{"status":"ok","report":{"price_analysis":{"current":5805.0,"change_1d":-4.9,"change_7d":-18.0,"change_30d":-20.2,"high_30d":9700.0,"low_30d":5540.0,"position_in_range":6.0,"support":5956.0,"resistance":9284.0},"summary":"TIGER 코스닥150 레버리지(233160)은(는) 코스닥 150 레버리지지수를 추종하는 ETF입니다, 순자산 1,718억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 26.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-437.65)가 시그널선(-194.31)을 하회합니다(데드크로스). SMA20 7628, SMA60 7501 — 혼조세입니다. 볼린저밴드 5506~9750 (현재 위치 7%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 26","rsi_14":26.331360946745562,"macd":-437.6486262098506,"macd_signal":-194.30832314832332,"sma_20":7627.75,"sma_60":7500.833333333333,"bb_upper":9749.898616379163,"bb_lower":5505.601383620837,"atr_14":748.2142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -18.92만, 기관 순매수 -64.97만. 30일 누적: 외국인 636.32만, 기관 -824.39만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-189159.0,"institutional_flow":-649719.0,"data":[{"date":"2026-10-23","foreign_net":-345673.0,"institution_net":-28820.0,"retail_net":374493.0},{"date":"2026-10-22","foreign_net":-52282.0,"institution_net":-302176.0,"retail_net":354458.0},{"date":"2026-10-21","foreign_net":120604.0,"institution_net":-5365.0,"retail_net":-115239.0},{"date":"2026-10-20","foreign_net":-215028.0,"institution_net":-88549.0,"retail_net":303577.0},{"date":"2026-10-19","foreign_net":303220.0,"institution_net":-224809.0,"retail_net":-78411.0},{"date":"2026-10-16","foreign_net":147304.0,"institution_net":92304.0,"retail_net":-239608.0},{"date":"2026-10-15","foreign_net":-743195.0,"institution_net":-606580.0,"retail_net":1349775.0},{"date":"2026-10-14","foreign_net":168912.0,"institution_net":-352288.0,"retail_net":183376.0},{"date":"2026-10-13","foreign_net":-204918.0,"institution_net":-221536.0,"retail_net":426454.0},{"date":"2026-10-12","foreign_net":-273202.0,"institution_net":-257381.0,"retail_net":530583.0},{"date":"2026-10-08","foreign_net":215016.0,"institution_net":-326365.0,"retail_net":111349.0},{"date":"2026-10-07","foreign_net":181482.0,"institution_net":-387819.0,"retail_net":206337.0},{"date":"2026-10-06","foreign_net":608355.0,"institution_net":-107644.0,"retail_net":-500711.0},{"date":"2026-10-02","foreign_net":-86570.0,"institution_net":-135019.0,"retail_net":221589.0},{"date":"2026-10-01","foreign_net":932261.0,"institution_net":-396536.0,"retail_net":-535725.0},{"date":"2026-09-30","foreign_net":317004.0,"institution_net":-180107.0,"retail_net":-136897.0},{"date":"2026-09-29","foreign_net":45200.0,"institution_net":-4100.0,"retail_net":-41100.0},{"date":"2026-09-28","foreign_net":1061222.0,"institution_net":-859401.0,"retail_net":-201821.0},{"date":"2026-09-23","foreign_net":-24163.0,"institution_net":200299.0,"retail_net":-176136.0},{"date":"2026-09-22","foreign_net":3417.0,"institution_net":-96703.0,"retail_net":93286.0},{"date":"2026-09-21","foreign_net":574029.0,"institution_net":-292310.0,"retail_net":-281719.0},{"date":"2026-09-18","foreign_net":61666.0,"institution_net":-189159.0,"retail_net":127493.0},{"date":"2026-09-17","foreign_net":312834.0,"institution_net":-308842.0,"retail_net":-3992.0},{"date":"2026-09-16","foreign_net":913547.0,"institution_net":-994837.0,"retail_net":81290.0},{"date":"2026-09-15","foreign_net":310214.0,"institution_net":-251221.0,"retail_net":-58993.0},{"date":"2026-09-14","foreign_net":372613.0,"institution_net":-495384.0,"retail_net":122771.0},{"date":"2026-09-11","foreign_net":465434.0,"institution_net":-750322.0,"retail_net":284888.0},{"date":"2026-09-10","foreign_net":777726.0,"institution_net":-604898.0,"retail_net":-172828.0},{"date":"2026-09-09","foreign_net":140364.0,"institution_net":170295.0,"retail_net":-310659.0},{"date":"2026-09-08","foreign_net":275801.0,"institution_net":-238651.0,"retail_net":-37150.0}],"periods":{"d1":{"foreign_net":-345673.0,"institution_net":-28820.0,"retail_net":374493.0},"d3":{"foreign_net":-277351.0,"institution_net":-336361.0,"retail_net":613712.0},"d7":{"foreign_net":-785050.0,"institution_net":-1163995.0,"retail_net":1949045.0},"d14":{"foreign_net":-175975.0,"institution_net":-2952047.0,"retail_net":3128022.0},"d30":{"foreign_net":6363194.0,"institution_net":-8243924.0,"retail_net":1880730.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":27,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":26.3,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.2,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4372,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.44,"summary":"배당수익률 0.44%","metrics":[{"name":"배당수익률","value":0.44,"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":"2026-10-24T01:46:48.539972+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스닥 150 레버리지지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.32,"aum":171800000000.0,"aum_display":"1,718억","dividend_yield":null,"tracking_error":11.11,"holdings":[{"ticker":"232080","name":"TIGER 코스닥150","weight":27.98},{"ticker":"196170","name":"알테오젠","weight":6.44},{"ticker":"086520","name":"에코프로","weight":3.93},{"ticker":"247540","name":"에코프로비엠","weight":3.08},{"ticker":"036930","name":"주성엔지니어링","weight":2.75},{"ticker":"028300","name":"HLB","weight":2.61},{"ticker":"240810","name":"원익IPS","weight":2.01},{"ticker":"298380","name":"에이비엘바이오","weight":1.84},{"ticker":"087010","name":"펩트론","weight":1.8},{"ticker":"058470","name":"리노공업","weight":1.8}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":5805.0,"change_pct":-4.91,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9346.0},{"date":"2016-10-25","close":9196.0},{"date":"2016-10-26","close":9271.0},{"date":"2016-10-27","close":9661.0},{"date":"2016-10-28","close":9401.0},{"date":"2016-10-31","close":9107.0},{"date":"2016-11-01","close":9127.0},{"date":"2016-11-02","close":8722.0},{"date":"2016-11-03","close":8782.0},{"date":"2016-11-04","close":8737.0},{"date":"2016-11-07","close":9007.0},{"date":"2016-11-08","close":9077.0},{"date":"2016-11-09","close":8508.0},{"date":"2016-11-10","close":9092.0},{"date":"2016-11-11","close":8947.0},{"date":"2016-11-14","close":8827.0},{"date":"2016-11-15","close":8643.0},{"date":"2016-11-16","close":8927.0},{"date":"2016-11-17","close":8927.0},{"date":"2016-11-18","close":8702.0},{"date":"2016-11-21","close":8423.0},{"date":"2016-11-22","close":8448.0},{"date":"2016-11-23","close":8263.0},{"date":"2016-11-24","close":8109.0},{"date":"2016-11-25","close":8203.0},{"date":"2016-11-28","close":8024.0},{"date":"2016-11-29","close":8109.0},{"date":"2016-11-30","close":8084.0},{"date":"2016-12-01","close":8024.0},{"date":"2016-12-02","close":7784.0},{"date":"2016-12-05","close":7525.0},{"date":"2016-12-06","close":7689.0},{"date":"2016-12-07","close":7590.0},{"date":"2016-12-08","close":7754.0},{"date":"2016-12-09","close":8034.0},{"date":"2016-12-12","close":8248.0},{"date":"2016-12-13","close":8448.0},{"date":"2016-12-14","close":8468.0},{"date":"2016-12-15","close":8652.0},{"date":"2016-12-16","close":8652.0},{"date":"2016-12-19","close":8633.0},{"date":"2016-12-20","close":8433.0},{"date":"2016-12-21","close":8398.0},{"date":"2016-12-22","close":8293.0},{"date":"2016-12-23","close":8433.0},{"date":"2016-12-26","close":8393.0},{"date":"2016-12-27","close":8523.0},{"date":"2016-12-28","close":8872.0},{"date":"2016-12-29","close":8957.0},{"date":"2017-01-02","close":8842.0},{"date":"2017-01-03","close":8942.0},{"date":"2017-01-04","close":9042.0},{"date":"2017-01-05","close":9057.0},{"date":"2017-01-06","close":9067.0},{"date":"2017-01-09","close":8982.0},{"date":"2017-01-10","close":8732.0},{"date":"2017-01-11","close":8827.0},{"date":"2017-01-12","close":8667.0},{"date":"2017-01-13","close":8782.0},{"date":"2017-01-16","close":8687.0},{"date":"2017-01-17","close":8523.0},{"date":"2017-01-18","close":8598.0},{"date":"2017-01-19","close":8573.0},{"date":"2017-01-20","close":8478.0},{"date":"2017-01-23","close":8388.0},{"date":"2017-01-24","close":8273.0},{"date":"2017-01-25","close":8228.0},{"date":"2017-01-26","close":8403.0},{"date":"2017-01-31","close":8398.0},{"date":"2017-02-01","close":8623.0},{"date":"2017-02-02","close":8383.0},{"date":"2017-02-03","close":8323.0},{"date":"2017-02-06","close":8483.0},{"date":"2017-02-07","close":8403.0},{"date":"2017-02-08","close":8408.0},{"date":"2017-02-09","close":8438.0},{"date":"2017-02-10","close":8438.0},{"date":"2017-02-13","close":8513.0},{"date":"2017-02-14","close":8478.0},{"date":"2017-02-15","close":8652.0},{"date":"2017-02-16","close":8677.0},{"date":"2017-02-17","close":8712.0},{"date":"2017-02-20","close":8737.0},{"date":"2017-02-21","close":8822.0},{"date":"2017-02-22","close":8827.0},{"date":"2017-02-23","close":8697.0},{"date":"2017-02-24","close":8682.0},{"date":"2017-02-27","close":8603.0},{"date":"2017-02-28","close":8598.0},{"date":"2017-03-02","close":8543.0},{"date":"2017-03-03","close":8308.0},{"date":"2017-03-06","close":8418.0},{"date":"2017-03-07","close":8458.0},{"date":"2017-03-08","close":8393.0},{"date":"2017-03-09","close":8383.0},{"date":"2017-03-10","close":8643.0},{"date":"2017-03-13","close":8643.0},{"date":"2017-03-14","close":8538.0},{"date":"2017-03-15","close":8333.0},{"date":"2017-03-16","close":8468.0},{"date":"2017-03-17","close":8398.0},{"date":"2017-03-20","close":8288.0},{"date":"2017-03-21","close":8383.0},{"date":"2017-03-22","close":8353.0},{"date":"2017-03-23","close":8333.0},{"date":"2017-03-24","close":8383.0},{"date":"2017-03-27","close":8418.0},{"date":"2017-03-28","close":8568.0},{"date":"2017-03-29","close":8603.0},{"date":"2017-03-30","close":8588.0},{"date":"2017-03-31","close":8737.0},{"date":"2017-04-03","close":9072.0},{"date":"2017-04-04","close":9077.0},{"date":"2017-04-05","close":9122.0},{"date":"2017-04-06","close":9221.0},{"date":"2017-04-07","close":9261.0},{"date":"2017-04-10","close":8857.0},{"date":"2017-04-11","close":8992.0},{"date":"2017-04-12","close":8977.0},{"date":"2017-04-13","close":9062.0},{"date":"2017-04-14","close":8927.0},{"date":"2017-04-17","close":9201.0},{"date":"2017-04-18","close":9326.0},{"date":"2017-04-19","close":9341.0},{"date":"2017-04-20","close":9341.0},{"date":"2017-04-21","close":9341.0},{"date":"2017-04-24","close":9147.0},{"date":"2017-04-25","close":9276.0},{"date":"2017-04-26","close":9341.0},{"date":"2017-04-27","close":9211.0},{"date":"2017-04-28","close":9201.0},{"date":"2017-05-02","close":9176.0},{"date":"2017-05-04","close":9511.0},{"date":"2017-05-08","close":9930.0},{"date":"2017-05-10","close":9855.0},{"date":"2017-05-11","close":10005.0},{"date":"2017-05-12","close":9820.0},{"date":"2017-05-15","close":9895.0},{"date":"2017-05-16","close":9700.0},{"date":"2017-05-17","close":9715.0},{"date":"2017-05-18","close":9631.0},{"date":"2017-05-19","close":9710.0},{"date":"2017-05-22","close":9720.0},{"date":"2017-05-23","close":9810.0},{"date":"2017-05-24","close":9935.0},{"date":"2017-05-25","close":9890.0},{"date":"2017-05-26","close":9900.0},{"date":"2017-05-29","close":9790.0},{"date":"2017-05-30","close":9990.0},{"date":"2017-05-31","close":10135.0},{"date":"2017-06-01","close":10209.0},{"date":"2017-06-02","close":10344.0},{"date":"2017-06-05","close":10529.0},{"date":"2017-06-07","close":10738.0},{"date":"2017-06-08","close":10863.0},{"date":"2017-06-09","close":10963.0},{"date":"2017-06-12","close":10599.0},{"date":"2017-06-13","close":10833.0},{"date":"2017-06-14","close":10903.0},{"date":"2017-06-15","close":10843.0},{"date":"2017-06-16","close":10853.0},{"date":"2017-06-19","close":11078.0},{"date":"2017-06-20","close":11053.0},{"date":"2017-06-21","close":10953.0},{"date":"2017-06-22","close":10813.0},{"date":"2017-06-23","close":11018.0},{"date":"2017-06-26","close":11063.0},{"date":"2017-06-27","close":11197.0},{"date":"2017-06-28","close":10898.0},{"date":"2017-06-29","close":10998.0},{"date":"2017-06-30","close":11033.0},{"date":"2017-07-03","close":10783.0},{"date":"2017-07-04","close":10679.0},{"date":"2017-07-05","close":10788.0},{"date":"2017-07-06","close":10898.0},{"date":"2017-07-07","close":10873.0},{"date":"2017-07-10","close":10763.0},{"date":"2017-07-11","close":10664.0},{"date":"2017-07-12","close":10409.0},{"date":"2017-07-13","close":10504.0},{"date":"2017-07-14","close":10529.0},{"date":"2017-07-17","close":10798.0},{"date":"2017-07-18","close":10843.0},{"date":"2017-07-19","close":11148.0},{"date":"2017-07-20","close":11427.0},{"date":"2017-07-21","close":11272.0},{"date":"2017-07-24","close":11277.0},{"date":"2017-07-25","close":11028.0},{"date":"2017-07-26","close":11103.0},{"date":"2017-07-27","close":11183.0},{"date":"2017-07-28","close":10718.0},{"date":"2017-07-31","close":10649.0},{"date":"2017-08-01","close":10644.0},{"date":"2017-08-02","close":10763.0},{"date":"2017-08-03","close":10209.0},{"date":"2017-08-04","close":10115.0},{"date":"2017-08-07","close":10464.0},{"date":"2017-08-08","close":10534.0},{"date":"2017-08-09","close":10299.0},{"date":"2017-08-10","close":10304.0},{"date":"2017-08-11","close":9895.0},{"date":"2017-08-14","close":10000.0},{"date":"2017-08-16","close":10269.0},{"date":"2017-08-17","close":10554.0},{"date":"2017-08-18","close":10554.0},{"date":"2017-08-21","close":10409.0},{"date":"2017-08-22","close":10614.0},{"date":"2017-08-23","close":10534.0},{"date":"2017-08-24","close":10674.0},{"date":"2017-08-25","close":10748.0},{"date":"2017-08-28","close":10923.0},{"date":"2017-08-29","close":10958.0},{"date":"2017-08-30","close":10933.0},{"date":"2017-08-31","close":11058.0},{"date":"2017-09-01","close":11252.0},{"date":"2017-09-04","close":10913.0},{"date":"2017-09-05","close":10893.0},{"date":"2017-09-06","close":11123.0},{"date":"2017-09-07","close":11287.0},{"date":"2017-09-08","close":11183.0},{"date":"2017-09-11","close":11312.0},{"date":"2017-09-12","close":11412.0},{"date":"2017-09-13","close":11407.0},{"date":"2017-09-14","close":11716.0},{"date":"2017-09-15","close":12176.0},{"date":"2017-09-18","close":12445.0},{"date":"2017-09-19","close":12425.0},{"date":"2017-09-20","close":12345.0},{"date":"2017-09-21","close":12096.0},{"date":"2017-09-22","close":11881.0},{"date":"2017-09-25","close":11936.0},{"date":"2017-09-26","close":11971.0},{"date":"2017-09-27","close":12206.0},{"date":"2017-09-28","close":12026.0},{"date":"2017-09-29","close":12116.0},{"date":"2017-10-10","close":12265.0},{"date":"2017-10-11","close":12530.0},{"date":"2017-10-12","close":12779.0},{"date":"2017-10-13","close":12844.0},{"date":"2017-10-16","close":13024.0},{"date":"2017-10-17","close":13817.0},{"date":"2017-10-18","close":13882.0},{"date":"2017-10-19","close":13618.0},{"date":"2017-10-20","close":13867.0},{"date":"2017-10-23","close":14087.0},{"date":"2017-10-24","close":14835.0},{"date":"2017-10-25","close":14790.0},{"date":"2017-10-26","close":14242.0},{"date":"2017-10-27","close":14820.0},{"date":"2017-10-30","close":14870.0},{"date":"2017-10-31","close":15025.0},{"date":"2017-11-01","close":15030.0},{"date":"2017-11-02","close":15055.0},{"date":"2017-11-03","close":15549.0},{"date":"2017-11-06","close":15719.0},{"date":"2017-11-07","close":15404.0},{"date":"2017-11-08","close":15958.0},{"date":"2017-11-09","close":15873.0},{"date":"2017-11-10","close":16427.0},{"date":"2017-11-13","close":17780.0},{"date":"2017-11-14","close":19027.0},{"date":"2017-11-15","close":20095.0},{"date":"2017-11-16","close":20764.0},{"date":"2017-11-17","close":20180.0},{"date":"2017-11-20","close":21018.0},{"date":"2017-11-21","close":21038.0},{"date":"2017-11-22","close":20025.0},{"date":"2017-11-23","close":21233.0},{"date":"2017-11-24","close":20404.0},{"date":"2017-11-27","close":20300.0},{"date":"2017-11-28","close":18818.0},{"date":"2017-11-29","close":19322.0},{"date":"2017-11-30","close":18698.0},{"date":"2017-12-01","close":19860.0},{"date":"2017-12-04","close":19376.0},{"date":"2017-12-05","close":18518.0},{"date":"2017-12-06","close":18044.0},{"date":"2017-12-07","close":17315.0},{"date":"2017-12-08","close":16951.0},{"date":"2017-12-11","close":18119.0},{"date":"2017-12-12","close":17790.0},{"date":"2017-12-13","close":18234.0},{"date":"2017-12-14","close":17844.0},{"date":"2017-12-15","close":18014.0},{"date":"2017-12-18","close":17630.0},{"date":"2017-12-19","close":17650.0},{"date":"2017-12-20","close":17081.0},{"date":"2017-12-21","close":16462.0},{"date":"2017-12-22","close":17874.0},{"date":"2017-12-26","close":18264.0},{"date":"2017-12-27","close":20125.0},{"date":"2017-12-28","close":20529.0},{"date":"2018-01-02","close":21160.0781},{"date":"2018-01-03","close":21848.6152},{"date":"2018-01-04","close":20696.0625},{"date":"2018-01-05","close":22212.8438},{"date":"2018-01-08","close":23445.2266},{"date":"2018-01-09","close":23041.084},{"date":"2018-01-10","close":23061.043},{"date":"2018-01-11","close":24742.4727},{"date":"2018-01-12","close":27192.2715},{"date":"2018-01-15","close":28993.4473},{"date":"2018-01-16","close":29447.4844},{"date":"2018-01-17","close":27800.9785},{"date":"2018-01-18","close":28434.6348},{"date":"2018-01-19","close":26254.2637},{"date":"2018-01-22","close":25635.5762},{"date":"2018-01-23","close":27421.7852},{"date":"2018-01-24","close":27222.209},{"date":"2018-01-25","close":27157.3457},{"date":"2018-01-26","close":27940.6836},{"date":"2018-01-29","close":29123.1719},{"date":"2018-01-30","close":28798.8613},{"date":"2018-01-31","close":28150.2383},{"date":"2018-02-01","close":26937.8125},{"date":"2018-02-02","close":26758.1934},{"date":"2018-02-05","close":23952.0},{"date":"2018-02-06","close":24353.2988},{"date":"2018-02-07","close":22302.6523},{"date":"2018-02-08","close":24133.7656},{"date":"2018-02-09","close":22776.6465},{"date":"2018-02-12","close":22731.7422},{"date":"2018-02-13","close":21499.3574},{"date":"2018-02-14","close":22841.5078},{"date":"2018-02-19","close":24872.1973},{"date":"2018-02-20","close":23779.5176},{"date":"2018-02-21","close":24517.9492},{"date":"2018-02-22","close":24183.6582},{"date":"2018-02-23","close":24493.002},{"date":"2018-02-26","close":24687.5898},{"date":"2018-02-27","close":24577.8223},{"date":"2018-02-28","close":23554.9941},{"date":"2018-03-02","close":23843.0},{"date":"2018-03-05","close":23079.0},{"date":"2018-03-06","close":24043.9551},{"date":"2018-03-07","close":22826.5391},{"date":"2018-03-08","close":23594.9082},{"date":"2018-03-09","close":24073.8926},{"date":"2018-03-12","close":25416.043},{"date":"2018-03-13","close":25326.2324},{"date":"2018-03-14","close":25336.2129},{"date":"2018-03-15","close":25376.127},{"date":"2018-03-16","close":25635.5762},{"date":"2018-03-19","close":24727.5039},{"date":"2018-03-20","close":25685.4707},{"date":"2018-03-21","close":25221.4551},{"date":"2018-03-22","close":24243.5312},{"date":"2018-03-23","close":21299.7812},{"date":"2018-03-26","close":22911.3594},{"date":"2018-03-27","close":22921.3379},{"date":"2018-03-28","close":22502.2285},{"date":"2018-03-29","close":23510.0898},{"date":"2018-03-30","close":23609.877},{"date":"2018-04-02","close":23235.6719},{"date":"2018-04-03","close":23699.6855},{"date":"2018-04-04","close":23240.6602},{"date":"2018-04-05","close":23684.7188},{"date":"2018-04-06","close":23525.0566},{"date":"2018-04-09","close":24028.9863},{"date":"2018-04-10","close":24009.0293},{"date":"2018-04-11","close":24178.6699},{"date":"2018-04-12","close":23465.1836},{"date":"2018-04-13","close":24028.9863},{"date":"2018-04-16","close":24128.7754},{"date":"2018-04-17","close":24078.8809},{"date":"2018-04-18","close":23659.7715},{"date":"2018-04-19","close":23724.6328},{"date":"2018-04-20","close":22991.1914},{"date":"2018-04-23","close":22147.9805},{"date":"2018-04-24","close":21579.1875},{"date":"2018-04-25","close":21499.3574},{"date":"2018-04-26","close":22098.0859},{"date":"2018-04-27","close":22721.7617},{"date":"2018-04-30","close":21843.627},{"date":"2018-05-02","close":21404.5586},{"date":"2018-05-03","close":21020.375},{"date":"2018-05-04","close":20017.5039},{"date":"2018-05-08","close":18111.5488},{"date":"2018-05-09","close":19673.2344},{"date":"2018-05-10","close":19553.4883},{"date":"2018-05-11","close":20037.4609},{"date":"2018-05-14","close":19144.3574},{"date":"2018-05-15","close":19623.3398},{"date":"2018-05-16","close":19518.5625},{"date":"2018-05-17","close":19902.748},{"date":"2018-05-18","close":20521.4336},{"date":"2018-05-21","close":20446.5918},{"date":"2018