{"date":"2024-11-12","open":10548,"high":10573,"low":10371,"close":10529,"volume":30},{"date":"2024-11-13","open":10357,"high":10426,"low":10062,"close":10062,"volume":1028},{"date":"2024-11-14","open":10062,"high":10244,"low":10038,"close":10244,"volume":334},{"date":"2024-11-15","open":10254,"high":10534,"low":10254,"close":10426,"volume":589},{"date":"2024-11-18","open":10361,"high":10396,"low":10273,"close":10396,"volume":1586},{"date":"2024-11-19","open":10258,"high":10450,"low":10253,"close":10450,"volume":832},{"date":"2024-11-20","open":10415,"high":10415,"low":10071,"close":10337,"volume":687},{"date":"2024-11-21","open":10356,"high":10356,"low":10145,"close":10209,"volume":226},{"date":"2024-11-22","open":10209,"high":10209,"low":10155,"close":10155,"volume":2},{"date":"2024-11-25","open":10253,"high":10425,"low":10253,"close":10396,"volume":283},{"date":"2024-11-26","open":10396,"high":10396,"low":10106,"close":10268,"volume":101},{"date":"2024-11-27","open":10269,"high":10269,"low":10146,"close":10190,"volume":72},{"date":"2024-11-28","open":10189,"high":10253,"low":10189,"close":10229,"volume":33},{"date":"2024-11-29","open":10214,"high":10229,"low":10150,"close":10229,"volume":20},{"date":"2024-12-02","open":10253,"high":10460,"low":10194,"close":10214,"volume":197},{"date":"2024-12-03","open":10367,"high":10608,"low":10367,"close":10608,"volume":250},{"date":"2024-12-04","open":10608,"high":10613,"low":10505,"close":10613,"volume":313},{"date":"2024-12-05","open":10647,"high":10883,"low":10647,"close":10819,"volume":888},{"date":"2024-12-06","open":10824,"high":10892,"low":10779,"close":10868,"volume":907},{"date":"2024-12-09","open":10902,"high":11114,"low":10902,"close":11114,"volume":2341},{"date":"2024-12-10","open":11125,"high":11125,"low":10928,"close":10982,"volume":307},{"date":"2024-12-11","open":11036,"high":11036,"low":10874,"close":10903,"volume":421},{"date":"2024-12-12","open":11094,"high":11104,"low":10956,"close":10991,"volume":1106},{"date":"2024-12-13","open":10943,"high":11056,"low":10923,"close":11026,"volume":27},{"date":"2024-12-16","open":11016,"high":11026,"low":10928,"close":11021,"volume":269},{"date":"2024-12-17","open":11020,"high":11025,"low":10878,"close":10878,"volume":120},{"date":"2024-12-18","open":10888,"high":10888,"low":10829,"close":10868,"volume":61},{"date":"2024-12-19","open":10848,"high":10848,"low":10553,"close":10578,"volume":63},{"date":"2024-12-20","open":10569,"high":10569,"low":10357,"close":10559,"volume":1205},{"date":"2024-12-23","open":10480,"high":10667,"low":10480,"close":10667,"volume":383},{"date":"2024-12-24","open":10505,"high":10682,"low":10377,"close":10426,"volume":333},{"date":"2024-12-26","open":10401,"high":10504,"low":10312,"close":10504,"volume":502},{"date":"2024-12-27","open":10402,"high":10712,"low":10402,"close":10672,"volume":235},{"date":"2024-12-30","open":10515,"high":10800,"low":10515,"close":10795,"volume":402},{"date":"2025-01-02","open":10612,"high":10779,"low":10076,"close":10573,"volume":686},{"date":"2025-01-03","open":10612,"high":10932,"low":10612,"close":10883,"volume":749},{"date":"2025-01-06","open":10883,"high":10883,"low":10450,"close":10524,"volume":272},{"date":"2025-01-07","open":10848,"high":10912,"low":10833,"close":10873,"volume":492},{"date":"2025-01-08","open":10907,"high":11168,"low":10907,"close":11168,"volume":516},{"date":"2025-01-09","open":11169,"high":11208,"low":10982,"close":11075,"volume":280},{"date":"2025-01-10","open":11164,"high":11213,"low":11105,"close":11203,"volume":588},{"date":"2025-01-13","open":11203,"high":11203,"low":10903,"close":10903,"volume":142},{"date":"2025-01-14","open":11045,"high":11045,"low":10888,"close":10888,"volume":27},{"date":"2025-01-15","open":11149,"high":11149,"low":10953,"close":11144,"volume":122},{"date":"2025-01-16","open":11158,"high":11365,"low":11114,"close":11222,"volume":52},{"date":"2025-01-17","open":11341,"high":11616,"low":11341,"close":11616,"volume":1890},{"date":"2025-01-20","open":11626,"high":11774,"low":11557,"close":11744,"volume":1152},{"date":"2025-01-21","open":11793,"high":11852,"low":11749,"close":11803,"volume":716},{"date":"2025-01-22","open":11803,"high":12030,"low":11725,"close":11877,"volume":1744},{"date":"2025-01-23","open":11979,"high":11979,"low":11797,"close":11940,"volume":314},{"date":"2025-01-24","open":12020,"high":12030,"low":11911,"close":11975,"volume":288},{"date":"2025-01-31","open":12068,"high":12304,"low":12068,"close":12299,"volume":1114},{"date":"2025-02-03","open":12299,"high":12299,"low":11576,"close":11773,"volume":863},{"date":"2025-02-04","open":11833,"high":12182,"low":11833,"close":12049,"volume":371},{"date":"2025-02-05","open":12197,"high":12305,"low":11951,"close":12236,"volume":376},{"date":"2025-02-06","open":12255,"high":12579,"low":12255,"close":12447,"volume":1007},{"date":"2025-02-07","open":12507,"high":12634,"low":12462,"close":12629,"volume":474},{"date":"2025-02-10","open":12629,"high":12688,"low":12403,"close":12521,"volume":491},{"date":"2025-02-11","open":12497,"high":12649,"low":12497,"close":12649,"volume":360},{"date":"2025-02-12","open":12688,"high":12880,"low":12688,"close":12821,"volume":938},{"date":"2025-02-13","open":12821,"high":13215,"low":12821,"close":13195,"volume":1704},{"date":"2025-02-14","open":13279,"high":13480,"low":13279,"close":13426,"volume":1144},{"date":"2025-02-17","open":13441,"high":13475,"low":13151,"close":13406,"volume":1309},{"date":"2025-02-18","open":13436,"high":13643,"low":13406,"close":13603,"volume":1298},{"date":"2025-02-19","open":13553,"high":13676,"low":13366,"close":13676,"volume":860},{"date":"2025-02-20","open":13672,"high":13672,"low":13190,"close":13347,"volume":929},{"date":"2025-02-21","open":13347,"high":13347,"low":13269,"close":13293,"volume":500},{"date":"2025-02-24","open":13293,"high":13569,"low":13293,"close":13549,"volume":592},{"date":"2025-02-25","open":13490,"high":13490,"low":13062,"close":13303,"volume":438},{"date":"2025-02-26","open":13307,"high":13474,"low":13297,"close":13460,"volume":362},{"date":"2025-02-27","open":13484,"high":13622,"low":13346,"close":13583,"volume":537},{"date":"2025-02-28","open":13347,"high":13652,"low":12860,"close":13077,"volume":922},{"date":"2025-03-04","open":13077,"high":13613,"low":13077,"close":13480,"volume":286},{"date":"2025-03-05","open":13469,"high":13469,"low":12992,"close":13224,"volume":830},{"date":"2025-03-06","open":13346,"high":13691,"low":13086,"close":13691,"volume":672},{"date":"2025-03-07","open":13692,"high":13805,"low":13244,"close":13485,"volume":1357},{"date":"2025-03-10","open":13681,"high":13681,"low":13455,"close":13519,"volume":2986},{"date":"2025-03-11","open":13391,"high":13391,"low":12673,"close":13032,"volume":9324},{"date":"2025-03-12","open":13033,"high":13033,"low":12644,"close":12713,"volume":894},{"date":"2025-03-13","open":12713,"high":12880,"low":12698,"close":12718,"volume":282},{"date":"2025-03-14","open":12879,"high":12879,"low":12648,"close":12742,"volume":367},{"date":"2025-03-17","open":12413,"high":13052,"low":12413,"close":13003,"volume":1544},{"date":"2025-03-18","open":13146,"high":13328,"low":12979,"close":13229,"volume":345