-05-23","close":20351.793},{"date":"2018-05-24","close":20905.6172},{"date":"2018-05-25","close":21304.7715},{"date":"2018-05-28","close":21499.3574},{"date":"2018-05-29","close":20556.3594},{"date":"2018-05-30","close":21190.0137},{"date":"2018-05-31","close":21344.6855},{"date":"2018-06-01","close":21469.4219},{"date":"2018-06-04","close":20885.6602},{"date":"2018-06-05","close":20880.6719},{"date":"2018-06-07","close":21509.3359},{"date":"2018-06-08","close":20830.7773},{"date":"2018-06-11","close":20845.7461},{"date":"2018-06-12","close":21015.3848},{"date":"2018-06-14","close":20371.752},{"date":"2018-06-15","close":20576.3164},{"date":"2018-06-18","close":19239.1562},{"date":"2018-06-19","close":18066.6445},{"date":"2018-06-20","close":19438.7324},{"date":"2018-06-21","close":18540.6387},{"date":"2018-06-22","close":19009.6426},{"date":"2018-06-25","close":19333.9551},{"date":"2018-06-26","close":19179.2832},{"date":"2018-06-27","close":18864.9512},{"date":"2018-06-28","close":18091.5918},{"date":"2018-06-29","close":18605.502},{"date":"2018-07-02","close":17288.2969},{"date":"2018-07-03","close":17632.5664},{"date":"2018-07-04","close":17722.377},{"date":"2018-07-05","close":17802.207},{"date":"2018-07-06","close":18700.3008},{"date":"2018-07-09","close":18740.2148},{"date":"2018-07-10","close":18665.375},{"date":"2018-07-11","close":17737.3438},{"date":"2018-07-12","close":18465.7969},{"date":"2018-07-13","close":18820.0449},{"date":"2018-07-16","close":18640.4277},{"date":"2018-07-17","close":18116.5391},{"date":"2018-07-18","close":17782.248},{"date":"2018-07-19","close":17188.5098},{"date":"2018-07-20","close":16849.2305},{"date":"2018-07-23","close":15068.0107},{"date":"2018-07-24","close":15028.0957},{"date":"2018-07-25","close":14269.7061},{"date":"2018-07-26","close":15137.8633},{"date":"2018-07-27","close":15242.6406},{"date":"2018-07-30","close":14818.541},{"date":"2018-07-31","close":15287.5449},{"date":"2018-08-01","close":16215.5752},{"date":"2018-08-02","close":15551.9834},{"date":"2018-08-03","close":15976.083},{"date":"2018-08-06","close":15462.1748},{"date":"2018-08-07","close":15736.5918},{"date":"2018-08-08","close":15646.7822},{"date":"2018-08-09","close":16050.9248},{"date":"2018-08-10","close":15836.3799},{"date":"2018-08-13","close":14633.9326},{"date":"2018-08-14","close":14928.3076},{"date":"2018-08-16","close":14938.2861},{"date":"2018-08-17","close":15517.0576},{"date":"2018-08-20","close":15272.5771},{"date":"2018-08-21","close":16285.4268},{"date":"2018-08-22","close":16045.9346},{"date":"2018-08-23","close":16365.2568},{"date":"2018-08-24","close":16859.209},{"date":"2018-08-27","close":17193.498},{"date":"2018-08-28","close":16854.2188},{"date":"2018-08-29","close":17158.5723},{"date":"2018-08-30","close":17203.4785},{"date":"2018-08-31","close":17956.8789},{"date":"2018-09-03","close":17926.9414},{"date":"2018-09-04","close":18555.6074},{"date":"2018-09-05","close":17921.9531},{"date":"2018-09-06","close":17662.5039},{"date":"2018-09-07","close":17722.377},{"date":"2018-09-10","close":17722.377},{"date":"2018-09-11","close":18051.6777},{"date":"2018-09-12","close":18530.6602},{"date":"2018-09-13","close":18620.4688},{"date":"2018-09-14","close":19189.2617},{"date":"2018-09-17","close":19009.6426},{"date":"2018-09-18","close":19249.1348},{"date":"2018-09-19","close":19179.2832},{"date":"2018-09-20","close":18740.2148},{"date":"2018-09-21","close":18984.6953},{"date":"2018-09-27","close":19383.8496},{"date":"2018-09-28","close":18859.9609},{"date":"2018-10-01","close":18590.5332},{"date":"2018-10-02","close":17318.2344},{"date":"2018-10-04","close":17038.8281},{"date":"2018-10-05","close":16310.374},{"date":"2018-10-08","close":15931.1787},{"date":"2018-10-10","close":15472.1533},{"date":"2018-10-11","close":14164.9287},{"date":"2018-10-12","close":15247.6299},{"date":"2018-10-15","close":14419.3877},{"date":"2018-10-16","close":14903.3604},{"date":"2018-10-17","close":15207.7148},{"date":"2018-10-18","close":14603.9961},{"date":"2018-10-19","close":15267.5879},{"date":"2018-10-22","close":15507.0791},{"date":"2018-10-23","close":14429.3672},{"date":"2018-10-24","close":13670.9766},{"date":"2018-10-25","close":13341.6758},{"date":"2018-10-26","close":12463.54},{"date":"2018-10-29","close":11775.002},{"date":"2018-10-30","close":12204.0908},{"date":"2018-10-31","close":11779.9912},{"date":"2018-11-01","close":11799.9492},{"date":"2018-11-02","close":13172.0361},{"date":"2018-11-05","close":13251.8672},{"date":"2018-11-06","close":13142.0996},{"date":"2018-11-07","close":12777.873},{"date":"2018-11-08","close":13062.2695},{"date":"2018-11-09","close":12573.3076},{"date":"2018-11-12","close":11680.2031},{"date":"2018-11-13","close":11740.0762},{"date":"2018-11-14","close":11765.0234},{"date":"2018-11-15","close":12398.6777},{"date":"2018-11-16","close":12737.958},{"date":"2018-11-19","close":13381.5918},{"date":"2018-11-20","close":12713.0107},{"date":"2018-11-21","close":13002.3965},{"date":"2018-11-22","close":12947.5127},{"date":"2018-11-23","close":12548.3604},{"date":"2018-11-26","close":13177.0254},{"date":"2018-11-27","close":13296.7715},{"date":"2018-11-28","close":13276.8135},{"date":"2018-11-29","close":12892.6289},{"date":"2018-11-30","close":12982.4385},{"date":"2018-12-03","close":13810.6807},{"date":"2018-12-04","close":13616.0938},{"date":"2018-12-05","close":13271.8242},{"date":"2018-12-06","close":12353.7734},{"date":"2018-12-07","close":12737.958},{"date":"2018-12-10","close":12224.0488},{"date":"2018-12-11","close":11859.8223},{"date":"2018-12-12","close":12543.3711},{"date":"2018-12-13","close":12543.3711},{"date":"2018-12-14","close":11809.9277},{"date":"2018-12-17","close":11755.0449},{"date":"2018-12-18","close":11650.2666},{"date":"2018-12-19","close":12293.9004},{"date":"2018-12-20","close":12124.2607},{"date":"2018-12-21","close":12448.5723},{"date":"2018-12-24","close":12368.7412},{"date":"2018-12-26","close":12553.3496},{"date":"2018-12-27","close":12518.4238},{"date":"2018-12-28","close":12588.2754},{"date":"2019-01-02","close":12054.4092},{"date":"2019-01-03","close":11490.6055},{"date":"2019-01-04","close":11839.8643},{"date":"2019-01-07","close":12064.3877},{"date":"2019-01-08","close":11806.0},{"date":"2019-01-09","close":12139.2285},{"date":"2019-01-10","close":12278.9326},{"date":"2019-01-11","close":12273.9424},{"date":"2019-01-14","close":11924.6846},{"date":"2019-01-15","close":12219.0596},{"date":"2019-01-16","close":12154.1973},{"date":"2019-01-17","close":11755.0449},{"date":"2019-01-18","close":12184.1338},{"date":"2019-01-21","close":11979.5674},{"date":"2019-01-22","close":11989.5469},{"date":"2019-01-23","close":11914.7051},{"date":"2019-01-24","close":12298.8896},{"date":"2019-01-25","close":12553.3496},{"date":"2019-01-28","close":12737.958},{"date":"2019-01-29","close":12713.0107},{"date":"2019-01-30","close":12957.4912},{"date":"2019-01-31","close":13117.1523},{"date":"2019-02-01","close":13112.1631},{"date":"2019-02-07","close":13636.0508},{"date":"2019-02-08","close":13591.1465},{"date":"2019-02-11","close":13900.4893},{"date":"2019-02-12","close":13690.9346},{"date":"2019-02-13","close":14085.0977},{"date":"2019-02-14","close":14120.0234},{"date":"2019-02-15","close":13940.4053},{"date":"2019-02-18","close":14239.7695},{"date":"2019-02-19","close":14409.4092},{"date":"2019-02-20","close":14544.123},{"date":"2019-02-21","close":14369.4941},{"date":"2019-02-22","close":14189.875},{"date":"2019-02-25","close":14539.1338},{"date":"2019-02-26","close":14409.4092},{"date":"2019-02-27","close":14663.8691},{"date":"2019-02-28","close":13935.416},{"date":"2019-03-04","close":14888.3926},{"date":"2019-03-05","close":14868.4346},{"date":"2019-03-06","close":14494.2295},{"date":"2019-03-07","close":13920.4473},{"date":"2019-03-08","close":13925.4365},{"date":"2019-03-11","close":14259.7275},{"date":"2019-03-12","close":14978.2021},{"date":"2019-03-13","close":14968.2227},{"date":"2019-03-14","close":14668.8584},{"date":"2019-03-15","close":14219.8115},{"date":"2019-03-18","close":14344.5469},{"date":"2019-03-19","close":13915.458},{"date":"2019-03-20","close":14025.2246},{"date":"2019-03-21","close":13675.9668},{"date":"2019-03-22","close":13690.9346},{"date":"2019-03-25","close":12982.4385},{"date":"2019-03-26","close":13326.708},{"date":"2019-03-27","close":12932.5449},{"date":"2019-03-28","close":12673.0957},{"date":"2019-03-29","close":13172.0361},{"date":"2019-04-01","close":13291.7822},{"date":"2019-04-02","close":13316.7295},{"date":"2019-04-03","close":13795.7119},{"date":"2019-04-04","close":13725.8604},{"date":"2019-04-05","close":13541.252},{"date":"2019-04-08","close":13426.4961},{"date":"2019-04-09","close":13581.168},{"date":"2019-04-10","close":13700.9131},{"date":"2019-04-11","close":13910.4688},{"date":"2019-04-12","close":13850.5957},{"date":"2019-04-15","close":13820.6592},{"date":"2019-04-16","close":13840.6172},{"date":"2019-04-17","close":13865.5635},{"date":"2019-04-18","close":13216.9404},{"date":"2019-04-19","close":13611.1045},{"date":"2019-04-22","close":13641.041},{"date":"2019-04-23","close":13586.1572},{"date":"2019-04-24","close":13446.4541},{"date":"2019-04-25","close":13216.9404},{"date":"2019-04-26","close":12902.6084},{"date":"2019-04-29","close":13321.7188},{"date":"2019-04-30","close":13346.665},{"date":"2019-05-02","close":13406.5381},{"date":"2019-05-03","close":13421.5068},{"date":"2019-05-07","close":13042.3115},{"date":"2019-05-08","close":12678.085},{"date":"2019-05-09","close":11984.5576},{"date":"2019-05-10","close":11939.6523},{"date":"2019-05-13","close":11320.9658},{"date":"2019-05-14","close":11340.9238},{"date":"2019-05-15","close":11959.6104},{"date":"2019-05-16","close":11525.5312},{"date":"2019-05-17","close":11310.9873},{"date":"2019-05-20","close":10926.8027},{"date":"2019-05-21","close":10941.7705},{"date":"2019-05-22","close":10991.665},{"date":"2019-05-23","close":10567.5654},{"date":"2019-05-24","close":10363.0},{"date":"2019-05-27","close":10358.0107},{"date":"2019-05-28","close":10802.0674},{"date":"2019-05-29","close":10323.084},{"date":"2019-05-30","close":10313.1055},{"date":"2019-05-31","close":10587.5234},{"date":"2019-06-03","close":10677.332},{"date":"2019-06-04","close":10757.1631},{"date":"2019-06-05","close":10827.0146},{"date":"2019-06-07","close":10981.6865},{"date":"2019-06-10","close":11116.4004},{"date":"2019-06-11","close":11375.8496},{"date":"2019-06-12","close":11171.2842},{"date":"2019-06-13","close":11281.0508},{"date":"2019-06-14","close":10866.9297},{"date":"2019-06-17","close":10772.1309},{"date":"2019-06-18","close":10502.7031},{"date":"2019-06-19","close":10702.2793},{"date":"2019-06-20","close":11021.6016},{"date":"2019-06-21","close":10777.1201},{"date":"2019-06-24","close":10632.4277},{"date":"2019-06-25","close":10457.7988},{"date":"2019-06-26","close":10422.873},{"date":"2019-06-27","close":9819.1543},{"date":"2019-06-28","close":9340.1709},{"date":"2019-07-01","close":9889.0059},{"date":"2019-07-02","close":9629.5566},{"date":"2019-07-03","close":9614.5889},{"date":"2019-07-04","close":9489.8535},{"date":"2019-07-05","close":9689.4297},{"date":"2019-07-08","close":9065.7539},{"date":"2019-07-09","close":8641.6543},{"date":"2019-07-10","close":8746.4316},{"date":"2019-07-11","close":9055.7744},{"date":"2019-07-12","close":9090.7012},{"date":"2019-07-15","close":8960.9766},{"date":"2019-07-16","close":9025.8389},{"date":"2019-07-17","close":8821.2725},{"date":"2019-07-18","close":8751.4209},{"date":"2019-07-19","close":9110.6582},{"date":"2019-07-22","close":9085.7109},{"date":"2019-07-23","close":8946.0078},{"date":"2019-07-24","close":8786.3467},{"date":"2019-07-25","close":8591.7598},{"date":"2019-07-26","close":8422.1201},{"date":"2019-07-29","close":7878.2749},{"date":"2019-07-30","close":7913.2007},{"date":"2019-07-31","close":8022.9673},{"date":"2019-08-01","close":7828.3809},{"date":"2019-08-02","close":7234.6411},{"date":"2019-08-05","close":6062.1304},{"date":"2019-08-06","close":5827.6279},{"date":"2019-08-07","close":6027.2046},{"date":"2019-08-08","close":6451.3042},{"date":"2019-08-09","close":6421.3677},{"date":"2019-08-12","close":6406.3994},{"date":"2019-08-13","close":6251.728},{"date":"2019-08-14","close":6486.23},{"date":"2019-08-16","close":6416.3784},{"date":"2019-08-19","close":6526.145},{"date":"2019-08-20","close":6855.4463},{"date":"2019-08-21","close":7094.9375},{"date":"2019-08-22","close":7005.1284},{"date":"2019-08-23","close":6880.3931},{"date":"2019-08-26","close":6201.8335},{"date":"2019-08-27","close":6291.6431},{"date":"2019-08-28","close":6825.5098},{"date":"2019-08-29","close":6755.6582},{"date":"2019-08-30","close":7005.1284},{"date":"2019-09-02","close":7299.5034},{"date":"2019-09-03","close":7224.6621},{"date":"2019-09-04","close":7459.1646},{"date":"2019-09-05","close":7578.9102},{"date":"2019-09-06","close":7519.0371},{"date":"2019-09-09","close":7379.334},{"date":"2019-09-10","close":7274.5562},{"date":"2019-09-11","close":7548.9736},{"date":"2019-09-16","close":7808.4229},{"date":"2019-09-17","close":7913.2007},{"date":"2019-09-18","close":7848.3384},{"date":"2019-09-19","close":7823.3911},{"date":"2019-09-20","close":7908.2109},{"date":"2019-09-23","close":7743.5605},{"date":"2019-09-24","close":7234.6411},{"date":"2019-09-25","close":6995.1494},{"date":"2019-09-26","close":7189.7363},{"date":"2019-09-27","close":7109.9058},{"date":"2019-09-30","close":7055.0225},{"date":"2019-10-01","close":7494.0903},{"date":"2019-10-02","close":7244.6201},{"date":"2019-10-04","close":7284.5352},{"date":"2019-10-07","close":7823.3911},{"date":"2019-10-08","close":7958.105},{"date":"2019-10-10","close":7913.2007},{"date":"2019-10-11","close":7813.4126},{"date":"2019-10-14","close":8132.7344},{"date":"2019-10-15","close":8282.417},{"date":"2019-10-16","close":8422.1201},{"date":"2019-10-17","close":8252.4805},{"date":"2019-10-18","close":8112.7769},{"date":"2019-10-21","close":8447.0674},{"date":"2019-10-22","close":8846.2197},{"date":"2019-10-23","close":9370.1074},{"date":"2019-10-24","close":9255.3516},{"date":"2019-10-25","close":8776.3682},{"date":"2019-10-28","close":8736.4531},{"date":"2019-10-29","close":9000.8916},{"date":"2019-10-30","close":8950.9971},{"date":"2019-10-31","close":8990.9131},{"date":"2019-11-01","close":9125.627},{"date":"2019-11-04","close":9330.1924},{"date":"2019-11-05","close":9534.7578},{"date":"2019-11-06","close":9225.415},{"date":"2019-11-07","close":9105.6689},{"date":"2019-11-08","close":9055.7744},{"date":"2019-11-11","close":8846.2197},{"date":"2019-11-12","close":9045.7959},{"date":"2019-11-13","close":8766.3896},{"date":"2019-11-14","close":8831.252},{"date":"2019-11-15","close":9155.5635},{"date":"2019-11-18","close":9095.6904},{"date":"2019-11-19","close":8731.4639},{"date":"2019-11-20","close":8332.3105},{"date":"2019-11-21","close":7983.0522},{"date":"2019-11-22","close":7908.2109},{"date":"2019-11-25","close":8342.29},{"date":"2019-11-26","close":8417.1309},{"date":"2019-11-27","close":8327.3213},{"date":"2019-11-28","close":8017.978},{"date":"2019-11-29","close":7783.4761},{"date":"2019-12-02","close":7933.1582},{"date":"2019-12-03","close":7698.6562},{"date":"2019-12-04","close":7623.8149},{"date":"2019-12-05","close":7514.0479},{"date":"2019-12-06","close":7778.4863},{"date":"2019-12-09","close":7733.582},{"date":"2019-12-10","close":7668.7197},{"date":"2019-12-11","close":7678.6982},{"date":"2019-12-12","close":7983.0522},{"date":"2019-12-13","close":8122.7559},{"date":"2019-12-16","close":8062.8828},{"date":"2019-12-17","close":8332.3105},{"date":"2019-12-18","close":8232.5225},{"date":"2019-12-19","close":8287.4062},{"date":"2019-12-20","close":8387.1943},{"date":"2019-12-23","close":8531.8867},{"date":"2019-12-24","close":8272.4375},{"date":"2019-12-26","close":8671.5908},{"date":"2019-12-27","close":8995.9023},{"date":"2019-12-30","close":9295.2666},{"date":"2020-01-02","close":9295.2666},{"date":"2020-01-03","close":9025.8389},{"date":"2020-01-06","close":8506.9404},{"date":"2020-01-07","close":8851.209},{"date":"2020-01-08","close":8357.2578},{"date":"2020-01-09","close":8970.9551},{"date":"2020-01-10","close":9150.5732},{"date":"2020-01-13","close":9235.3936},{"date":"2020-01-14","close":9185.499},{"date":"2020-01-15","close":9115.6475},{"date":"2020-01-16","close":9345.1602},{"date":"2020-01-17","close":9335.1816},{"date":"2020-01-20","close":9160.5527},{"date":"2020-01-21","close":8906.0928},{"date":"2020-01-22","close":9295.2666},{"date":"2020-01-23","close":9110.6582},{"date":"2020-01-28","close":8447.0674},{"date":"2020-01-29","close":8631.6748},{"date":"2020-01-30","close":8267.4482},{"date":"2020-01-31","close":8042.9253},{"date":"2020-02-03","close":8207.5752},{"date":"2020-02-04","close":8526.8975},{"date":"2020-02-05","close":8467.0244},{"date":"2020-02-06","close":8841.2305},{"date":"2020-02-07","close":8831.252},{"date":"2020-02-10","close":8936.0293},{"date":"2020-02-11","close":9145.584},{"date":"2020-02-12","close":9220.4258},{"date":"2020-02-13","close":9200.4678},{"date":"2020-02-14","close":9165.542},{"date":"2020-02-17","close":9250.3613},{"date":"2020-02-18","close":8970.9551},{"date":"2020-02-19","close":9000.8916},{"date":"2020-02-20","close":8871.167},{"date":"2020-02-21","close":8477.0039},{"date":"2020-02-24","close":7773.4971},{"date":"2020-02-25","close":8317.3428},{"date":"2020-02-26","close":8327.3213},{"date":"2020-02-27","close":8032.9463},{"date":"2020-02-28","close":7444.1963},{"date":"2020-03-02","close":7898.2324},{"date":"2020-03-03","close":7808.4229},{"date":"2020-03-04","close":8077.8511},{"date":"2020-03-05","close":8282.417},{"date":"2020-03-06","close":8112.7769},{"date":"2020-03-09","close":7489.1011},{"date":"2020-03-10","close":7763.5186},{"date":"2020-03-11","close":7074.98},{"date":"2020-03-12","close":6376.4629},{"date":"2020-03-13","close":5792.7021},{"date":"2020-03-16","close":5443.4438},{"date":"2020-03-17","close":5862.5542},{"date":"2020-03-18","close":5188.9839},{"date":"2020-03-19","close":4221.0391},{"date":"2020-03-20","close":4954.4819},{"date":"2020-03-23","close":4380.6997},{"date":"2020-03-24","close":5273.8037},{"date":"2020-03-25","close":5563.1895},{"date":"2020-03-26","close":5623.0625},{"date":"2020-03-27","close":5827.6279},{"date":"2020-03-30","close":6097.0562},{"date":"2020-03-31","close":6800.5625},{"date":"2020-04-01","close":6296.6323},{"date":"2020-04-02","close":6690.7959},{"date":"2020-04-03","close":6725.7217},{"date":"2020-04-06","close":7284.5352},{"date":"2020-04-07","close":7354.3867},{"date":"2020-04-08","close":7259.5884},{"date":"2020-04-09","close":7374.3447},{"date":"2020-04-10","close":7279.5459},{"date":"2020-04-13","close":6975.1919},{"date":"2020-04-14","close":7339.4185},{"date":"2020-04-16","close":7678.6982},{"date":"2020-04-17","close":7943.1372},{"date":"2020-04-20","close":7883.2642},{"date":"2020-04-21","close":7698.6562},{"date":"2020-04-22","close":7868.2959},{"date":"2020-04-23","close":7993.0312},{"date":"2020-04-24","close":7723.603},{"date":"2020-04-27","close":8022.9673},{"date":"2020-04-28","close":7963.0947},{"date":"2020-04-29","close":7923.1792},{"date":"2020-05-04","close":7768.5078},{"date":"2020-05-06","close":8232.5225},{"date":"2020-05-07","close":8432.0986},{"date":"2020-05-08","close":8906.0928},{"date":"2020-05-11","close":8995.9023},{"date":"2020-05-12","close":8936.0293},{"date":"2020-05-13","close":9130.6162},{"date":"2020-05-14","close":9085.7109},{"date":"2020-05-15","close":9115.6475},{"date":"2020-05-18","close":8950.9971},{"date":"2020-05-19","close":9135.6055},{"date":"2020-05-20","close":9390.0654},{"date":"2020-05-21","close":9579.6631},{"date":"2020-05-22","close":9355.1396},{"date":"2020-05-25","close":9629.5566},{"date":"2020-05-26","close":9898.9844},{"date":"2020-05-27","close":9769.2598},{"date":"2020-05-28","close":9300.2559},{"date":"2020-05-29","close":9519.79},{"date":"2020-06-01","close":10372.9785},{"date":"2020-06-02","close":10687.3115},{"date":"2020-06-03","close":10587.5234},{"date":"2020-06-04","close":10712.2578},{"date":"2020-06-05","close":10991.665},{"date":"2020-06-08","close":11101.4316},{"date":"2020-06-09","close":11111.4111},{"date":"2020-06-10","close":11340.9238},{"date":"2020-06-11","close":11355.8916},{"date":"2020-06-12","close":10956.7393},{"date":"2020-06-15","close":9504.8213},{"date":"2020-06-16","close":10832.0039},{"date":"2020-06-17","close":10767.1416},{"date":"2020-06-18","close":10737.2051},{"date":"2020-06-19","close":10773.0},{"date":"2020-06-22","close":11201.2197},{"date":"2020-06-23","close":11276.0615},{"date":"2020-06-24","close":11365.8711},{"date":"2020-06-25","close":11081.4746},{"date":"2020-06-26","close":11191.2412},{"date":"2020-06-29","close":10602.4912},{"date":"2020-06-30","close":10737.2051},{"date":"2020-07-01","close":10577.5439},{"date":"2020-07-02","close":10777.1201},{"date":"2020-07-03","close":11058.0},{"date":"2020-07-06","close":11251.1143},{"date":"2020-07-07","close":11296.0186},{"date":"2020-07-08","close":11465.6592},{"date":"2020-07-09","close":11605.3623},{"date":"2020-07-10","close":11645.2773},{"date":"2020-07-13","close":11844.8535},{"date":"2020-07-14","close":11745.0654},{"date":"2020-07-15","close":11804.9385},{"date":"2020-07-16","close":11530.5215},{"date":"2020-07-17","close":11809.9277},{"date":"2020-07-20","close":11760.0342},{"date":"2020-07-21","close":12114.2822},{"date":"2020-07-22","close":12219.0596},{"date":"2020-07-23","close":12558.3389},{"date":"2020-07-24","close":12353.7734},{"date":"2020-07-27","close":12543.3711},{"date":"2020-07-28","close":12872.6719},{"date":"2020-07-29","close":12822.7773},{"date":"2020-07-30","close":12772.8838},{"date":"2020-07-31","close":12807.8096},{"date":"2020-08-03","close":13271.8242},{"date":"2020-08-04","close":13516.3057},{"date":"2020-08-05","close":14125.0127},{"date":"2020-08-06","close":14424.3779},{"date":"2020-08-07","close":14589.0283},{"date":"2020-08-10","close":14663.8691},{"date":"2020-08-11","close":14564.0811},{"date":"2020-08-12","close":13955.373},{"date":"2020-08-13","close":14544.123},{"date":"2020-08-14","close":13646.0303},{"date":"2020-08-18","close":12698.043},{"date":"2020-08-19","close":13291.7822},{"date":"2020-08-20","close":12383.71},{"date":"2020-08-21","close":12473.5195},{"date":"2020-08-24","close":13276.8135},{"date":"2020-08-25","close":13790.7227},{"date":"2020-08-26","close":13810.6807},{"date":"2020-08-27","close":13700.9131},{"date":"2020-08-28","close":13890.5107},{"date":"2020-08-31","close":14105.0557},{"date":"2020-09-01","close":14179.8965},{"date":"2020-09-02","close":14798.583},{"date":"2020-09-03","close":14958.2441},{"date":"2020-09-04","close":14444.335},{"date":"2020-09-07","close":14828.5195},{"date":"2020-09-08","close":14953.2549},{"date":"2020-09-09","close":14484.25},{"date":"2020-09-10","close":14828.5195},{"date":"2020-09-11","close":14778.625},{"date":"2020-09-14","close":14978.2021},{"date":"2020-09-15","close":15352.4072},{"date":"2020-09-16","close":15307.5029},{"date":"2020-09-17","close":14823.5303},{"date":"2020-09-18","close":15157.8203},{"date":"2020-09-21","close":14289.6631},{"date":"2020-09-22","close":13331.6973},{"date":"2020-09-23","close":13456.4326},{"date":"2020-09-24","close":12139.2285},{"date":"2020-09-25","close":12084.3457},{"date":"2020-09-28","close":13291.7822},{"date":"2020-09-29","close":13366.623},{"date":"2020-10-05","close":13690.9346},{"date":"2020-10-06","close":13611.1045},{"date":"2020-10-07","close":13790.7227},{"date":"2020-10-08","close":13735.8389},{"date":"2020-10-12","close":13860.5742},{"date":"2020-10-13","close":13641.041},{"date":"2020-10-14","close":13147.0889},{"date":"2020-10-15","close":12538.3818},{"date":"2020-10-16","close":12358.7627},{"date":"2020-10-19","close":12074.3662},{"date":"2020-10-20","close":12214.0703},{"date":"2020-10-21","close":12483.498},{"date":"2020-10-22","close":11730.0977},{"date":"2020-10-23","close":11580.415},{"date":"2020-10-26","close":10772.1309},{"date":"2020-10-27","close":11031.5801},{"date":"2020-10-28","close":11680.2031},{"date":"2020-10-29","close":12149.208},{"date":"2020-10-30","close":11186.252},{"date":"2020-11-02","close":11540.5},{"date":"2020-11-03","close":12034.4512},{"date":"2020-11-04","close":12593.2646},{"date":"2020-11-05","close":13007.3857},{"date":"2020-11-06","close":12453.5615},{"date":"2020-11-09","close":12827.7676},{"date":"2020-11-10","close":12298.8896},{"date":"2020-11-11","close":12468.5293},{"date":"2020-11-12","close":12363.752},{"date":"2020-11-13","close":12428.6143},{"date":"2020-11-16","close":12727.9785},{"date":"2020-11-17","close":12393.6885},{"date":"2020-11-18","close":12737.958},{"date":"2020-11-19","close":13117.1523},{"date":"2020-11-20","close":13476.3896},{"date":"2020-11-23","close":13556.2207},{"date":"2020-11-24","close":13351.6553},{"date":"2020-11-25","close":13271.8242},{"date":"2020-11-26","close":13720.8711},{"date":"2020-11-27","close":14189.875},{"date":"2020-11-30","close":14229.791},{"date":"2020-12-01","close":14374.4834},{"date":"2020-12-02","close":14668.8584},{"date":"2020-12-03","close":15137.8633},{"date":"2020-12-04","close":15776.5068},{"date":"2020-12-07","close":16864.1973},{"date":"2020-12-08","close":15611.8564},{"date":"2020-12-09","close":15801.4541},{"date":"2020-12-10","close":16300.3945},{"date":"2020-12-11","close":16564.834},{"date":"2020-12-14","close":16664.6211},{"date":"2020-12-15","close":16584.791},{"date":"2020-12-16","close":16978.9551},{"date":"2020-12-17","close":17138.6152},{"date":"2020-12-18","close":17138.6152},{"date":"2020-12-21","close":17702.418},{"date":"2020-12-22","close":16689.5684},{"date":"2020-12-23","close":16435.1094},{"date":"2020-12-24","close":16794.3457},{"date":"2020-12-28","close":17153.584},{"date":"2020-12-29","close":18131.5078},{"date":"2020-12-30","close":18281.1895},{"date":"2021-01-04","close":17946.8984},{"date":"2021-01-05","close":18011.7617},{"date":"2021-01-06","close":17742.334},{"date":"2021-01-07","close":17991.8047},{"date":"2021-01-08","close":18201.3594},{"date":"2021-01-11","close":18251.2539},{"date":"2021-01-12","close":18091.5918},{"date":"2021-01-13","close":18136.4961},{"date":"2021-01-14","close":17702.418},{"date":"2021-01-15","close":16944.0293},{"date":"2021-01-18","close":15941.1572},{"date":"2021-01-19","close":16534.8965},{"date":"2021-01-20","close":17343.1816},{"date":"2021-01-21","close":17293.2871},{"date":"2021-01-22","close":17188.5098},{"date":"2021-01-25","close":18246.2637},{"date":"2021-01-26","close":17822.1641},{"date":"2021-01-27","close":17432.9902},{"date":"2021-01-28","close":16784.3672},{"date":"2021-01-29","close":15651.7715},{"date":"2021-02-01","close":16983.9434},{"date":"2021-02-02","close":17033.8379},{"date":"2021-02-03","close":17138.6152},{"date":"2021-02-04","close":16739.4629},{"date":"2021-02-05","close":16834.2617},{"date":"2021-02-08","close":16594.7695},{"date":"2021-02-09","close":16360.2676},{"date":"2021-02-10","close":16470.0352},{"date":"2021-02-15","close":17013.8809},{"date":"2021-02-16","close":16430.1191},{"date":"2021-02-17","close":16220.5645},{"date":"2021-02-18","close":15851.3477},{"date":"2021-02-19","close":15941.1572},{"date":"2021-02-22","close":15322.4707},{"date":"2021-02-23","close":14579.0488},{"date":"2021-02-24","close":13920.4473},{"date":"2021-02-25","close":14913.3398},{"date":"2021-02-26","close":14065.1406},{"date":"2021-03-02","close":14648.9014},{"date":"2021-03-03","close":14918.3291},{"date":"2021-03-04","close":14688.8164},{"date":"2021-03-05","close":14738.71},{"date":"2021-03-08","close":14105.0557},{"date":"2021-03-09","close":13900.4893},{"date":"2021-03-10","close":13760.7861},{"date":"2021-03-11","close":14349.5361},{"date":"2021-03-12","close":14898.3711},{"date":"2021-03-15","close":14708.7734},{"date":"2021-03-16","close":15457.1846},{"date":"2021-03-17","close":15482.1318},{"date":"2021-03-18","close":15641.793},{"date":"2021-03-19","close":15566.9521},{"date":"2021-03-22","close":15721.623},{"date":"2021-03-23","close":15546.9941},{"date":"2021-03-24","close":15821.4121},{"date":"2021-03-25","close":15786.4854},{"date":"2021-03-26","close":15796.4648},{"date":"2021-03-29","close":15611.8564},{"date":"2021-03-30","close":15641.793},{"date":"2021-03-31","close":15417.2695},{"date":"2021-04-01","close":15756.5498},{"date":"2021-04-02","close":15776.5068},{"date":"2021-04-05","close":15537.0156},{"date":"2021-04-06","close":15412.2803},{"date":"2021-04-07","close":15407.291},{"date":"2021-04-08","close":15796.4648},{"date":"2021-04-09","close":16015.999},{"date":"2021-04-12","close":16290.416},{"date":"2021-04-13","close":16829.2715},{"date":"2021-04-14","close":16949.0176},{"date":"2021-04-15","close":16924.0703},{"date":"2021-04-16","close":17163.5625},{"date":"2021-04-19","close":17537.7676},{"date":"2021-04-20","close":17393.0742},{"date":"2021-04-21","close":16904.1133},{"date":"2021-04-22","close":17023.8594},{"date":"2021-04-23","close":16954.0078},{"date":"2021-04-26","close":17078.7422},{"date":"2021-04-27","close":16629.6953},{"date":"2021-04-28","close":15721.623},{"date":"2021-04-29","close":15257.6084},{"date":"2021-04-30","close":15182.7676},{"date":"2021-05-03","close":14239.7695},{"date":"2021-05-04","close":14424.3779},{"date":"2021-05-06","close":14424.3779},{"date":"2021-05-07","close":14758.668},{"date":"2021-05-10","close":15337.4395},{"date":"2021-05-11","close":14678.8369},{"date":"2021-05-12","close":14244.7588},{"date":"2021-05-13","close":13835.627},{"date":"2021-05-14","close":14479.2607},{"date":"2021-05-17","close":14494.2295},{"date":"2021-05-18","close":14828.5195},{"date":"2021-05-20","close":14878.4141},{"date":"2021-05-21","close":14698.7949},{"date":"2021-05-24","close":14169.918},{"date":"2021-05-25","close":14683.8271},{"date":"2021-05-26","close":14668.8584},{"date":"2021-05-27","close":14968.2227},{"date":"2021-05-28","close":14968.2227},{"date":"2021-05-31","close":15043.0645},{"date":"2021-06-01","close":15058.0322},{"date":"2021-06-02","close":14693.8057},{"date":"2021-06-03","close":15018.1172},{"date":"2021-06-04","close":14798.583},{"date":"2021-06-07","close":14748.6895},{"date":"2021-06-08","close":14838.498},{"date":"2021-06-09","close":14419.3877},{"date":"2021-06-10","close":15033.085},{"date":"2021-06-11","close":15073.001},{"date":"2021-06-14","close":15417.2695},{"date":"2021-06-15","close":15237.6514},{"date":"2021-06-16","close":15182.7676},{"date":"2021-06-17","close":15307.5029},{"date":"2021-06-18","close":16001.0303},{"date":"2021-06-21","close":15891.2637},{"date":"2021-06-22","close":15816.4219},{"date":"2021-06-23","close":16100.8184},{"date":"2021-06-24","close":15921.2002},{"date":"2021-06-25","close":15701.666},{"date":"2021-06-28","close":15866.3164},{"date":"2021-06-29","close":15961.1152},{"date":"2021-06-30","close":16250.501},{"date":"2021-07-01","close":16455.0664},{"date":"2021-07-02","close":16619.7168},{"date":"2021-07-05","close":17123.6465},{"date":"2021-07-06","close":16784.3672},{"date":"2021-07-07","close":16884.1562},{"date":"2021-07-08","close":16375.2363},{"date":"2021-07-09","close":16300.3945},{"date":"2021-07-12","close":16320.3525},{"date":"2021-07-13","close":16579.8008},{"date":"2021-07-14","close":16614.7266},{"date":"2021-07-15","close":17068.7637},{"date":"2021-07-16","close":16919.082},{"date":"2021-07-19","close":16864.1973},{"date":"2021-07-20","close":16714.5156},{"date":"2021-07-21","close":16759.4199},{"date":"2021-07-22","close":17068.7637},{"date":"2021-07-23","close":17213.457},{"date":"2021-07-26","close":16954.0078},{"date":"2021-07-27","close":16774.3887},{"date":"2021-07-28","close":16335.3203},{"date":"2021-07-29","close":16614.7266},{"date":"2021-07-30","close":16015.999},{"date":"2021-08-02","close":16435.1094},{"date":"2021-08-03","close":16410.1621},{"date":"2021-08-04","close":16809.3145},{"date":"2021-08-05","close":17008.8906},{"date":"2021-08-06","close":17043.8164},{"date":"2021-08-09","close":17098.6992},{"date":"2021-08-10","close":16814.3047},{"date":"2021-08-11","close":16963.9863},{"date":"2021-08-12","close":16824.2832},{"date":"2021-08-13","close":16589.7812},{"date":"2021-08-17","close":15866.3164},{"date":"2021-08-18","close":16420.1406},{"date":"2021-08-19","close":15586.9092},{"date":"2021-08-20","close":15043.0645},{"date":"2021-08-23","close":15881.2842},{"date":"2021-08-24","close":16504.9609},{"date":"2021-08-25","close":16624.707},{"date":"2021-08-26","close":16804.3242},{"date":"2021-08-27","close":16709.5254},{"date":"2021-08-30","close":17013.8809},{"date":"2021-08-31","close":17298.2754},{"date":"2021-09-01","close":17532.7793},{"date":"2021-09-02","close":17437.9805},{"date":"2021-09-03","close":17657.5137},{"date":"2021-09-06","close":17642.5449},{"date":"2021-09-07","close":17802.207},{"date":"2021-09-08","close":17288.2969},{"date":"2021-09-09","close":16998.9121},{"date":"2021-09-10","close":17218.4453},{"date":"2021-09-13","close":16904.1133},{"date":"2021-09-14","close":17472.9062},{"date":"2021-09-15","close":17687.4492},{"date":"2021-09-16","close":17662.5039},{"date":"2021-09-17","close":17847.1113},{"date":"2021-09-23","close":17822.1641},{"date":"2021-09-24","close":17802.207},{"date":"2021-09-27","close":17537.7676},{"date":"2021-09-28","close":16649.6543},{"date":"2021-09-29","close":16310.374},{"date":"2021-09-30","close":16529.9082},{"date":"2021-10-01","close":15721.623},{"date":"2021-10-05","close":15097.9473},{"date":"2021-10-06","close":14314.6104},{"date":"2021-10-07","close":15058.0322},{"date":"2021-10-08","close":14908.3496},{"date":"2021-10-12","close":14424.3779},{"date":"2021-10-13","close":14803.5723},{"date":"2021-10-14","close":15766.5283},{"date":"2021-10-15","close":15831.3906},{"date":"2021-10-18","close":15881.2842},{"date":"2021-10-19","close":16365.2568},{"date":"2021-10-20","close":16110.7969},{"date":"2021-10-21","close":15711.6445},{"date":"2021-10-22","close":15936.168},{"date":"2021-10-25","close":15911.2207},{"date":"2021-10-26","close":16614.7266},{"date":"2021-10-27","close":16534.8965},{"date":"2021-10-28","close":16085.8506},{"date":"2021-10-29","close":15736.5918},{"date":"2021-11-01","close":16125.7656},{"date":"2021-11-02","close":16460.0566},{"date":"2021-11-03","close":16445.0879},{"date":"2021-11-04","close":16514.9395},{"date":"2021-11-05","close":16824.2832},{"date":"2021-11-08","close":16624.707},{"date":"2021-11-09","close":16894.1348},{"date":"2021-11-10","close":16020.9883},{"date":"2021-11-11","close":16330.3311},{"date":"2021-11-12","close":16963.9863},{"date":"2021-11-15","close":17717.3867},{"date":"2021-11-16","close":17961.8672},{"date":"2021-11-17","close":17577.6836},{"date":"2021-11-18","close":17632.5664},{"date":"2021-11-19","close":17971.8457},{"date":"2021-11-22","close":17737.3438},{"date":"2021-11-23","close":16934.0488},{"date":"2021-11-24","close":17183.5195},{"date":"2021-11-25","close":16894.1348},{"date":"2021-11-26","close":16664.6211},{"date":"2021-11-29","close":16475.0234},{"date":"2021-11-30","close":15996.041},{"date":"2021-12-01","close":16115.7871},{"date":"2021-12-02","close":15976.083},{"date":"2021-12-03","close":16769.3984},{"date":"2021-12-06","close":16385.2148},{"date":"2021-12-07","close":16664.6211},{"date":"2021-12-08","close":17128.6367},{"date":"2021-12-09","close":17552.7363},{"date":"2021-12-10","close":16954.0078},{"date":"2021-12-13","close":16679.5898},{"date":"2021-12-14","close":16654.6426},{"date":"2021-12-15","close":16909.1035},{"date":"2021-12-16","close":17118.6582},{"date":"2021-12-17","close":16524.918},{"date":"2021-12-20","close":16465.0449},{"date":"2021-12-21","close":16709.5254},{"date":"2021-12-22","close":16684.5801},{"date":"2021-12-23","close":16914.0918},{"date":"2021-12-24","close":16963.9863},{"date":"2021-12-27","close":17273.3301},{"date":"2021-12-28","close":18206.3477},{"date":"2021-12-29","close":17657.5137},{"date":"2021-12-30","close":17757.3027},{"date":"2022-01-03","close":17620.0},{"date":"2022-01-04","close":17083.7324},{"date":"2022-01-05","close":16250.501},{"date":"2022-01-06","close":15242.6406},{"date":"2022-01-07","close":15507.0791},{"date":"2022-01-10","close":14908.3496},{"date":"2022-01-11","close":14673.8477},{"date":"2022-01-12","close":15586.9092},{"date":"2022-01-13","close":15117.9053},{"date":"2022-01-14","close":14569.0703},{"date":"2022-01-17","close":14329.5791},{"date":"2022-01-18","close":13990.2988},{"date":"2022-01-19","close":13621.083},{"date":"2022-01-20","close":14319.5996},{"date":"2022-01-21","close":13850.5957},{"date":"2022-01-24","close":13226.9199},{"date":"2022-01-25","close":12643.1592},{"date":"2022-01-26","close":12189.123},{"date":"2022-01-27","close":11151.3262},{"date":"2022-01-28","close":11789.9707},{"date":"2022-02-03","close":12144.2178},{"date":"2022-02-04","close":12388.6992},{"date":"2022-02-07","close":11994.5361},{"date":"2022-02-08","close":11779.9912},{"date":"2022-02-09","close":12428.6143},{"date":"2022-02-10","close":11924.6846},{"date":"2022-02-11","close":11246.125},{"date":"2022-02-14","close":10908.0},{"date":"2022-02-15","close":10652.3857},{"date":"2022-02-16","close":11645.2773},{"date":"2022-02-17","close":11360.8809},{"date":"2022-02-18","close":11585.4043},{"date":"2022-02-21","close":11565.4473},{"date":"2022-02-22","close":11266.082},{"date":"2022-02-23","close":11575.4258},{"date":"2022-02-24","close":10836.9932},{"date":"2022-02-25","close":11640.2881},{"date":"2022-02-28","close":11819.9072},{"date":"2022-03-02","close":12239.0166},{"date":"2022-03-03","close":12792.8408},{"date":"2022-03-04","close":12273.9424},{"date":"2022-03-07","close":11784.9805},{"date":"2022-03-08","close":11495.5957},{"date":"2022-03-10","close":12268.9531},{"date":"2022-03-11","close":12204.0908},{"date":"2022-03-14","close":11590.3936},{"date":"2022-03-15","close":11490.6055},{"date":"2022-03-16","close":12204.0908},{"date":"2022-03-17","close":12852.7139},{"date":"2022-03-18","close":13107.1738},{"date":"2022-03-21","close":12767.8945},{"date":"2022-03-22","close":12842.7354},{"date":"2022-03-23","close":13087.2158},{"date":"2022-03-24","close":12972.46},{"date":"2022-03-25","close":12972.46},{"date":"2022-03-28","close":12593.2646},{"date":"2022-03-29","close":13057.2803},{"date":"2022-03-30","close":13157.0684},{"date":"2022-03-31","close":13266.835},{"date":"2022-04-01","close":13072.248},{"date":"2022-04-04","close":13276.8135},{"date":"2022-04-05","close":13446.4541},{"date":"2022-04-06","close":12942.5234},{"date":"2022-04-07","close":12727.9785},{"date":"2022-04-08","close":13072.248},{"date":"2022-04-11","close":12488.4873},{"date":"2022-04-12","close":12234.0273},{"date":"2022-04-13","close":12772.8838},{"date":"2022-04-14","close":12742.9473},{"date":"2022-04-15","close":12533.3916},{"date":"2022-04-18","close":12348.7842},{"date":"2022-04-19","close":12922.5654},{"date":"2022-04-20","close":12732.9688},{"date":"2022-04-21","close":12673.0957},{"date":"2022-04-22","close":12363.752},{"date":"2022-04-25","close":11740.0762},{"date":"2022-04-26","close":12134.2393},{"date":"2022-04-27","close":11680.2031},{"date":"2022-04-28","close":11635.2988},{"date":"2022-04-29","close":12124.2607},{"date":"2022-05-02","close":11841.0},{"date":"2022-05-03","close":12064.3877},{"date":"2022-05-04","close":11899.7373},{"date":"2022-05-06","close":11330.9443},{"date":"2022-05-09","close":10788.0},{"date":"2022-05-10","close":10647.3955},{"date":"2022-05-11","close":11181.2627},{"date":"2022-05-12","close":10138.4766},{"date":"2022-05-13","close":10906.8447},{"date":"2022-05-16","close":10876.9092},{"date":"2022-05-17","close":11256.1035},{"date":"2022-05-18","close":11565.4473},{"date":"2022-05-19","close":11231.1562},{"date":"2022-05-20","close":11904.7266},{"date":"2022-05-23","close":12069.377},{"date":"2022-05-24","close":11380.8389},{"date":"2022-05-25","close":11725.1084},{"date":"2022-05-26","close":11610.3516},{"date":"2022-05-27","close":11635.2988},{"date":"2022-05-30","close":11974.5781},{"date":"2022-05-31","close":12149.208},{"date":"2022-06-02","close":11944.6416},{"date":"2022-06-03","close":11889.7588},{"date":"2022-06-07","close":11241.1357},{"date":"2022-06-08","close":11296.0186},{"date":"2022-06-09","close":11390.8174},{"date":"2022-06-10","close":11206.21},{"date":"2022-06-13","close":10258.2217},{"date":"2022-06-14","close":10188.3701},{"date":"2022-06-15","close":9674.4619},{"date":"2022-06-16","close":9824.1436},{"