},{"date":"2025-03-19","open":13229,"high":13456,"low":13229,"close":13298,"volume":552},{"date":"2025-03-20","open":13416,"high":13613,"low":13200,"close":13495,"volume":1741},{"date":"2025-03-21","open":13484,"high":13484,"low":13027,"close":13042,"volume":1632},{"date":"2025-03-24","open":13233,"high":13278,"low":13056,"close":13081,"volume":264},{"date":"2025-03-25","open":13140,"high":13140,"low":12938,"close":12973,"volume":155},{"date":"2025-03-26","open":13342,"high":13346,"low":13263,"close":13322,"volume":551},{"date":"2025-03-27","open":13195,"high":13195,"low":12659,"close":12836,"volume":682},{"date":"2025-03-28","open":12948,"high":12948,"low":12761,"close":12801,"volume":198},{"date":"2025-03-31","open":12703,"high":12703,"low":12162,"close":12295,"volume":1466},{"date":"2025-04-01","open":12226,"high":12275,"low":11882,"close":12270,"volume":2311},{"date":"2025-04-02","open":12299,"high":12461,"low":12299,"close":12422,"volume":700},{"date":"2025-04-03","open":11985,"high":11990,"low":11720,"close":11857,"volume":1750},{"date":"2025-04-04","open":11842,"high":11842,"low":10981,"close":11463,"volume":2977},{"date":"2025-04-07","open":9792,"high":10023,"low":9339,"close":9339,"volume":11513},{"date":"2025-04-08","open":9348,"high":10115,"low":9348,"close":9801,"volume":16664},{"date":"2025-04-09","open":9880,"high":9880,"low":8990,"close":9305,"volume":13542},{"date":"2025-04-10","open":9782,"high":10898,"low":9782,"close":10726,"volume":16362},{"date":"2025-04-11","open":10111,"high":10342,"low":9766,"close":10342,"volume":5857},{"date":"2025-04-14","open":10760,"high":10760,"low":10233,"close":10519,"volume":3319},{"date":"2025-04-15","open":10519,"high":10524,"low":10425,"close":10504,"volume":1907},{"date":"2025-04-16","open":10652,"high":10652,"low":10352,"close":10460,"volume":364},{"date":"2025-04-17","open":10460,"high":10524,"low":10460,"close":10524,"volume":917},{"date":"2025-04-18","open":10628,"high":10628,"low":10407,"close":10490,"volume":44},{"date":"2025-04-21","open":10618,"high":10618,"low":10357,"close":10362,"volume":169},{"date":"2025-04-22","open":10362,"high":10549,"low":10362,"close":10480,"volume":3356},{"date":"2025-04-23","open":11015,"high":11015,"low":10612,"close":11006,"volume":3176},{"date":"2025-04-24","open":11119,"high":11429,"low":11119,"close":11345,"volume":4598},{"date":"2025-04-25","open":11459,"high":11567,"low":11395,"close":11508,"volume":2435},{"date":"2025-04-28","open":11666,"high":11705,"low":11395,"close":11459,"volume":2286},{"date":"2025-04-29","open":11671,"high":11700,"low":11543,"close":11680,"volume":799},{"date":"2025-04-30","open":11759,"high":11759,"low":11489,"close":11611,"volume":461},{"date":"2025-05-02","open":11671,"high":11902,"low":11538,"close":11754,"volume":590},{"date":"2025-05-07","open":11910,"high":12156,"low":11694,"close":11940,"volume":1765},{"date":"2025-05-08","open":12157,"high":12177,"low":11975,"close":11975,"volume":526},{"date":"2025-05-09","open":12156,"high":12265,"low":11960,"close":12265,"volume":1733},{"date":"2025-05-12","open":12279,"high":12579,"low":12279,"close":12496,"volume":1674},{"date":"2025-05-13","open":12546,"high":12693,"low":12541,"close":12693,"volume":6190},{"date":"2025-05-14","open":12697,"high":12742,"low":12530,"close":12737,"volume":404},{"date":"2025-05-15","open":12738,"high":12738,"low":12541,"close":12585,"volume":861},{"date":"2025-05-16","open":12747,"high":12997,"low":12535,"close":12668,"volume":572},{"date":"2025-05-19","open":12531,"high":12895,"low":12531,"close":12757,"volume":2661},{"date":"2025-05-20","open":12756,"high":13027,"low":12417,"close":12860,"volume":485},{"date":"2025-05-21","open":12718,"high":13047,"low":12698,"close":12826,"volume":927},{"date":"2025-05-22","open":12997,"high":12997,"low":12540,"close":12840,"volume":1096},{"date":"2025-05-23","open":12869,"high":12869,"low":12481,"close":12609,"volume":477},{"date":"2025-05-26","open":12418,"high":12821,"low":12418,"close":12821,"volume":1256},{"date":"2025-05-27","open":12615,"high":12870,"low":12615,"close":12752,"volume":225},{"date":"2025-05-28","open":12869,"high":12869,"low":12510,"close":12609,"volume":806},{"date":"2025-05-29","open":12737,"high":12968,"low":12697,"close":12904,"volume":693},{"date":"2025-05-30","open":12693,"high":12693,"low":12295,"close":12585,"volume":886},{"date":"2025-06-02","open":12609,"high":12609,"low":12383,"close":12383,"volume":658},{"date":"2025-06-04","open":12383,"high":12565,"low":12383,"close":12565,"volume":312},{"date":"2025-06-05","open":12565,"high":12565,"low":12550,"close":12560,"volume":64},{"date":"2025-06-09","open":12924,"high":12924,"low":12476,"close":12796,"volume":609},{"date":"2025-06-10","open":12869,"high":12869,"low":12604,"close":12737,"volume":445},{"date":"2025-06-11","open":12869,"high":12869,"low":12609,"close":12791,"volume":291},{"date":"2025-06-12","open":12791,"high":12791,"low":12358,"close":12481,"volume":560},{"date":"2025-06-13","open":12343,"high":12343,"low":11837,"close":11945,"volume":3104},{"date":"2025-06-16","open":11945,"high":11945,"low":11763,"close":11945,"volume":713},{"date":"2025-06-17","open":12053,"high":12206,"low":12048,"close":12201,"volume":445},{"date":"2025-06-18","open":12161,"high":12161,"low":11950,"close":12068,"volume":916},{"date":"2025-06-19","open":11995,"high":11995,"low":11862,"close":11872,"volume":364},{"date":"2025-06-20","open":11788,"high":11925,"low":11758,"close":11901,"volume":122},{"date":"2025-06-23","open":11930,"high":11930,"low":11527,"close":11527,"volume":1314},{"date":"2025-06-24","open":11527,"high":12147,"low":11527,"close":12147,"volume":1739},{"date":"2025-06-25","open":12147,"high":12210,"low":11940,"close":12088,"volume":593},{"date":"2025-06-26","open":11979,"high":11979,"low":11920,"close":11955,"volume":435},{"date":"2025-06-27","open":12019,"high":12024,"low":11955,"close":11960,"volume":588},{"date":"2025-06-30","open":11966,"high":12207,"low":11966,"close":12108,"volume":1510},{"date":"2025-07-01","open":12235,"high":12235,"low":11817,"close":12147,"volume":320},{"date":"2025-07-02","open":11758,"high":12171,"low":11758,"close":12137,"volume":1344},{"date":"2025-07-03","open":12117,"high":12137,"low":11965,"close":11965,"volume":70},{"date":"2025-07-04","open":11966,"high":12295,"low":11966,"close":12236,"volume":728},{"date":"2025-07-07","open":12240,"high":12240,"low":11999,"close":12147,"volume":2408},{"date":"2025-07-08","open":12147,"high":12186,"low":12147,"close":12186,"volume":226},{"date":"2025-07-09","open":12299,"high":12565,"low":12171,"close":12447,"volume":560},{"date":"2025-07-10","open":12477,"high":12895,"low":12231,"close":12895,"volume":1893},{"date":"2025-07-11","open":12929,"high":12929,"low":12310,"close":12698,"volume":7551},{"date":"2025-07-14","open":12536,"high":12536,"low":12295,"close":12329,"volume":15418},{"date":"2025-07-15","open":12502,"high":12585,"low":11793,"close":12580,"volume":4280},{"date":"2025-07-16","open":12383,"high":12422,"low":12314,"close":12319,"volume":803},{"date":"2025-07-17","open":12251,"high":12374,"low":12093,"close":12152,"volume":1518},{"date":"2025-07-18","open":12266,"high":12408,"low":12261,"close