date":"2022-06-17","close":9704.3975},{"date":"2022-06-20","close":9235.3936},{"date":"2022-06-21","close":9439.959},{"date":"2022-06-22","close":8711.5059},{"date":"2022-06-23","close":8092.8193},{"date":"2022-06-24","close":9020.8486},{"date":"2022-06-27","close":9375.0967},{"date":"2022-06-28","close":9195.4785},{"date":"2022-06-29","close":8736.4531},{"date":"2022-06-30","close":8327.3213},{"date":"2022-07-01","close":8032.9463},{"date":"2022-07-04","close":8007.9995},{"date":"2022-07-05","close":8691.5479},{"date":"2022-07-06","close":8457.0459},{"date":"2022-07-07","close":8756.4102},{"date":"2022-07-08","close":8955.9863},{"date":"2022-07-11","close":8950.9971},{"date":"2022-07-12","close":8561.8232},{"date":"2022-07-13","close":9045.7959},{"date":"2022-07-14","close":9010.8701},{"date":"2022-07-15","close":9000.8916},{"date":"2022-07-18","close":9250.3613},{"date":"2022-07-19","close":9350.1504},{"date":"2022-07-20","close":9619.5781},{"date":"2022-07-21","close":9669.4717},{"date":"2022-07-22","close":9454.9277},{"date":"2022-07-25","close":9499.832},{"date":"2022-07-26","close":9484.8643},{"date":"2022-07-27","close":9689.4297},{"date":"2022-07-28","close":9769.2598},{"date":"2022-07-29","close":9893.9951},{"date":"2022-08-01","close":9923.9316},{"date":"2022-08-02","close":9829.1328},{"date":"2022-08-03","close":10203.3389},{"date":"2022-08-04","close":10597.502},{"date":"2022-08-05","close":10856.9512},{"date":"2022-08-08","close":10782.1104},{"date":"2022-08-09","close":10936.7812},{"date":"2022-08-10","close":10462.7881},{"date":"2022-08-11","close":10747.1846},{"date":"2022-08-12","close":10682.3223},{"date":"2022-08-16","close":10792.0889},{"date":"2022-08-17","close":10632.4277},{"date":"2022-08-18","close":10562.5762},{"date":"2022-08-19","close":10143.4658},{"date":"2022-08-22","close":9709.3877},{"date":"2022-08-23","close":9340.1709},{"date":"2022-08-24","close":9599.6201},{"date":"2022-08-25","close":10033.6992},{"date":"2022-08-26","close":9769.2598},{"date":"2022-08-29","close":9145.584},{"date":"2022-08-30","close":9619.5781},{"date":"2022-08-31","close":9869.0488},{"date":"2022-09-01","close":9370.1074},{"date":"2022-09-02","close":9370.1074},{"date":"2022-09-05","close":9020.8486},{"date":"2022-09-06","close":9005.8809},{"date":"2022-09-07","close":8756.4102},{"date":"2022-09-08","close":9130.6162},{"date":"2022-09-13","close":9714.377},{"date":"2022-09-14","close":9080.7217},{"date":"2022-09-15","close":8936.0293},{"date":"2022-09-16","close":8696.5371},{"date":"2022-09-19","close":8282.417},{"date":"2022-09-20","close":8486.9824},{"date":"2022-09-21","close":8302.374},{"date":"2022-09-22","close":8227.5332},{"date":"2022-09-23","close":7843.3486},{"date":"2022-09-26","close":7099.9272},{"date":"2022-09-27","close":7314.4717},{"date":"2022-09-28","close":6850.4565},{"date":"2022-09-29","close":6945.2554},{"date":"2022-09-30","close":6795.5732},{"date":"2022-10-04","close":7314.4717},{"date":"2022-10-05","close":6960.2236},{"date":"2022-10-06","close":7369.355},{"date":"2022-10-07","close":7154.8105},{"date":"2022-10-11","close":6620.9438},{"date":"2022-10-12","close":6770.626},{"date":"2022-10-13","close":6391.4312},{"date":"2022-10-14","close":6995.1494},{"date":"2022-10-17","close":6975.1919},{"date":"2022-10-18","close":7319.4609},{"date":"2022-10-19","close":7104.9165},{"date":"2022-10-20","close":6740.6899},{"date":"2022-10-21","close":6710.7534},{"date":"2022-10-24","close":7179.7578},{"date":"2022-10-25","close":7154.8105},{"date":"2022-10-26","close":7109.9058},{"date":"2022-10-27","close":7404.2808},{"date":"2022-10-28","close":7224.6621},{"date":"2022-10-31","close":7409.2705},{"date":"2022-11-01","close":7439.207},{"date":"2022-11-02","close":7314.4717},{"date":"2022-11-03","close":7189.7363},{"date":"2022-11-04","close":6970.2026},{"date":"2022-11-07","close":7229.6519},{"date":"2022-11-08","close":7598.8677},{"date":"2022-11-09","close":7529.0161},{"date":"2022-11-10","close":7289.5244},{"date":"2022-11-11","close":8157.6816},{"date":"2022-11-14","close":7923.1792},{"date":"2022-11-15","close":8432.0986},{"date":"2022-11-16","close":8342.29},{"date":"2022-11-17","close":8197.5967},{"date":"2022-11-18","close":7973.0732},{"date":"2022-11-21","close":7638.7832},{"date":"2022-11-22","close":7429.228},{"date":"2022-11-23","close":7788.4653},{"date":"2022-11-24","close":8102.7979},{"date":"2022-11-25","close":7843.3486},{"date":"2022-11-28","close":7454.1748},{"date":"2022-11-29","close":7793.4546},{"date":"2022-11-30","close":7763.5186},{"date":"2022-12-01","close":8102.7979},{"date":"2022-12-02","close":7753.5396},{"date":"2022-12-05","close":7803.4336},{"date":"2022-12-06","close":7484.1113},{"date":"2022-12-07","close":7524.0269},{"date":"2022-12-08","close":7489.1011},{"date":"2022-12-09","close":7658.7407},{"date":"2022-12-12","close":7444.1963},{"date":"2022-12-13","close":7464.1538},{"date":"2022-12-14","close":7803.4336},{"date":"2022-12-15","close":7519.0371},{"date":"2022-12-16","close":7339.4185},{"date":"2022-12-19","close":7379.334},{"date":"2022-12-20","close":7035.0649},{"date":"2022-12-21","close":7124.874},{"date":"2022-12-22","close":7494.0903},{"date":"2022-12-23","close":6935.2769},{"date":"2022-12-26","close":7114.8955},{"date":"2022-12-27","close":7334.4292},{"date":"2022-12-28","close":6930.2871},{"date":"2022-12-29","close":6680.8169},{"date":"2023-01-02","close":6581.0288},{"date":"2023-01-03","close":6625.9336},{"date":"2023-01-04","close":6690.7959},{"date":"2023-01-05","close":6576.0391},{"date":"2023-01-06","close":6795.5732},{"date":"2023-01-09","close":7045.0435},{"date":"2023-01-10","close":6810.5415},{"date":"2023-01-11","close":7119.8848},{"date":"2023-01-12","close":7199.7153},{"date":"2023-01-13","close":7114.8955},{"date":"2023-01-16","close":7209.6938},{"date":"2023-01-17","close":6930.2871},{"date":"2023-01-18","close":6985.1709},{"date":"2023-01-19","close":7005.1284},{"date":"2023-01-20","close":7060.0117},{"date":"2023-01-25","close":7389.3125},{"date":"2023-01-26","close":7613.8359},{"date":"2023-01-27","close":7583.8994},{"date":"2023-01-30","close":7449.1855},{"date":"2023-01-31","close":7489.1011},{"date":"2023-02-01","close":7778.4863},{"date":"2023-02-02","close":8192.6074},{"date":"2023-02-03","close":8227.5332},{"date":"2023-02-06","close":8042.9253},{"date":"2023-02-07","close":8402.1621},{"date":"2023-02-08","close":8586.7705},{"date":"2023-02-09","close":8811.2939},{"date":"2023-02-10","close":8576.792},{"date":"2023-02-13","close":8586.7705},{"date":"2023-02-14","close":8761.3994},{"date":"2023-02-15","close":8467.0244},{"date":"2023-02-16","close":9190.4893},{"date":"2023-02-17","close":8851.209},{"date":"2023-02-20","close":9360.1289},{"date":"2023-02-21","close":9449.9385},{"date":"2023-02-22","close":8941.0186},{"date":"2023-02-23","close":9040.8066},{"date":"2023-02-24","close":8896.1143},{"date":"2023-02-27","close":8901.1035},{"date":"2023-02-28","close":9275.3086},{"date":"2023-03-02","close":8990.9131},{"date":"2023-03-03","close":9539.7471},{"date":"2023-03-06","close":9983.8047},{"date":"2023-03-07","close":9928.9209},{"date":"2023-03-08","close":9913.9531},{"date":"2023-03-09","close":9734.334},{"date":"2023-03-10","close":9270.3193},{"date":"2023-03-13","close":9464.9062},{"date":"2023-03-14","close":8786.3467},{"date":"2023-03-15","close":9335.1816},{"date":"2023-03-16","close":9275.3086},{"date":"2023-03-17","close":9579.6631},{"date":"2023-03-20","close":9644.5254},{"date":"2023-03-21","close":9624.5674},{"date":"2023-03-22","close":9968.8369},{"date":"2023-03-23","close":10013.7412},{"date":"2023-03-24","close":10188.3701},{"date":"2023-03-27","close":10298.1377},{"date":"2023-03-28","close":10323.084},{"date":"2023-03-29","close":10647.3955},{"date":"2023-03-30","close":10971.707},{"date":"2023-03-31","close":11061.5166},{"date":"2023-04-03","close":11171.2842},{"date":"2023-04-04","close":11216.1885},{"date":"2023-04-05","close":11735.0869},{"date":"2023-04-06","close":11570.4365},{"date":"2023-04-07","close":12288.9111},{"date":"2023-04-10","close":13032.333},{"date":"2023-04-11","close":13391.5703},{"date":"2023-04-12","close":12862.6934},{"date":"2023-04-13","close":12847.7246},{"date":"2023-04-14","close":13226.9199},{"date":"2023-04-17","close":13266.835},{"date":"2023-04-18","close":13226.9199},{"date":"2023-04-19","close":13042.3115},{"date":"2023-04-20","close":12244.0068},{"date":"2023-04-21","close":11720.1182},{"date":"2023-04-24","close":11325.9551},{"date":"2023-04-25","close":11066.5059},{"date":"2023-04-26","close":10956.7393},{"date":"2023-04-27","close":11755.0449},{"date":"2023-04-28","close":11685.1924},{"date":"2023-05-02","close":12059.3984},{"date":"2023-05-03","close":11445.7012},{"date":"2023-05-04","close":11525.5312},{"date":"2023-05-08","close":11395.8066},{"date":"2023-05-09","close":11076.4854},{"date":"2023-05-10","close":10871.9189},{"date":"2023-05-11","close":10527.6504},{"date":"2023-05-12","close":10512.6816},{"date":"2023-05-15","close":10333.0635},{"date":"2023-05-16","close":10577.5439},{"date":"2023-05-17","close":11146.3369},{"date":"2023-05-18","close":11028.0},{"date":"2023-05-19","close":11186.252},{"date":"2023-05-22","close":11555.4678},{"date":"2023-05-23","close":11844.8535},{"date":"2023-05-24","close":11657.0},{"date":"2023-05-25","close":11345.9131},{"date":"2023-05-26","close":11296.0186},{"date":"2023-05-30","close":11620.3301},{"date":"2023-05-31","close":11864.8115},{"date":"2023-06-01","close":12124.2607},{"date":"2023-06-02","close":12179.1445},{"date":"2023-06-05","close":12094.3242},{"date":"2023-06-07","close":12558.3389},{"date":"2023-06-08","close":12189.123},{"date":"2023-06-09","close":12722.9893},{"date":"2023-06-12","close":12772.8838},{"date":"2023-06-13","close":13251.8672},{"date":"2023-06-14","close":12239.0166},{"date":"2023-06-15","close":12353.7734},{"date":"2023-06-16","close":12693.0527},{"date":"2023-06-19","close":12747.9365},{"date":"2023-06-20","close":12538.3818},{"date":"2023-06-21","close":12144.2178},{"date":"2023-06-22","close":12248.9961},{"date":"2023-06-23","close":12189.123},{"date":"2023-06-26","close":12313.8584},{"date":"2023-06-27","close":11994.5361},{"date":"2023-06-28","close":11755.0449},{"date":"2023-06-29","close":11685.1924},{"date":"2023-06-30","close":11994.5361},{"date":"2023-07-03","close":12894.0},{"date":"2023-07-04","close":12814.0},{"date":"2023-07-05","close":12994.0},{"date":"2023-07-06","close":12410.0},{"date":"2023-07-07","close":12368.7412},{"date":"2023-07-10","close":12104.3027},{"date":"2023-07-11","close":12739.0},{"date":"2023-07-12","close":12685.0},{"date":"2023-07-13","close":12979.0},{"date":"2023-07-14","close":13271.8242},{"date":"2023-07-17","close":13296.7715},{"date":"2023-07-18","close":14087.0},{"date":"2023-07-19","close":14913.3398},{"date":"2023-07-20","close":15117.9053},{"date":"2023-07-21","close":15457.1846},{"date":"2023-07-24","close":15781.4961},{"date":"2023-07-25","close":16772.0},{"date":"2023-07-26","close":15332.4502},{"date":"2023-07-27","close":14187.0},{"date":"2023-07-28","close":15192.7461},{"date":"2023-07-31","close":16258.0},{"date":"2023-08-01","close":16083.0},{"date":"2023-08-02","close":14780.0},{"date":"2023-08-03","close":15492.1104},{"date":"2023-08-04","close":15237.6514},{"date":"2023-08-07","close":14045.1826},{"date":"2023-08-08","close":13935.416},{"date":"2023-08-09","close":14643.9111},{"date":"2023-08-10","close":14738.71},{"date":"2023-08-11","close":14429.3672},{"date":"2023-08-14","close":13880.5322},{"date":"2023-08-16","close":13221.9307},{"date":"2023-08-17","close":13725.8604},{"date":"2023-08-18","close":13351.6553},{"date":"2023-08-21","close":13925.4365},{"date":"2023-08-22","close":14259.7275},{"date":"2023-08-23","close":13690.9346},{"date":"2023-08-24","close":14279.6846},{"date":"2023-08-25","close":14324.5898},{"date":"2023-08-28","close":14464.293},{"date":"2023-08-29","close":14564.0811},{"date":"2023-08-30","close":14738.71},{"date":"2023-08-31","close":14748.6895},{"date":"2023-09-01","close":14284.6738},{"date":"2023-09-04","close":14204.8438},{"date":"2023-09-05","close":13955.373},{"date":"2023-09-06","close":13700.9131},{"date":"2023-09-07","close":13246.877},{"date":"2023-09-08","close":13541.252},{"date":"2023-09-11","close":13386.5811},{"date":"2023-09-12","close":13162.0576},{"date":"2023-09-13","close":12747.9365},{"date":"2023-09-14","close":13172.0361},{"date":"2023-09-15","close":13196.9834},{"date":"2023-09-18","close":13017.3643},{"date":"2023-09-19","close":12807.8096},{"date":"2023-09-20","close":12982.4385},{"date":"2023-09-21","close":12353.7734},{"date":"2023-09-22","close":12323.8369},{"date":"2023-09-25","close":11864.8115},{"date":"2023-09-26","close":11560.458},{"date":"2023-09-27","close":11839.8643},{"date":"2023-10-04","close":10886.8877},{"date":"2023-10-05","close":10792.0889},{"date":"2023-10-06","close":11116.4004},{"date":"2023-10-10","close":10497.7139},{"date":"2023-10-11","close":11116.4004},{"date":"2023-10-12","close":11710.1396},{"date":"2023-10-13","close":11301.0088},{"date":"2023-10-16","close":11101.4316},{"date":"2023-10-17","close":11296.0186},{"date":"2023-10-18","close":10961.7285},{"date":"2023-10-19","close":10363.0},{"date":"2023-10-20","close":9928.9209},{"date":"2023-10-23","close":9839.1123},{"date":"2023-10-24","close":10452.8086},{"date":"2023-10-25","close":9844.1016},{"date":"2023-10-26","close":9080.7217},{"date":"2023-10-27","close":9270.3193},{"date":"2023-10-30","close":9449.9385},{"date":"2023-10-31","close":8821.2725},{"date":"2023-11-01","close":8791.3359},{"date":"2023-11-02","close":9749.3027},{"date":"2023-11-03","close":9839.1123},{"date":"2023-11-06","close":12533.3916},{"date":"2023-11-07","close":11470.6484},{"date":"2023-11-08","close":10866.9297},{"date":"2023-11-09","close":10692.3008},{"date":"2023-11-10","close":10253.2324},{"date":"2023-11-13","close":9898.9844},{"date":"2023-11-14","close":10422.873},{"date":"2023-11-15","close":10722.2373},{"date":"2023-11-16","close":10667.3535},{"date":"2023-11-17","close":10253.2324},{"date":"2023-11-20","close":10737.2051},{"date":"2023-11-21","close":10777.1201},{"date":"2023-11-22","close":10622.4492},{"date":"2023-11-23","close":10707.2686},{"date":"2023-11-24","close":10542.6182},{"date":"2023-11-27","close":10442.8301},{"date":"2023-11-28","close":10722.2373},{"date":"2023-11-29","close":10906.8447},{"date":"2023-11-30","close":11226.167},{"date":"2023-12-01","close":11111.4111},{"date":"2023-12-04","close":11176.2734},{"date":"2023-12-05","close":10722.2373},{"date":"2023-12-06","close":10931.792},{"date":"2023-12-07","close":10727.2266},{"date":"2023-12-08","close":11355.8916},{"date":"2023-12-11","close":11490.6055},{"date":"2023-12-12","close":11605.3623},{"date":"2023-12-13","close":11191.2412},{"date":"2023-12-14","close":11615.3408},{"date":"2023-12-15","close":11755.0449},{"date":"2023-12-18","close":12154.1973},{"date":"2023-12-19","close":12518.4238},{"date":"2023-12-20","close":12623.2012},{"date":"2023-12-21","close":12458.5508},{"date":"2023-12-22","close":12194.1123},{"date":"2023-12-26","close":11929.6738},{"date":"2023-12-27","close":12453.5615},{"date":"2023-12-28","close":12638.1699},{"date":"2024-01-02","close":12812.7988},{"date":"2024-01-03","close":12283.9219},{"date":"2024-01-04","close":12104.3027},{"date":"2024-01-05","close":12528.4023},{"date":"2024-01-08","close":12503.4561},{"date":"2024-01-09","close":12703.0322},{"date":"2024-01-10","close":12348.7842},{"date":"2024-01-11","close":12618.2119},{"date":"2024-01-12","close":12139.2285},{"date":"2024-01-15","close":11735.0869},{"date":"2024-01-16","close":11625.3203},{"date":"2024-01-17","close":11121.3896},{"date":"2024-01-18","close":11197.0},{"date":"2024-01-19","close":11051.5381},{"date":"2024-01-22","close":10777.1201},{"date":"2024-01-23","close":10792.0889},{"date":"2024-01-24","close":10652.3857},{"date":"2024-01-25","close":10348.0312},{"date":"2024-01-26","close":10886.8877},{"date":"2024-01-29","close":10462.7881},{"date":"2024-01-30","close":10522.6611},{"date":"2024-01-31","close":10038.6885},{"date":"2024-02-01","close":10098.5615},{"date":"2024-02-02","close":10642.4062},{"date":"2024-02-05","close":10328.0742},{"date":"2024-02-06","close":10238.2646},{"date":"2024-02-07","close":10452.8086},{"date":"2024-02-08","close":10941.7705},{"date":"2024-02-13","close":11425.7432},{"date":"2024-02-14","close":11600.373},{"date":"2024-02-15","close":11705.1504},{"date":"2024-02-16","close":11735.0869},{"date":"2024-02-19","close":11809.9277},{"date":"2024-02-20","close":11994.5361},{"date":"2024-02-21","close":12044.4297},{"date":"2024-02-22","close":12194.1123},{"date":"2024-02-23","close":12273.9424},{"date":"2024-02-26","close":12343.7949},{"date":"2024-02-27","close":11969.5889},{"date":"2024-02-28","close":12413.6465},{"date":"2024-02-29","close":12598.2539},{"date":"2024-03-04","close":13062.2695},{"date":"2024-03-05","close":12902.6084},{"date":"2024-03-06","close":13022.3535},{"date":"2024-03-07","close":12847.7246},{"date":"2024-03-08","close":13356.6445},{"date":"2024-03-11","close":13501.3369},{"date":"2024-03-12","close":14095.0762},{"date":"2024-03-13","close":14020.2354},{"date":"2024-03-14","close":13965.3516},{"date":"2024-03-15","close":13611.1045},{"date":"2024-03-18","close":14144.9707},{"date":"2024-03-19","close":14174.9072},{"date":"2024-03-20","close":14130.0029},{"date":"2024-03-21","close":14723.7422},{"date":"2024-03-22","close":14763.6572},{"date":"2024-03-25","close":15347.418},{"date":"2024-03-26","close":15517.0576},{"date":"2024-03-27","close":15267.5879},{"date":"2024-03-28","close":15147.8418},{"date":"2024-03-29","close":14843.4873},{"date":"2024-04-01","close":14918.3291},{"date":"2024-04-02","close":13945.3945},{"date":"2024-04-03","close":13451.4434},{"date":"2024-04-04","close":13486.3691},{"date":"2024-04-05","close":13082.2266},{"date":"2024-04-08","close":12902.6084},{"date":"2024-04-09","close":12862.6934},{"date":"2024-04-11","close":12847.7246},{"date":"2024-04-12","close":12792.8408},{"date":"2024-04-15","close":12732.9688},{"date":"2024-04-16","close":12169.165},{"date":"2024-04-17","close":11954.6211},{"date":"2024-04-18","close":12658.127},{"date":"2024-04-19","close":12388.6992},{"date":"2024-04-22","close":12618.2119},{"date":"2024-04-23","close":12623.2012},{"date":"2024-04-24","close":13201.9727},{"date":"2024-04-25","close":12862.6934},{"date":"2024-04-26","close":12987.4277},{"date":"2024-04-29","close":13316.7295},{"date":"2024-04-30","close":13286.793},{"date":"2024-05-02","close":13187.0049},{"date":"2024-05-03","close":13087.2158},{"date":"2024-05-07","close":13172.0361},{"date":"2024-05-08","close":13177.0254},{"date":"2024-05-09","close":12987.4277},{"date":"2024-05-10","close":12797.8311},{"date":"2024-05-13","close":12313.8584},{"date":"2024-05-14","close":12538.3818},{"date":"2024-05-16","close":12673.0957},{"date":"2024-05-17","close":11645.2773},{"date":"2024-05-20","close":11620.3301},{"date":"2024-05-21","close":11655.2559},{"date":"2024-05-22","close":11690.1826},{"date":"2024-05-23","close":11580.415},{"date":"2024-05-24","close":11380.8389},{"date":"2024-05-27","close":11715.1289},{"date":"2024-05-28","close":11690.1826},{"date":"2024-05-29","close":11271.0723},{"date":"2024-05-30","close":11076.4854},{"date":"2024-05-31","close":11315.9766},{"date":"2024-06-03","close":11465.6592},{"date":"2024-06-04","close":11710.1396},{"date":"2024-06-05","close":12044.4297},{"date":"2024-06-07","close":12598.2539},{"date":"2024-06-10","close":12368.7412},{"date":"2024-06-11","close":12653.1377},{"date":"2024-06-12","close":12628.1904},{"date":"2024-06-13","close":12623.2012},{"date":"2024-06-14","close":12209.0801},{"date":"2024-06-17","close":12164.1758},{"date":"2024-06-18","close":12194.1123},{"date":"2024-06-19","close":12214.0703},{"date":"2024-06-20","close":12114.2822},{"date":"2024-06-21","close":12069.377},{"date":"2024-06-24","close":11740.0762},{"date":"2024-06-25","close":11834.875},{"date":"2024-06-26","close":11765.0234},{"date":"2024-06-27","close":11794.96},{"date":"2024-06-28","close":11765.0234},{"date":"2024-07-01","close":12174.1543},{"date":"2024-07-02","close":11565.4473},{"date