":12408,"volume":2442},{"date":"2025-07-21","open":11955,"high":12502,"low":11955,"close":12418,"volume":562},{"date":"2025-07-22","open":12418,"high":12418,"low":12015,"close":12226,"volume":1265},{"date":"2025-07-23","open":12251,"high":12270,"low":12167,"close":12270,"volume":167},{"date":"2025-07-24","open":12407,"high":12506,"low":12407,"close":12506,"volume":259},{"date":"2025-07-25","open":12461,"high":12466,"low":12265,"close":12373,"volume":1293},{"date":"2025-07-28","open":12448,"high":12590,"low":12448,"close":12590,"volume":172},{"date":"2025-07-29","open":12590,"high":12590,"low":12315,"close":12413,"volume":520},{"date":"2025-07-30","open":12448,"high":12448,"low":12290,"close":12418,"volume":281},{"date":"2025-07-31","open":12507,"high":12895,"low":12202,"close":12457,"volume":162},{"date":"2025-08-01","open":12161,"high":12215,"low":12004,"close":12024,"volume":343},{"date":"2025-08-04","open":11517,"high":11537,"low":11517,"close":11532,"volume":3256},{"date":"2025-08-05","open":11650,"high":11920,"low":11650,"close":11842,"volume":784},{"date":"2025-08-06","open":11877,"high":11877,"low":11646,"close":11852,"volume":1169},{"date":"2025-08-07","open":11636,"high":12089,"low":11636,"close":11877,"volume":1701},{"date":"2025-08-08","open":11881,"high":12324,"low":11881,"close":12304,"volume":2443},{"date":"2025-08-11","open":12358,"high":12427,"low":12132,"close":12132,"volume":533},{"date":"2025-08-12","open":12177,"high":12379,"low":12113,"close":12113,"volume":198},{"date":"2025-08-13","open":12334,"high":12334,"low":12015,"close":12093,"volume":131},{"date":"2025-08-14","open":12299,"high":12545,"low":11979,"close":12373,"volume":409},{"date":"2025-08-18","open":12373,"high":12668,"low":12373,"close":12496,"volume":6232},{"date":"2025-08-19","open":12624,"high":12697,"low":12496,"close":12506,"volume":458},{"date":"2025-08-20","open":12684,"high":12684,"low":12452,"close":12649,"volume":778},{"date":"2025-08-21","open":12658,"high":12884,"low":12658,"close":12668,"volume":250},{"date":"2025-08-22","open":13809,"high":13809,"low":12658,"close":12737,"volume":1714},{"date":"2025-08-25","open":12600,"high":12856,"low":12600,"close":12836,"volume":309},{"date":"2025-08-26","open":12639,"high":12639,"low":12492,"close":12526,"volume":273},{"date":"2025-08-27","open":12427,"high":12525,"low":12427,"close":12491,"volume":244},{"date":"2025-08-28","open":12492,"high":12536,"low":12379,"close":12531,"volume":358},{"date":"2025-08-29","open":12535,"high":12535,"low":12392,"close":12437,"volume":137},{"date":"2025-09-01","open":12009,"high":12530,"low":12009,"close":12250,"volume":487},{"date":"2025-09-02","open":12132,"high":12378,"low":11743,"close":12304,"volume":892},{"date":"2025-09-03","open":12192,"high":12192,"low":11902,"close":12034,"volume":394},{"date":"2025-09-04","open":12029,"high":12235,"low":11866,"close":12181,"volume":1564},{"date":"2025-09-05","open":11969,"high":12319,"low":11965,"close":12260,"volume":1223},{"date":"2025-09-08","open":12260,"high":12260,"low":12058,"close":12083,"volume":343},{"date":"2025-09-09","open":12187,"high":12216,"low":12187,"close":12216,"volume":28},{"date":"2025-09-10","open":12215,"high":12274,"low":12186,"close":12186,"volume":92},{"date":"2025-09-11","open":12275,"high":12329,"low":12275,"close":12285,"volume":30},{"date":"2025-09-12","open":12374,"high":12438,"low":12280,"close":12393,"volume":581},{"date":"2025-09-15","open":12182,"high":12462,"low":12138,"close":12393,"volume":148},{"date":"2025-09-16","open":12530,"high":12702,"low":12530,"close":12555,"volume":515},{"date":"2025-09-17","open":12541,"high":12541,"low":12221,"close":12280,"volume":257},{"date":"2025-09-18","open":12379,"high":12452,"low":12064,"close":12167,"volume":2724},{"date":"2025-09-19","open":12039,"high":12708,"low":12039,"close":12590,"volume":6241},{"date":"2025-09-22","open":12590,"high":12590,"low":12433,"close":12590,"volume":563},{"date":"2025-09-23","open":12443,"high":12580,"low":12325,"close":12477,"volume":650},{"date":"2025-09-24","open":12462,"high":12649,"low":12452,"close":12649,"volume":903},{"date":"2025-09-25","open":12506,"high":12638,"low":12417,"close":12565,"volume":75},{"date":"2025-09-26","open":12566,"high":12654,"low":12467,"close":12526,"volume":211},{"date":"2025-09-29","open":12659,"high":12964,"low":12634,"close":12890,"volume":6832},{"date":"2025-09-30","open":13357,"high":13357,"low":12684,"close":12944,"volume":382},{"date":"2025-10-01","open":12796,"high":13037,"low":12742,"close":12968,"volume":630},{"date":"2025-10-02","open":12762,"high":13205,"low":12625,"close":13190,"volume":10245},{"date":"2025-10-10","open":13189,"high":13371,"low":12963,"close":13332,"volume":1574},{"date":"2025-10-13","open":13333,"high":13333,"low":12718,"close":12929,"volume":612},{"date":"2025-10-14","open":13056,"high":13071,"low":12806,"close":13022,"volume":533},{"date":"2025-10-15","open":13056,"high":13278,"low":13056,"close":13273,"volume":83},{"date":"2025-10-16","open":13323,"high":13347,"low":13220,"close":13288,"volume":296},{"date":"2025-10-17","open":13283,"high":13381,"low":13283,"close":13337,"volume":773},{"date":"2025-10-20","open":13332,"high":13391,"low":13332,"close":13391,"volume":934},{"date":"2025-10-21","open":13391,"high":13504,"low":13312,"close":13504,"volume":2704},{"date":"2025-10-22","open":13500,"high":13598,"low":13328,"close":13598,"volume":266},{"date":"2025-10-23","open":13597,"high":13597,"low":13401,"close":13514,"volume":87},{"date":"2025-10-24","open":13656,"high":13656,"low":13525,"close":13642,"volume":26},{"date":"2025-10-27","open":13666,"high":13691,"low":13435,"close":13691,"volume":117},{"date":"2025-10-28","open":13696,"high":13696,"low":13543,"close":13696,"volume":1237},{"date":"2025-10-29","open":13702,"high":13741,"low":13544,"close":13721,"volume":73},{"date":"2025-10-30","open":13721,"high":13721,"low":13672,"close":13721,"volume":28},{"date":"2025-10-31","open":13838,"high":13843,"low":13735,"close":13735,"volume":258},{"date":"2025-11-03","open":13702,"high":13702,"low":13313,"close":13667,"volume":372,"rsi_14":83.97,"sma_20":13632.12,"sma_60":12912.58,"sma_120":12754.36},{"date":"2025-11-04","open":13661,"high":13671,"low":13327,"close":13504,"volume":428,"rsi_14":63.45,"sma_20":13660.64,"sma_60":12945.99,"sma_120":12767.32},{"date":"2025-11-05","open":13401,"high":13401,"low":13061,"close":13327,"volume":838,"rsi_14":51.96,"sma_20":13678.89,"sma_60":12971.16,"sma_120":12776.32},{"date":"2025-11-06","open":13327,"high":13602,"low":13327,"close":13583,"volume":7257,"rsi_14":60.02,"sma_20":13698.92,"sma_60":13000.51,"sma_120":12785.53},{"date":"2025-11-07","open":13578,"high":13578,"low":13061,"close":13327,"volume":548,"rsi_14":47.76,"sma_20":13698.66,"sma_60":13025.1,"sma_120":12790.91},{"date":"2025-11-10","open":13131,"high":13416,"low":13082,"close":13416,"volume":332,"rsi_14":46.83,"sma_20":13723.42,"sma_60":13043.92,"sma_120":12796.65},{"date":"2025-11-11","open":13411,"high":13756,"low":13411,"close":13647,"volume":138,"rsi_14":51.59,"sma_20":13755.14,"sma_60":13069.58,"sma_120":12805.65},{"date":"2025-11-12","open":13598,"high":13957,"low":13598,"close":13957,"volume":4456,"rsi_14":62.49,"sma_20":13789.87,"sma_60":13100.82,"sma_120":12816.56},{"date":"2025-11-13","open":14025,"high":14271,"low":14025,"close":14163,"volume":1411,"rsi_14":64.09,"sma_20":13834.4,"sma_60":13135.92,"sma_120":12828.48},{"date":"2025-11-14","open":14164,"high":14223,"low":13652,"close":13829,"volume":1378,"rsi_14":53.21,"sma_20":13859.36,"sma_60":13160.57,"sma_120":12836.69},{"date":"2025-11-17","open":13829,"high":13829,"low":13495,"close":13706,"volume":350,"rsi_14":50.2,"sma_20":13875.32,"sma_60":13181.06,"sma_120":12844.14},{"date":"2025-11-18","open":13465,"high":13465,"low":13022,"close":13022,"volume":866,"rsi_14":38.02,"sma_20":13850.82,"sma_60":13189.81,"sma_120":12845.68},{"date":"2025-11-19","open":12928,"high":13194,"low":12737,"close":12899,"volume":946,"rsi_14":36.47,"sma_20":13815.33,"sma_60":13194.06,"sma_120":12848.14},{"date":"2025-11-20","open":12925,"high":13146,"low":12925,"close":13136,"volume":181,"rsi_14":40.79,"sma_20":13796.07,"sma_60":13201.97,"sma_120":12850.81},{"date":"2025-11-21","open":13136,"high":13136,"low":12718,"close":12816,"volume":459,"rsi_14":37.87,"sma_20":13754.03,"sma_60":13203.29,"sma_120":12851.35},{"date":"2025-11-24","open":12811,"high":13102,"low":12811,"close":12875,"volume":91,"rsi_14":40.75,"sma_20":13712.49,"sma_60":13203.96,"sma_120":12853.6},{"date":"2025-11-25","open":12811,"high":12969,"low":12802,"close":12954,"volume":54,"rsi_14":44.34,"sma_20":13674.72,"sma_60":13211.21,"sma_120":12854.01},{"date":"2025-11-26","open":12797,"high":13190,"low":12797,"close":13116,"volume":100,"rsi_14":42.71,"sma_20":13643.96,"sma_60":13221.78,"sma_120":12858.51},{"date":"2025-11-27","open":13696,"high":13696,"low":13204,"close":13436,"volume":164,"rsi_14":51.65,"sma_20":13629.48,"sma_60":13237.12,"sma_120":12867.43},{"date":"2025-11-28","open":13436,"high":13436,"low":13342,"close":13431,"volume":10,"rsi_14":50.24,"sma_20":13613.99,"sma_60":13253.95,"sma_120":12874.76},{"date":"2025-12-01","open":13352,"high":13455,"low":13278,"close":13455,"volume":415,"rsi_14":46.8,"sma_20":13603.26,"sma_60":13274.37,"sma_120":12882.34},{"date":"2025-12-02","open":13455,"high":13598,"low":13224,"close":13598,"volume":309,"rsi_14":43.64,"sma_20":13608.01,"sma_60":13296.29,"sma_120":12889.13},{"date":"2025-12-03","open":13421,"high":13696,"low":13421,"close":13657,"volume":892,"rsi_14":40.52,"sma_20":13624.76,"sma_60":13323.8,"sma_120":12896.92},{"date":"2025-12-04","open":13740,"high":13878,"low":13740,"close":13878,"volume":328,"rsi_14":50.97,"sma_20":13639.74,"sma_60":13352.55,"sma_120":12906.13},{"date":"2025-12-05","open":13878,"high":13878,"low":13770,"close":13868,"volume":557,"rsi_14":53.33,"sma_20":13667.24,"sma_60":13379.8,"sma_120":12917.88},{"date":"2025-12-08","open":13868,"high":13878,"low":13824,"close":13824,"volume":58,"rsi_14":72.2,"sma_20":13688.02,"sma_60":13409.29,"sma_120":12933.8},{"date":"2025-12-09","open":13819,"high":13824,"low":13770,"close":13819,"volume":46,"rsi_14":77.25,"sma_20":13696.8,"sma_60":13436.47,"sma_120":12949.67},{"date":"2025-12-10","open":13790,"high":13790,"low":13740,"close":13740,"volume":17,"rsi_14":69.77,"sma_20":13685.82,"sma_60":13462.81,"sma_120":12962.71},{"date":"2025-12-11","open":13878,"high":13893,"low":13480,"close":13711,"volume":740,"rsi_14":86.12,"sma_20":13662.82,"sma_60":13486.98,"sma_120":12976.63},{"date":"2025-12-12","open":13804,"high":14006,"low":13804,"close":13917,"volume":184,"rsi_14":87.59,"sma_20":13667.35,"sma_60":13512.82,"sma_120":12993.97},{"date":"2025-12-15","open":13913,"high":13913,"low":13293,"close":13726,"volume":678,"rsi_14":75.74,"sma_20":13668.38,"sma_60":13535.42,"sma_120":13009.42},{"date":"2025-12-16","open":13726,"high":13790,"low":13563,"close":13790,"volume":149,"rsi_14":74.04,"sma_20":13707.39,"sma_60":13556.33,"sma_120":13028.59},{"date":"2025-12-17","open":13608,"high":13711,"low":13608,"close":13711,"volume":40,"rsi_14":61.86,"sma_20":13748.65,"sma_60":13580.59,"sma_120":13041.84},{"date":"2025-12-18","open":13617,"high":13617,"low":13455,"close":13588,"volume":80,"rsi_14":56.15,"sma_20":13771.66,"sma_60":13604.68,"sma_120":13054.54},{"date":"2025-12-19","open":13578,"high":13839,"low":13578,"close":13839,"volume":255,"rsi_14":62.75,"sma_20":13823.68,"sma_60":13625.85,"sma_120":13070.5},{"date":"2025-12-22","open":13765,"high":13873,"low":13765,"close":13873,"volume":154,"rsi_14":59.86,"sma_20":13874.46,"sma_60":13647.61,"sma_120":13086.71},{"date":"2025-12-23","open":13991,"high":13996,"low":13696,"close":13873,"volume":65,"rsi_14":58.09,"sma_20":13921.22,"sma_60":13671.28,"sma_120":13101.67},{"date":"2025-12-24","open":13873,"high":13873,"low":13539,"close":13726,"volume":297,"rsi_14":43.97,"sma_20":13952.25,"sma_60":13689.53,"sma_120":13115.04},{"date":"2025-12-26","open":13740,"high":14011,"low":13470,"close":13765,"volume":392,"rsi_14":46.01,"sma_20":13969.0,"sma_60":13709.86,"sma_120":13128.83},{"date":"2025-12-29","open":14055,"high":14055,"low":13685,"close":13685,"volume":412,"rsi_14":38.29,"sma_20":13970.5,"sma_60":13725.7,"sma_120":13141.5},{"date":"2025-12-30","open":13680,"high":13680,"low":13680,"close":13680,"volume":14,"rsi_14":38.29,"sma_20":13970.5,"sma_60":13735.29,"sma_120":13151.84},{"date":"2026-01-02","open":13940,"high":13940,"low":13865,"close":13940,"volume":231,"rsi_14":49.15,"sma_20":13976.25,"sma_60":13748.3,"sma_120":13165.08},{"date":"2026-01-05","open":14290,"high":14595,"low":14285,"close":14500,"volume":1696,"rsi_14":62.23,"sma_20":14007.0,"sma_60":13770.22,"sma_120":13182.67},{"date":"2026-01-06","open":14655,"high":14920,"low":14655,"close":14750,"volume":943,"rsi_14":62.88,"sma_20":14039.0,"sma_60":13792.55,"sma_120":13200.12},{"date":"2026-01-07","open":14750,"high":14915,"low":14600,"close":14605,"volume":339,"rsi_14":64.25,"sma_20":14064.25,"sma_60":13810.05,"sma_120":13212.58},{"date":"2026-01-08","open":14605,"high":14850,"low":14605,"close":14655,"volume":493,"rsi_14":64.02,"sma_20":14094.25,"sma_60":13835.23,"sma_120":13227.13},{"date":"2026-01-09","open":14760,"high":15000,"low":14760,"close":14765,"volume":99,"rsi_14":67.97,"sma_20":14130.0,"sma_60":13860.65,"sma_120":13245.72},{"date":"2026-01-12","open":15050,"high":15165,"low":14975,"close":14995,"volume":1580,"rsi_14":74.58,"sma_20":14181.25,"sma_60":13885.65,"sma_120":13264.1},{"date":"2026-01-13","open":15000,"high":15320,"low":14960,"close":15210,"volume":1357,"rsi_14":74.15,"sma_20":14244.75,"sma_60":13913.99,"sma_120":13286.47},{"date":"2026-01-14","open":15435,"high":15435,"low":14515,"close":15180,"volume":413,"rsi_14":72.82,"sma_20":14296.25,"sma_60":13940.99,"sma_120":13310.02},{"date":"2026-01-15","open":15155,"high":15160,"low":15050,"close":15135,"volume":65,"rsi_14":71.46,"sma_20":14355.25,"sma_60":13966.32,"sma_120":13331.02},{"date":"2026-01-16","open":15230,"high":16130,"low":15230,"close":15320,"volume":10660,"rsi_14":78.03,"sma_20":14420.25,"sma_60":13992.82,"sma_120":13353.48},{"date":"2026-01-19","open":15320,"high":15405,"low":14860,"close":14860,"volume":80974,"rsi_14":65.15,"sma_20":14466.25,"sma_60":14010.08,"sma_120":13373.74},{"date":"2026-01-20","open":14400,"high":14995,"low":14400,"close":14700,"volume":900,"rsi_14":68.76,"sma_20":14510.5,