":"2024-07-03","close":12124.2607},{"date":"2024-07-04","close":12333.8154},{"date":"2024-07-05","close":12772.8838},{"date":"2024-07-08","close":13072.248},{"date":"2024-07-09","close":13072.248},{"date":"2024-07-10","close":12972.46},{"date":"2024-07-11","close":12742.9473},{"date":"2024-07-12","close":12673.0957},{"date":"2024-07-15","close":12722.9893},{"date":"2024-07-16","close":12293.9004},{"date":"2024-07-17","close":11899.7373},{"date":"2024-07-18","close":11799.9492},{"date":"2024-07-19","close":12044.4297},{"date":"2024-07-22","close":11400.7969},{"date":"2024-07-23","close":11475.6377},{"date":"2024-07-24","close":11625.3203},{"date":"2024-07-25","close":11106.4219},{"date":"2024-07-26","close":11081.4746},{"date":"2024-07-29","close":11390.8174},{"date":"2024-07-30","close":11395.8066},{"date":"2024-07-31","close":11320.9658},{"date":"2024-08-01","close":11655.2559},{"date":"2024-08-02","close":10607.4805},{"date":"2024-08-05","close":8462.0352},{"date":"2024-08-06","close":9320.2139},{"date":"2024-08-07","close":9669.4717},{"date":"2024-08-08","close":9559.7051},{"date":"2024-08-09","close":10048.667},{"date":"2024-08-12","close":10188.3701},{"date":"2024-08-13","close":10048.667},{"date":"2024-08-14","close":10308.1162},{"date":"2024-08-16","close":10692.3008},{"date":"2024-08-19","close":10363.0},{"date":"2024-08-20","close":10582.5332},{"date":"2024-08-21","close":10298.1377},{"date":"2024-08-22","close":10173.4023},{"date":"2024-08-23","close":10313.1055},{"date":"2024-08-26","close":10058.6455},{"date":"2024-08-27","close":9960.0},{"date":"2024-08-28","close":9963.8467},{"date":"2024-08-29","close":9814.165},{"date":"2024-08-30","close":10168.4131},{"date":"2024-09-02","close":10273.1904},{"date":"2024-09-03","close":9933.9111},{"date":"2024-09-04","close":9090.7012},{"date":"2024-09-05","close":8950.9971},{"date":"2024-09-06","close":8437.0879},{"date":"2024-09-09","close":8601.7393},{"date":"2024-09-10","close":8332.3105},{"date":"2024-09-11","close":8442.0781},{"date":"2024-09-12","close":9080.7217},{"date":"2024-09-13","close":9070.7432},{"date":"2024-09-19","close":9235.3936},{"date":"2024-09-20","close":9579.6631},{"date":"2024-09-23","close":9849.0908},{"date":"2024-09-24","close":10238.2646},{"date":"2024-09-25","close":9889.0059},{"date":"2024-09-26","close":10472.7666},{"date":"2024-09-27","close":10313.1055},{"date":"2024-09-30","close":10058.6455},{"date":"2024-10-02","close":10168.4131},{"date":"2024-10-04","close":10392.9365},{"date":"2024-10-07","close":10657.375},{"date":"2024-10-08","close":10677.332},{"date":"2024-10-10","close":10597.502},{"date":"2024-10-11","close":10367.9893},{"date":"2024-10-14","close":10253.2324},{"date":"2024-10-15","close":10367.9893},{"date":"2024-10-16","close":10118.5186},{"date":"2024-10-17","close":10073.6143},{"date":"2024-10-18","close":9714.377},{"date":"2024-10-21","close":10028.709},{"date":"2024-10-22","close":9370.1074},{"date":"2024-10-23","close":9634.5459},{"date":"2024-10-24","close":9375.0967},{"date":"2024-10-25","close":9180.5098},{"date":"2024-10-28","close":9594.6309},{"date":"2024-10-29","close":9779.2393},{"date":"2024-10-30","close":9536.0},{"date":"2024-10-31","close":9679.4512},{"date":"2024-11-01","close":9280.2979},{"date":"2024-11-04","close":10183.3809},{"date":"2024-11-05","close":10015.0},{"date":"2024-11-06","close":9719.3662},{"date":"2024-11-07","close":9355.1396},{"date":"2024-11-08","close":9684.4404},{"date":"2024-11-11","close":9395.0547},{"date":"2024-11-12","close":9110.6582},{"date":"2024-11-13","close":8531.8867},{"date":"2024-11-14","close":8277.4277},{"date":"2024-11-15","close":8447.0674},{"date":"2024-11-18","close":8571.8027},{"date":"2024-11-19","close":8227.5332},{"date":"2024-11-20","close":8092.8193},{"date":"2024-11-21","close":8107.7876},{"date":"2024-11-22","close":7803.4336},{"date":"2024-11-25","close":8417.1309},{"date":"2024-11-26","close":8117.7661},{"date":"2024-11-27","close":8057.8936},{"date":"2024-11-28","close":8097.8086},{"date":"2024-11-29","close":7653.7515},{"date":"2024-12-02","close":7693.6665},{"date":"2024-12-03","close":8032.9463},{"date":"2024-12-04","close":7813.4126},{"date":"2024-12-05","close":7708.6348},{"date":"2024-12-06","close":7583.8994},{"date":"2024-12-09","close":6910.3296},{"date":"2024-12-10","close":7519.0371},{"date":"2024-12-11","close":7568.9316},{"date":"2024-12-12","close":7818.4019},{"date":"2024-12-13","close":7908.2109},{"date":"2024-12-16","close":7918.1899},{"date":"2024-12-17","close":7753.5396},{"date":"2024-12-18","close":7843.3486},{"date":"2024-12-19","close":7449.1855},{"date":"2024-12-20","close":7104.9165},{"date":"2024-12-23","close":7324.4507},{"date":"2024-12-24","close":7369.355},{"date":"2024-12-26","close":7324.4507},{"date":"2024-12-27","close":7164.7896},{"date":"2024-12-30","close":7479.1221},{"date":"2025-01-02","close":7514.0479},{"date":"2025-01-03","close":8067.8721},{"date":"2025-01-06","close":8312.3535},{"date":"2025-01-07","close":8362.2471},{"date":"2025-01-08","close":8397.1729},{"date":"2025-01-09","close":8447.0674},{"date":"2025-01-10","close":8312.3535},{"date":"2025-01-13","close":8032.9463},{"date":"2025-01-14","close":8312.3535},{"date":"2025-01-15","close":8157.6816},{"date":"2025-01-16","close":8496.9609},{"date":"2025-01-17","close":8516.9189},{"date":"2025-01-20","close":8626.6855},{"date":"2025-01-21","close":8591.7598},{"date":"2025-01-22","close":8791.3359},{"date":"2025-01-23","close":8696.5371},{"date":"2025-01-24","close":8831.252},{"date":"2025-01-31","close":8861.1885},{"date":"2025-02-03","close":8162.6709},{"date":"2025-02-04","close":8536.877},{"date":"2025-02-05","close":8851.209},{"date":"2025-02-06","close":9115.6475},{"date":"2025-02-07","close":9185.499},{"date":"2025-02-10","close":9320.2139},{"date":"2025-02-11","close":9255.3516},{"date":"2025-02-12","close":9190.4893},{"date":"2025-02-13","close":9245.3721},{"date":"2025-02-14","close":9519.79},{"date":"2025-02-17","close":9814.165},{"date":"2025-02-18","close":9884.0166},{"date":"2025-02-19","close":10003.7627},{"date":"2025-02-20","close":9739.3242},{"date":"2025-02-21","close":9988.7939},{"date":"2025-02-24","close":10053.6562},{"date":"2025-02-25","close":9928.9209},{"date":"2025-02-26","close":9948.8789},{"date":"2025-02-27","close":10093.5713},{"date":"2025-02-28","close":9250.3613},{"date":"2025-03-04","close":9145.584},{"date":"2025-03-05","close":9290.2773},{"date":"2025-03-06","close":8881.1455},{"date":"2025-03-07","close":8691.5479},{"date":"2025-03-10","close":8576.792},{"date":"2025-03-11","close":8427.1094},{"date":"2025-03-12","close":8566.8125},{"date":"2025-03-13","close":8367.2363},{"date":"2025-03-14","close":8611.7178},{"date":"2025-03-17","close":9030.8281},{"date":"2025-03-18","close":9105.6689},{"date":"2025-03-19","close":8866.1777},{"date":"2025-03-20","close":8427.1094},{"date":"2025-03-21","close":8142.7134},{"date":"2025-03-24","close":8277.4277},{"date":"2025-03-25","close":8027.957},{"date":"2025-03-26","close":8162.6709},{"date":"2025-03-27","close":7923.1792},{"date":"2025-03-28","close":7613.8359},{"date":"2025-03-31","close":7169.7788},{"date":"2025-04-01","close":7563.9419},{"date":"2025-04-02","close":7344.4082},{"date":"2025-04-03","close":7344.4082},{"date":"2025-04-04","close":7409.2705},{"date":"2025-04-07","close":6595.9971},{"date":"2025-04-08","close":6755.6582},{"date":"2025-04-09","close":6406.3994},{"date":"2025-04-10","close":7189.7363},{"date":"2025-04-11","close":7429.228},{"date":"2025-04-14","close":7713.624},{"date":"2025-04-15","close":7738.5713},{"date":"2025-04-16","close":7349.3975},{"date":"2025-04-17","close":7663.73},{"date":"2025-04-18","close":7813.4126},{"date":"2025-04-21","close":7698.6562},{"date":"2025-04-22","close":7708.6348},{"date":"2025-04-23","close":8037.9355},{"date":"2025-04-24","close":7988.0415},{"date":"2025-04-25","close":8007.9995},{"date":"2025-04-28","close":7783.4761},{"date":"2025-04-29","close":7923.1792},{"date":"2025-04-30","close":7688.6772},{"date":"2025-05-02","close":7848.3384},{"date":"2025-05-07","close":7763.5186},{"date":"2025-05-08","close":7898.2324},{"date":"2025-05-09","close":7698.6562},{"date":"2025-05-12","close":7713.624},{"date":"2025-05-13","close":7873.2852},{"date":"2025-05-14","close":7978.063},{"date":"2025-05-15","close":7848.3384},{"date":"2025-05-16","close":7643.7725},{"date":"2025-05-19","close":7414.2598},{"date":"2025-05-20","close":7349.3975},{"date":"2025-05-21","close":7543.9844},{"date":"2025-05-22","close":7504.0693},{"date":"2025-05-23","close":7459.1646},{"date":"2025-05-26","close":7658.7407},{"date":"2025-05-27","close":7788.4653},{"date":"2025-05-28","close":7838.3594},{"date":"2025-05-29","close":8017.978},{"date":"2025-05-30","close":7983.0522},{"date":"2025-06-02","close":8127.7451},{"date":"2025-06-04","close":8262.459},{"date":"2025-06-05","close":8357.2578},{"date":"2025-06-09","close":8571.8027},{"date":"2025-06-10","close":8801.3154},{"date":"2025-06-11","close":9265.3301},{"date":"2025-06-12","close":9310.2344},{"date":"2025-06-13","close":8761.3994},{"date":"2025-06-16","close":8861.1885},{"date":"2025-06-17","close":8796.3262},{"date":"2025-06-18","close":8846.2197},{"date":"2025-06-19","close":8916.0713},{"date":"2025-06-20","close":9190.4893},{"date":"2025-06-23","close":8980.9336},{"date":"2025-06-24","close":9355.1396},{"date":"2025-06-25","close":9355.1396},{"date":"2025-06-26","close":9115.6475},{"date":"2025-06-27","close":8975.9443},{"date":"2025-06-30","close":8955.9863},{"date":"2025-07-01","close":8926.0508},{"date":"2025-07-02","close":9020.8486},{"date":"2025-07-03","close":9325.2031},{"date":"2025-07-04","close":8826.2617},{"date":"2025-07-07","close":8946.0078},{"date":"2025-07-08","close":9050.7852},{"date":"2025-07-09","close":9180.5098},{"date":"2025-07-10","close":9449.9385},{"date":"2025-07-11","close":9524.7793},{"date":"2025-07-14","close":9514.8008},{"date":"2025-07-15","close":9968.8369},{"date":"2025-07-16","close":10008.752},{"date":"2025-07-17","close":10367.9893},{"date":"2025-07-18","close":10532.6396},{"date":"2025-07-21","close":10502.7031},{"date":"2025-07-22","close":10238.2646},{"date":"2025-07-23","close":10318.0947},{"date":"2025-07-24","close":10268.2012},{"date":"2025-07-25","close":10118.5186},{"date":"2025-07-28","close":10183.3809},{"date":"2025-07-29","close":10103.5508},{"date":"2025-07-30","close":10053.6562},{"date":"2025-07-31","close":10118.5186},{"date":"2025-08-01","close":9160.5527},{"date":"2025-08-04","close":9459.917},{"date":"2025-08-05","close":9898.9844},{"date":"2025-08-06","close":10008.752},{"date":"2025-08-07","close":9978.8154},{"date":"2025-08-08","close":10073.6143},{"date":"2025-08-11","close":10218.3066},{"date":"2025-08-12","close":10118.5186},{"date":"2025-08-13","close":10432.8516},{"date":"2025-08-14","close":10497.7139},{"date":"2025-08-18","close":10013.7412},{"date":"2025-08-19","close":9749.3027},{"date":"2025-08-20","close":9554.7158},{"date":"2025-08-21","close":9444.9482},{"date":"2025-08-22","close":9564.6943},{"date":"2025-08-25","close":9933.9111},{"date":"2025-08-26","close":10068.625},{"date":"2025-08-27","close":10063.6348},{"date":"2025-08-28","close":9898.9844},{"date":"2025-08-29","close":9799.1963},{"date":"2025-09-01","close":9599.6201},{"date":"2025-09-02","close":9749.3027},{"date":"2025-09-03","close":9789.2178},{"date":"2025-09-04","close":9948.8789},{"date":"2025-09-05","close":10153.4443},{"date":"2025-09-08","close":10358.0107},{"date":"2025-09-09","close":10457.7988},{"date":"2025-09-10","close":10632.4277},{"date":"2025-09-11","close":10657.375},{"date":"2025-09-12","close":11076.4854},{"date":"2025-09-15","close":11151.3262},{"date":"2025-09-16","close":11206.21},{"date":"2025-09-17","close":10966.7178},{"date":"2025-09-18","close":11216.1885},{"date":"2025-09-19","close":11410.7754},{"date":"2025-09-22","close":11884.7686},{"date":"2025-09-23","close":11735.0869},{"date":"2025-09-24","close":11320.9658},{"date":"2025-09-25","close":11076.4854},{"date":"2025-09-26","close":10642.4062},{"date":"2025-09-29","close":10896.8662},{"date":"2025-09-30","close":10807.0566},{"date":"2025-10-01","close":10866.9297},{"date":"2025-10-02","close":11046.5488},{"date":"2025-10-10","close":11156.3154},{"date":"2025-10-13","close":11141.3477},{"date":"2025-10-14","close":10782.1104},{"date":"2025-10-15","close":11036.5693},{"date":"2025-10-16","close":11176.2734},{"date":"2025-10-17","close":11325.9551},{"date":"2025-10-20","close":11894.748},{"date":"2025-10-21","close":11829.8857},{"date":"2025-10-22","close":12074.3662},{"date":"2025-10-23","close":11859.8223},{"date":"2025-10-24","close":12219.0596},{"date":"2025-10-27","close":13082.2266},{"date":"2025-10-28","close":13117.1523},{"date":"2025-10-29","close":13007.3857},{"date":"2025-10-30","close":12737.958},{"date":"2025-10-31","close":13032.333},{"date":"2025-11-03","close":13591.1465},{"date":"2025-11-04","close":14239.7695},{"date":"2025-11-05","close":13376.6016},{"date":"2025-11-06","close":13381.5918},{"date":"2025-11-07","close":12623.2012},{"date":"2025-11-10","close":12842.7354},{"date":"2025-11-11","close":12683.0742},{"date":"2025-11-12","close":13591.1465},{"date":"2025-11-13","close":14090.0869},{"date":"2025-11-14","close":13456.4326},{"date":"2025-11-17","close":13611.1045},{"date":"2025-11-18","close":12987.4277},{"date":"2025-11-19","close":12653.1377},{"date":"2025-11-20","close":13286.793},{"date":"2025-11-21","close":12378.7207},{"date":"2025-11-24","close":11954.6211},{"date":"2025-11-25","close":11864.8115},{"date":"2025-11-26","close":12463.54},{"date":"2025-11-27","close":12528.4023},{"date":"2025-11-28","close":13621.083},{"date":"2025-12-01","close":14040.1934},{"date":"2025-12-02","close":14080.1084},{"date":"2025-12-03","close":14050.1719},{"date":"2025-12-04","close":13830.6377},{"date":"2025-12-05","close":13401.5488},{"date":"2025-12-08","close":13715.8818},{"date":"2025-12-09","close":13785.7334},{"date":"2025-12-10","close":13905.4795},{"date":"2025-12-11","close":13670.9766},{"date":"2025-12-12","close":13501.3369},{"date":"2025-12-15","close":13466.4111},{"date":"2025-12-16","close":12722.9893},{"date":"2025-12-17","close":12608.2334},{"date":"2025-12-18","close":12214.0703},{"date":"2025-12-19","close":12543.3711},{"date":"2025-12-22","close":12827.7676},{"date":"2025-12-23","close":12628.1904},{"date":"2025-12-24","close":12533.3916},{"date":"2025-12-26","close":12718.0},{"date":"2025-12-29","close":13020.0},{"date":"2025-12-30","close":12775.0},{"date":"2026-01-02","close":13365.0},{"date":"2026-01-05","close":13660.0},{"date":"2026-01-06","close":13765.0},{"date":"2026-01-07","close":13495.0},{"date":"2026-01-08","close":13505.0},{"date":"2026-01-09","close":13550.0},{"date":"2026-01-12","close":13440.0},{"date":"2026-01-13","close":13465.0},{"date":"2026-01-14","close":13175.0},{"date":"2026-01-15","close":13385.0},{"date":"2026-01-16","close":13680.0},{"date":"2026-01-19","close":13920.0},{"date":"2026-01-20","close":14030.0},{"date":"2026-01-21","close":12740.0},{"date":"2026-01-22","close":13455.0},{"date":"2026-01-23","close":14605.0},{"date":"2026-01-26","close":17945.0},{"date":"2026-01-27","close":18835.0},{"date":"2026-01-28","close":21670.0},{"date":"2026-01-29","close":22945.0},{"date":"2026-01-30","close":21925.0},{"date":"2026-02-02","close":19380.0},{"date":"2026-02-03","close":21065.0},{"date":"2026-02-04","close":20820.0},{"date":"2026-02-05","close":19005.0},{"date":"2026-02-06","close":17755.0},{"date":"2026-02-09","close":19775.0},{"date":"2026-02-10","close":18810.0},{"date":"2026-02-11","close":18805.0},{"date":"2026-02-12","close":19250.0},{"date":"2026-02-13","close":18490.0},{"date":"2026-02-19","close":21195.0},{"date":"2026-02-20","close":20935.0},{"date":"2026-02-23","close":20440.0},{"date":"2026-02-24","close":20800.0},{"date":"2026-02-25","close":20835.0},{"date":"2026-02-26","close":22560.0},{"date":"2026-02-27","close":22780.0},{"date":"2026-03-03","close":20460.0},{"date":"2026-03-04","close":14590.0},{"date":"2026-03-05","close":18500.0},{"date":"2026-03-06","close":20200.0},{"date":"2026-03-09","close":18750.0},{"date":"2026-03-10","close":19395.0},{"date":"2026-03-11","close":18635.0},{"date":"2026-03-12","close":18665.0},{"date":"2026-03-13","close":18935.0},{"date":"2026-03-16","close":18455.0},{"date":"2026-03-17","close":18485.0},{"date":"2026-03-18","close":19495.0},{"date":"2026-03-19","close":18725.0},{"date":"2026-03-20","close":19290.0},{"date":"2026-03-23","close":17230.0},{"date":"2026-03-24","close":17950.0},{"date":"2026-03-25","close":19200.0},{"date":"2026-03-26","close":18420.0},{"date":"2026-03-27","close":18665.0},{"date":"2026-03-30","close":17570.0},{"date":"2026-03-31","close":15625.0},{"date":"2026-04-01","close":17355.0},{"date":"2026-04-02","close":15380.0},{"date":"2026-04-03","close":15400.0},{"date":"2026-04-06","close":14940.0},{"date":"2026-04-07","close":14750.0},{"date":"2026-04-08","close":16355.0},{"date":"2026-04-09","close":15895.0},{"date":"2026-04-10","close":16130.0},{"date":"2026-04-13","close":16120.0},{"date":"2026-04-14","close":16400.0},{"date":"2026-04-15","close":17610.0},{"date":"2026-04-16","close":17835.0},{"date":"2026-04-17","close":17835.0},{"date":"2026-04-20","close":18135.0},{"date":"2026-04-21","close":18475.0},{"date":"2026-04-22","close":18405.0},{"date":"2026-04-23","close":18150.0},{"date":"2026-04-24","close":19220.0},{"date":"2026-04-27","close":19910.0},{"date":"2026-04-28","close":19435.0},{"date":"2026-04-29","close":19575.0},{"date":"2026-04-30","close":18400.0},{"date":"2026-05-04","close":18940.0},{"date":"2026-05-06","close":19070.0},{"date":"2026-05-07","close":18680.0},{"date":"2026-05-08","close":18790.0},{"date":"2026-05-11","close":18690.0},{"date":"2026-05-12","close":17750.0},{"date":"2026-05-13","close":17695.0},{"date":"2026-05-14","close":18360.0},{"date":"2026-05-15","close":16545.0},{"date":"2026-05-18","close":15740.0},{"date":"2026-05-19","close":15250.0},{"date":"2026-05-20","close":14300.0},{"date":"2026-05-21","close":15845.0},{"date":"2026-05-22","close":17935.0},{"date":"2026-05-26","close":18330.0},{"date":"2026-05-27","close":17345.0},{"date":"2026-05-28","close":16770.0},{"date":"2026-05-29","close":16040.0},{"date":"2026-06-01","close":15560.0},{"date":"2026-06-02","close":14900.0},{"date":"2026-06-04","close":15735.0},{"date":"2026-06-05","close":14065.0},{"date":"2026-06-08","close":11235.0},{"date":"2026-06-09","close":12510.0},{"date":"2026-06-10","close":12275.0},{"date":"2026-06-11","close":13685.0},{"date":"2026-06-12","close":14340.0},{"date":"2026-06-15","close":14870.0},{"date":"2026-06-16","close":13975.0},{"date":"2026-06-17","close":14605.0},{"date":"2026-06-18","close":13700.0},{"date":"2026-06-19","close":12750.0},{"date":"2026-06-22","close":13280.0},{"date":"2026-06-23","close":11260.0},{"date":"2026-06-24","close":11570.0},{"date":"2026-06-25","close":11005.0},{"date":"2026-06-26","close":10230.0},{"date":"2026-06-29","close":12005.0},{"date":"2026-06-30","close":11825.0},{"date":"2026-07-01","close":11970.0},{"date":"2026-07-02","close":10215.0},{"date":"2026-07-03","close":9960.0},{"date":"2026-07-06","close":9310.0},{"date":"2026-07-07","close":9030.0},{"date":"2026-07-08","close":7885.0},{"date":"2026-07-09","close":8050.0},{"date":"2026-07-10","close":8860.0},{"date":"2026-07-13","close":8090.0},{"date":"2026-07-14","close":7655.0},{"date":"2026-07-15","close":8590.0},{"date":"2026-07-16","close":7700.0},{"date":"2026-07-20","close":6675.0},{"date":"2026-07-21","close":6660.0},{"date":"2026-07-22","close":6530.0},{"date":"2026-07-23","close":7360.0},{"date":"2026-07-24","close":6455.0},{"date":"2026-07-27","close":6840.0},{"date":"2026-07-28","close":5860.0},{"date":"2026-07-29","close":5100.0},{"date":"2026-07-30","close":4570.0},{"date":"2026-07-31","close":5750.0},{"date":"2026-08-03","close":6175.0},{"date":"2026-08-04","close":7020.0},{"date":"2026-08-05","close":7245.0},{"date":"2026-08-06","close":7310.0},{"date":"2026-08-07","close":7345.0},{"date":"2026-08-10","close":8605.0},{"date":"2026-08-11","close":8595.0},{"date":"2026-08-12","close":8520.0},{"date":"2026-08-13","close":8640.0},{"date":"2026-08-14","close