"sma_60":14026.07,"sma_120":13392.28},{"date":"2026-01-21","open":14685,"high":14685,"low":14535,"close":14685,"volume":905,"rsi_14":68.51,"sma_20":14541.25,"sma_60":14039.65,"sma_120":13408.7},{"date":"2026-01-22","open":14610,"high":14925,"low":14565,"close":14815,"volume":51727,"rsi_14":66.92,"sma_20":14576.75,"sma_60":14054.57,"sma_120":13427.32},{"date":"2026-01-23","open":14890,"high":14995,"low":14475,"close":14890,"volume":255,"rsi_14":59.29,"sma_20":14616.0,"sma_60":14070.65,"sma_120":13444.74},{"date":"2026-01-26","open":15040,"high":15040,"low":14480,"close":14685,"volume":729,"rsi_14":48.42,"sma_20":14652.5,"sma_60":14082.9,"sma_120":13461.95},{"date":"2026-01-27","open":14800,"high":14900,"low":14795,"close":14900,"volume":765,"rsi_14":56.94,"sma_20":14697.75,"sma_60":14098.74,"sma_120":13480.91},{"date":"2026-01-28","open":15190,"high":15190,"low":14410,"close":15085,"volume":258,"rsi_14":59.51,"sma_20":14767.75,"sma_60":14117.41,"sma_120":13501.08},{"date":"2026-01-29","open":15185,"high":15185,"low":14705,"close":14840,"volume":647,"rsi_14":51.57,"sma_20":14825.75,"sma_60":14133.17,"sma_120":13522.87},{"date":"2026-01-30","open":14630,"high":14820,"low":14630,"close":14650,"volume":947,"rsi_14":42.68,"sma_20":14861.25,"sma_60":14148.5,"sma_120":13547.25},{"date":"2026-02-02","open":14625,"high":14710,"low":14380,"close":14380,"volume":80,"rsi_14":32.78,"sma_20":14855.25,"sma_60":14162.34,"sma_120":13566.75},{"date":"2026-02-03","open":14380,"high":15140,"low":14380,"close":15090,"volume":925,"rsi_14":48.54,"sma_20":14872.25,"sma_60":14183.66,"sma_120":13592.09},{"date":"2026-02-04","open":15090,"high":15095,"low":14860,"close":15020,"volume":312,"rsi_14":48.15,"sma_20":14893.0,"sma_60":14208.16,"sma_120":13616.63},{"date":"2026-02-05","open":15005,"high":15005,"low":14790,"close":14860,"volume":167,"rsi_14":42.56,"sma_20":14903.25,"sma_60":14228.51,"sma_120":13636.21},{"date":"2026-02-06","open":14740,"high":14740,"low":14445,"close":14740,"volume":1558,"rsi_14":47.82,"sma_20":14902.0,"sma_60":14242.93,"sma_120":13656.26},{"date":"2026-02-09","open":14740,"high":15595,"low":14740,"close":15095,"volume":401,"rsi_14":56.71,"sma_20":14907.0,"sma_60":14258.02,"sma_120":13679.42},{"date":"2026-02-10","open":15175,"high":15390,"low":15175,"close":15350,"volume":503,"rsi_14":60.44,"sma_20":14914.0,"sma_60":14273.86,"sma_120":13704.89},{"date":"2026-02-11","open":15425,"high":15560,"low":15350,"close":15360,"volume":1729,"rsi_14":58.89,"sma_20":14923.0,"sma_60":14295.53,"sma_120":13728.05},{"date":"2026-02-12","open":15295,"high":15510,"low":15270,"close":15385,"volume":853,"rsi_14":58.21,"sma_20":14935.5,"sma_60":14319.71,"sma_120":13750.39},{"date":"2026-02-13","open":15295,"high":15295,"low":15015,"close":15155,"volume":1080,"rsi_14":57.73,"sma_20":14927.25,"sma_60":14351.63,"sma_120":13770.72},{"date":"2026-02-19","open":15415,"high":15600,"low":15415,"close":15565,"volume":405,"rsi_14":60.28,"sma_20":14962.5,"sma_60":14392.47,"sma_120":13793.26},{"date":"2026-02-20","open":15275,"high":15615,"low":15155,"close":15390,"volume":115,"rsi_14":54.73,"sma_20":14997.0,"sma_60":14426.39,"sma_120":13814.18},{"date":"2026-02-23","open":15390,"high":15610,"low":15390,"close":15560,"volume":527,"rsi_14":61.43,"sma_20":15040.75,"sma_60":14468.56,"sma_120":13835.93},{"date":"2026-02-24","open":15580,"high":15675,"low":15565,"close":15565,"volume":1306,"rsi_14":65.43,"sma_20":15078.25,"sma_60":14509.82,"sma_120":13856.89},{"date":"2026-02-25","open":15480,"high":15700,"low":15445,"close":15700,"volume":158,"rsi_14":73.32,"sma_20":15118.75,"sma_60":14551.99,"sma_120":13881.6},{"date":"2026-02-26","open":15700,"high":16000,"low":15700,"close":15845,"volume":364,"rsi_14":66.67,"sma_20":15176.75,"sma_60":14593.83,"sma_120":13907.81},{"date":"2026-02-27","open":15870,"high":15870,"low":15860,"close":15860,"volume":12,"rsi_14":69.0,"sma_20":15224.75,"sma_60":14630.5,"sma_120":13933.81},{"date":"2026-03-03","open":15145,"high":15145,"low":14595,"close":14660,"volume":2609,"rsi_14":50.75,"sma_20":15215.77,"sma_60":14651.34,"sma_120":13952.65},{"date":"2026-03-04","open":14220,"high":14220,"low":13755,"close":13755,"volume":1034,"rsi_14":40.08,"sma_20":15173.03,"sma_60":14656.43,"sma_120":13965.4},{"date":"2026-03-05","open":14365,"high":14505,"low":14075,"close":14105,"volume":4130,"rsi_14":40.09,"sma_20":15157.58,"sma_60":14665.03,"sma_120":13980.66},{"date":"2026-03-06","open":14065,"high":14080,"low":14015,"close":14075,"volume":368,"rsi_14":35.49,"sma_20":15154.1,"sma_60":14672.12,"sma_120":13997.96},{"date":"2026-03-09","open":13930,"high":13930,"low":12735,"close":12925,"volume":5827,"rsi_14":26.6,"sma_20":15056.67,"sma_60":14655.97,"sma_120":14004.26},{"date":"2026-03-10","open":12920,"high":13765,"low":12920,"close":13765,"volume":2788,"rsi_14":37.52,"sma_20":15005.44,"sma_60":14654.23,"sma_120":14017.01},{"date":"2026-03-11","open":13765,"high":14070,"low":13765,"close":13980,"volume":2678,"rsi_14":41.53,"sma_20":14973.13,"sma_60":14656.88,"sma_120":14033.09},{"date":"2026-03-12","open":14075,"high":14175,"low":13600,"close":13665,"volume":1595,"rsi_14":34.72,"sma_20":14930.82,"sma_60":14654.27,"sma_120":14045.37},{"date":"2026-03-13","open":13665,"high":13785,"low":13665,"close":13735,"volume":12,"rsi_14":36.72,"sma_20":14874.31,"sma_60":14654.19,"sma_120":14058.5},{"date":"2026-03-16","open":13655,"high":13660,"low":13610,"close":13660,"volume":29,"rsi_14":34.14,"sma_20":14801.24,"sma_60":14653.33,"sma_120":14070.15},{"date":"2026-03-17","open":13650,"high":13670,"low":13500,"close":13540,"volume":1452,"rsi_14":33.31,"sma_20":14721.57,"sma_60":14646.94,"sma_120":14079.88},{"date":"2026-03-18","open":13655,"high":14015,"low":13655,"close":14015,"volume":238,"rsi_14":37.36,"sma_20":14664.79,"sma_60":14651.85,"sma_120":14093.63},{"date":"2026-03-19","open":13930,"high":13930,"low":13100,"close":13200,"volume":3888,"rsi_14":31.12,"sma_20":14578.09,"sma_60":14641.86,"sma_120":14099.1},{"date":"2026-03-20","open":13665,"high":13665,"low":13145,"close":13195,"volume":3189,"rsi_14":30.93,"sma_20":14470.63,"sma_60":14633.13,"sma_120":14106.86},{"date":"2026-03-23","open":12985,"high":12985,"low":12005,"close":12005,"volume":3008,"rsi_14":29.75,"sma_20":14311.42,"sma_60":14606.31,"sma_120":14105.49},{"date":"2026-03-24","open":12335,"high":12750,"low":12335,"close":12745,"volume":3060,"rsi_14":42.1,"sma_20":14181.34,"sma_60":14587.78,"sma_120":14106.82},{"date":"2026-03-25","open":12855,"high":13070,"low":12855,"close":12965,"volume":625,"rsi_14":40.89,"sma_20":14062.19,"sma_60":14572.4,"sma_120":14110.0},{"date":"2026-03-26","open":13050,"high":13110,"low":12945,"close":12950,"volume":614,"rsi_14":40.99,"sma_20":13935.52,"sma_60":14556.76,"sma_120":14114.02},{"date":"2026-03-27","open":12855,"high":12960,"low":12560,"close":12830,"volume":341,"rsi_14":49.09,"sma_20":13795.51,"sma_60":14541.59,"sma_120":14115.56},{"date":"2026-03-30","open":12725,"high":12725,"low":12280,"close":12510,"volume":5300,"rsi_14":36.63,"sma_20":13638.47,"sma_60":14520.32,"sma_120":14115.09},{"date":"2026-03-31","open":12595,"high":12645,"low":12515,"close":12640,"volume":25,"rsi_14":35.47,"sma_20":13535.78,"sma_60":14506.43,"sma_120":14116.07},{"date":"2026-04-01","open":12725,"high":13030,"low":12725,"close":13030,"volume":20839,"rsi_14":43.22,"sma_20":13498.93,"sma_60":14499.23,"sma_120":14117.26},{"date":"2026-04-02","open":13115,"high":13475,"low":12930,"close":12940,"volume":41062,"rsi_14":41.55,"sma_20":13439.7,"sma_60":14486.18,"sma_120":14117.24},{"date":"2026-04-03","open":13115,"high":13355,"low":13115,"close":13350,"volume":956,"rsi_14":46.92,"sma_20":13402.85,"sma_60":14470.73,"sma_120":14120.47},{"date":"2026-04-06","open":13235,"high":13325,"low":13235,"close":13325,"volume":833,"rsi_14":45.8,"sma_20":13412.03,"sma_60":14446.98,"sma_120":14119.77},{"date":"2026-04-07","open":13525,"high":13525,"low":13250,"close":13250,"volume":663,"rsi_14":39.68,"sma_20":13374.76,"sma_60":14424.4,"sma_120":14117.23},{"date":"2026-04-08","open":14070,"high":14070,"low":13085,"close":13405,"volume":20139,"rsi_14":49.81,"sma_20":13334.32,"sma_60":14403.57,"sma_120":14119.4},{"date":"2026-04-09","open":13955,"high":14255,"low":13840,"close":13950,"volume":3455,"rsi_14":55.67,"sma_20":13337.13,"sma_60":14389.98,"sma_120":14125.32},{"date":"2026-04-10","open":14205,"high":14350,"low":14205,"close":14335,"volume":1856,"rsi_14":77.41,"sma_20":13355.64,"sma_60":14378.98,"sma_120":14132.31},{"date":"2026-04-13","open":14360,"high":14480,"low":14360,"close":14360,"volume":195,"rsi_14":72.2,"sma_20":13379.21,"sma_60":14364.82,"sma_120":14139.4},{"date":"2026-04-14","open":14445,"high":14445,"low":14220,"close":14250,"volume":1242,"rsi_14":67.55,"sma_20":13403.38,"sma_60":14349.32,"sma_120":14145.15},{"date":"2026-04-15","open":14475,"high":14775,"low":14475,"close":14585,"volume":1752,"rsi_14":71.09,"sma_20":13420.16,"sma_60":14340.15,"sma_120":14153.23},{"date":"2026-04-16","open":14565,"high":14565,"low":14410,"close":14560,"volume":1272,"rsi_14":73.2,"sma_20":13477.11,"sma_60":14327.48,"sma_120":14160.15},{"date":"2026-04-17","open":14525,"high":14525,"low":14375,"close":14375,"volume":199,"rsi_14":76.49,"sma_20":13525.07,"sma_60":14319.4,"sma_120":14164.74},{"date":"2026-04-20","open":14375,"high":15055,"low":14055,"close":14675,"volume":2977,"rsi_14":77.68,"sma_20":13648.53,"sma_60":14318.98,"sma_120":14172.53},{"date":"2026-04-21","open":14730,"high":14745,"low":14655,"close":14745,"volume":334,"rsi_14":75.23,"sma_20":13737.86,"sma_60":14319.98,"sma_120":14179.82},{"date":"2026-04-22","open":14505,"high":14505,"low":14350,"close":14495,"volume":712,"rsi_14":71.41,"sma_20":13803.51,"sma_60":14314.65,"sma_120":14184.61},{"date":"2026-04-23","open":14380,"high":14380,"low":13700,"close":14350,"volume":6596,"rsi_14":63.61,"sma_20":13862.68,"sma_60":14305.65,"sma_120":14188.15},{"date":"2026-04-24","open":14300,"high":14300,"low":13965,"close":14150,"volume":5299,"rsi_14":64.71,"sma_20":13917.94,"sma_60":14296.73,"sma_120":14189.82},{"date":"2026-04-27","open":14150,"high":14240,"low":14090,"close":14120,"volume":829,"rsi_14":65.76,"sma_20":13987.98,"sma_60":14283.73,"sma_120":14191.24},{"date":"2026-04-28","open":14110,"high":14110,"low":13965,"close":14060,"volume":190,"rsi_14":62.29,"sma_20":14048.4,"sma_60":14266.65,"sma_120":14192.03},{"date":"2026-04-29","open":13985,"high":13985,"low":13840,"close":13935,"volume":120,"rsi_14":49.67,"sma_20":14082.75,"sma_60":14251.57,"sma_120":14192.37},{"date":"2026-04-30","open":13895,"high":13895,"low":13560,"close":13575,"volume":6279,"rsi_14":32.88,"sma_20":14103.67,"sma_60":14233.65,"sma_120":14191.08},{"date":"2026-05-04","open":13755,"high":14185,"low":13755,"close":14185,"volume":374,"rsi_14":46.88,"sma_20":14134.25,"sma_60":14230.4,"sma_120":14196.37},{"date":"2026-05-06","open":14215,"high":14215,"low":13755,"close":14020,"volume":140,"rsi_14":45.98,"sma_20":14169.0,"sma_60":14212.57,"sma_120":14198.12},{"date":"2026-05-07","open":14215,"high":14895,"low":14215,"close":14760,"volume":6206,"rsi_14":52.68,"sma_20":14244.5,"sma_60":14208.23,"sma_120":14208.2},{"date":"2026-05-08","open":14630,"high":14630,"low":14480,"close":14480,"volume":65,"rsi_14":48.86,"sma_20":14298.25,"sma_60":14201.9,"sma_120":14215.2},{"date":"2026-05-11","open":14480,"high":14480,"low":14305,"close":14310,"volume":130,"rsi_14":49.07,"sma_20":14316.25,"sma_60":14194.73,"sma_120":14218.83},{"date":"2026-05-12","open":14240,"high":14240,"low":14010,"close":14085,"volume":5209,"rsi_14":41.4,"sma_20":14303.75,"sma_60":14177.9,"sma_120":14217.96},{"date":"2026-05-13","open":14070,"high":14070,"low":13785,"close":13810,"volume":648,"rsi_14":37.14,"sma_20":14276.25,"sma_60":14152.23,"sma_120":14213.05},{"date":"2026-05-14","open":13925,"high":14060,"low":13915,"close":14045,"volume":401,"rsi_14":43.78,"sma_20":14266.0,"sma_60":14130.32,"sma_120":14212.93},{"date":"2026-05-15","open":14070,"high":14420,"low":13970,"close":13975,"volume":5365,"rsi_14":44.71,"sma_20":14235.5,"sma_60":14106.82,"sma_120":14213.26},{"date":"2026-05-18","open":13715,"high":13890,"low":13495,"close":13495,"volume":7564,"rsi_14":41.44,"sma_20":14182.25,"sma_60":14079.15,"sma_120":14215.39},{"date":"2026-05-19","open":13575,"high":13830,"low":13575,"close":13825,"volume":46,"rsi_14":46.42,"sma_20":14154.75,"sma_60":14050.15,"sma_120":14221.31},{"date":"2026-05-20","open":13410,"high":13855,"low":13410,"close":13695,"volume":6202,"rsi_14":45.65,"sma_20":14105.75,"sma_60":14021.9,"sma_120":14224.14},{"date":"2026-05-21","open":13955,"high":14510,"low":13955,"close":14510,"volume":2365,"rsi_14":55.89,"sma_20":14094.0,"sma_60":14004.4,"sma_120":14236.48},{"date":"2026-05-22","open":14450,"high":14450,"low":14370,"close":14450,"volume":174,"rsi_14":59.54,"sma_20":14091.75,"sma_60":13985.82,"sma_120":14247.82},{"date":"2026-05-26","open":14920,"high":15460,"low":14920,"close":15305,"volume":1687,"rsi_14":61.59,"sma_20":14139.5,"sma_60":13979.23,"sma_120":14265.61},{"date":"2026-05-27","open":15335,"high":15335,"low":14880,"close":14880,"volume":1153,"rsi_14":58.45,"sma_20":14176.0,"sma_60":13963.15,"sma_120":14278.49},{"date":"2026-05-28","open":15110,"high":15110,"low":14640,"close":14875,"volume":45699,"rsi_14":51.32,"sma_20":14213.75,"sma_60":13946.73,"sma_120":14288.62},{"date":"2026-05-29","open":14955,"high":14955,"low":14880,"close":14880,"volume":148,"rsi_14":54.9,"sma_20":14254.75,"sma_60":13946.31,"sma_120":14298.82},{"date":"2026-06-01","open":14955,"high":14955,"low":14815,"close":14880,"volume":3355,"rsi_14":57.29,"sma_20":14302.0,"sma_60":13961.22,"sma_120":14308.82},{"date":"2026-06-02","open":14885,"high":14890,"low":14735,"close":14745,"volume":10166,"rsi_14":58.64,"sma_20":14360.5,"sma_60":13967.96,"sma_120":14316.49},{"date":"2026-06-04","open":14935,"high":14935,"low":14825,"close":14825,"volume":77,"rsi_14":64.0,"sma_20":14392.5,"sma_60":13976.53,"sma_120":14324.32},{"date":"2026-06-05","open":14935,"high":15060,"low":14935,"close":15055,"volume":208,"rsi_14":63.95,"sma_20":14444.25,"sma_60":14008.43,"sma_120":14332.2},{"date":"2026-06-08","open":15110,"high":15295,"low":14545,"close":14545,"volume":1515,"rsi_14":57.02,"sma_20":14433.5,"sma_60":14017.59,"sma_120":14335.91},{"date":"2026-06-09","open":14970,"high":14970,"low":14905,"close":14905,"volume":9,"rsi_14":67.89,"sma_20":14454.75,"sma_60":14029.11,"sma_120