":8675.0},{"date":"2026-08-18","close":7945.0},{"date":"2026-08-19","close":7980.0},{"date":"2026-08-20","close":8390.0},{"date":"2026-08-21","close":7490.0},{"date":"2026-08-24","close":7770.0},{"date":"2026-08-25","close":7995.0},{"date":"2026-08-26","close":7895.0},{"date":"2026-08-27","close":8215.0},{"date":"2026-08-28","close":8180.0},{"date":"2026-08-31","close":8055.0},{"date":"2026-09-01","close":7605.0},{"date":"2026-09-02","close":7270.0},{"date":"2026-09-03","close":6915.0},{"date":"2026-09-04","close":7450.0},{"date":"2026-09-07","close":7625.0},{"date":"2026-09-08","close":7270.0},{"date":"2026-09-09","close":7710.0},{"date":"2026-09-10","close":7965.0},{"date":"2026-09-11","close":7455.0},{"date":"2026-09-14","close":7155.0},{"date":"2026-09-15","close":7230.0},{"date":"2026-09-16","close":7320.0},{"date":"2026-09-17","close":7355.0},{"date":"2026-09-18","close":7385.0},{"date":"2026-09-21","close":7620.0},{"date":"2026-09-22","close":7490.0},{"date":"2026-09-23","close":7695.0},{"date":"2026-09-28","close":7700.0},{"date":"2026-09-29","close":7885.0},{"date":"2026-09-30","close":8065.0},{"date":"2026-10-01","close":9005.0},{"date":"2026-10-02","close":8905.0},{"date":"2026-10-06","close":9630.0},{"date":"2026-10-07","close":9060.0},{"date":"2026-10-08","close":8865.0},{"date":"2026-10-12","close":7945.0},{"date":"2026-10-13","close":7760.0},{"date":"2026-10-14","close":7450.0},{"date":"2026-10-15","close":6190.0},{"date":"2026-10-16","close":6735.0},{"date":"2026-10-19","close":7080.0},{"date":"2026-10-20","close":6510.0},{"date":"2026-10-21","close":6675.0},{"date":"2026-10-22","close":6105.0},{"date":"2026-10-23","close":5605.0}],"chart_data":[{"date":"2024-10-24","open":9580,"high":9580,"low":9295,"close":9375,"volume":158280},{"date":"2024-10-25","open":9455,"high":9500,"low":9072,"close":9181,"volume":256673},{"date":"2024-10-28","open":9245,"high":9650,"low":9245,"close":9595,"volume":221992},{"date":"2024-10-29","open":9550,"high":9779,"low":9290,"close":9779,"volume":197998},{"date":"2024-10-30","open":9661,"high":9785,"low":9496,"close":9536,"volume":175198},{"date":"2024-10-31","open":9350,"high":9709,"low":9141,"close":9679,"volume":217244},{"date":"2024-11-01","open":9520,"high":9530,"low":9255,"close":9280,"volume":219603},{"date":"2024-11-04","open":9260,"high":10233,"low":9156,"close":10183,"volume":677840},{"date":"2024-11-05","open":10115,"high":10244,"low":9940,"close":10015,"volume":219061},{"date":"2024-11-06","open":10174,"high":10343,"low":9530,"close":9719,"volume":456954},{"date":"2024-11-07","open":9674,"high":9674,"low":9096,"close":9355,"volume":449446},{"date":"2024-11-08","open":9570,"high":9759,"low":9445,"close":9684,"volume":261653},{"date":"2024-11-11","open":9724,"high":9774,"low":9285,"close":9395,"volume":225740},{"date":"2024-11-12","open":9395,"high":9445,"low":8951,"close":9111,"volume":554669},{"date":"2024-11-13","open":8946,"high":9215,"low":8487,"close":8532,"volume":767626},{"date":"2024-11-14","open":8676,"high":8911,"low":8277,"close":8277,"volume":707403},{"date":"2024-11-15","open":8118,"high":8557,"low":8008,"close":8447,"volume":1888404},{"date":"2024-11-18","open":8342,"high":8836,"low":8207,"close":8572,"volume":674305},{"date":"2024-11-19","open":8508,"high":8533,"low":8119,"close":8228,"volume":633950},{"date":"2024-11-20","open":8287,"high":8397,"low":8063,"close":8093,"volume":474493},{"date":"2024-11-21","open":8083,"high":8257,"low":7638,"close":8108,"volume":615749},{"date":"2024-11-22","open":8063,"high":8287,"low":7748,"close":7803,"volume":571815},{"date":"2024-11-25","open":7943,"high":8507,"low":7943,"close":8417,"volume":408432},{"date":"2024-11-26","open":8517,"high":8517,"low":8018,"close":8118,"volume":486031},{"date":"2024-11-27","open":8118,"high":8212,"low":7873,"close":8058,"volume":384647},{"date":"2024-11-28","open":8098,"high":8242,"low":8003,"close":8098,"volume":375198},{"date":"2024-11-29","open":8099,"high":8099,"low":7590,"close":7654,"volume":632871},{"date":"2024-12-02","open":7774,"high":7899,"low":7605,"close":7694,"volume":340295},{"date":"2024-12-03","open":7773,"high":8177,"low":7773,"close":8033,"volume":404888},{"date":"2024-12-04","open":7738,"high":8043,"low":7668,"close":7813,"volume":590794},{"date":"2024-12-05","open":7849,"high":7889,"low":7625,"close":7709,"volume":534490},{"date":"2024-12-06","open":7683,"high":7728,"low":7139,"close":7584,"volume":1406669},{"date":"2024-12-09","open":7284,"high":7304,"low":6845,"close":6910,"volume":1019454},{"date":"2024-12-10","open":7075,"high":7574,"low":7075,"close":7519,"volume":723225},{"date":"2024-12-11","open":7549,"high":7753,"low":7424,"close":7569,"volume":617423},{"date":"2024-12-12","open":7728,"high":7868,"low":7484,"close":7818,"volume":877802},{"date":"2024-12-13","open":7783,"high":8018,"low":7688,"close":7908,"volume":498255},{"date":"2024-12-16","open":8073,"high":8098,"low":7833,"close":7918,"volume":563212},{"date":"2024-12-17","open":7974,"high":7989,"low":7674,"close":7754,"volume":532010},{"date":"2024-12-18","open":7733,"high":7898,"low":7619,"close":7843,"volume":374176},{"date":"2024-12-19","open":7439,"high":7579,"low":7339,"close":7449,"volume":577844},{"date":"2024-12-20","open":7384,"high":7444,"low":7025,"close":7105,"volume":466540},{"date":"2024-12-23","open":7239,"high":7469,"low":7105,"close":7324,"volume":435239},{"date":"2024-12-24","open":7414,"high":7449,"low":7269,"close":7369,"volume":369284},{"date":"2024-12-26","open":7469,"high":7489,"low":7264,"close":7324,"volume":421998},{"date":"2024-12-27","open":7325,"high":7415,"low":7046,"close":7165,"volume":526830},{"date":"2024-12-30","open":7065,"high":7534,"low":7055,"close":7479,"volume":469623},{"date":"2025-01-02","open":7479,"high":7648,"low":7359,"close":7514,"volume":356745},{"date":"2025-01-03","open":7514,"high":8108,"low":7494,"close":8068,"volume":857850},{"date":"2025-01-06","open":8108,"high":8382,"low":8068,"close":8312,"volume":375882},{"date":"2025-01-07","open":8377,"high":8492,"low":8307,"close":8362,"volume":331800},{"date":"2025-01-08","open":8292,"high":8432,"low":8157,"close":8397,"volume":213527},{"date":"2025-01-09","open":8402,"high":8497,"low":8237,"close":8447,"volume":269243},{"date":"2025-01-10","open":8467,"high":8467,"low":8217,"close":8312,"volume":296731},{"date":"2025-01-13","open":8192,"high":8307,"low":7933,"close":8033,"volume":431396},{"date":"2025-01-14","open":8083,"high":8352,"low":8028,"close":8312,"volume":312427},{"date":"2025-01-15","open":8433,"high":8478,"low":8074,"close":8158,"volume":357504},{"date":"2025-01-16","open":8357,"high":8582,"low":8357,"close":8497,"volume":364768},{"date":"2025-01-17","open":8427,"high":8522,"low":8397,"close":8517,"volume":205674},{"date":"2025-01-20","open":8567,"high":8681,"low":8452,"close":8627,"volume":309808},{"date":"2025-01-21","open":8656,"high":8861,"low":8432,"close":8592,"volume":351057},{"date":"2025-01-22","open":8681,"high":8856,"low":8671,"close":8791,"volume":239986},{"date":"2025-01-23","open":8792,"high":8792,"low":8633,"close":8697,"volume":188610},{"date":"2025-01-24","open":8711,"high":8901,"low":8607,"close":8831,"volume":205755},{"date":"2025-01-31","open":8746,"high":8861,"low":8676,"close":8861,"volume":224372},{"date":"2025-02-03","open":8533,"high":8533,"low":8034,"close":8163,"volume":566607},{"date":"2025-02-04","open":8402,"high":8821,"low":8402,"close":8537,"volume":509442},{"date":"2025-02-05","open":8671,"high":8901,"low":8671,"close":8851,"volume":238482},{"date":"2025-02-06","open":8961,"high":9121,"low":8961,"close":9116,"volume":276504},{"date":"2025-02-07","open":9092,"high":9275,"low":9012,"close":9185,"volume":206360},{"date":"2025-02-10","open":9081,"high":9340,"low":8896,"close":9320,"volume":301792},{"date":"2025-02-11","open":9320,"high":9445,"low":9235,"close":9255,"volume":214526},{"date":"2025-02-12","open":9235,"high":9235,"low":9051,"close":9190,"volume":195319},{"date":"2025-02-13","open":9265,"high":9395,"low":9131,"close":9245,"volume":250966},{"date":"2025-02-14","open":9300,"high":9615,"low":9285,"close":9520,"volume":345148},{"date":"2025-02-17","open":9580,"high":9819,"low":9545,"close":9814,"volume":257389},{"date":"2025-02-18","open":9869,"high":9909,"low":9669,"close":9884,"volume":252668},{"date":"2025-02-19","open":9869,"high":10119,"low":9809,"close":10004,"volume":543664},{"date":"2025-02-20","open":9999,"high":10144,"low":9694,"close":9739,"volume":551761},{"date":"2025-02-21","open":9759,"high":10024,"low":9684,"close":9989,"volume":375068},{"date":"2025-02-24","open":9779,"high":10064,"low":9704,"close":10054,"volume":354900},{"date":"2025-02-25","open":9779,"high":10069,"low":9754,"close":9929,"volume":479416},{"date":"2025-02-26","open":9879,"high":10094,"low":9809,"close":9949,"volume":535319},{"date":"2025-02-27","open":10014,"high":10218,"low":9969,"close":10094,"volume":444401},{"date":"2025-02-28","open":9799,"high":9804,"low":9215,"close":9250,"volume":540302},{"date":"2025-03-04","open":9131,"high":9180,"low":8911,"close":9146,"volume":524855},{"date":"2025-03-05","open":9275,"high":9480,"low":9156,"close":9290,"volume":329259},{"date":"2025-03-06","open":9410,"high":9410,"low":8811,"close":8881,"volume":433163},{"date":"2025-03-07","open":8752,"high":8992,"low":8643,"close":8692,"volume":447383},{"date":"2025-03-10","open":8577,"high":8831,"low":8327,"close":8577,"volume":528929},{"date":"2025-03-11","open":8128,"high":8437,"low":8008,"close":8427,"volume":650605},{"date":"2025-03-12","open":8442,"high":8721,"low":8417,"close":8567,"volume":228602},{"date":"2025-03-13","open":8671,"high":8776,"low":8357,"close":8367,"volume":748602},{"date":"2025-03-14","open":8387,"high":8751,"low":8337,"close":8612,"volume":270123},{"date":"2025-03-17","open":8801,"high":9036,"low":8622,"close":9031,"volume":386703},{"date":"2025-03-18","open":9195,"high":9225,"low":8971,"close":9106,"volume":299938},{"date":"2025-03-19","open":9016,"high":9215,"low":8846,"close":8866,"volume":439529},{"date":"2025-03-20","open":9006,"high":9041,"low":8427,"close":8427,"volume":506537},{"date":"2025-03-21","open":8168,"high":8323,"low":8044,"close":8143,"volume":590551},{"date":"2025-03-24","open":8232,"high":8447,"low":8167,"close":8277,"volume":300561},{"date":"2025-03-25","open":8337,"high":8377,"low":7988,"close":8028,"volume":360746},{"date":"2025-03-26","open":8124,"high":8178,"low":7809,"close":8163,"volume":388938},{"date":"2025-03-27","open":7988,"high":8177,"low":7898,"close":7923,"volume":351482},{"date":"2025-03-28","open":7938,"high":7968,"low":7544,"close":7614,"volume":728527},{"date":"2025-03-31","open":7295,"high":7480,"low":7086,"close":7170,"volume":1163112},{"date":"2025-04-01","open":7319,"high":7708,"low":7209,"close":7564,"volume":676642},{"date":"2025-04-02","open":7574,"high":7619,"low":7249,"close":7344,"volume":573893},{"date":"2025-04-03","open":6925,"high":7344,"low":6885,"close":7344,"volume":598370},{"date":"2025-04-04","open":7214,"high":7788,"low":7110,"close":7409,"volume":1925319},{"date":"2025-04-07","open":7194,"high":7194,"low":6586,"close":6596,"volume":1292276},{"date":"2025-04-08","open":6856,"high":6986,"low":6671,"close":6756,"volume":596768},{"date":"2025-04-09","open":6606,"high":6745,"low":6256,"close":6406,"volume":1126896},{"date":"2025-04-10","open":7091,"high":7255,"low":6936,"close":7190,"volume":694035},{"date":"2025-04-11","open":6905,"high":7469,"low":6905,"close":7429,"volume":536798},{"date":"2025-04-14","open":7540,"high":7759,"low":7475,"close":7714,"volume":705789},{"date":"2025-04-15","open":7684,"high":7789,"low":7560,"close":7739,"volume":401470},{"date":"2025-04-16","open":7614,"high":7673,"low":7314,"close":7349,"volume":356278},{"date":"2025-04-17","open":7385,"high":7709,"low":7385,"close":7664,"volume":293459},{"date":"2025-04-18","open":7683,"high":7813,"low":7554,"close":7813,"volume":254903},{"date":"2025-04-21","open":7709,"high":7919,"low":7644,"close":7699,"volume":287772},{"date":"2025-04-22","open":7649,"high":7789,"low":7620,"close":7709,"volume":233985},{"date":"2025-04-23","open":7968,"high":8048,"low":7853,"close":8038,"volume":500454},{"date":"2025-04-24","open":8043,"high":8108,"low":7898,"close":7988,"volume":229190},{"date":"2025-04-25","open":8083,"high":8157,"low":8003,"close":8008,"volume":348739},{"date":"2025-04-28","open":7998,"high":8083,"low":7703,"close":7783,"volume":359516},{"date":"2025-04-29","open":7823,"high":8028,"low":7818,"close":7923,"volume":287079},{"date":"2025-04-30","open":7914,"high":7964,"low":7605,"close":7689,"volume":384033},{"date":"2025-05-02","open":7668,"high":7973,"low":7599,"close":7848,"volume":404436},{"date":"2025-05-07","open":7944,"high":7954,"low":7639,"close":7764,"volume":252710},{"date":"2025-05-08","open":7813,"high":7963,"low":7793,"close":7898,"volume":224893},{"date":"2025-05-09","open":7939,"high":7939,"low":7615,"close":7699,"volume":325014},{"date":"2025-05-12","open":7739,"high":7749,"low":7535,"close":7714,"volume":346484},{"date":"2025-05-13","open":7873,"high":8048,"low":7858,"close":7873,"volume":442213},{"date":"2025-05-14","open":7853,"high":8028,"low":7643,"close":7978,"volume":520503},{"date":"2025-05-15","open":7853,"high":7993,"low":7823,"close":7848,"volume":352686},{"date":"2025-05-16","open":7884,"high":7884,"low":7585,"close":7644,"volume":413189},{"date":"2025-05-19","open":7499,"high":7564,"low":7254,"close":7414,"volume":595559},{"date":"2025-05-20","open":7539,"high":7643,"low":7334,"close":7349,"volume":420886},{"date":"2025-05-21","open":7444,"high":7658,"low":7419,"close":7544,"volume":282679},{"date":"2025-05-22","open":7479,"high":7539,"low":7349,"close":7504,"volume":283260},{"date":"2025-05-23","open":7554,"high":7574,"low":7389,"close":7459,"volume":190042},{"date":"2025-05-26","open":7565,"high":7799,"low":7545,"close":7659,"volume":359041},{"date":"2025-05-27","open":7718,"high":7788,"low":7614,"close":7788,"volume":198826},{"date":"2025-05-28","open":7848,"high":7998,"low":7818,"close":7838,"volume":411980},{"date":"2025-05-29","open":8028,"high":8053,"low":7908,"close":8018,"volume":315244},{"date":"2025-05-30","open":7948,"high":8093,"low":7893,"close":7983,"volume":186809},{"date":"2025-06-02","open":7993,"high":8207,"low":7938,"close":8128,"volume":349304},{"date":"2025-06-04","open":8272,"high":8407,"low":8227,"close":8262,"volume":340059},{"date":"2025-06-05","open":8267,"high":8597,"low":8252,"close":8357,"volume":541674},{"date":"2025-06-09","open":8432,"high":8627,"low":8382,"close":8572,"volume":712779},{"date":"2025-06-10","open":8681,"high":8861,"low":8532,"close":8801,"volume":597321},{"date":"2025-06-11","open":8936,"high":9350,"low":8906,"close":9265,"volume":807392},{"date":"2025-06-12","open":9295,"high":9540,"low":9280,"close":9310,"volume":485314},{"date":"2025-06-13","open":9395,"high":9410,"low":8552,"close":8761,"volume":1158817},{"date":"2025-06-16","open":8756,"high":8971,"low":8637,"close":8861,"volume":559437},{"date":"2025-06-17","open":8891,"high":9136,"low":8602,"close":8796,"volume":651061},{"date":"2025-06-18","open":8686,"high":9016,"low":8661,"close":8846,"volume":279369},{"date":"2025-06-19","open":8946,"high":8966,"low":8706,"close":8916,"volume":444291},{"date":"2025-06-20","open":8917,"high":9245,"low":8842,"close":9190,"volume":522807},{"date":"2025-06-23","open":8901,"high":8981,"low":8726,"close":8981,"volume":570015},{"date":"2025-06-24","open":9290,"high":9490,"low":9275,"close":9355,"volume":559274},{"date":"2025-06-25","open":9430,"high":9445,"low":9190,"close":9355,"volume":362460},{"date":"2025-06-26","open":9425,"high":9430,"low":8911,"close":9116,"volume":472857},{"date":"2025-06-27","open":9131,"high":9185,"low":8856,"close":8976,"volume":401956},{"date":"2025-06-30","open":8966,"high":9071,"low":8866,"close":8956,"volume":206761},{"date":"2025-07-01","open":8956,"high":9101,"low":8916,"close":8926,"volume":259512},{"date":"2025-07-02","open":8926,"high":9076,"low":8701,"close":9021,"volume":337610},{"date":"2025-07-03","open":9116,"high":9405,"low":9026,"close":9325,"volume":484997},{"date":"2025-07-04","open":9300,"high":9350,"low":8821,"close":8826,"volume":627159},{"date":"2025-07-07","open":8741,"high":8996,"low":8666,"close":8946,"volume":313035},{"date":"2025-07-08","open":8936,"high":9076,"low":8826,"close":9051,"volume":337746},{"date":"2025-07-09","open":8987,"high":9216,"low":8987,"close":9181,"volume":272694},{"date":"2025-07-10","open":9315,"high":9475,"low":9190,"close":9450,"volume":507030},{"date":"2025-07-11","open":9540,"high":9694,"low":9460,"close":9525,"volume":420039},{"date":"2025-07-14","open":9550,"high":9655,"low":9385,"close":9515,"volume":348512},{"date":"2025-07-15","open":9535,"high":9969,"low":9430,"close":9969,"volume":717814},{"date":"2025-07-16","open":9874,"high":10059,"low":9779,"close":10009,"volume":378477},{"date":"2025-07-17","open":10029,"high":10368,"low":9929,"close":10368,"volume":474099},{"date":"2025-07-18","open":10418,"high":10623,"low":10383,"close":10533,"volume":438924},{"date":"2025-07-21","open":10428,"high":10603,"low":10403,"close":10503,"volume":208470},{"date":"2025-07-22","open":10528,"high":10737,"low":10089,"close":10238,"volume":443315},{"date":"2025-07-23","open":10268,"high":10358,"low":9974,"close":10318,"volume":352893},{"date":"2025-07-24","open":10323,"high":10548,"low":10233,"close":10268,"volume":300647},{"date":"2025-07-25","open":10223,"high":10297,"low":10119,"close":10119,"volume":243815},{"date":"2025-07-28","open":10198,"high":10293,"low":9969,"close":10183,"volume":274566},{"date":"2025-07-29","open":10169,"high":10198,"low":9884,"close":10104,"volume":282181},{"date":"2025-07-30","open":10104,"high":10278,"low":10029,"close":10054,"volume":297433},{"date":"2025-07-31","open":10169,"high":10193,"low":9864,"close":10119,"volume":394721},{"date":"2025-08-01","open":9666,"high":9790,"low":9161,"close":9161,"volume":815937},{"date":"2025-08-04","open":9230,"high":9600,"low":9141,"close":9460,"volume":362541},{"date":"2025-08-05","open":9749,"high":10009,"low":9684,"close":9899,"volume":574539},{"date":"2025-08-06","open":9724,"high":10024,"low":9689,"close":10009,"volume":422257},{"date":"2025-08-07","open":10019,"high":10064,"low":9914,"close":9979,"volume":261220},{"date":"2025-08-08","open":10014,"high":10198,"low":10014,"close":10074,"volume":443671},{"date":"2025-08-11","open":10124,"high":10273,"low":9949,"close":10218,"volume":215313},{"date":"2025-08-12","open":10282,"high":10472,"low":10109,"close":10119,"volume":443026},{"date":"2025-08-13","open":10363,"high":10433,"low":10119,"close":10433,"volume":413344},{"date":"2025-08-14","open":10498,"high":10523,"low":10348,"close":10498,"volume":310948},{"date":"2025-08-18","open":10413,"high":10508,"low":10009,"close":10014,"volume":254371},{"date":"2025-08-19","open":10159,"high":10159,"low":9679,"close":9749,"volume":395656},{"date":"2025-08-20","open":9520,"high":9580,"low":9255,"close":9555,"volume":571594},{"date":"2025-08-21","open":9580,"high":9714,"low":9375,"close":9445,"volume":232834},{"date":"2025-08-22","open":9515,"high":9665,"low":9405,"close":9565,"volume":258120},{"date":"2025-08-25","open":9834,"high":9994,"low":9734,"close":9934,"volume":363663},{"date":"2025-08-26","open":9814,"high":10099,"low":9799,"close":10069,"volume":270952},{"date":"2025-08-27","open":10079,"high":10109,"low":9919,"close":10064,"volume":222282},{"date":"2025-08-28","open":9959,"high":10004,"low":9814,"close":9899,"volume":262709},{"date":"2025-08-29","open":9969,"high":10074,"low":9734,"close":9799,"volume":406610},{"date":"2025-09-01","open":9739,"high":9864,"low":9480,"close":9600,"volume":440230},{"date":"2025-09-02","open":9660,"high":9789,"low":9505,"close":9749,"volume":248642},{"date":"2025-09-03","open":9699,"high":9799,"low":9545,"close":9789,"volume":245938},{"date":"2025-09-04","open":9819,"high":10049,"low":9809,"close":9949,"volume":308903},{"date":"2025-09-05","open":10078,"high":10192,"low":9993,"close":10153,"volume":313383},{"date":"2025-09-08","open":10298,"high":10383,"low":10178,"close":10358,"volume":327727},{"date":"2025-09-09","open":10373,"high":10513,"low":10258,"close":10458,"volume":426948},{"date":"2025-09-10","open":10507,"high":10