":14342.99},{"date":"2026-06-10","open":14935,"high":14955,"low":14935,"close":14955,"volume":15143,"rsi_14":65.44,"sma_20":14487.0,"sma_60":14046.79,"sma_120":14350.53},{"date":"2026-06-11","open":14805,"high":14805,"low":14420,"close":14505,"volume":1726,"rsi_14":60.18,"sma_20":14508.0,"sma_60":14055.8,"sma_120":14354.99},{"date":"2026-06-12","open":14505,"high":14945,"low":14505,"close":14920,"volume":616,"rsi_14":55.73,"sma_20":14563.5,"sma_60":14072.99,"sma_120":14363.16},{"date":"2026-06-15","open":14955,"high":15640,"low":14955,"close":15480,"volume":755,"rsi_14":62.62,"sma_20":14635.25,"sma_60":14101.54,"sma_120":14374.24},{"date":"2026-06-16","open":15480,"high":15850,"low":15480,"close":15800,"volume":537,"rsi_14":56.98,"sma_20":14726.5,"sma_60":14127.39,"sma_120":14389.62},{"date":"2026-06-17","open":15835,"high":15990,"low":15835,"close":15835,"volume":956,"rsi_14":65.13,"sma_20":14843.5,"sma_60":14167.62,"sma_120":14404.74},{"date":"2026-06-18","open":16075,"high":16090,"low":16050,"close":16090,"volume":441,"rsi_14":67.84,"sma_20":14956.75,"sma_60":14212.19,"sma_120":14422.66},{"date":"2026-06-19","open":16130,"high":16130,"low":16000,"close":16080,"volume":1206,"rsi_14":67.6,"sma_20":15076.0,"sma_60":14276.76,"sma_120":14441.53},{"date":"2026-06-22","open":16130,"high":16130,"low":16005,"close":16020,"volume":226,"rsi_14":66.43,"sma_20":15151.5,"sma_60":14327.79,"sma_120":14457.78},{"date":"2026-06-23","open":16100,"high":16130,"low":16000,"close":16000,"volume":11158,"rsi_14":68.7,"sma_20":15229.0,"sma_60":14374.75,"sma_120":14473.57},{"date":"2026-06-24","open":16000,"high":16000,"low":15580,"close":15710,"volume":1771,"rsi_14":62.41,"sma_20":15249.25,"sma_60":14417.14,"sma_120":14486.95},{"date":"2026-06-25","open":15915,"high":15915,"low":15655,"close":15675,"volume":72,"rsi_14":59.2,"sma_20":15289.0,"sma_60":14460.98,"sma_120":14501.28},{"date":"2026-06-26","open":15835,"high":15950,"low":15780,"close":15780,"volume":1195,"rsi_14":70.83,"sma_20":15334.25,"sma_60":14511.99,"sma_120":14516.16},{"date":"2026-06-29","open":15780,"high":15780,"low":15530,"close":15690,"volume":1313,"rsi_14":64.56,"sma_20":15374.75,"sma_60":14559.3,"sma_120":14532.87},{"date":"2026-06-30","open":15690,"high":15690,"low":15585,"close":15585,"volume":15,"rsi_14":61.45,"sma_20":15410.0,"sma_60":14598.25,"sma_120":14548.74},{"date":"2026-07-01","open":15835,"high":16225,"low":15835,"close":16005,"volume":486,"rsi_14":77.57,"sma_20":15473.0,"sma_60":14645.72,"sma_120":14565.95},{"date":"2026-07-02","open":15985,"high":15985,"low":15820,"close":15950,"volume":419,"rsi_14":71.82,"sma_20":15529.25,"sma_60":14685.33,"sma_120":14578.03},{"date":"2026-07-03","open":16140,"high":16395,"low":16110,"close":16325,"volume":1071,"rsi_14":69.43,"sma_20":15592.75,"sma_60":14735.33,"sma_120":14591.16},{"date":"2026-07-06","open":16475,"high":16545,"low":16385,"close":16485,"volume":1960,"rsi_14":67.0,"sma_20":15689.75,"sma_60":14789.25,"sma_120":14606.82},{"date":"2026-07-07","open":16535,"high":16625,"low":16405,"close":16490,"volume":2756,"rsi_14":66.5,"sma_20":15769.0,"sma_60":14840.67,"sma_120":14622.12},{"date":"2026-07-08","open":16385,"high":16385,"low":15995,"close":15995,"volume":1294,"rsi_14":47.87,"sma_20":15821.0,"sma_60":14874.75,"sma_120":14632.37},{"date":"2026-07-09","open":16300,"high":16300,"low":15510,"close":15600,"volume":2000,"rsi_14":40.8,"sma_20":15875.75,"sma_60":14895.83,"sma_120":14637.41},{"date":"2026-07-10","open":15755,"high":16075,"low":15755,"close":16050,"volume":1175,"rsi_14":50.5,"sma_20":15932.25,"sma_60":14924.0,"sma_120":14644.41},{"date":"2026-07-13","open":16215,"high":16215,"low":15440,"close":15685,"volume":22925,"rsi_14":45.29,"sma_20":15942.5,"sma_60":14947.92,"sma_120":14648.62},{"date":"2026-07-14","open":15915,"high":15915,"low":15660,"close":15660,"volume":10189,"rsi_14":49.19,"sma_20":15935.5,"sma_60":14965.83,"sma_120":14652.99},{"date":"2026-07-15","open":15865,"high":16030,"low":15865,"close":15940,"volume":890,"rsi_14":53.98,"sma_20":15940.75,"sma_60":14988.83,"sma_120":14658.16},{"date":"2026-07-16","open":15800,"high":15965,"low":15800,"close":15965,"volume":417,"rsi_14":52.85,"sma_20":15934.5,"sma_60":15015.33,"sma_120":14667.37},{"date":"2026-07-20","open":15755,"high":15755,"low":15615,"close":15615,"volume":127,"rsi_14":48.93,"sma_20":15911.25,"sma_60":15031.0,"sma_120":14674.99},{"date":"2026-07-21","open":15595,"high":15615,"low":15585,"close":15615,"volume":16,"rsi_14":50.44,"sma_20":15891.0,"sma_60":15045.5,"sma_120":14682.74},{"date":"2026-07-22","open":15615,"high":16050,"low":15615,"close":15995,"volume":769,"rsi_14":49.85,"sma_20":15890.75,"sma_60":15070.5,"sma_120":14692.57},{"date":"2026-07-23","open":16040,"high":16175,"low":16040,"close":16040,"volume":94,"rsi_14":51.34,"sma_20":15907.25,"sma_60":15098.67,"sma_120":14702.16},{"date":"2026-07-24","open":15655,"high":15655,"low":15495,"close":15495,"volume":733,"rsi_14":38.21,"sma_20":15898.25,"sma_60":15121.08,"sma_120":14708.91},{"date":"2026-07-27","open":15800,"high":16010,"low":15800,"close":16010,"volume":10579,"rsi_14":43.87,"sma_20":15909.75,"sma_60":15152.58,"sma_120":14718.16},{"date":"2026-07-28","open":16050,"high":16050,"low":15850,"close":15860,"volume":2008,"rsi_14":42.16,"sma_20":15918.25,"sma_60":15182.58,"sma_120":14724.62},{"date":"2026-07-29","open":15860,"high":15945,"low":15720,"close":15825,"volume":5747,"rsi_14":47.61,"sma_20":15930.25,"sma_60":15214.08,"sma_120":14732.82},{"date":"2026-07-30","open":15700,"high":15825,"low":15675,"close":15775,"volume":573,"rsi_14":52.72,"sma_20":15918.75,"sma_60":15250.75,"sma_120":14742.2},{"date":"2026-07-31","open":15860,"high":16315,"low":15860,"close":16315,"volume":1635,"rsi_14":54.01,"sma_20":15937.0,"sma_60":15286.25,"sma_120":14758.32},{"date":"2026-08-03","open":16725,"high":16725,"low":16220,"close":16390,"volume":652,"rsi_14":61.69,"sma_20":15940.25,"sma_60":15325.75,"sma_120":14769.16},{"date":"2026-08-04","open":16465,"high":16745,"low":16465,"close":16610,"volume":594,"rsi_14":64.8,"sma_20":15946.5,"sma_60":15356.58,"sma_120":14782.41},{"date":"2026-08-05","open":16800,"high":17055,"low":16800,"close":17055,"volume":1260,"rsi_14":66.52,"sma_20":15974.75,"sma_60":15399.5,"sma_120":14800.7},{"date":"2026-08-06","open":17090,"high":17090,"low":16655,"close":16700,"volume":2583,"rsi_14":59.92,"sma_20":16010.0,"sma_60":15439.33,"sma_120":14817.03},{"date":"2026-08-07","open":17050,"high":17085,"low":17015,"close":17015,"volume":332,"rsi_14":69.07,"sma_20":16080.75,"sma_60":15488.17,"sma_120":14833.03},{"date":"2026-08-10","open":17665,"high":17665,"low":16605,"close":17075,"volume":1927,"rsi_14":69.57,"sma_20":16132.0,"sma_60":15542.58,"sma_120":14847.41},{"date":"2026-08-11","open":17300,"high":17300,"low":17200,"close":17275,"volume":300,"rsi_14":68.03,"sma_20":16211.5,"sma_60":15596.42,"sma_120":14863.37},{"date":"2026-08-12","open":17310,"high":17370,"low":17200,"close":17200,"volume":871,"rsi_14":66.2,"sma_20":16288.5,"sma_60":15650.17,"sma_120":14878.49},{"date":"2026-08-13","open":17285,"high":17285,"low":17110,"close":17225,"volume":664,"rsi_14":78.27,"sma_20":16352.75,"sma_60":15712.33,"sma_120":14895.74},{"date":"2