706,"low":10507,"close":10632,"volume":770975},{"date":"2025-09-11","open":10677,"high":10821,"low":10577,"close":10657,"volume":453620},{"date":"2025-09-12","open":10847,"high":11131,"low":10792,"close":11076,"volume":575448},{"date":"2025-09-15","open":11186,"high":11245,"low":10971,"close":11151,"volume":329973},{"date":"2025-09-16","open":11196,"high":11271,"low":11122,"close":11206,"volume":291595},{"date":"2025-09-17","open":11142,"high":11182,"low":10947,"close":10967,"volume":272274},{"date":"2025-09-18","open":11157,"high":11276,"low":11087,"close":11216,"volume":335594},{"date":"2025-09-19","open":11162,"high":11426,"low":11127,"close":11411,"volume":331898},{"date":"2025-09-22","open":11596,"high":11950,"low":11516,"close":11885,"volume":334087},{"date":"2025-09-23","open":11970,"high":11990,"low":11526,"close":11735,"volume":333524},{"date":"2025-09-24","open":11681,"high":11745,"low":11037,"close":11321,"volume":499703},{"date":"2025-09-25","open":11195,"high":11345,"low":10957,"close":11076,"volume":228147},{"date":"2025-09-26","open":10851,"high":10871,"low":10472,"close":10642,"volume":430624},{"date":"2025-09-29","open":10678,"high":10977,"low":10673,"close":10897,"volume":157026},{"date":"2025-09-30","open":10897,"high":10947,"low":10762,"close":10807,"volume":126938},{"date":"2025-10-01","open":10907,"high":11042,"low":10832,"close":10867,"volume":139535},{"date":"2025-10-02","open":11102,"high":11211,"low":11012,"close":11047,"volume":449445},{"date":"2025-10-10","open":11340,"high":11340,"low":10921,"close":11156,"volume":298473},{"date":"2025-10-13","open":10871,"high":11240,"low":10597,"close":11141,"volume":394937},{"date":"2025-10-14","open":11187,"high":11521,"low":10553,"close":10782,"volume":458441},{"date":"2025-10-15","open":10907,"high":11122,"low":10797,"close":11037,"volume":229974},{"date":"2025-10-16","open":11096,"high":11270,"low":11021,"close":11176,"volume":254275},{"date":"2025-10-17","open":11047,"high":11760,"low":11047,"close":11326,"volume":501410},{"date":"2025-10-20","open":11566,"high":12025,"low":11431,"close":11895,"volume":629614},{"date":"2025-10-21","open":12090,"high":12185,"low":11681,"close":11830,"volume":613923},{"date":"2025-10-22","open":11834,"high":12094,"low":11744,"close":12074,"volume":350309},{"date":"2025-10-23","open":11905,"high":12110,"low":11715,"close":11860,"volume":269218},{"date":"2025-10-24","open":12050,"high":12319,"low":11995,"close":12219,"volume":406109},{"date":"2025-10-27","open":12518,"high":13092,"low":12398,"close":13082,"volume":537908},{"date":"2025-10-28","open":13062,"high":13177,"low":12832,"close":13117,"volume":475004},{"date":"2025-10-29","open":13217,"high":13236,"low":12777,"close":13007,"volume":269649},{"date":"2025-10-30","open":13073,"high":13198,"low":12459,"close":12738,"volume":470334},{"date":"2025-10-31","open":12782,"high":13147,"low":12747,"close":13032,"volume":273591},{"date":"2025-11-03","open":13226,"high":13606,"low":13012,"close":13591,"volume":413167,"rsi_14":84.02,"sma_20":11890.65,"sma_60":10876.17,"sma_120":9886.25},{"date":"2025-11-04","open":13621,"high":14554,"low":13621,"close":14240,"volume":655466,"rsi_14":85.41,"sma_20":12062.35,"sma_60":10955.85,"sma_120":9939.11},{"date":"2025-11-05","open":14131,"high":14131,"low":12509,"close":13377,"volume":1257512,"rsi_14":70.96,"sma_20":12187.85,"sma_60":11013.82,"sma_120":9986.43},{"date":"2025-11-06","open":13672,"high":14006,"low":12998,"close":13382,"volume":463167,"rsi_14":70.14,"sma_20":12304.6,"sma_60":11070.03,"sma_120":10033.67},{"date":"2025-11-07","open":12857,"high":13207,"low":12263,"close":12623,"volume":915909,"rsi_14":56.89,"sma_20":12377.95,"sma_60":11114.12,"sma_120":10073.27},{"date":"2025-11-10","open":12868,"high":12898,"low":12404,"close":12843,"volume":291813,"rsi_14":59.3,"sma_20":12463.0,"sma_60":11160.27,"sma_120":10113.81},{"date":"2025-11-11","open":12942,"high":13251,"low":12398,"close":12683,"volume":401411,"rsi_14":55.68,"sma_20":12558.1,"sma_60":11201.37,"sma_120":10154.11},{"date":"2025-11-12","open":12917,"high":13591,"low":12807,"close":13591,"volume":418449,"rsi_14":64.3,"sma_20":12685.85,"sma_60":11259.25,"sma_120":10203.68},{"date":"2025-11-13","open":13735,"high":14105,"low":13506,"close":14090,"volume":547011,"rsi_14":65.11,"sma_20":12831.55,"sma_60":11320.22,"sma_120":10259.33},{"date":"2025-11-14","open":13471,"high":13850,"low":13331,"close":13456,"volume":500576,"rsi_14":53.14,"sma_20":12938.1,"sma_60":11369.53,"sma_120":10310.23},{"date":"2025-11-17","open":13671,"high":13731,"low":13406,"close":13611,"volume":203838,"rsi_14":54.06,"sma_20":13023.95,"sma_60":11429.5,"sma_120":10360.79},{"date":"2025-11-18","open":13481,"high":13666,"low":12732,"close":12987,"volume":463192,"rsi_14":49.85,"sma_20":13081.85,"sma_60":11483.48,"sma_120":10406.49},{"date":"2025-11-19","open":13002,"high":13062,"low":12109,"close":12653,"volume":392455,"rsi_14":49.37,"sma_20":13110.8,"sma_60":11535.13,"sma_120":10449.78},{"date":"2025-11-20","open":12973,"high":13457,"low":12973,"close":13287,"volume":312275,"rsi_14":51.81,"sma_20":13182.15,"sma_60":11599.17,"sma_120":10496.69},{"date":"2025-11-21","open":12569,"high":12639,"low":12259,"close":12379,"volume":319066,"rsi_14":41.75,"sma_20":13190.15,"sma_60":11646.07,"sma_120":10534.95},{"date":"2025-11-24","open":12699,"high":12778,"low":11800,"close":11955,"volume":314263,"rsi_14":33.96,"sma_20":13133.75,"sma_60":11679.75,"sma_120":10569.26},{"date":"2025-11-25","open":12180,"high":12359,"low":11715,"close":11865,"volume":194512,"rsi_14":38.09,"sma_20":13071.1,"sma_60":11709.68,"sma_120":10601.32},{"date":"2025-11-26","open":12080,"high":12514,"low":11985,"close":12464,"volume":181914,"rsi_14":43.39,"sma_20":13043.9,"sma_60":11749.68,"sma_120":10638.66},{"date":"2025-11-27","open":12553,"high":12678,"low":12469,"close":12528,"volume":169432,"rsi_14":49.44,"sma_20":13034.7,"sma_60":11793.93,"sma_120":10675.54},{"date":"2025-11-28","open":12967,"high":13636,"low":12967,"close":13621,"volume":437499,"rsi_14":55.63,"sma_20":13065.5,"sma_60":11858.1,"sma_120":10720.43},{"date":"2025-12-01","open":14015,"high":14474,"low":13881,"close":14040,"volume":646168,"rsi_14":59.34,"sma_20":13089.35,"sma_60":11932.58,"sma_120":10768.03},{"date":"2025-12-02","open":14070,"high":14110,"low":13731,"close":14080,"volume":326592,"rsi_14":53.95,"sma_20":13082.75,"sma_60":12005.25,"sma_120":10814.17},{"date":"2025-12-03","open":14190,"high":14280,"low":13871,"close":14050,"volume":237191,"rsi_14":49.9,"sma_20":13117.85,"sma_60":12076.75,"sma_120":10858.16},{"date":"2025-12-04","open":14015,"high":14235,"low":13591,"close":13831,"volume":219351,"rsi_14":53.55,"sma_20":13141.7,"sma_60":12141.92,"sma_120":10896.44},{"date":"2025-12-05","open":13816,"high":13856,"low":13137,"close":13402,"volume":446624,"rsi_14":48.46,"sma_20":13181.95,"sma_60":12196.5,"sma_120":10930.77},{"date":"2025-12-08","open":13566,"high":13716,"low":13422,"close":13716,"volume":329923,"rsi_14":56.72,"sma_20":13227.0,"sma_60":12252.93,"sma_120":10972.29},{"date":"2025-12-09","open":13741,"high":13896,"low":13571,"close":13786,"volume":181845,"rsi_14":60.81,"sma_20":13283.5,"sma_60":12308.87,"sma_120":11013.57},{"date":"2025-12-10","open":13771,"high":14015,"low":13556,"close":13905,"volume":280292,"rsi_14":56.67,"sma_20":13300.6,"sma_60":12363.88,"sma_120":11056.38},{"date":"2025-12-11","open":13970,"high":14040,"low":13486,"close":13671,"volume":408259,"rsi_14":65.8,"sma_20":13281.0,"sma_60":12414.57,"sma_120":11096.83},{"date":"2025-12-12","open":13671,"high":13721,"low":13337,"close":13501,"volume":157063,"rsi_14":70.06,"sma_20":13284.6,"sma_60":12455.43,"sma_120":11135.27},{"date":"2025-12-15","open":13167,"high":13466,"low":12938,"close":13466,"volume":141422,"rsi_14":71.05,"sma_20":13278.7,"sma_60":12494.47,"sma_120":11171.13},{"date":"2025-12-16","open":13297,"high":13317,"low":12718,"close":12723,"volume":239843,"rsi_14":53.55,"sma_20":13266.75,"sma_60":12520.18,"sma_120":11202.53},{"date":"2025-12-17","open":12838,"high":12883,"low":12493,"close":12608,"volume":193637,"rsi_14":50.99,"sma_20":13265.75,"sma_60":12547.97,"sma_120":11229.86},{"date":"2025-12-18","open":12204,"high":12434,"low":12079,"close":12214,"volume":352459,"rsi_14":28.89,"sma_20":13213.35,"sma_60":12565.02,"sma_120":11253.89},{"date":"2025-12-19","open":12334,"high":12883,"low":12059,"close":12543,"volume":416426,"rsi_14":26.92,"sma_20":13222.85,"sma_60":12584.32,"sma_120":11282.67},{"date":"2025-12-22","open":12763,"high":12913,"low":12613,"close":12828,"volume":163576,"rsi_14":32.05,"sma_20":13267.8,"sma_60":12600.47,"sma_120":11314.98},{"date":"2025-12-23","open":12893,"high":12948,"low":12618,"close":12628,"volume":443199,"rsi_14":30.56,"sma_20":13307.25,"sma_60":12615.78,"sma_120":11345.8},{"date":"2025-12-24","open":12673,"high":12693,"low":12424,"close":12533,"volume":181237,"rsi_14":31.64,"sma_20":13312.0,"sma_60":12636.42,"sma_120":11376.08},{"date":"2025-12-26","open":12608,"high":12823,"low":12488,"close":12718,"volume":356099,"rsi_14":39.61,"sma_20":13321.5,"sma_60":12664.2,"sma_120":11407.1},{"date":"2025-12-29","open":12775,"high":13080,"low":12720,"close":13020,"volume":258267,"rsi_14":38.86,"sma_20":13290.0,"sma_60":12703.8,"sma_120":11437.88},{"date":"2025-12-30","open":12895,"high":12945,"low":12610,"close":12775,"volume":174675,"rsi_14":34.84,"sma_20":13225.25,"sma_60":12735.08,"sma_120":11470.78},{"date":"2026-01-02","open":12855,"high":13420,"low":12855,"close":13365,"volume":302406,"rsi_14":42.69,"sma_20":13188.0,"sma_60":12777.7,"sma_120":11507.6},{"date":"2026-01-05","open":13535,"high":13765,"low":13355,"close":13660,"volume":473172,"rsi_14":49.49,"sma_20":13167.0,"sma_60":12824.23,"sma_120":11546.0},{"date":"2026-01-06","open":13680,"high":13900,"low":13580,"close":13765,"volume":319133,"rsi_14":53.02,"sma_20":13162.25,"sma_60":12869.52,"sma_120":11584.2},{"date":"2026-01-07","open":13780,"high":13800,"low":13250,"close":13495,"volume":336162,"rsi_14":50.0,"sma_20":13165.5,"sma_60":12908.47,"sma_120":11617.9},{"date":"2026-01-08","open":13525,"high":13690,"low":13405,"close":13505,"volume":250431,"rsi_14":61.12,"sma_20":13153.5,"sma_60":12947.83,"sma_120":11651.06},{"date":"2026-01-09","open":13510,"high":13570,"low":13130,"close":13550,"volume":274701,"rsi_14":63.76,"sma_20":13140.25,"sma_60":12993.95,"sma_120":11684.67},{"date":"2026-01-12","open":13535,"high":13845,"low":13170,"close":13440,"volume":464420,"rsi_14":69.74,"sma_20":13115.5,"sma_60":13033.98,"sma_120":11713.59},{"date":"2026-01-13","open":13505,"high":13600,"low":13265,"close":13465,"volume":252942,"rsi_14":66.36,"sma_20":13103.75,"sma_60":13072.1,"sma_120":11742.38},{"date":"2026-01-14","open":13420,"high":13480,"low":13015,"close":13175,"volume":219682,"rsi_14":55.84,"sma_20":13086.0,"sma_60":13102.9,"sma_120":11765.77},{"date":"2026-01-15","open":13140,"high":13390,"low":13015,"close":13385,"volume":262286,"rsi_14":63.27,"sma_20":13080.5,"sma_60":13127.72,"sma_120":11789.52},{"date":"2026-01-16","open":13385,"high":13690,"low":13065,"close":13680,"volume":253350,"rsi_14":68.98,"sma_20":13127.0,"sma_60":13158.53,"sma_120":11815.99},{"date":"2026-01-19","open":13375,"high":13925,"low":13375,"close":13920,"volume":528500,"rsi_14":69.55,"sma_20":13191.25,"sma_60":13189.27,"sma_120":11846.67},{"date":"2026-01-20","open":14010,"high":14540,"low":13600,"close":14030,"volume":692234,"rsi_14":67.78,"sma_20":13280.75,"sma_60":13225.42,"sma_120":11877.59},{"date":"2026-01-21","open":13485,"high":13640,"low":12295,"close":12740,"volume":900674,"rsi_14":49.55,"sma_20":13289.25,"sma_60":13234.08,"sma_120":11898.18},{"date":"2026-01-22","open":13100,"high":13500,"low":12905,"close":13455,"volume":505974,"rsi_14":51.12,"sma_20":13319.25,"sma_60":13240.27,"sma_120":11925.98},{"date":"2026-01-23","open":13675,"high":14605,"low":13580,"close":14605,"volume":839363,"rsi_14":59.71,"sma_20":13416.75,"sma_60":13265.03,"sma_120":11962.82},{"date":"2026-01-26","open":15475,"high":18885,"low":14960,"close":17945,"volume":3768111,"rsi_14":75.8,"sma_20":13686.0,"sma_60":13347.3,"sma_120":12028.15},{"date":"2026-01-27","open":17545,"high":19900,"low":17460,"close":18835,"volume":3846469,"rsi_14":80.62,"sma_20":13990.5,"sma_60":13448.9,"sma_120":12101.32},{"date":"2026-01-28","open":19605,"high":21790,"low":19200,"close":21670,"volume":3864279,"rsi_14":85.36,"sma_20":14423.0,"sma_60":13592.83,"sma_120":12197.57},{"date":"2026-01-29","open":22815,"high":23800,"low":20535,"close":22945,"volume":7577229,"rsi_14":86.77,"sma_20":14931.5,"sma_60":13748.7,"sma_120":12312.43},{"date":"2026-01-30","open":22705,"high":24000,"low":21925,"close":21925,"volume":7188723,"rsi_14":81.0,"sma_20":15359.5,"sma_60":13876.75,"sma_120":12416.3},{"date":"2026-02-02","open":20810,"high":21985,"low":19100,"close":19380,"volume":6948715,"rsi_14":68.25,"sma_20":15645.5,"sma_60":13976.78,"sma_120":12495.3},{"date":"2026-02-03","open":20860,"high":21065,"low":20120,"close":21065,"volume":3877059,"rsi_14":72.41,"sma_20":16010.5,"sma_60":14104.82,"sma_120":12587.42},{"date":"2026-02-04","open":20690,"high":21715,"low":20320,"close":20820,"volume":2916429,"rsi_14":71.08,"sma_20":16376.75,"sma_60":14241.4,"sma_120":12677.76},{"date":"2026-02-05","open":20100,"high":20720,"low":18820,"close":19005,"volume":3548574,"rsi_14":63.9,"sma_20":16651.75,"sma_60":14344.08,"sma_120":12752.17},{"date":"2026-02-06","open":17435,"high":18430,"low":16900,"close":17755,"volume":3637505,"rsi_14":59.51,"sma_20":16862.0,"sma_60":14428.58,"sma_120":12814.98},{"date":"2026-02-09","open":18950,"high":20025,"low":18665,"close":19775,"volume":2869048,"rsi_14":63.01,"sma_20":17178.75,"sma_60":14531.62,"sma_120":12895.43},{"date":"2026-02-10","open":19855,"high":20345,"low":18810,"close":18810,"volume":1897572,"rsi_14":63.95,"sma_20":17446.0,"sma_60":14610.25,"sma_120":12965.23},{"date":"2026-02-11","open":19035,"high":19455,"low":18730,"close":18805,"volume":1231587,"rsi_14":62.71,"sma_20":17727.5,"sma_60":14699.37,"sma_120":13034.45},{"date":"2026-02-12","open":18950,"high":19395,"low":18500,"close":19250,"volume":1349506,"rsi_14":61.42,"sma_20":18020.75,"sma_60":14793.32,"sma_120":13111.41},{"date":"2026-02-13","open":18785,"high":19060,"low":18310,"close":18490,"volume":1430483,"rsi_14":51.53,"sma_20":18261.25,"sma_60":14885.0,"sma_120":13184.24},{"date":"2026-02-19","open":19200,"high":21430,"low":18815,"close":21195,"volume":3318283,"rsi_14":56.03,"sma_20":18625.0,"sma_60":15027.33,"sma_120":13281.23},{"date":"2026-02-20","open":21250,"high":21410,"low":20505,"close":20935,"volume":1661467,"rsi_14":47.84,"sma_20":18970.25,"sma_60":15154.78,"sma_120":13376.98},{"date":"2026-02-23","open":21480,"high":21805,"low":20125,"close":20440,"volume":2328483,"rsi_14":42.28,"sma_20":19355.25,"sma_60":15289.12,"sma_120":13467.59},{"date":"2026-02-24","open":20630,"high":21055,"low":20235,"close":20800,"volume":1251110,"rsi_14":46.38,"sma_20":19722.5,"sma_60":15436.52,"sma_120":13558.13},{"date":"2026-02-25","open":21200,"high":21205,"low":20505,"close":20835,"volume":1187283,"rsi_14":55.58,"sma_20":20034.0,"sma_60":15586.0,"sma_120":13647.84},{"date":"2026-02-26","open":21310,"high":22587,"low":20675,"close":22560,"volume":3190438,"rsi_14":55.71,"sma_20":20264.75,"sma_60":15754.25,"sma_120":13751.97},{"date":"2026-02-27","open":21675,"high":23305,"low":21550,"close":22780,"volume":2421760,"rsi_14":57.5,"sma_20":20462.0,"sma_60":15924.67,"sma_120":13859.3},{"date":"2026-03-03","open":22015,"high":24165,"low":20460,"close":20460,"volume":5546737,"rsi_14":55.36,"sma_20":20401.5,"sma_60":16038.17,"sma_120":13948.13},{"date":"2026-03-04","open":19520,"high":20280,"low":14500,"close":14590,"volume":6491192,"rsi_14":41.3,"sma_20":19983.75,"sma_60":16046.83,"sma_120":13989.71},{"date":"2026-03-05","open":17875,"high":20435,"low":16750,"close":18500,"volume":4977636,"rsi_14":46.82,"sma_20":19812.5,"sma_60":16120.0,"sma_120":14062.62},{"date":"2026-03-06","open":18835,"high":20485,"low":17960,"close":20200,"volume":5407243,"rsi_14":53.34,"sma_20":19853.5,"sma_60":16222.0,"sma_120":14149.38},{"date":"2026-03-09","open":17960,"high":19100,"low":17395,"close":18750,"volume":3576267,"rsi_14":49.88,"sma_20":19737.75,"sma_60":16303.5,"sma_120":14222.71},{"date":"2026-03-10","open":20840,"high":20850,"low":19055,"close":19395,"volume":3557319,"rsi_14":50.32,"sma_20":19666.5,"sma_60":16402.92,"sma_120":14299.71},{"date":"2026-03-11","open":20050,"high":20225,"low":18185,"close":18635,"volume":2438759,"rsi_14":50.32,"sma_20":19648.0,"sma_60":16484.42,"sma_120":14368.67},{"date":"2026-03-12","open":18340,"high":18980,"low":18005,"close":18665,"volume":1818306,"rsi_14":43.6,"sma_20":19693.5,"sma_60":16565.25,"sma_120":14437.06},{"date":"2026-03-13","open":17760,"high":19245,"low":17680,"close":18935,"volume":1898457,"rsi_14":44.95,"sma_20":19651.5,"sma_60":16648.58,"sma_120":14506.23},{"date":"2026-03-16","open":18950,"high":19250,"low":17900,"close":18455,"volume":1412403,"rsi_14":44.98,"sma_20":19633.75,"sma_60":16727.83,"sma_120":14571.2},{"date":"2026-03-17","open":19075,"high":19430,"low":18460,"close":18485,"volume":1462471,"rsi_14":44.05,"sma_20":19617.75,"sma_60":16810.42,"sma_120":14632.92},{"date":"2026-03-18","open":19175,"high":19630,"low":18990,"close":19495,"volume":1273421,"rsi_14":46.72,"sma_20":19630.0,"sma_60":16910.42,"sma_120":14702.44},{"date":"2026-03-19","open":18500,"high":19160,"low":18500,"close":18725,"volume":941776,"rsi_14":40.15,"sma_20":19641.75,"sma_60":17010.0,"sma_120":14765.09},{"date":"2026-03-20","open":19085,"high":19630,"low":18805,"close":19290,"volume":1181834,"rsi_14":41.19,"sma_20":19546.5,"sma_60":17120.92,"sma_120":14834.44},{"date":"2026-03-23","open":18150,"high":18320,"low":17060,"close":17230,"volume":1359758,"rsi_14":41.74,"sma_20":19361.25,"sma_60":17204.08,"sma_120":14884.55},{"date":"2026-03-24","open":18320,"high":18470,"low":17240,"close":17950,"volume":1115566,"rsi_14":61.67,"sma_20":19236.75,"sma_60":17293.75,"sma_120":14939.03},{"date":"2026-03-25","open":18560,"high":19380,"low":18515,"close":19200,"volume":1301388,"rsi_14":52.98,"sma_20":19156.75,"sma_60":17399.5,"sma_120":14999.98},{"date":"2026-03-26","open":19480,"high":19855,"low":18365,"close":18420,"volume":1335646,"rsi_14":41.77,"sma_20":19036.0,"sma_60":17495.58,"sma_120":15055.68},{"date":"2026-03-27","open":17905,"high":18790,"low":17200,"close":18665,"volume":1717208,"rsi_14":49.56,"sma_20":18841.25,"sma_60":17597.33,"sma_120":15116.88},{"date":"2026-03-30","open":17165,"high":17795,"low":17075,"close":17570,"volume":852675,"rsi_14":40.93,"sma_20":18580.75,"sma_60":17677.75,"sma_120":15170.98},{"date":"2026-03-31","open":17300,"high":17385,"low":15355,"close":15625,"volume":1847614,"rsi_14":36.62,"sma_20":18339.0,"sma_60":17721.17,"sma_120":15212.48},{"date":"2026-04-01","open":16735,"high":17780,"low":16665,"close":17355,"volume":1279945,"rsi_14":44.94,"sma_20":18477.25,"sma_60":17797.5,"sma_120":15266.29},{"date":"2026-04-02","open":17875,"high":17900,"low":14700,"close":15380,"volume":2585546,"rsi_14":37.87,"sma_20":18321.25,"sma_60":17831.08,"sma_120":15304.39},{"date":"2026-04-03","open":15940,"high":16100,"low":15095,"close":15400,"volume":1046750,"rsi_14":39.24,"sma_20":18081.25,"sma_60":17860.08,"sma_120":15342.16},{"date":"2026-04-06","open":15415,"high":15970,"low":14905,"close":14940,"volume":1503049,"rsi_14":37.88,"sma_20":17890.75,"sma_60":17879.67,"sma_120":15374.59},{"date":"2026-04-07","open":15025,"high":15875,"low":14515,"close":14750,"volume":1352051,"rsi_14":32.81,"sma_20":17658.5,"sma_60":17900.58,"sma_120":15404.52},{"date":"2026-04-08","open":16350,"high":16635,"low":15920,"close":16355,"volume":1489275,"rsi_14":41.91,"sma_20":17544.5,"sma_60":17948.08,"sma_120":15447.96},{"date":"2026-04-09","open":16310,"high":16485,"low":15605,"close":15895,"volume":863585,"rsi_14":38.32,"sma_20":17406.0,"sma_60":17987.17,"sma_120":15490.56},{"date":"2026-04-10","open":16265,"high":16360,"low":15955,"close":16130,"volume":806735,"rsi_14":45.67,"sma_20":17265.75,"sma_60":18032.0,"sma_120":15532.99},{"date":"2026-04-13","open":15535,"high":16205,"low":15445,"close":16120,"volume":589009,"rsi_14":42.38,"sma_20":17149.0,"sma_60":18076.25,"sma_120":15574.17},{"date":"2026-04-14","open":16675,"high":16800,"low":16280,"close":16400,"volume":847927,"rsi_14":37.31,"sma_20":17044.75,"sma_60":18130.0,"sma_120":15616.45},{"date":"2026-04-15","open":16975,"high":17750,"low":16830,"close":17610,"volume":1277794,"rsi_14":46.47,"sma_20":16950.5,"sma_60":18200.42,"sma_120":15664.07},{"date":"2026-04-16","open":18005,"high":18105,"low":17670,"close":17835,"volume":966407,"rsi_14":46.37,"sma_20":16906.0,"sma_60":18269.67,"sma_120":15714.1},{"date":"2026-04-17","open":17925,"high":17985,"low":17545,"close":17835,"volume":655372,"rsi_14":51.28,"sma_20":16833.25,"sma_60":18334.92,"sma_120":15762.09},{"date":"2026-04-20","open":17905,"high":18605,"low":17565,"close":18135,"volume":951150,"rsi_14":64.43,"sma_20":16878.5,"sma_60":18403.33,"sma_120":15814.38},{"date":"2026-04-21","open":18540,"high":18580,"low":18255,"close":18475,"volume":851272,"rsi_14":57.66,"sma_20":16904.75,"sma_60":18498.92,"sma_120":15866.5},{"date":"2026-04-22","open":18550,"high":18575,"low":17650,"close":18405,"volume":991242,"rsi_14":77.98,"sma_20":16865.0,"sma_60":18581.42,"sma_120":15910.84},{"date":"2026-04-23","open":18595,"high":18695,"low":17435,"close":18150,"volume":1353010,"rsi_14":74.38,"sma_20":16851.5,"sma_60":18640.5,"sma_120":15952.77},{"date":"2026-04-24","open":18180,"high":19225,"low":18000,"close":19220,"volume":1423784,"rsi_14":84.24,"sma_20":16879.25,"sma_60":18661.75,"sma_120":16004.52},{"date":"2026-04-27","open":19475,"high":20110,"low":19320,"close":19910,"volume":1439727,"rsi_14":88.22,"sma_20":16996.25,"sma_60":18679.67,"sma_120":16064.28},{"date":"2026-04-28","open":19800,"high":19855,"low":19135,"close":19435,"volume":1353038,"rsi_14":77.4,"sma_20":17186.75,"sma_60":18642.42,"sma_120":16117.62},{"date":"2026-04-29","open":19340,"high":19780,"low":19055,"close":19575,"volume":783563,"rsi_14":84.72,"sma_20":17297.75,"sma_60":18586.25,"sma_120":16167.48},{"date":"2026-04-30","open":19550,"high":19580,"low":18270,"close":18400,"volume":1308975,"rsi_14":68.19,"sma_20":17448.75,"sma_60":18527.5,"sma_120":16202.12},{"date":"2026-05-04","open":18905,"high":19365,"low":18870,"close":18940,"volume":887201,"rsi_14":70.83,"sma_20":17625.75,"sma_60":18520.17,"sma_120":16248.48},{"date":"2026-05-06","open":19285,"high":19345,"low":18470,"close":19070,"volume":1637748,"rsi_14":70.17,"sma_20":17832.25,"sma_60":18486.92,"sma_120":16295.87},{"date":"2026-05-07","open":19095,"high":19735,"low":18680,"close":18680,"volume":1708188,"rsi_14":59.22,"sma_20":18028.75,"sma_60":18451.25,"sma_120":16346.33},{"date":"2026-05-08","open":18780,"high":19170,"low":18440,"close":18790,"volume":1140773,"rsi_14":58.4,"sma_20":18150.5,"sma_60":18447.67,"sma_120":16395.88},{"date":"2026-05-11","open":18835,"high":18900,"low":18145,"close":18690,"volume":1210292,"rsi_14":57.39,"sma_20":18290.25,"sma_60":18463.25,"sma_120":16445.92},{"date":"2026-05-12","open":18790,"high":19560,"low":16695,"close":17750,"volume":2973475,"rsi_14":47.0,"sma_20":18371.25,"sma_60":18429.5,"sma_120":16480.56},{"date":"2026-05-13","open":17780,"high":18025,"low":16830,"close":17695,"volume":1376232,"rsi_14":43.65,"sma_20":18450.0,"sma_60":18410.92,"sma_120":16510.58},{"date":"2026-05-14","open":18170,"high":18380,"low":17280,"close":18360,"volume":1626132,"rsi_14":49.67,"sma_20":18548.0,"sma_60":18403.5,"sma_120":16551.43},{"date":"2026-05-15","open":18670,"high":18705,"low":15705,"close":16545,"volume":2059347,"rsi_14":40.33,"sma_20":18494.75,"sma_60":18358.42,"sma_120":16575.87},{"date":"2026-05-18","open":16335,"high":16380,"low":14725,"close":15740,"volume":1801069,"rsi_14":28.33,"sma_20":18390.0,"sma_60":18312.58,"sma_120":16598.79},{"date":"2026-05-19","open":16005,"high":16660,"low":14565,"close":15250,"volume":1289104,"rsi_14":20.24,"sma_20":18260.75,"sma_60":18213.5,"sma_120":16620.42},{"date":"2026-05-20","open":15060,"high":15080,"low":13875,"close":14300,"volume":1417690,"rsi_14":19.08,"sma_20":18069.0,"sma_60":18102.92,"sma_120":16628.85},{"date":"2026-05-21","open":15095,"high":16370,"low":15075,"close":15845,"volume":1069478,"rsi_14":30.79,"sma_20":17937.5,"sma_60":18026.33,"sma_120":16657.72},{"date":"2026-05-22","open":16500,"high":18460,"low":16445,"close":17935,"volume":2311561,"rsi_14":47.81,"sma_20":17914.0,"sma_60":17978.58,"sma_120":16707.55},{"date":"2026-05-26","open":19030,"high":19795,"low":18255,"close":18330,"volume":2562549,"rsi_14":47.09,"sma_20":17923.0,"sma_60":17936.83,"sma_120":16761.42},{"date":"2026-05-27","open":18105,"high":18860,"low":16850,"close":17345,"volume":2263371,"rsi_14":42.39,"sma_20":17829.25,"sma_60":17849.92,"sma_120":16802.08},{"date":"2026-05-28","open":17650,"high":17750,"low":15535,"close":16770,"volume":2575136,"rsi_14":41.71,"sma_20":17672.25,"sma_60":17749.75,"sma_120":16837.21},{"date":"2026-05-29","open":17055,"high":17065,"low":15530,"close":16040,"volume":2025377,"rsi_14":38.67,"sma_20":17502.5,"sma_60":17676.08,"sma_120":16857.12},{"date":"2026-06-01","open":16020,"high":16545,"low":15380,"close":15560,"volume":2394165,"rsi_14":37.5,"sma_20":17301.75,"sma_60":17692.25,"sma_120":16869.54},{"date":"2026-06-02","open":15385,"high":15830,"low":14405,"close":14900,"volume":2515959,"rsi_14":38.36,"sma_20":17126.75,"sma_60":17632.25,"sma_120":16876.12},{"date":"2026-06-04","open":15090,"high":16225,"low":15085,"close":15735,"volume":2519055,"rsi_14":42.47,"sma_20":16966.5,"sma_60":17557.83,"sma_120":16889.92},{"date":"2026-06-05","open":15250,"high":15305,"low":13925,"close":14065,"volume":1809855,"rsi_14":34.69,"sma_20":16716.25,"sma_60":17479.75,"sma_120":16891.62},{"date":"2026-06-08","open":12260,"high":13085,"low":11035,"close":11235,"volume":2308046,"rsi_14":32.35,"sma_20":16344.0,"sma_60":17343.75,"sma_120":16873.33},{"date":"2026-06-09","open":11810,"high":13240,"low":11735,"close":12510,"volume":1804252,"rsi_14":39.59,"sma_20":16030.0,"sma_60":17241.67,"sma_120":16863.04},{"date":"2026-06-10","open":12445,"high":13460,"low":11750,"close":12275,"volume":1206108,"rsi_14":40.25,"sma_20":15709.25,"sma_60":17135.17,"sma_120":16850.21},{"date":"2026-06-11","open":11820,"high":13685,"low":11300,"close":13685,"volume":1413081,"rsi_14":48.04,"sma_20":15506.0,"sma_60":17047.67,"sma_120":16848.12},{"date":"2026-06-12","open":14665,"high":15300,"low":14150,"close":14340,"volume":1606477,"rsi_14":44.92,"sma_20":15338.25,"sma_60":16979.08,"sma_120":16853.46},{"date":"2026-06-15","open":15050,"high":15400,"low":14420,"close":14870,"volume":2722684,"rsi_14":38.45,"sma_20":15163.75,"sma_60":16918.83,"sma_120":16864.62},{"date":"2026-06-16","open":14780,"high":14780,"low":13905,"close":13975,"volume":2104576,"rsi_14":34.18,"sma_20":15035.25,"sma_60":16826.83,"sma_120":16868.62},{"date":"2026-06-17","open":14000,"high":14885,"low":13815,"close":14605,"volume":1342135,"rsi_14":39.78,"sma_20":14978.5,"sma_60":16758.17,"sma_120":16884.08},{"date":"2026-06-18","open":14550,"high":14680,"low":13640,"close":13700,"volume":2024814,"rsi_14":38.83,"sma_20":14901.0,"sma_60":16665.0,"sma_120":16892.96},{"date":"2026-06-19","open":13770,"high":13840,"low":12330,"close":12750,"volume":4683537,"rsi_14":38.22,"sma_20":14823.5,"sma_60":16590.33,"sma_120":16897.21},{"date":"2026-06-22","open":12400,"high":13435,"low":12370,"close":13280,"volume":1942823,"rsi_14":41.86,"sma_20":14695.25,"sma_60":16512.5,"sma_120":16903.12},{"date":"2026-06-23","open":13025,"high":13445,"low":11100,"close":11260,"volume":2007605,"rsi_14":38.16,"sma_20":14361.5,"sma_60":16380.17,"sma_120":16889.83},{"date":"2026-06-24","open":11300,"high":12035,"low":10950,"close":11570,"volume":1964739,"rsi_14":35.97,"sma_20":14023.5,"sma_60":16266.0,"sma_120":16880.79},{"date":"2026-06-25","open":11815,"high":12270,"low":11000,"close":11005,"volume":1854419,"rsi_14":38.86,"sma_20":13706.5,"sma_60":16138.33,"sma_120":16867.83},{"date":"2026-06-26","open":10990,"high":11270,"low":9900,"close":10230,"volume":3100872,"rsi_14":45.7,"sma_20":13379.5,"sma_60":16016.0,"sma_120":16846.88},{"date":"2026-06-29","open":10500,"high":12035,"low":10475,"close":12005,"volume":3603506,"rsi_14":47.93,"sma_20":13177.75,"sma_60":15955.67,"sma_120":16838.42},{"date":"2026-06-30","open":12100,"high":12430,"low":11525,"close":11825,"volume":2978472,"rsi_14":48.15,"sma_20":12991.0,"sma_60":15863.5,"sma_120":16830.5},{"date":"2026-07-01","open":11955,"high":12985,"low":11345,"close":11970,"volume":3000496,"rsi_14":42.11,"sma_20":12844.5,"sma_60":15806.67,"sma_120":16818.88},{"date":"2026-07-02","open":11120,"high":11175,"low":10030,"close":10215,"volume":2194329,"rsi_14":32.76,"sma_20":12568.5,"sma_60":15720.25,"sma_120":16790.17},{"date":"2026-07-03","open":10235,"high":10410,"low":8920,"close":9960,"volume":2103848,"rsi_14":29.0,"sma_20":12363.25,"sma_60":15637.25,"sma_120":16758.46},{"date":"2026-07-06","open":9915,"high":10110,"low":8845,"close":9310,"volume":1577128,"rsi_14":29.62,"sma_20":12267.0,"sma_60":15546.58,"sma_120":16723.58},{"date":"2026-07-07","open":9130,"high":9995,"low":8555,"close":9030,"volume":2294240,"rsi_14":24.88,"sma_20":12093.0,"sma_60":15424.5,"sma_120":16686.29},{"date":"2026-07-08","open":8620,"high":8785,"low":7695,"close":7885,"volume":2250804,"rsi_14":24.35,"sma_20":11873.5,"sma_60":15291.0,"sma_120":16639.08},{"date":"2026-07-09","open":8005,"high":8705,"low":7715,"close":8050,"volume":2507068,"rsi_14":27.73,"sma_20":11591.75,"sma_60":15156.33,"sma_120":16594.17},{"date":"2026-07-10","open":8000,"high":9080,"low":7995,"close":8860,"volume":1858752,"rsi_14":29.59,"sma_20":11317.75,"sma_60":15035.33,"sma_120":16555.79},{"date":"2026-07-13","open":8930,"high":9580,"low":7880,"close":8090,"volume":3165663,"rsi_14":33.46,"sma_20":10978.75,"sma_60":14896.83,"sma_120":16513.42},{"date":"2026-07-14","open":7980,"high":8150,"low":6805,"close":7655,"volume":2935219,"rsi_14":29.83,"sma_20":10662.75,"sma_60":14730.92,"sma_120":16465.67},{"date":"2026-07-15","open":8080,"high":8685,"low":8055,"close":8590,"volume":1942544,"rsi_14":38.01,"sma_20":10362.0,"sma_60":14576.83,"sma_120":16423.25},{"date":"2026-07-16","open":8250,"high":8295,"low":7520,"close":7700,"volume":1887937,"rsi_14":37.59,"sma_20":10062.0,"sma_60":14407.92,"sma_120":16371.42},{"date":"2026-07-20","open":7385,"high":7585,"low":6600,"close":6675,"volume":1998821,"rsi_14":21.77,"sma_20":9758.25,"sma_60":14216.92,"sma_120":16310.12},{"date":"2026-07-21","open":6675,"high":6800,"low":6210,"close":6660,"volume":1830676,"rsi_14":22.16,"sma_20":9427.25,"sma_60":14020.0,"sma_120":16259.46},{"date":"2026-07-22","open":7080,"high":7390,"low":6530,"close":6530,"volume":2754005,"rsi_14":20.63,"sma_20":9190.75,"sma_60":13822.08,"sma_120":16201.75},{"date":"2026-07-23","open":6730,"high":7375,"low":6710,"close":7360,"volume":1618962,"rsi_14":32.87,"sma_20":8980.25,"sma_60":13642.25,"sma_120":16141.38},{"date":"2026-07-24","open":7050,"high":7080,"low":6405,"close":6455,"volume":1759104,"rsi_14":30.5,"sma_20":8752.75,"sma_60":13429.5,"sma_120":16045.62},{"date":"2026-07-27","open":6730,"high":7155,"low":6560,"close":6840,"volume":1848995,"rsi_14":35.84,"sma_20":8583.25,"sma_60":13211.67,"sma_120":15945.67},{"date":"2026-07-28","open":6320,"high":6345,"low":5445,"close":5860,"volume":2557170,"rsi_14":33.17,"sma_20":8276.0,"sma_60":12985.42,"sma_120":15813.92},{"date":"2026-07-29","open":5955,"high":5980,"low":4380,"close":5100,"volume":3687338,"rsi_14":34.59,"sma_20":7939.75,"sma_60":12744.17,"sma_120":15665.21},{"date":"2026-07-30","open":4750,"high":5220,"low":4560,"close":4570,"volume":2855499,"rsi_14":31.49,"sma_20":7569.75,"sma_60":12513.67,"sma_120":15520.58},{"date":"2026-07-31","open":5190,"high":6020,"low":5100,"close":5750,"volume":3598847,"rsi_14":34.08,"sma_20":7346.5,"sma_60":12293.83,"sma_120":15407.0},{"date":"2026-08-03","open":5490,"high":6585,"low":5445,"close":6175,"volume":3309533,"rsi_14":39.84,"sma_20":7157.25,"sma_60":12078.92,"sma_120":15282.92},{"date":"2026-08-04","open":6335,"high":7080,"low":6335,"close":7020,"volume":3341150,"rsi_14":46.77,"sma_20":7042.75,"sma_60":11884.58,"sma_120":15167.92},{"date":"2026-08-05","open":7375,"high":7425,"low":6960,"close":7245,"volume":2470336,"rsi_14":42.63,"sma_20":6953.5,"sma_60":11692.17,"sma_120":15069.92},{"date":"2026-08-06","open":7275,"high":7720,"low":6855,"close":7310,"volume":3063134,"rsi_14":47.65,"sma_20":6924.75,"sma_60":11502.5,"sma_120":14982.88},{"date":"2026-08-07","open":7400,"high":7715,"low":6770,"close":7345,"volume":2308438,"rsi_14":54.58,"sma_20":6889.5,"sma_60":11329.08,"sma_120":14879.29},{"date":"2026-08-10","open":7510,"high":8615,"low":7475,"close":8605,"volume":4172966,"rsi_14":61.37,"sma_20":6876.75,"sma_60":11177.58,"sma_120":14794.25},{"date":"2026-08-11","open":8455,"high":9090,"low":8180,"close":8595,"volume":4236238,"rsi_14":62.24,"sma_20":6902.0,"sma_60":11014.83,"sma_120":14709.17},{"date":"2026-08-12","open":8510,"high":8630,"low":8050,"close":8520,"volume":3026484,"rsi_14":57.55,"sma_20":6945.25,"sma_60":10881.08,"sma_120":14619.75},{"date":"2026-08-13","open":8545,"high":8850,"low":8340,"close":8640,"volume":2040912,"rsi_14":65.84,"sma_20":6947.75,"sma_60":10762.75,"sma_120":14537.67},{"date":"2026-08-14","open":8800,"high":9115,"low":8190,"close":8675,"volume":2541149,"rsi_14":64.02,"sma_20":6996.5,"sma_60":10653.17,"sma_120":14433.33},{"date":"2026-08-18","open":8675,"high":8965,"low":7855,"close":7945,"volume":3164270,"rsi_14":66.56,"sma_20":7060.0,"sma_60":10547.25,"sma_120":14325.08},{"date":"2026-08-19","open":7465,"high":8300,"low":7285,"close":7980,"volume":2612736,"rsi_14":75.85,"sma_20":7126.0,"sma_60":10416.17,"sma_120":14221.25},{"date":"2026-08-20","open":8400,"high":8615,"low":8160,"close":8390,"volume":2014305,"rsi_14":85.05,"sma_20":7219.0,"sma_60":10257.08,"sma_120":14117.83},{"date":"2026-08-21","open":7970,"high":7970,"low":7310,"close":7490,"volume":3642105,"rsi_14":66.83,"sma_20":7225.5,"sma_60":10076.42,"sma_120":14006.62},{"date":"2026-08-24","open":7540,"high":7970,"low":7505,"close":7770,"volume":2474836,"rsi_14":65.87,"sma_20":7291.25,"sma_60":9916.83,"sma_120":13883.38},{"date":"2026-08-25","open":7525,"high":7995,"low":7015,"close":7995,"volume":2171544,"rsi_14":61.07,"sma_20":7349.0,"sma_60":9770.58,"sma_120":13760.17},{"date":"2026-08-26","open":7865,"high":8090,"low":7675,"close":7895,"volume":1741601,"rsi_14":57.59,"sma_20":7450.75,"sma_60":9634.83,"sma_120":13655.46},{"date":"2026-08-27","open":8000,"high":8245,"low":7800,"close":8215,"volume":2406874,"rsi_14":59.98,"sma_20":7606.5,"sma_60":9512.42,"sma_120":13602.33},{"date":"2026-08-28","open":8095,"high":8295,"low":7980,"close":8180,"volume":1385106,"rsi_14":59.21,"sma_20":7787.0,"sma_60":9400.42,"sma_120":13516.33},{"date":"2026-08-31","open":7750,"high":8075,"low":7395,"close":8055,"volume":2319897,"rsi_14":41.91,"sma_20":7902.25,"sma_60":9272.42,"sma_120":13415.12},{"date":"2026-09-01","open":7860,"high":8045,"low":7520,"close":7605,"volume":2244323,"rsi_14":37.11,"sma_20":7973.75,"sma_60":9164.75,"sma_120":13322.25},{"date":"2026-09-02","open":7185,"high":7625,"low":7035,"close":7270,"volume":2429862,"rsi_14":34.76,"sma_20":7986.25,"sma_60":9098.67,"sma_120":13221.21},{"date":"2026-09-03","open":7480,"high":7540,"low":6800,"close":6915,"volume":2139179,"rsi_14":30.1,"sma_20":7969.75,"sma_60":9005.42,"sma_120":13123.54},{"date":"2026-09-04","open":7150,"high":7515,"low":7115,"close":7450,"volume":1775824,"rsi_14":37.33,"sma_20":7976.75,"sma_60":8925.0,"sma_120":13030.08},{"date":"2026-09-07","open":7585,"high":7790,"low":7555,"close":7625,"volume":2160355,"rsi_14":46.26,"sma_20":7990.75,"sma_60":8824.0,"sma_120":12935.83},{"date":"2026-09-08","open":7670,"high":7795,"low":7270,"close":7270,"volume":1865931,"rsi_14":42.28,"sma_20":7924.0,"sma_60":8706.17,"sma_120":12842.62},{"date":"2026-09-09","open":7295,"high":7795,"low":7295,"close":7710,"volume":1778802,"rsi_14":42.66,"sma_20":7879.75,"sma_60":8586.83,"sma_120":12752.83},{"date":"2026-09-10","open":7560,"high":8010,"low":7360,"close":7965,"volume":2745128,"rsi_14":55.96,"sma_20":7852.0,"sma_60":8486.67,"sma_120":12656.75},{"date":"2026-09-11","open":7415,"high":7610,"low":7330,"close":7455,"volume":2041389,"rsi_14":46.26,"sma_20":7792.75,"sma_60":8367.5,"sma_120":12562.83},{"date":"2026-09-14","open":7095,"high":7310,"low":6910,"close":7155,"volume":1946624,"rsi_14":40.21,"sma_20":7716.75,"sma_60":8258.42,"sma_120":12461.71},{"date":"2026-09-15","open":7090,"high":7535,"low":6985,"close":7230,"volume":2180144,"rsi_14":42.2,"sma_20":7681.0,"sma_60":8166.42,"sma_120":12378.38},{"date":"2026-09-16","open":7110,"high":7320,"low":6935,"close":7320,"volume":2272793,"rsi_14":38.91,"sma_20":7648.0,"sma_60":8067.08,"sma_120":12289.79},{"date":"2026-09-17","open":7380,"high":7460,"low":7240,"close":7355,"volume":2079909,"rsi_14":39.78,"sma_20":7596.25,"sma_60":8002.0,"sma_120":12191.08},{"date":"2026-09-18","open":7530,"high":7605,"low":7340,"close":7385,"volume":1103752,"rsi_14":41.5,"sma_20":7591.0,"sma_60":7932.25,"sma_120":12099.12},{"date":"2026-09-21","open":7460,"high":7680,"low":7295,"close":7620,"volume":1797453,"rsi_14":50.2,"sma_20":7583.5,"sma_60":7875.83,"sma_120":12007.08},{"date":"2026-09-22","open":7820,"high":7850,"low":7450,"close":7490,"volume":1366092,"rsi_14":53.12,"sma_20":7558.25,"sma_60":7830.17,"sma_120":11923.08},{"date":"2026-09-23","open":7625,"high":7770,"low":7485,"close":7695,"volume":1542267,"rsi_14":61.57,"sma_20":7548.25,"sma_60":7758.33,"sma_120":11857.0},{"date":"2026-09-28","open":7795,"high":8100,"low":7650,"close":7700,"volume":2637885,"rsi_14":54.4,"sma_20":7522.5,"sma_60":7689.58,"sma_120":11776.54},{"date":"2026-09-29","open":7700,"high":7895,"low":7460,"close":7885,"volume":1597337,"rsi_14":54.56,"sma_20":7507.75,"sma_60":7621.5,"sma_120":11714.08},{"date":"2026-09-30","open":7945,"high":8195,"low":7895,"close":8065,"volume":1334294,"rsi_14":64.86,"sma_20":7508.25,"sma_60":7585.67,"sma_120":11652.96},{"date":"2026-10-01","open":7945,"high":9005,"low":7905,"close":9005,"volume":2989022,"rsi_14":70.39,"sma_20":7578.25,"sma_60":7569.75,"sma_120":11603.5},{"date":"2026-10-02","open":9000,"high":9235,"low":8740,"close":8905,"volume":1929620,"rsi_14":65.56,"sma_20":7660.0,"sma_60":7563.0,"sma_120":11554.79},{"date":"2026-10-06","open":9110,"high":9630,"low":9110,"close":9630,"volume":2293784,"rsi_14":83.62,"sma_20":7795.75,"sma_60":7573.0,"sma_120":11498.75},{"date":"2026-10-07","open":9620,"high":9700,"low":9050,"close":9060,"volume":1657343,"rsi_14":77.18,"sma_20":7876.25,"sma_60":7592.58,"sma_120":11441.79},{"date":"2026-10-08","open":9020,"high":9155,"low":8635,"close":8865,"volume":1738118,"rsi_14":72.55,"sma_20":7938.25,"sma_60":7606.17,"sma_120":11381.25},{"date":"2026-10-12","open":8800,"high":8870,"low":7925,"close":7945,"volume":1974691,"rsi_14":57.01,"sma_20":7972.0,"sma_60":7590.92,"sma_120":11313.12},{"date":"2026-10-13","open":7780,"high":7795,"low":6975,"close":7760,"volume":3591541,"rsi_14":54.4,"sma_20":7974.5,"sma_60":7585.42,"sma_120":11241.12},{"date":"2026-10-14","open":7680,"high":7825,"low":7200,"close":7450,"volume":2372875,"rsi_14":50.67,"sma_20":7948.75,"sma_60":7582.0,"sma_120":11156.46},{"date":"2026-10-15","open":6770,"high":6780,"low":5840,"close":6190,"volume":4543996,"rsi_14":37.9,"sma_20":7885.5,"sma_60":7542.0,"sma_120":11059.42},{"date":"2026-10-16","open":6325,"high":7035,"low":6175,"close":6735,"volume":3366694,"rsi_14":44.03,"sma_20":7864.5,"sma_60":7525.92,"sma_120":10966.92},{"date":"2026-10-19","open":6460,"high":7080,"low":6355,"close":7080,"volume":3037406,"rsi_14":45.24,"sma_20":7857.0,"sma_60":7532.67,"sma_120":10874.79},{"date":"2026-10-20","open":6880,"high":7035,"low":6305,"close":6510,"volume":2572977,"rsi_14":41.54,"sma_20":7816.5,"sma_60":7530.17,"sma_120":10775.08},{"date":"2026-10-21","open":6730,"high":6925,"low":6550,"close":6675,"volume":1802844,"rsi_14":41.37,"sma_20":7782.5,"sma_60":7532.58,"sma_120":10677.33},{"date":"2026-10-22","open":6600,"high":6665,"low":6080,"close":6105,"volume":1591073,"rsi_14":36.76,"sma_20":7718.5,"sma_60":7511.67,"sma_120":10576.96},{"date":"2026-10-23","open":5644,"high":5805,"low":5349,"close":5805,"volume":2414743,"rsi_14":26.33,"sma_20":7627.75,"sma_60":7500.83,"sma_120":10465.17}],"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 코스닥150 레버리지","phase":"above-fold","symbol_resolved":true}