026-08-14","open":17220,"high":17220,"low":17170,"close":17170,"volume":4281,"rsi_14":72.31,"sma_20":16413.0,"sma_60":15768.08,"sma_120":14909.12},{"date":"2026-08-18","open":17170,"high":17260,"low":17080,"close":17130,"volume":792,"rsi_14":75.5,"sma_20":16488.75,"sma_60":15825.33,"sma_120":14923.62},{"date":"2026-08-19","open":17045,"high":17045,"low":16745,"close":16850,"volume":945,"rsi_14":68.74,"sma_20":16550.5,"sma_60":15864.33,"sma_120":14934.37},{"date":"2026-08-20","open":16850,"high":16850,"low":16620,"close":16620,"volume":448,"rsi_14":64.49,"sma_20":16581.75,"sma_60":15900.5,"sma_120":14943.16},{"date":"2026-08-21","open":16620,"high":16675,"low":16620,"close":16675,"volume":184,"rsi_14":57.41,"sma_20":16613.5,"sma_60":15923.33,"sma_120":14951.28},{"date":"2026-08-24","open":16790,"high":16865,"low":16790,"close":16825,"volume":3505,"rsi_14":58.68,"sma_20":16680.0,"sma_60":15955.75,"sma_120":14959.45},{"date":"2026-08-25","open":16990,"high":16990,"low":16625,"close":16625,"volume":269,"rsi_14":50.3,"sma_20":16710.75,"sma_60":15984.92,"sma_120":14965.82},{"date":"2026-08-26","open":16625,"high":16815,"low":16625,"close":16800,"volume":157,"rsi_14":44.24,"sma_20":16757.75,"sma_60":16016.92,"sma_120":14981.61},{"date":"2026-08-27","open":16915,"high":16915,"low":16880,"close":16915,"volume":181,"rsi_14":55.44,"sma_20":16812.25,"sma_60":16050.83,"sma_120":15006.03},{"date":"2026-08-28","open":16825,"high":16825,"low":16505,"close":16675,"volume":281,"rsi_14":41.05,"sma_20":16857.25,"sma_60":16083.0,"sma_120":15025.48},{"date":"2026-08-31","open":16675,"high":16980,"low":16675,"close":16980,"volume":1062,"rsi_14":47.79,"sma_20":16890.5,"sma_60":16118.92,"sma_120":15047.72},{"date":"2026-09-01","open":16645,"high":16645,"low":16465,"close":16570,"volume":222,"rsi_14":35.03,"sma_20":16899.5,"sma_60":16144.17,"sma_120":15076.3},{"date":"2026-09-02","open":16530,"high":16530,"low":16200,"close":16200,"volume":685,"rsi_14":31.13,"sma_20":16879.0,"sma_60":16171.75,"sma_120":15094.67},{"date":"2026-09-03","open":16200,"high":16200,"low":16150,"close":16150,"volume":513,"rsi_14":29.91,"sma_20":16833.75,"sma_60":16192.5,"sma_120":15110.8},{"date":"2026-09-04","open":16150,"high":16420,"low":16150,"close":16290,"volume":462,"rsi_14":34.06,"sma_20":16813.25,"sma_60":16214.75,"sma_120":15130.77},{"date":"2026-09-07","open":16315,"high":16325,"low":16315,"close":16315,"volume":433,"rsi_14":35.15,"sma_20":16778.25,"sma_60":16244.92,"sma_120":15150.36},{"date":"2026-09-08","open":16520,"high":16520,"low":16360,"close":16360,"volume":10036,"rsi_14":40.24,"sma_20":16742.5,"sma_60":16268.92,"sma_120":15170.95},{"date":"2026-09-09","open":16545,"high":16545,"low":16505,"close":16505,"volume":17,"rsi_14":47.63,"sma_20":16704.0,"sma_60":16286.0,"sma_120":15193.77},{"date":"2026-09-10","open":16310,"high":16310,"low":15970,"close":15995,"volume":186,"rsi_14":38.19,"sma_20":16643.75,"sma_60":16289.25,"sma_120":15208.32},{"date":"2026-09-11","open":15980,"high":15980,"low":15680,"close":15825,"volume":11845,"rsi_14":32.76,"sma_20":16573.75,"sma_60":16289.08,"sma_120":15228.35},{"date":"2026-09-14","open":15825,"high":16050,"low":15775,"close":16015,"volume":1865,"rsi_14":39.45,"sma_20":16516.0,"sma_60":16287.83,"sma_120":15250.01},{"date":"2026-09-15","open":16050,"high":16050,"low":15615,"close":15615,"volume":374,"rsi_14":30.98,"sma_20":16440.25,"sma_60":16280.08,"sma_120":15278.42},{"date":"2026-09-16","open":15660,"high":15660,"low":15620,"close":15620,"volume":22,"rsi_14":28.45,"sma_20":16378.75,"sma_60":16273.42,"sma_120":15300.6},{"date":"2026-09-17","open":15775,"high":15775,"low":15680,"close":15695,"volume":732,"rsi_14":32.75,"sma_20":16332.5,"sma_60":16268.33,"sma_120":15321.54},{"date":"2026-09-18","open":15820,"high":15965,"low":15820,"close":15930,"volume":162,"rsi_14":31.05,"sma_20":16295.25,"sma_60":16272.0,"sma_120":15344.57},{"date":"2026-09-21","open":15660,"high":15660,"low":15625,"close":15625,"volume":119,"rsi_14":32.27,"sma_20":16235.25,"sma_60":16271.17,"sma_120":15366.07},{"date":"2026-09-22","open":15895,"high":16030,"low":15895,"close":15980,"volume":136,"rsi_14":45.85,"sma_20":16203.0,"sma_60":16274.5,"sma_120":15393.25},{"date":"2026-09-23","open":15980,"high":16065,"low":15935,"close":16055,"volume":81,"rsi_14":48.22,"sma_20":16165.75,"sma_60":16280.58,"sma_120":15419.94},{"date":"2026-09-28","open":16105,"high":16105,"low":15935,"close":15935,"volume":190,"rsi_14":43.31,"sma_20":16116.75,"sma_60":16286.42,"sma_120":15442.33},{"date":"2026-09-29","open":15925,"high":15925,"low":15840,"close":15850,"volume":85,"rsi_14":41.44,"sma_20":16075.5,"sma_60":16283.83,"sma_120":15464.78},{"date":"2026-09-30","open":15890,"high":16035,"low":15890,"close":15925,"volume":95,"rsi_14":42.08,"sma_20":16022.75,"sma_60":16283.42,"sma_120":15484.38},{"date":"2026-10-01","open":15820,"high":15820,"low":15630,"close":15640,"volume":801,"rsi_14":35.01,"sma_20":15976.25,"sma_60":16272.0,"sma_120":15503.67},{"date":"2026-10-02","open":15640,"high":15640,"low":15240,"close":15245,"volume":598,"rsi_14":36.46,"sma_20":15928.5,"sma_60":16251.33,"sma_120":15520.29},{"date":"2026-10-06","open":15325,"high":15480,"low":15325,"close":15480,"volume":191,"rsi_14":43.92,"sma_20":15895.0,"sma_60":16234.5,"sma_120":15537.58},{"date":"2026-10-07","open":15480,"high":15680,"low":15480,"close":15620,"volume":3044,"rsi_14":42.91,"sma_20":15861.5,"sma_60":16228.25,"sma_120":15551.5},{"date":"2026-10-08","open":15480,"high":15480,"low":15150,"close":15150,"volume":172,"rsi_14":41.86,"sma_20":15803.25,"sma_60":16220.75,"sma_120":15558.29},{"date":"2026-10-12","open":15325,"high":15325,"low":15180,"close":15250,"volume":110,"rsi_14":43.73,"sma_20":15747.75,"sma_60":16207.42,"sma_120":15565.71},{"date":"2026-10-13","open":15265,"high":15330,"low":15260,"close":15270,"volume":328,"rsi_14":42.66,"sma_20":15686.0,"sma_60":16200.5,"sma_120":15574.21},{"date":"2026-10-14","open":15230,"high":15230,"low":15095,"close":15220,"volume":217,"rsi_14":36.9,"sma_20":15647.25,"sma_60":16193.17,"sma_120":15579.5},{"date":"2026-10-15","open":15320,"high":15320,"low":15195,"close":15195,"volume":435,"rsi_14":41.15,"sma_20":15615.75,"sma_60":16180.75,"sma_120":15584.79},{"date":"2026-10-16","open":15225,"high":15225,"low":15090,"close":15090,"volume":168,"rsi_14":29.59,"sma_20":15569.5,"sma_60":16166.17,"sma_120":15590.75},{"date":"2026-10-19","open":15260,"high":15390,"low":15260,"close":15335,"volume":220,"rsi_14":34.68,"sma_20":15555.5,"sma_60":16161.5,"sma_120":15596.25},{"date":"2026-10-20","open":15170,"high":15170,"low":14955,"close":14960,"volume":1352,"rsi_14":31.29,"sma_20":15522.5,"sma_60":16150.58,"sma_120":15598.04},{"date":"2026-10-21","open":15015,"high":15015,"low":14845,"close":14845,"volume":341,"rsi_14":30.93,"sma_20":15480.0,"sma_60":16131.42,"sma_120":15600.96},{"date":"2026-10-22","open":15170,"high":15315,"low":15125,"close":15125,"volume":20488,"rsi_14":35.92,"sma_20":15439.75,"sma_60":16116.17,"sma_120":15607.42},{"date":"2026-10-23","open":14974,"high":14974,"low":14700,"close":14780,"volume":32}],"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 유로스탁스레버리지(합성 H)","phase":"above-fold","symbol_resolved":true}